597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185400,78893105,2020,2020,2020,2020,219
|
|
20240329,185300,78893105,2020,2020,2020,2020,0
|
|
20240329,185200,78893105,2020,2020,2020,2020,0
|
|
20240329,185100,78893105,2020,2020,2020,2020,0
|
|
20240329,185000,78893105,2020,2020,2020,2020,0
|
|
20240329,184900,78893105,2020,2020,2020,2020,0
|
|
20240329,184800,78893105,2020,2020,2020,2020,0
|
|
20240329,184700,78893105,2020,2020,2020,2020,0
|
|
20240329,184600,78893105,2020,2020,2020,2020,0
|
|
20240329,184500,78893105,2020,2020,2020,2020,0
|
|
20240329,184400,78893105,2020,2020,2020,2020,0
|
|
20240329,184300,78893105,2020,2020,2020,2020,0
|
|
20240329,184200,78893105,2020,2020,2020,2020,0
|
|
20240329,184100,78893105,2020,2020,2020,2020,0
|
|
20240329,184000,78893105,2020,2020,2020,2020,0
|
|
20240329,183900,78893105,2020,2020,2020,2020,0
|
|
20240329,183800,78893105,2020,2020,2020,2020,0
|
|
20240329,183700,78893105,2020,2020,2020,2020,0
|
|
20240329,183600,78893105,2020,2020,2020,2020,0
|
|
20240329,183500,78893105,2020,2020,2020,2020,0
|
|
20240329,183400,78893105,2020,2020,2020,2020,0
|
|
20240329,183300,78893105,2020,2020,2020,2020,0
|
|
20240329,183200,78893105,2020,2020,2020,2020,0
|
|
20240329,183100,78893105,2020,2020,2020,2020,0
|
|
20240329,183000,78893105,2020,2020,2020,2020,0
|
|
20240329,182900,78893105,2020,2020,2020,2020,0
|
|
20240329,182800,78893105,2020,2020,2020,2020,0
|
|
20240329,182700,78893105,2020,2020,2020,2020,0
|
|
20240329,182600,78893105,2020,2020,2020,2020,0
|
|
20240329,182500,78893105,2020,2020,2020,2020,0
|
|
20240329,182400,78893105,2020,2020,2020,2020,219
|
|
20240329,182300,78893105,2020,2020,2020,2020,0
|
|
20240329,182200,78893105,2020,2020,2020,2020,0
|
|
20240329,182100,78893105,2020,2020,2020,2020,0
|
|
20240329,182000,78893105,2020,2020,2020,2020,0
|
|
20240329,181900,78893105,2020,2020,2020,2020,0
|
|
20240329,181800,78893105,2020,2020,2020,2020,0
|
|
20240329,181700,78893105,2020,2020,2020,2020,0
|
|
20240329,181600,78893105,2020,2020,2020,2020,0
|
|
20240329,181500,78893105,2020,2020,2020,2020,0
|
|
20240329,181400,78893105,2020,2020,2020,2020,0
|
|
20240329,181300,78893105,2020,2020,2020,2020,0
|
|
20240329,181200,78893105,2020,2020,2020,2020,0
|
|
20240329,181100,78893105,2020,2020,2020,2020,0
|
|
20240329,181000,78893105,2020,2020,2020,2020,0
|
|
20240329,180900,78893105,2020,2020,2020,2020,0
|
|
20240329,180800,78893105,2020,2020,2020,2020,0
|
|
20240329,180700,78893105,2020,2020,2020,2020,0
|
|
20240329,180600,78893105,2020,2020,2020,2020,0
|
|
20240329,180500,78893105,2020,2020,2020,2020,0
|
|
20240329,180400,78893105,2020,2020,2020,2020,0
|
|
20240329,180300,78893105,2020,2020,2020,2020,0
|
|
20240329,180200,78893105,2020,2020,2020,2020,0
|
|
20240329,180100,78893105,2020,2020,2020,2020,0
|
|
20240329,180000,78893105,2020,2020,2020,2020,0
|
|
20240329,175900,78893105,2020,2020,2020,2020,0
|
|
20240329,175800,78893105,2020,2020,2020,2020,0
|
|
20240329,175700,78893105,2020,2020,2020,2020,0
|
|
20240329,175600,78893105,2020,2020,2020,2020,0
|
|
20240329,175500,78893105,2020,2020,2020,2020,0
|
|
20240329,175400,78893105,2020,2020,2020,2020,219
|
|
20240329,175300,78893105,2020,2020,2020,2020,0
|
|
20240329,175200,78893105,2020,2020,2020,2020,0
|
|
20240329,175100,78893105,2020,2020,2020,2020,0
|
|
20240329,175000,78893105,2020,2020,2020,2020,0
|
|
20240329,174900,78893105,2020,2020,2020,2020,0
|
|
20240329,174800,78893105,2020,2020,2020,2020,0
|
|
20240329,174700,78893105,2020,2020,2020,2020,0
|
|
20240329,174600,78893105,2020,2020,2020,2020,0
|
|
20240329,174500,78893105,2020,2020,2020,2020,0
|
|
20240329,174400,78893105,2020,2020,2020,2020,0
|
|
20240329,174300,78893105,2020,2020,2020,2020,0
|
|
20240329,174200,78893105,2020,2020,2020,2020,0
|
|
20240329,174100,78893105,2020,2020,2020,2020,0
|
|
20240329,174000,78893105,2020,2020,2020,2020,0
|
|
20240329,173900,78893105,2020,2020,2020,2020,0
|
|
20240329,173800,78893105,2020,2020,2020,2020,0
|
|
20240329,173700,78893105,2020,2020,2020,2020,0
|
|
20240329,173600,78893105,2020,2020,2020,2020,0
|
|
20240329,173500,78893105,2020,2020,2020,2020,0
|
|
20240329,173400,78893105,2020,2020,2020,2020,0
|
|
20240329,173300,78893105,2020,2020,2020,2020,0
|
|
20240329,173200,78893105,2020,2020,2020,2020,0
|
|
20240329,173100,78893105,2020,2020,2020,2020,0
|
|
20240329,173000,78893105,2020,2020,2020,2020,0
|
|
20240329,172900,78893105,2020,2020,2020,2020,0
|
|
20240329,172800,78893105,2020,2020,2020,2020,0
|
|
20240329,172700,78893105,2020,2020,2020,2020,0
|
|
20240329,172600,78893105,2020,2020,2020,2020,0
|
|
20240329,172500,78893105,2020,2020,2020,2020,0
|
|
20240329,172400,78893105,2020,2020,2020,2020,219
|
|
20240329,172300,78893105,2020,2020,2020,2020,0
|
|
20240329,172200,78893105,2020,2020,2020,2020,0
|
|
20240329,172100,78893105,2020,2020,2020,2020,0
|
|
20240329,172000,78893105,2020,2020,2020,2020,0
|
|
20240329,171900,78893105,2020,2020,2020,2020,0
|
|
20240329,171800,78893105,2020,2020,2020,2020,0
|
|
20240329,171700,78893105,2020,2020,2020,2020,0
|
|
20240329,171600,78893105,2020,2020,2020,2020,0
|
|
20240329,171500,78893105,2020,2020,2020,2020,0
|
|
20240329,171400,78893105,2020,2020,2020,2020,0
|
|
20240329,171300,78893105,2020,2020,2020,2020,0
|
|
20240329,171200,78893105,2020,2020,2020,2020,0
|
|
20240329,171100,78893105,2020,2020,2020,2020,0
|
|
20240329,171000,78893105,2020,2020,2020,2020,0
|
|
20240329,170900,78893105,2020,2020,2020,2020,0
|
|
20240329,170800,78893105,2020,2020,2020,2020,0
|
|
20240329,170700,78893105,2020,2020,2020,2020,0
|
|
20240329,170600,78893105,2020,2020,2020,2020,0
|
|
20240329,170500,78893105,2020,2020,2020,2020,0
|
|
20240329,170400,78893105,2020,2020,2020,2020,0
|
|
20240329,170300,78893105,2020,2020,2020,2020,0
|
|
20240329,170200,78893105,2020,2020,2020,2020,0
|
|
20240329,170100,78893105,2020,2020,2020,2020,0
|
|
20240329,170000,78893105,2020,2020,2020,2020,0
|
|
20240329,165900,78893105,2020,2020,2020,2020,0
|
|
20240329,165800,78893105,2020,2020,2020,2020,0
|
|
20240329,165700,78893105,2020,2020,2020,2020,0
|
|
20240329,165600,78893105,2020,2020,2020,2020,0
|
|
20240329,165500,78893105,2020,2020,2020,2020,0
|
|
20240329,165400,78893105,2020,2020,2020,2020,219
|
|
20240329,165300,78893105,2020,2020,2020,2020,0
|
|
20240329,165200,78893105,2020,2020,2020,2020,0
|
|
20240329,165100,78893105,2020,2020,2020,2020,0
|
|
20240329,165000,78893105,2020,2020,2020,2020,0
|
|
20240329,164900,78893105,2020,2020,2020,2020,0
|
|
20240329,164800,78893105,2020,2020,2020,2020,0
|
|
20240329,164700,78893105,2020,2020,2020,2020,0
|
|
20240329,164600,78893105,2020,2020,2020,2020,0
|
|
20240329,164500,78893105,2020,2020,2020,2020,0
|
|
20240329,164400,78893105,2020,2020,2020,2020,0
|
|
20240329,164300,78893105,2020,2020,2020,2020,0
|
|
20240329,164200,78893105,2020,2020,2020,2020,0
|
|
20240329,164100,78893105,2020,2020,2020,2020,0
|
|
20240329,164000,78893105,2020,2020,2020,2020,0
|
|
20240329,163900,78893105,2020,2020,2020,2020,0
|
|
20240329,163800,78893105,2020,2020,2020,2020,0
|
|
20240329,163700,78893105,2020,2020,2020,2020,0
|
|
20240329,163600,78893105,2020,2020,2020,2020,0
|
|
20240329,163500,78893105,2020,2020,2020,2020,0
|
|
20240329,163400,78893105,2020,2020,2020,2020,0
|
|
20240329,163300,78893105,2020,2020,2020,2020,0
|
|
20240329,163200,78893105,2020,2020,2020,2020,0
|
|
20240329,163100,78893105,2020,2020,2020,2020,0
|
|
20240329,163000,78893105,2020,2020,2020,2020,0
|
|
20240329,162900,78893105,2020,2020,2020,2020,0
|
|
20240329,162800,78893105,2020,2020,2020,2020,0
|
|
20240329,162700,78893105,2020,2020,2020,2020,0
|
|
20240329,162600,78893105,2020,2020,2020,2020,0
|
|
20240329,162500,78893105,2020,2020,2020,2020,0
|
|
20240329,162400,78893105,2020,2020,2020,2020,219
|
|
20240329,162300,78893105,2020,2020,2020,2020,0
|
|
20240329,162200,78893105,2020,2020,2020,2020,0
|
|
20240329,162100,78893105,2020,2020,2020,2020,0
|
|
20240329,162000,78893105,2020,2020,2020,2020,0
|
|
20240329,161900,78893105,2020,2020,2020,2020,0
|
|
20240329,161800,78893105,2020,2020,2020,2020,0
|
|
20240329,161700,78893105,2020,2020,2020,2020,0
|
|
20240329,161600,78893105,2020,2020,2020,2020,0
|
|
20240329,161500,78893105,2020,2020,2020,2020,0
|
|
20240329,161400,78893105,2020,2020,2020,2020,0
|
|
20240329,161300,78893105,2020,2020,2020,2020,0
|
|
20240329,161200,78893105,2020,2020,2020,2020,0
|
|
20240329,161100,78893105,2020,2020,2020,2020,0
|
|
20240329,161000,78893105,2020,2020,2020,2020,0
|
|
20240329,160900,78893105,2020,2020,2020,2020,0
|
|
20240329,160800,78893105,2020,2020,2020,2020,0
|
|
20240329,160700,78893105,2020,2020,2020,2020,0
|
|
20240329,160600,78893105,2020,2020,2020,2020,0
|
|
20240329,160500,78893105,2020,2020,2020,2020,0
|
|
20240329,160400,78893105,2020,2020,2020,2020,0
|
|
20240329,160300,78893105,2020,2020,2020,2020,0
|
|
20240329,160200,78893105,2020,2020,2020,2020,0
|
|
20240329,160100,78893105,2020,2020,2020,2020,0
|
|
20240329,160000,78893105,2020,2020,2020,2020,0
|
|
20240329,155900,78893105,2020,2020,2020,2020,0
|
|
20240329,155800,78893105,2020,2020,2020,2020,0
|
|
20240329,155700,78893105,2020,2020,2020,2020,0
|
|
20240329,155600,78893105,2020,2020,2020,2020,0
|
|
20240329,155500,78893105,2020,2020,2020,2020,0
|
|
20240329,155400,78893105,2020,2020,2020,2020,219
|
|
20240329,155300,78893105,2020,2020,2020,2020,0
|
|
20240329,155200,78893105,2020,2020,2020,2020,0
|
|
20240329,155100,78893105,2020,2020,2020,2020,0
|
|
20240329,155000,78893105,2020,2020,2020,2020,0
|
|
20240329,154900,78893105,2020,2020,2020,2020,0
|
|
20240329,154800,78893105,2020,2020,2020,2020,0
|
|
20240329,154700,78893105,2020,2020,2020,2020,0
|
|
20240329,154600,78893105,2020,2020,2020,2020,0
|
|
20240329,154500,78893105,2020,2020,2020,2020,0
|
|
20240329,154400,78893105,2020,2020,2020,2020,0
|
|
20240329,154300,78893105,2020,2020,2020,2020,0
|
|
20240329,154200,78893105,2020,2020,2020,2020,0
|
|
20240329,154100,78893105,2020,2020,2020,2020,0
|
|
20240329,154000,78893105,2020,2020,2020,2020,0
|
|
20240329,153900,78893105,2020,2020,2020,2020,0
|
|
20240329,153800,78893105,2020,2020,2020,2020,0
|
|
20240329,153700,78893105,2020,2020,2020,2020,0
|
|
20240329,153600,78893105,2020,2020,2020,2020,0
|
|
20240329,153500,78893105,2020,2020,2020,2020,0
|
|
20240329,153400,78893105,2020,2020,2020,2020,0
|
|
20240329,153300,78893105,2020,2020,2020,2020,0
|
|
20240329,153200,78893105,2020,2020,2020,2020,0
|
|
20240329,153100,78893105,2020,2020,2020,2020,0
|
|
20240329,153000,78893105,2020,2020,2020,2020,219
|
|
20240329,152900,78450725,2020,2020,2020,2020,0
|
|
20240329,152800,78450725,2020,2020,2020,2020,0
|
|
20240329,152700,78450725,2020,2020,2020,2020,0
|
|
20240329,152600,78450725,2020,2020,2020,2020,0
|
|
20240329,152500,78450725,2020,2020,2020,2020,0
|
|
20240329,152400,78450725,2020,2020,2020,2020,0
|
|
20240329,152300,78450725,2020,2020,2020,2020,0
|
|
20240329,152200,78450725,2020,2020,2020,2020,0
|
|
20240329,152100,78450725,2020,2020,2020,2020,0
|
|
20240329,152000,78450725,2020,2020,2020,2020,0
|
|
20240329,151900,78450725,2020,2010,2020,2010,2441
|
|
20240329,151800,73519935,2010,2010,2010,2010,21
|
|
20240329,151700,73477725,2010,2010,2010,2010,71
|
|
20240329,151600,73335015,2015,2015,2015,2015,2
|
|
20240329,151500,73330985,2020,2020,2020,2020,15
|
|
20240329,151400,73300685,2020,2020,2020,2020,14
|
|
20240329,151300,73272405,2020,2020,2020,2020,0
|
|
20240329,151200,73272405,2020,2020,2020,2020,14
|
|
20240329,151100,73244125,2020,2020,2020,2020,14
|
|
20240329,151000,73215845,2010,2010,2010,2010,13
|
|
20240329,150900,73189715,2020,2010,2020,2010,78
|
|
20240329,150800,73032795,2020,2020,2020,2020,14
|
|
20240329,150700,73004515,2020,2020,2020,2020,0
|
|
20240329,150600,73004515,2020,2020,2020,2020,14
|
|
20240329,150500,72976235,2020,2020,2020,2020,14
|
|
20240329,150400,72947955,2020,2020,2020,2020,0
|
|
20240329,150300,72947955,2020,2020,2020,2020,14
|
|
20240329,150200,72919675,2020,2020,2020,2020,14
|
|
20240329,150100,72891395,2020,2020,2020,2020,1
|
|
20240329,150000,72889375,2020,2020,2020,2020,14
|
|
20240329,145900,72861095,2020,2020,2020,2020,14
|
|
20240329,145800,72832815,2020,2020,2020,2020,0
|
|
20240329,145700,72832815,2020,2020,2020,2020,14
|
|
20240329,145600,72804535,2020,2020,2020,2020,14
|
|
20240329,145500,72776255,2020,2020,2020,2020,0
|
|
20240329,145400,72776255,2020,2020,2020,2020,14
|
|
20240329,145300,72747975,2020,2020,2020,2020,14
|
|
20240329,145200,72719695,2020,2020,2020,2020,0
|
|
20240329,145100,72719695,2020,2020,2020,2020,14
|
|
20240329,145000,72691415,2020,2020,2020,2020,14
|
|
20240329,144900,72663135,2010,2010,2010,2010,0
|
|
20240329,144800,72663135,2010,2005,2010,2005,275
|
|
20240329,144700,72110540,2010,2020,2020,2010,78
|
|
20240329,144600,71953620,2020,2020,2020,2020,0
|
|
20240329,144500,71953620,2020,2020,2020,2020,15
|
|
20240329,144400,71923320,2020,2020,2020,2020,14
|
|
20240329,144300,71895040,2020,2020,2020,2020,0
|
|
20240329,144200,71895040,2020,2020,2020,2020,14
|
|
20240329,144100,71866760,2020,2020,2020,2020,14
|
|
20240329,144000,71838480,2020,2020,2020,2020,0
|
|
20240329,143900,71838480,2020,2020,2020,2020,14
|
|
20240329,143800,71810200,2020,2020,2020,2020,14
|
|
20240329,143700,71781920,2020,2020,2020,2020,0
|
|
20240329,143600,71781920,2020,2020,2020,2020,14
|
|
20240329,143500,71753640,2020,2020,2020,2020,14
|
|
20240329,143400,71725360,2020,2020,2020,2020,0
|
|
20240329,143300,71725360,2020,2020,2020,2020,14
|
|
20240329,143200,71697080,2020,2020,2020,2020,14
|
|
20240329,143100,71668800,2020,2015,2020,2015,1000
|
|
20240329,143000,69653405,2015,2015,2015,2015,14
|
|
20240329,142900,69625195,2015,2015,2015,2015,14
|
|
20240329,142800,69596985,2015,2010,2015,2010,1600
|
|
20240329,142700,66373485,2015,2015,2015,2015,14
|
|
20240329,142600,66345275,2015,2015,2015,2015,14
|
|
20240329,142500,66317065,2015,2015,2015,2015,0
|
|
20240329,142400,66317065,2015,2015,2015,2015,14
|
|
20240329,142300,66288855,2015,2015,2015,2015,14
|
|
20240329,142200,66260645,2015,2015,2015,2015,0
|
|
20240329,142100,66260645,2015,2015,2015,2015,14
|
|
20240329,142000,66232435,2005,2015,2015,2005,257
|
|
20240329,141900,65716875,2015,2015,2015,2015,0
|
|
20240329,141800,65716875,2015,2015,2015,2015,14
|
|
20240329,141700,65688665,2015,2015,2015,2015,14
|
|
20240329,141600,65660455,2015,2015,2015,2015,0
|
|
20240329,141500,65660455,2015,2015,2015,2015,15
|
|
20240329,141400,65630230,2015,2015,2015,2015,14
|
|
20240329,141300,65602020,2015,2015,2015,2015,0
|
|
20240329,141200,65602020,2015,2015,2015,2015,22
|
|
20240329,141100,65557690,2015,2015,2015,2015,14
|
|
20240329,141000,65529480,2015,2015,2015,2015,0
|
|
20240329,140900,65529480,2015,2015,2015,2015,14
|
|
20240329,140800,65501270,2015,2015,2015,2015,14
|
|
20240329,140700,65473060,2015,2015,2015,2015,0
|
|
20240329,140600,65473060,2015,2015,2015,2015,14
|
|
20240329,140500,65444850,2015,2015,2015,2015,14
|
|
20240329,140400,65416640,2015,2015,2015,2015,0
|
|
20240329,140300,65416640,2015,2015,2015,2015,14
|
|
20240329,140200,65388430,2015,2015,2015,2015,14
|
|
20240329,140100,65360220,2015,2015,2015,2015,200
|
|
20240329,140000,64957220,2015,2015,2015,2015,14
|
|
20240329,135900,64929010,2015,2015,2015,2015,14
|
|
20240329,135800,64900800,2015,2015,2015,2015,0
|
|
20240329,135700,64900800,2015,2015,2015,2015,39
|
|
20240329,135600,64822215,2015,2015,2015,2015,34
|
|
20240329,135500,64753705,2015,2015,2015,2015,100
|
|
20240329,135400,64552205,2015,2015,2015,2015,14
|
|
20240329,135300,64523995,2015,2015,2015,2015,14
|
|
20240329,135200,64495785,2015,2015,2015,2015,0
|
|
20240329,135100,64495785,2015,2015,2015,2015,14
|
|
20240329,135000,64467575,2015,2015,2015,2015,50
|
|
20240329,134900,64366825,2010,2010,2010,2010,3000
|
|
20240329,134800,58336825,2015,2015,2015,2015,14
|
|
20240329,134700,58308615,2015,2015,2015,2015,14
|
|
20240329,134600,58280405,2015,2015,2015,2015,0
|
|
20240329,134500,58280405,2015,2015,2015,2015,15
|
|
20240329,134400,58250180,2015,2015,2015,2015,14
|
|
20240329,134300,58221970,2015,2015,2015,2015,0
|
|
20240329,134200,58221970,2015,2015,2015,2015,1015
|
|
20240329,134100,56176745,2015,2015,2015,2015,114
|
|
20240329,134000,55947035,2010,2010,2010,2010,500
|
|
20240329,133900,54942035,2015,2015,2015,2015,15
|
|
20240329,133800,54911810,2015,2015,2015,2015,14
|
|
20240329,133700,54883600,2015,2015,2015,2015,0
|
|
20240329,133600,54883600,2015,2015,2015,2015,14
|
|
20240329,133500,54855390,2015,2015,2015,2015,0
|
|
20240329,133400,54855390,2015,2010,2015,2010,1014
|
|
20240329,133300,52817180,2015,2015,2015,2015,34
|
|
20240329,133200,52748670,2015,2015,2015,2015,0
|
|
20240329,133100,52748670,2015,2015,2015,2015,14
|
|
20240329,133000,52720460,2015,2015,2015,2015,14
|
|
20240329,132900,52692250,2015,2015,2015,2015,0
|
|
20240329,132800,52692250,2015,2015,2015,2015,14
|
|
20240329,132700,52664040,2015,2015,2015,2015,14
|
|
20240329,132600,52635830,2015,2015,2015,2015,0
|
|
20240329,132500,52635830,2015,2015,2015,2015,14
|
|
20240329,132400,52607620,2015,2015,2015,2015,14
|
|
20240329,132300,52579410,2010,2010,2010,2010,224
|
|
20240329,132200,52129170,2010,2010,2010,2010,14
|
|
20240329,132100,52101030,2010,2010,2010,2010,14
|
|
20240329,132000,52072890,2015,2015,2015,2015,0
|
|
20240329,131900,52072890,2015,2015,2015,2015,14
|
|
20240329,131800,52044680,2015,2015,2015,2015,14
|
|
20240329,131700,52016470,2015,2015,2015,2015,500
|
|
20240329,131600,51008970,2015,2015,2015,2015,14
|
|
20240329,131500,50980760,2015,2015,2015,2015,15
|
|
20240329,131400,50950535,2015,2015,2015,2015,0
|
|
20240329,131300,50950535,2015,2015,2015,2015,14
|
|
20240329,131200,50922325,2015,2015,2015,2015,14
|
|
20240329,131100,50894115,2015,2015,2015,2015,0
|
|
20240329,131000,50894115,2015,2015,2015,2015,14
|
|
20240329,130900,50865905,2015,2015,2015,2015,14
|
|
20240329,130800,50837695,2015,2015,2015,2015,0
|
|
20240329,130700,50837695,2015,2015,2015,2015,14
|
|
20240329,130600,50809485,2015,2015,2015,2015,14
|
|
20240329,130500,50781275,2015,2015,2015,2015,0
|
|
20240329,130400,50781275,2015,2015,2015,2015,14
|
|
20240329,130300,50753065,2015,2015,2015,2015,14
|
|
20240329,130200,50724855,2015,2015,2015,2015,0
|
|
20240329,130100,50724855,2015,2015,2015,2015,14
|
|
20240329,130000,50696645,2005,2020,2020,2005,62
|
|
20240329,125900,50572125,2020,2020,2020,2020,0
|
|
20240329,125800,50572125,2020,2020,2020,2020,14
|
|
20240329,125700,50543845,2005,2020,2020,2005,197
|
|
20240329,125600,50148650,2020,2020,2020,2020,0
|
|
20240329,125500,50148650,2020,2020,2020,2020,14
|
|
20240329,125400,50120370,2020,2020,2020,2020,14
|
|
20240329,125300,50092090,2020,2020,2020,2020,0
|
|
20240329,125200,50092090,2020,2020,2020,2020,14
|
|
20240329,125100,50063810,2020,2020,2020,2020,14
|
|
20240329,125000,50035530,2020,2020,2020,2020,0
|
|
20240329,124900,50035530,2020,2020,2020,2020,14
|
|
20240329,124800,50007250,2020,2020,2020,2020,14
|
|
20240329,124700,49978970,2005,2010,2010,2005,486
|
|
20240329,124600,49003940,2020,2020,2020,2020,14
|
|
20240329,124500,48975660,2020,2020,2020,2020,0
|
|
20240329,124400,48975660,2020,2020,2020,2020,0
|
|
20240329,124300,48975660,2020,2020,2020,2020,38
|
|
20240329,124200,48898900,2015,2015,2015,2015,0
|
|
20240329,124100,48898900,2015,2015,2015,2015,0
|
|
20240329,124000,48898900,2015,2015,2015,2015,0
|
|
20240329,123900,48898900,2015,2015,2015,2015,0
|
|
20240329,123800,48898900,2015,2015,2015,2015,0
|
|
20240329,123700,48898900,2015,2015,2015,2015,0
|
|
20240329,123600,48898900,2015,2015,2015,2015,0
|
|
20240329,123500,48898900,2015,2015,2015,2015,0
|
|
20240329,123400,48898900,2015,2015,2015,2015,48
|
|
20240329,123300,48802180,2015,2015,2015,2015,8
|
|
20240329,123200,48786060,2020,2020,2020,2020,0
|
|
20240329,123100,48786060,2020,2020,2020,2020,0
|
|
20240329,123000,48786060,2020,2020,2020,2020,5
|
|
20240329,122900,48775960,2025,2025,2025,2025,0
|
|
20240329,122800,48775960,2025,2025,2025,2025,0
|
|
20240329,122700,48775960,2025,2025,2025,2025,0
|
|
20240329,122600,48775960,2025,2025,2025,2025,0
|
|
20240329,122500,48775960,2025,2025,2025,2025,0
|
|
20240329,122400,48775960,2025,2025,2025,2025,1042
|
|
20240329,122300,46665910,2015,2015,2015,2015,1
|
|
20240329,122200,46663895,2005,2005,2005,2005,0
|
|
20240329,122100,46663895,2005,2005,2005,2005,0
|
|
20240329,122000,46663895,2005,2005,2005,2005,0
|
|
20240329,121900,46663895,2005,2005,2005,2005,0
|
|
20240329,121800,46663895,2005,2005,2005,2005,0
|
|
20240329,121700,46663895,2005,2005,2005,2005,0
|
|
20240329,121600,46663895,2005,2005,2005,2005,0
|
|
20240329,121500,46663895,2005,2005,2005,2005,0
|
|
20240329,121400,46663895,2005,2005,2005,2005,0
|
|
20240329,121300,46663895,2005,2020,2020,2005,3207
|
|
20240329,121200,40211250,2020,2020,2020,2020,0
|
|
20240329,121100,40211250,2020,2020,2020,2020,0
|
|
20240329,121000,40211250,2020,2020,2020,2020,0
|
|
20240329,120900,40211250,2020,2020,2020,2020,0
|
|
20240329,120800,40211250,2020,2020,2020,2020,0
|
|
20240329,120700,40211250,2020,2020,2020,2020,0
|
|
20240329,120600,40211250,2020,2020,2020,2020,4
|
|
20240329,120500,40203170,2025,2025,2025,2025,0
|
|
20240329,120400,40203170,2025,2025,2025,2025,0
|
|
20240329,120300,40203170,2025,2025,2025,2025,1
|
|
20240329,120200,40201145,2025,2025,2025,2025,0
|
|
20240329,120100,40201145,2025,2025,2025,2025,0
|
|
20240329,120000,40201145,2025,2025,2025,2025,0
|
|
20240329,115900,40201145,2025,2025,2025,2025,0
|
|
20240329,115800,40201145,2025,2025,2025,2025,0
|
|
20240329,115700,40201145,2025,2025,2025,2025,1
|
|
20240329,115600,40199120,2025,2020,2025,2020,13
|
|
20240329,115500,40172845,2025,2025,2025,2025,2
|
|
20240329,115400,40168795,2025,2025,2025,2025,6
|
|
20240329,115300,40156645,2025,2025,2025,2025,19
|
|
20240329,115200,40118170,2025,2025,2025,2025,269
|
|
20240329,115100,39573445,2025,2025,2025,2025,81
|
|
20240329,115000,39409420,2030,2030,2030,2030,27
|
|
20240329,114900,39354610,2030,2030,2030,2030,392
|
|
20240329,114800,38558850,2030,2030,2030,2030,0
|
|
20240329,114700,38558850,2030,2030,2030,2030,0
|
|
20240329,114600,38558850,2030,2030,2030,2030,1
|
|
20240329,114500,38556820,2030,2030,2030,2030,4
|
|
20240329,114400,38548700,2030,2030,2030,2030,12
|
|
20240329,114300,38524340,2030,2030,2030,2030,119
|
|
20240329,114200,38282770,2030,2030,2030,2030,134
|
|
20240329,114100,38010750,2030,2030,2030,2030,78
|
|
20240329,114000,37852410,2030,2030,2030,2030,155
|
|
20240329,113900,37537760,2030,2030,2030,2030,78
|
|
20240329,113800,37379420,2030,2030,2030,2030,77
|
|
20240329,113700,37223110,2030,2030,2030,2030,78
|
|
20240329,113600,37064770,2030,2030,2030,2030,155
|
|
20240329,113500,36750120,2025,2025,2025,2025,21
|
|
20240329,113400,36707595,2025,2025,2025,2025,78
|
|
20240329,113300,36549645,2030,2030,2030,2015,2564
|
|
20240329,113200,31373895,2030,2030,2030,2030,77
|
|
20240329,113100,31217585,2030,2030,2030,2030,78
|
|
20240329,113000,31059245,2030,2030,2030,2030,878
|
|
20240329,112900,29276905,2030,2030,2030,2030,0
|
|
20240329,112800,29276905,2030,2030,2030,2030,0
|
|
20240329,112700,29276905,2030,2030,2030,2030,1
|
|
20240329,112600,29274875,2030,2025,2030,2025,13
|
|
20240329,112500,29248535,2030,2030,2030,2030,0
|
|
20240329,112400,29248535,2030,2030,2030,2030,0
|
|
20240329,112300,29248535,2030,2030,2030,2030,1
|
|
20240329,112200,29246505,2025,2030,2030,2025,2
|
|
20240329,112100,29242450,2030,2030,2030,2030,3
|
|
20240329,112000,29236360,2025,2025,2025,2025,54
|
|
20240329,111900,29127010,2025,2025,2025,2020,144
|
|
20240329,111800,28835625,2025,2025,2025,2025,0
|
|
20240329,111700,28835625,2025,2025,2025,2025,0
|
|
20240329,111600,28835625,2025,2025,2025,2025,0
|
|
20240329,111500,28835625,2025,2025,2025,2025,0
|
|
20240329,111400,28835625,2025,2025,2025,2025,0
|
|
20240329,111300,28835625,2025,2025,2025,2025,1
|
|
20240329,111200,28833600,2025,2025,2025,2025,1
|
|
20240329,111100,28831575,2025,2025,2025,2025,17
|
|
20240329,111000,28797150,2025,2025,2025,2025,177
|
|
20240329,110900,28438725,2030,2030,2030,2030,37
|
|
20240329,110800,28363615,2030,2030,2030,2030,10
|
|
20240329,110700,28343315,2030,2030,2030,2030,131
|
|
20240329,110600,28077385,2030,2030,2030,2030,1
|
|
20240329,110500,28075355,2030,2030,2030,2030,5
|
|
20240329,110400,28065205,2030,2030,2030,2030,61
|
|
20240329,110300,27941375,2030,2025,2030,2025,144
|
|
20240329,110200,27649555,2030,2030,2030,2030,44
|
|
20240329,110100,27560235,2030,2030,2030,2030,88
|
|
20240329,110000,27381595,2030,2030,2030,2030,44
|
|
20240329,105900,27292275,2030,2030,2030,2030,45
|
|
20240329,105800,27200925,2030,2030,2030,2030,88
|
|
20240329,105700,27022285,2030,2030,2030,2030,44
|
|
20240329,105600,26932965,2030,2030,2030,2030,44
|
|
20240329,105500,26843645,2025,2030,2030,2025,138
|
|
20240329,105400,26563750,2030,2030,2030,2030,44
|
|
20240329,105300,26474430,2030,2030,2030,2030,44
|
|
20240329,105200,26385110,2030,2030,2030,2030,45
|
|
20240329,105100,26293760,2030,2030,2030,2030,88
|
|
20240329,105000,26115120,2030,2030,2030,2030,45
|
|
20240329,104900,26023770,2030,2030,2030,2030,44
|
|
20240329,104800,25934450,2030,2030,2030,2030,88
|
|
20240329,104700,25755810,2030,2030,2030,2030,44
|
|
20240329,104600,25666490,2030,2030,2030,2030,44
|
|
20240329,104500,25577170,2030,2030,2030,2030,89
|
|
20240329,104400,25396500,2030,2030,2030,2030,44
|
|
20240329,104300,25307180,2030,2030,2030,2030,45
|
|
20240329,104200,25215830,2030,2030,2030,2030,88
|
|
20240329,104100,25037190,2030,2030,2030,2030,45
|
|
20240329,104000,24945840,2030,2030,2030,2030,44
|
|
20240329,103900,24856520,2030,2030,2030,2030,44
|
|
20240329,103800,24767200,2030,2030,2030,2030,2552
|
|
20240329,103700,19586640,2025,2030,2030,2025,51
|
|
20240329,103600,19483145,2030,2030,2030,2030,45
|
|
20240329,103500,19391795,2030,2030,2030,2030,89
|
|
20240329,103400,19211125,2030,2030,2030,2030,44
|
|
20240329,103300,19121805,2030,2030,2030,2030,44
|
|
20240329,103200,19032485,2025,2025,2025,2025,49
|
|
20240329,103100,18933260,2025,2030,2030,2025,95
|
|
20240329,103000,18740665,2030,2030,2030,2030,44
|
|
20240329,102900,18651345,2030,2030,2030,2030,88
|
|
20240329,102800,18472705,2030,2030,2030,2030,44
|
|
20240329,102700,18383385,2030,2030,2030,2030,1130
|
|
20240329,102600,16089485,2030,2030,2030,2030,1419
|
|
20240329,102500,13208915,2030,2030,2030,2030,121
|
|
20240329,102400,12963285,2030,2020,2030,2020,213
|
|
20240329,102300,12532595,2030,2030,2030,2030,0
|
|
20240329,102200,12532595,2030,2030,2030,2030,2
|
|
20240329,102100,12528535,2030,2030,2030,2030,6
|
|
20240329,102000,12516355,2030,2030,2030,2030,19
|
|
20240329,101900,12477785,2030,2030,2030,2030,84
|
|
20240329,101800,12307265,2030,2030,2030,2030,251
|
|
20240329,101700,11797735,2030,2030,2030,2030,18
|
|
20240329,101600,11761195,2030,2030,2030,2030,88
|
|
20240329,101500,11582555,2020,2030,2030,2020,187
|
|
20240329,101400,11204370,2030,2030,2030,2030,42
|
|
20240329,101300,11119110,2030,2030,2030,2030,133
|
|
20240329,101200,10849120,2030,2030,2030,2030,42
|
|
20240329,101100,10763860,2030,2030,2030,2030,42
|
|
20240329,101000,10678600,2030,2030,2030,2030,41
|
|
20240329,100900,10595370,2030,2030,2030,2030,191
|
|
20240329,100800,10207640,2030,2030,2030,2030,41
|
|
20240329,100700,10124410,2025,2025,2025,2025,918
|
|
20240329,100600,8265460,2025,2025,2025,2025,0
|
|
20240329,100500,8265460,2025,2025,2025,2025,0
|
|
20240329,100400,8265460,2025,2025,2025,2025,0
|
|
20240329,100300,8265460,2025,2025,2025,2025,1
|
|
20240329,100200,8263435,2025,2025,2025,2025,3
|
|
20240329,100100,8257360,2025,2025,2025,2025,12
|
|
20240329,100000,8233060,2025,2025,2025,2025,78
|
|
20240329,095900,8075110,2015,2020,2020,2015,221
|
|
20240329,095800,7629660,2025,2025,2025,2025,0
|
|
20240329,095700,7629660,2025,2025,2025,2025,2
|
|
20240329,095600,7625610,2025,2025,2025,2025,3
|
|
20240329,095500,7619535,2020,2025,2025,2020,12
|
|
20240329,095400,7595280,2025,2025,2025,2025,10
|
|
20240329,095300,7575030,2025,2025,2025,2025,0
|
|
20240329,095200,7575030,2025,2025,2025,2025,0
|
|
20240329,095100,7575030,2025,2025,2025,2025,1
|
|
20240329,095000,7573005,2025,2025,2025,2025,7
|
|
20240329,094900,7558830,2025,2025,2025,2025,0
|
|
20240329,094800,7558830,2025,2025,2025,2025,0
|
|
20240329,094700,7558830,2025,2025,2025,2025,4
|
|
20240329,094600,7550730,2025,2025,2025,2025,10
|
|
20240329,094500,7530480,2025,2025,2025,2025,0
|
|
20240329,094400,7530480,2025,2025,2025,2025,0
|
|
20240329,094300,7530480,2025,2025,2025,2025,0
|
|
20240329,094200,7530480,2025,2025,2025,2025,0
|
|
20240329,094100,7530480,2025,2025,2025,2025,1
|
|
20240329,094000,7528455,2025,2025,2025,2025,0
|
|
20240329,093900,7528455,2025,2025,2025,2025,0
|
|
20240329,093800,7528455,2025,2025,2025,2025,0
|
|
20240329,093700,7528455,2025,2025,2025,2025,0
|
|
20240329,093600,7528455,2025,2025,2025,2025,0
|
|
20240329,093500,7528455,2025,2025,2025,2025,0
|
|
20240329,093400,7528455,2025,2025,2025,2025,0
|
|
20240329,093300,7528455,2025,2025,2025,2025,0
|
|
20240329,093200,7528455,2025,2025,2025,2025,0
|
|
20240329,093100,7528455,2025,2025,2025,2025,1
|
|
20240329,093000,7526430,2025,2020,2025,2020,4
|
|
20240329,092900,7518345,2025,2025,2025,2025,3
|
|
20240329,092800,7512270,2025,2025,2025,2025,34
|
|
20240329,092700,7443420,2025,2025,2025,2025,89
|
|
20240329,092600,7263195,2025,2025,2025,2025,64
|
|
20240329,092500,7133595,2025,2025,2025,2025,66
|
|
20240329,092400,6999945,2025,2025,2025,2025,65
|
|
20240329,092300,6868320,2025,2025,2025,2025,65
|
|
20240329,092200,6736695,2025,2025,2025,2025,0
|
|
20240329,092100,6736695,2025,2020,2025,2020,574
|
|
20240329,092000,5576845,2025,2025,2025,2025,73
|
|
20240329,091900,5429020,2030,2030,2030,2030,0
|
|
20240329,091800,5429020,2030,2030,2030,2030,74
|
|
20240329,091700,5278800,2035,2035,2035,2035,0
|
|
20240329,091600,5278800,2035,2025,2035,2025,380
|
|
20240329,091500,4507960,2020,2020,2020,2020,0
|
|
20240329,091400,4507960,2020,2020,2020,2020,50
|
|
20240329,091300,4406960,2020,2025,2025,2020,174
|
|
20240329,091200,4055110,2025,2025,2025,2025,0
|
|
20240329,091100,4055110,2025,2025,2025,2025,73
|
|
20240329,091000,3907285,2025,2025,2025,2025,20
|
|
20240329,090900,3866785,2025,2025,2025,2025,74
|
|
20240329,090800,3716935,2025,2025,2025,2025,0
|
|
20240329,090700,3716935,2025,2025,2025,2025,73
|
|
20240329,090600,3569110,2025,2025,2025,2025,272
|
|
20240329,090500,3018310,2025,2025,2025,2025,74
|
|
20240329,090400,2868460,2015,2015,2015,2015,432
|
|
20240329,090300,1997980,2015,2015,2015,2015,0
|
|
20240329,090200,1997980,2015,2015,2015,2015,1
|
|
20240329,090100,1995965,2005,2005,2005,2005,0
|
|
20240329,090000,1995965,2005,2005,2005,2005,493
|