648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194500,102775410,2010,2010,2010,2010,764
|
|
20240404,194400,102775410,2010,2010,2010,2010,0
|
|
20240404,194300,102775410,2010,2010,2010,2010,0
|
|
20240404,194200,102775410,2010,2010,2010,2010,0
|
|
20240404,194100,102775410,2010,2010,2010,2010,0
|
|
20240404,194000,102775410,2010,2010,2010,2010,0
|
|
20240404,193900,102775410,2010,2010,2010,2010,0
|
|
20240404,193800,102775410,2010,2010,2010,2010,0
|
|
20240404,193700,102775410,2010,2010,2010,2010,0
|
|
20240404,193600,102775410,2010,2010,2010,2010,0
|
|
20240404,193500,102775410,2010,2010,2010,2010,0
|
|
20240404,193400,102775410,2010,2010,2010,2010,0
|
|
20240404,193300,102775410,2010,2010,2010,2010,0
|
|
20240404,193200,102775410,2010,2010,2010,2010,0
|
|
20240404,193100,102775410,2010,2010,2010,2010,0
|
|
20240404,193000,102775410,2010,2010,2010,2010,0
|
|
20240404,192900,102775410,2010,2010,2010,2010,0
|
|
20240404,192800,102775410,2010,2010,2010,2010,0
|
|
20240404,192700,102775410,2010,2010,2010,2010,0
|
|
20240404,192600,102775410,2010,2010,2010,2010,0
|
|
20240404,192500,102775410,2010,2010,2010,2010,0
|
|
20240404,192400,102775410,2010,2010,2010,2010,0
|
|
20240404,192300,102775410,2010,2010,2010,2010,0
|
|
20240404,192200,102775410,2010,2010,2010,2010,0
|
|
20240404,192100,102775410,2010,2010,2010,2010,0
|
|
20240404,192000,102775410,2010,2010,2010,2010,0
|
|
20240404,191900,102775410,2010,2010,2010,2010,0
|
|
20240404,191800,102775410,2010,2010,2010,2010,0
|
|
20240404,191700,102775410,2010,2010,2010,2010,0
|
|
20240404,191600,102775410,2010,2010,2010,2010,0
|
|
20240404,191500,102775410,2010,2010,2010,2010,764
|
|
20240404,191400,102775410,2010,2010,2010,2010,0
|
|
20240404,191300,102775410,2010,2010,2010,2010,0
|
|
20240404,191200,102775410,2010,2010,2010,2010,0
|
|
20240404,191100,102775410,2010,2010,2010,2010,0
|
|
20240404,191000,102775410,2010,2010,2010,2010,0
|
|
20240404,190900,102775410,2010,2010,2010,2010,0
|
|
20240404,190800,102775410,2010,2010,2010,2010,0
|
|
20240404,190700,102775410,2010,2010,2010,2010,0
|
|
20240404,190600,102775410,2010,2010,2010,2010,0
|
|
20240404,190500,102775410,2010,2010,2010,2010,0
|
|
20240404,190400,102775410,2010,2010,2010,2010,0
|
|
20240404,190300,102775410,2010,2010,2010,2010,0
|
|
20240404,190200,102775410,2010,2010,2010,2010,0
|
|
20240404,190100,102775410,2010,2010,2010,2010,0
|
|
20240404,190000,102775410,2010,2010,2010,2010,0
|
|
20240404,185900,102775410,2010,2010,2010,2010,0
|
|
20240404,185800,102775410,2010,2010,2010,2010,0
|
|
20240404,185700,102775410,2010,2010,2010,2010,0
|
|
20240404,185600,102775410,2010,2010,2010,2010,0
|
|
20240404,185500,102775410,2010,2010,2010,2010,0
|
|
20240404,185400,102775410,2010,2010,2010,2010,0
|
|
20240404,185300,102775410,2010,2010,2010,2010,0
|
|
20240404,185200,102775410,2010,2010,2010,2010,0
|
|
20240404,185100,102775410,2010,2010,2010,2010,0
|
|
20240404,185000,102775410,2010,2010,2010,2010,0
|
|
20240404,184900,102775410,2010,2010,2010,2010,0
|
|
20240404,184800,102775410,2010,2010,2010,2010,0
|
|
20240404,184700,102775410,2010,2010,2010,2010,0
|
|
20240404,184600,102775410,2010,2010,2010,2010,0
|
|
20240404,184500,102775410,2010,2010,2010,2010,764
|
|
20240404,184400,102775410,2010,2010,2010,2010,0
|
|
20240404,184300,102775410,2010,2010,2010,2010,0
|
|
20240404,184200,102775410,2010,2010,2010,2010,0
|
|
20240404,184100,102775410,2010,2010,2010,2010,0
|
|
20240404,184000,102775410,2010,2010,2010,2010,0
|
|
20240404,183900,102775410,2010,2010,2010,2010,0
|
|
20240404,183800,102775410,2010,2010,2010,2010,0
|
|
20240404,183700,102775410,2010,2010,2010,2010,0
|
|
20240404,183600,102775410,2010,2010,2010,2010,0
|
|
20240404,183500,102775410,2010,2010,2010,2010,0
|
|
20240404,183400,102775410,2010,2010,2010,2010,0
|
|
20240404,183300,102775410,2010,2010,2010,2010,0
|
|
20240404,183200,102775410,2010,2010,2010,2010,0
|
|
20240404,183100,102775410,2010,2010,2010,2010,0
|
|
20240404,183000,102775410,2010,2010,2010,2010,0
|
|
20240404,182900,102775410,2010,2010,2010,2010,0
|
|
20240404,182800,102775410,2010,2010,2010,2010,0
|
|
20240404,182700,102775410,2010,2010,2010,2010,0
|
|
20240404,182600,102775410,2010,2010,2010,2010,0
|
|
20240404,182500,102775410,2010,2010,2010,2010,0
|
|
20240404,182400,102775410,2010,2010,2010,2010,0
|
|
20240404,182300,102775410,2010,2010,2010,2010,0
|
|
20240404,182200,102775410,2010,2010,2010,2010,0
|
|
20240404,182100,102775410,2010,2010,2010,2010,0
|
|
20240404,182000,102775410,2010,2010,2010,2010,0
|
|
20240404,181900,102775410,2010,2010,2010,2010,0
|
|
20240404,181800,102775410,2010,2010,2010,2010,0
|
|
20240404,181700,102775410,2010,2010,2010,2010,0
|
|
20240404,181600,102775410,2010,2010,2010,2010,0
|
|
20240404,181500,102775410,2010,2010,2010,2010,764
|
|
20240404,181400,102775410,2010,2010,2010,2010,0
|
|
20240404,181300,102775410,2010,2010,2010,2010,0
|
|
20240404,181200,102775410,2010,2010,2010,2010,0
|
|
20240404,181100,102775410,2010,2010,2010,2010,0
|
|
20240404,181000,102775410,2010,2010,2010,2010,0
|
|
20240404,180900,102775410,2010,2010,2010,2010,0
|
|
20240404,180800,102775410,2010,2010,2010,2010,0
|
|
20240404,180700,102775410,2010,2010,2010,2010,0
|
|
20240404,180600,102775410,2010,2010,2010,2010,0
|
|
20240404,180500,102775410,2010,2010,2010,2010,0
|
|
20240404,180400,102775410,2010,2010,2010,2010,0
|
|
20240404,180300,102775410,2010,2010,2010,2010,0
|
|
20240404,180200,102775410,2010,2010,2010,2010,0
|
|
20240404,180100,102775410,2010,2010,2010,2010,0
|
|
20240404,180000,102775410,2010,2010,2010,2010,0
|
|
20240404,175900,102775410,2010,2010,2010,2010,0
|
|
20240404,175800,102775410,2010,2010,2010,2010,0
|
|
20240404,175700,102775410,2010,2010,2010,2010,0
|
|
20240404,175600,102775410,2010,2010,2010,2010,0
|
|
20240404,175500,102775410,2010,2010,2010,2010,0
|
|
20240404,175400,102775410,2010,2010,2010,2010,0
|
|
20240404,175300,102775410,2010,2010,2010,2010,0
|
|
20240404,175200,102775410,2010,2010,2010,2010,0
|
|
20240404,175100,102775410,2010,2010,2010,2010,0
|
|
20240404,175000,102775410,2010,2010,2010,2010,0
|
|
20240404,174900,102775410,2010,2010,2010,2010,0
|
|
20240404,174800,102775410,2010,2010,2010,2010,0
|
|
20240404,174700,102775410,2010,2010,2010,2010,0
|
|
20240404,174600,102775410,2010,2010,2010,2010,0
|
|
20240404,174500,102775410,2010,2010,2010,2010,764
|
|
20240404,174400,102775410,2010,2010,2010,2010,0
|
|
20240404,174300,102775410,2010,2010,2010,2010,0
|
|
20240404,174200,102775410,2010,2010,2010,2010,0
|
|
20240404,174100,102775410,2010,2010,2010,2010,0
|
|
20240404,174000,102775410,2010,2010,2010,2010,0
|
|
20240404,173900,102775410,2010,2010,2010,2010,0
|
|
20240404,173800,102775410,2010,2010,2010,2010,0
|
|
20240404,173700,102775410,2010,2010,2010,2010,0
|
|
20240404,173600,102775410,2010,2010,2010,2010,0
|
|
20240404,173500,102775410,2010,2010,2010,2010,0
|
|
20240404,173400,102775410,2010,2010,2010,2010,0
|
|
20240404,173300,102775410,2010,2010,2010,2010,0
|
|
20240404,173200,102775410,2010,2010,2010,2010,0
|
|
20240404,173100,102775410,2010,2010,2010,2010,0
|
|
20240404,173000,102775410,2010,2010,2010,2010,0
|
|
20240404,172900,102775410,2010,2010,2010,2010,0
|
|
20240404,172800,102775410,2010,2010,2010,2010,0
|
|
20240404,172700,102775410,2010,2010,2010,2010,0
|
|
20240404,172600,102775410,2010,2010,2010,2010,0
|
|
20240404,172500,102775410,2010,2010,2010,2010,0
|
|
20240404,172400,102775410,2010,2010,2010,2010,0
|
|
20240404,172300,102775410,2010,2010,2010,2010,0
|
|
20240404,172200,102775410,2010,2010,2010,2010,0
|
|
20240404,172100,102775410,2010,2010,2010,2010,0
|
|
20240404,172000,102775410,2010,2010,2010,2010,0
|
|
20240404,171900,102775410,2010,2010,2010,2010,0
|
|
20240404,171800,102775410,2010,2010,2010,2010,0
|
|
20240404,171700,102775410,2010,2010,2010,2010,0
|
|
20240404,171600,102775410,2010,2010,2010,2010,0
|
|
20240404,171500,102775410,2010,2010,2010,2010,764
|
|
20240404,171400,102775410,2010,2010,2010,2010,0
|
|
20240404,171300,102775410,2010,2010,2010,2010,0
|
|
20240404,171200,102775410,2010,2010,2010,2010,0
|
|
20240404,171100,102775410,2010,2010,2010,2010,0
|
|
20240404,171000,102775410,2010,2010,2010,2010,0
|
|
20240404,170900,102775410,2010,2010,2010,2010,0
|
|
20240404,170800,102775410,2010,2010,2010,2010,0
|
|
20240404,170700,102775410,2010,2010,2010,2010,0
|
|
20240404,170600,102775410,2010,2010,2010,2010,0
|
|
20240404,170500,102775410,2010,2010,2010,2010,0
|
|
20240404,170400,102775410,2010,2010,2010,2010,0
|
|
20240404,170300,102775410,2010,2010,2010,2010,0
|
|
20240404,170200,102775410,2010,2010,2010,2010,0
|
|
20240404,170100,102775410,2010,2010,2010,2010,0
|
|
20240404,170000,102775410,2010,2010,2010,2010,0
|
|
20240404,165900,102775410,2010,2010,2010,2010,0
|
|
20240404,165800,102775410,2010,2010,2010,2010,0
|
|
20240404,165700,102775410,2010,2010,2010,2010,0
|
|
20240404,165600,102775410,2010,2010,2010,2010,0
|
|
20240404,165500,102775410,2010,2010,2010,2010,0
|
|
20240404,165400,102775410,2010,2010,2010,2010,0
|
|
20240404,165300,102775410,2010,2010,2010,2010,0
|
|
20240404,165200,102775410,2010,2010,2010,2010,0
|
|
20240404,165100,102775410,2010,2010,2010,2010,0
|
|
20240404,165000,102775410,2010,2010,2010,2010,0
|
|
20240404,164900,102775410,2010,2010,2010,2010,0
|
|
20240404,164800,102775410,2010,2010,2010,2010,0
|
|
20240404,164700,102775410,2010,2010,2010,2010,0
|
|
20240404,164600,102775410,2010,2010,2010,2010,0
|
|
20240404,164500,102775410,2010,2010,2010,2010,764
|
|
20240404,164400,102775410,2010,2010,2010,2010,0
|
|
20240404,164300,102775410,2010,2010,2010,2010,0
|
|
20240404,164200,102775410,2010,2010,2010,2010,0
|
|
20240404,164100,102775410,2010,2010,2010,2010,0
|
|
20240404,164000,102775410,2010,2010,2010,2010,0
|
|
20240404,163900,102775410,2010,2010,2010,2010,0
|
|
20240404,163800,102775410,2010,2010,2010,2010,0
|
|
20240404,163700,102775410,2010,2010,2010,2010,0
|
|
20240404,163600,102775410,2010,2010,2010,2010,0
|
|
20240404,163500,102775410,2010,2010,2010,2010,0
|
|
20240404,163400,102775410,2010,2010,2010,2010,0
|
|
20240404,163300,102775410,2010,2010,2010,2010,0
|
|
20240404,163200,102775410,2010,2010,2010,2010,0
|
|
20240404,163100,102775410,2010,2010,2010,2010,0
|
|
20240404,163000,102775410,2010,2010,2010,2010,0
|
|
20240404,162900,102775410,2010,2010,2010,2010,0
|
|
20240404,162800,102775410,2010,2010,2010,2010,0
|
|
20240404,162700,102775410,2010,2010,2010,2010,0
|
|
20240404,162600,102775410,2010,2010,2010,2010,0
|
|
20240404,162500,102775410,2010,2010,2010,2010,0
|
|
20240404,162400,102775410,2010,2010,2010,2010,0
|
|
20240404,162300,102775410,2010,2010,2010,2010,0
|
|
20240404,162200,102775410,2010,2010,2010,2010,0
|
|
20240404,162100,102775410,2010,2010,2010,2010,0
|
|
20240404,162000,102775410,2010,2010,2010,2010,0
|
|
20240404,161900,102775410,2010,2010,2010,2010,0
|
|
20240404,161800,102775410,2010,2010,2010,2010,0
|
|
20240404,161700,102775410,2010,2010,2010,2010,0
|
|
20240404,161600,102775410,2010,2010,2010,2010,0
|
|
20240404,161500,102775410,2010,2010,2010,2010,764
|
|
20240404,161400,102775410,2010,2010,2010,2010,0
|
|
20240404,161300,102775410,2010,2010,2010,2010,0
|
|
20240404,161200,102775410,2010,2010,2010,2010,0
|
|
20240404,161100,102775410,2010,2010,2010,2010,0
|
|
20240404,161000,102775410,2010,2010,2010,2010,0
|
|
20240404,160900,102775410,2010,2010,2010,2010,0
|
|
20240404,160800,102775410,2010,2010,2010,2010,0
|
|
20240404,160700,102775410,2010,2010,2010,2010,0
|
|
20240404,160600,102775410,2010,2010,2010,2010,0
|
|
20240404,160500,102775410,2010,2010,2010,2010,0
|
|
20240404,160400,102775410,2010,2010,2010,2010,0
|
|
20240404,160300,102775410,2010,2010,2010,2010,0
|
|
20240404,160200,102775410,2010,2010,2010,2010,0
|
|
20240404,160100,102775410,2010,2010,2010,2010,0
|
|
20240404,160000,102775410,2010,2010,2010,2010,0
|
|
20240404,155900,102775410,2010,2010,2010,2010,0
|
|
20240404,155800,102775410,2010,2010,2010,2010,0
|
|
20240404,155700,102775410,2010,2010,2010,2010,0
|
|
20240404,155600,102775410,2010,2010,2010,2010,0
|
|
20240404,155500,102775410,2010,2010,2010,2010,0
|
|
20240404,155400,102775410,2010,2010,2010,2010,0
|
|
20240404,155300,102775410,2010,2010,2010,2010,0
|
|
20240404,155200,102775410,2010,2010,2010,2010,0
|
|
20240404,155100,102775410,2010,2010,2010,2010,0
|
|
20240404,155000,102775410,2010,2010,2010,2010,0
|
|
20240404,154900,102775410,2010,2010,2010,2010,0
|
|
20240404,154800,102775410,2010,2010,2010,2010,0
|
|
20240404,154700,102775410,2010,2010,2010,2010,0
|
|
20240404,154600,102775410,2010,2010,2010,2010,0
|
|
20240404,154500,102775410,2010,2010,2010,2010,764
|
|
20240404,154400,102775410,2010,2010,2010,2010,0
|
|
20240404,154300,102775410,2010,2010,2010,2010,0
|
|
20240404,154200,102775410,2010,2010,2010,2010,0
|
|
20240404,154100,102775410,2010,2010,2010,2010,0
|
|
20240404,154000,102775410,2010,2010,2010,2010,0
|
|
20240404,153900,102775410,2010,2010,2010,2010,0
|
|
20240404,153800,102775410,2010,2010,2010,2010,0
|
|
20240404,153700,102775410,2010,2010,2010,2010,0
|
|
20240404,153600,102775410,2010,2010,2010,2010,0
|
|
20240404,153500,102775410,2010,2010,2010,2010,0
|
|
20240404,153400,102775410,2010,2010,2010,2010,0
|
|
20240404,153300,102775410,2010,2010,2010,2010,0
|
|
20240404,153200,102775410,2010,2010,2010,2010,0
|
|
20240404,153100,102775410,2010,2010,2010,2010,0
|
|
20240404,153000,102775410,2010,2010,2010,2010,764
|
|
20240404,152900,101239770,2010,2010,2010,2010,0
|
|
20240404,152800,101239770,2010,2010,2010,2010,0
|
|
20240404,152700,101239770,2010,2010,2010,2010,0
|
|
20240404,152600,101239770,2010,2010,2010,2010,0
|
|
20240404,152500,101239770,2010,2010,2010,2010,0
|
|
20240404,152400,101239770,2010,2010,2010,2010,0
|
|
20240404,152300,101239770,2010,2010,2010,2010,0
|
|
20240404,152200,101239770,2010,2010,2010,2010,0
|
|
20240404,152100,101239770,2010,2010,2010,2010,0
|
|
20240404,152000,101239770,2010,2010,2010,2010,0
|
|
20240404,151900,101239770,2010,2010,2010,2010,6
|
|
20240404,151800,101227710,2005,2005,2005,2005,2
|
|
20240404,151700,101223700,2010,2010,2010,2010,6
|
|
20240404,151600,101211640,2010,2015,2015,2010,1476
|
|
20240404,151500,98244575,2015,2015,2015,2015,3
|
|
20240404,151400,98238530,2015,2015,2015,2015,0
|
|
20240404,151300,98238530,2015,2015,2015,2015,0
|
|
20240404,151200,98238530,2015,2015,2015,2015,2
|
|
20240404,151100,98234500,2020,2020,2020,2020,0
|
|
20240404,151000,98234500,2020,2020,2020,2020,0
|
|
20240404,150900,98234500,2020,2020,2020,2020,1
|
|
20240404,150800,98232480,2020,2020,2020,2020,0
|
|
20240404,150700,98232480,2020,2020,2020,2020,0
|
|
20240404,150600,98232480,2020,2020,2020,2020,57
|
|
20240404,150500,98117340,2020,2020,2020,2020,0
|
|
20240404,150400,98117340,2020,2020,2020,2020,30
|
|
20240404,150300,98056740,2020,2020,2020,2020,513
|
|
20240404,150200,97020480,2020,2020,2020,2020,0
|
|
20240404,150100,97020480,2020,2020,2020,2020,0
|
|
20240404,150000,97020480,2020,2020,2020,2015,13
|
|
20240404,145900,96994275,2020,2020,2020,2020,14
|
|
20240404,145800,96965995,2020,2020,2020,2020,0
|
|
20240404,145700,96965995,2020,2020,2020,2020,0
|
|
20240404,145600,96965995,2020,2020,2020,2020,56
|
|
20240404,145500,96852875,2020,2020,2020,2020,20
|
|
20240404,145400,96812475,2020,2020,2020,2020,0
|
|
20240404,145300,96812475,2020,2020,2020,2020,0
|
|
20240404,145200,96812475,2020,2020,2020,2020,0
|
|
20240404,145100,96812475,2020,2020,2020,2020,0
|
|
20240404,145000,96812475,2020,2020,2020,2020,0
|
|
20240404,144900,96812475,2020,2020,2020,2020,1
|
|
20240404,144800,96810455,2020,2020,2020,2020,0
|
|
20240404,144700,96810455,2020,2020,2020,2020,0
|
|
20240404,144600,96810455,2020,2020,2020,2020,48
|
|
20240404,144500,96713495,2020,2020,2020,2020,0
|
|
20240404,144400,96713495,2020,2020,2020,2020,0
|
|
20240404,144300,96713495,2020,2020,2020,2020,0
|
|
20240404,144200,96713495,2020,2020,2020,2020,0
|
|
20240404,144100,96713495,2020,2020,2020,2020,0
|
|
20240404,144000,96713495,2020,2020,2020,2020,0
|
|
20240404,143900,96713495,2020,2020,2020,2020,66
|
|
20240404,143800,96580175,2010,2010,2010,2010,0
|
|
20240404,143700,96580175,2010,2010,2010,2010,0
|
|
20240404,143600,96580175,2010,2010,2010,2010,0
|
|
20240404,143500,96580175,2010,2010,2010,2010,1
|
|
20240404,143400,96578165,2020,2020,2020,2020,0
|
|
20240404,143300,96578165,2020,2020,2020,2020,0
|
|
20240404,143200,96578165,2020,2020,2020,2020,0
|
|
20240404,143100,96578165,2020,2020,2020,2020,0
|
|
20240404,143000,96578165,2020,2020,2020,2020,0
|
|
20240404,142900,96578165,2020,2020,2020,2020,1
|
|
20240404,142800,96576145,2020,2020,2020,2020,0
|
|
20240404,142700,96576145,2020,2020,2020,2020,0
|
|
20240404,142600,96576145,2020,2020,2020,2020,56
|
|
20240404,142500,96463025,2020,2020,2020,2020,0
|
|
20240404,142400,96463025,2020,2020,2020,2020,0
|
|
20240404,142300,96463025,2020,2020,2020,2020,0
|
|
20240404,142200,96463025,2020,2020,2020,2020,0
|
|
20240404,142100,96463025,2020,2020,2020,2020,0
|
|
20240404,142000,96463025,2020,2020,2020,2020,0
|
|
20240404,141900,96463025,2020,2020,2020,2020,0
|
|
20240404,141800,96463025,2020,2020,2020,2020,0
|
|
20240404,141700,96463025,2020,2020,2020,2020,0
|
|
20240404,141600,96463025,2020,2020,2020,2020,56
|
|
20240404,141500,96349905,2020,2020,2020,2020,0
|
|
20240404,141400,96349905,2020,2015,2020,2015,4
|
|
20240404,141300,96341840,2010,2010,2010,2010,0
|
|
20240404,141200,96341840,2010,2010,2010,2010,1
|
|
20240404,141100,96339830,2010,2010,2010,2010,2
|
|
20240404,141000,96335810,2020,2020,2020,2020,0
|
|
20240404,140900,96335810,2020,2020,2020,2020,1
|
|
20240404,140800,96333790,2020,2020,2020,2020,0
|
|
20240404,140700,96333790,2020,2020,2020,2020,0
|
|
20240404,140600,96333790,2020,2020,2020,2020,53
|
|
20240404,140500,96226730,2020,2020,2020,2020,0
|
|
20240404,140400,96226730,2020,2020,2020,2020,0
|
|
20240404,140300,96226730,2020,2020,2020,2020,28
|
|
20240404,140200,96170170,2020,2020,2020,2020,0
|
|
20240404,140100,96170170,2020,2020,2020,2020,0
|
|
20240404,140000,96170170,2020,2020,2020,2020,3
|
|
20240404,135900,96164110,2015,2015,2015,2015,573
|
|
20240404,135800,95009515,2020,2020,2020,2020,0
|
|
20240404,135700,95009515,2020,2020,2020,2020,0
|
|
20240404,135600,95009515,2020,2020,2020,2020,54
|
|
20240404,135500,94900435,2020,2020,2020,2020,0
|
|
20240404,135400,94900435,2020,2020,2020,2020,0
|
|
20240404,135300,94900435,2020,2020,2020,2020,1
|
|
20240404,135200,94898415,2020,2020,2020,2020,0
|
|
20240404,135100,94898415,2020,2020,2020,2020,0
|
|
20240404,135000,94898415,2020,2020,2020,2020,0
|
|
20240404,134900,94898415,2020,2020,2020,2020,56
|
|
20240404,134800,94785295,2015,2015,2015,2015,0
|
|
20240404,134700,94785295,2015,2015,2015,2015,0
|
|
20240404,134600,94785295,2015,2015,2015,2015,0
|
|
20240404,134500,94785295,2015,2015,2015,2015,0
|
|
20240404,134400,94785295,2015,2015,2015,2015,0
|
|
20240404,134300,94785295,2015,2015,2015,2015,0
|
|
20240404,134200,94785295,2015,2015,2015,2015,0
|
|
20240404,134100,94785295,2015,2015,2015,2015,0
|
|
20240404,134000,94785295,2015,2015,2015,2015,0
|
|
20240404,133900,94785295,2015,2015,2015,2015,0
|
|
20240404,133800,94785295,2015,2015,2015,2015,0
|
|
20240404,133700,94785295,2015,2015,2015,2015,58
|
|
20240404,133600,94668425,2015,2015,2015,2015,0
|
|
20240404,133500,94668425,2015,2015,2015,2015,0
|
|
20240404,133400,94668425,2015,2015,2015,2015,0
|
|
20240404,133300,94668425,2015,2015,2015,2015,0
|
|
20240404,133200,94668425,2015,2015,2015,2015,0
|
|
20240404,133100,94668425,2015,2015,2015,2015,0
|
|
20240404,133000,94668425,2015,2015,2015,2015,0
|
|
20240404,132900,94668425,2015,2015,2015,2015,0
|
|
20240404,132800,94668425,2015,2015,2015,2015,0
|
|
20240404,132700,94668425,2015,2015,2015,2015,0
|
|
20240404,132600,94668425,2015,2015,2015,2015,54
|
|
20240404,132500,94559615,2015,2015,2015,2015,0
|
|
20240404,132400,94559615,2015,2015,2015,2015,0
|
|
20240404,132300,94559615,2015,2015,2015,2015,0
|
|
20240404,132200,94559615,2015,2015,2015,2015,0
|
|
20240404,132100,94559615,2015,2015,2015,2015,0
|
|
20240404,132000,94559615,2015,2015,2015,2015,0
|
|
20240404,131900,94559615,2015,2015,2015,2015,44
|
|
20240404,131800,94470955,2010,2010,2010,2010,0
|
|
20240404,131700,94470955,2010,2010,2010,2010,0
|
|
20240404,131600,94470955,2010,2010,2010,2010,11
|
|
20240404,131500,94448845,2010,2010,2010,2010,0
|
|
20240404,131400,94448845,2010,2010,2010,2010,0
|
|
20240404,131300,94448845,2010,2010,2010,2010,0
|
|
20240404,131200,94448845,2010,2010,2010,2010,0
|
|
20240404,131100,94448845,2010,2010,2010,2010,0
|
|
20240404,131000,94448845,2010,2010,2010,2010,0
|
|
20240404,130900,94448845,2010,2010,2010,2010,0
|
|
20240404,130800,94448845,2010,2010,2010,2010,56
|
|
20240404,130700,94336285,2010,2010,2010,2010,17
|
|
20240404,130600,94302115,2005,2005,2005,2005,0
|
|
20240404,130500,94302115,2005,2005,2005,2005,0
|
|
20240404,130400,94302115,2005,2005,2005,2005,50
|
|
20240404,130300,94201865,2010,2010,2010,2010,0
|
|
20240404,130200,94201865,2010,2010,2010,2010,5
|
|
20240404,130100,94191815,2010,2010,2010,2010,200
|
|
20240404,130000,93789815,2010,2005,2010,2005,2
|
|
20240404,125900,93785800,2010,2010,2010,2010,0
|
|
20240404,125800,93785800,2010,2010,2010,2010,2
|
|
20240404,125700,93781780,2010,2010,2010,2010,5
|
|
20240404,125600,93771730,2005,2010,2010,2005,3055
|
|
20240404,125500,87646180,2010,2010,2010,2010,0
|
|
20240404,125400,87646180,2010,2010,2010,2010,0
|
|
20240404,125300,87646180,2010,2010,2010,2010,0
|
|
20240404,125200,87646180,2010,2010,2010,2010,200
|
|
20240404,125100,87244180,2020,2020,2020,2020,0
|
|
20240404,125000,87244180,2020,2020,2020,2020,0
|
|
20240404,124900,87244180,2020,2020,2020,2020,2
|
|
20240404,124800,87240140,2005,2010,2010,2005,750
|
|
20240404,124700,85733075,2010,2015,2015,2010,750
|
|
20240404,124600,84224325,2010,2010,2010,2010,0
|
|
20240404,124500,84224325,2010,2015,2015,2010,124
|
|
20240404,124400,83974935,2020,2020,2020,2020,0
|
|
20240404,124300,83974935,2020,2020,2020,2020,0
|
|
20240404,124200,83974935,2020,2020,2020,2020,0
|
|
20240404,124100,83974935,2020,2020,2020,2020,0
|
|
20240404,124000,83974935,2020,2020,2020,2020,0
|
|
20240404,123900,83974935,2020,2020,2020,2020,7
|
|
20240404,123800,83960795,2015,2015,2015,2015,1
|
|
20240404,123700,83958780,2015,2015,2015,2015,0
|
|
20240404,123600,83958780,2015,2015,2015,2015,46
|
|
20240404,123500,83866090,2015,2015,2015,2015,57
|
|
20240404,123400,83751235,2015,2015,2015,2015,2
|
|
20240404,123300,83747205,2010,2010,2010,2010,497
|
|
20240404,123200,82748235,2010,2010,2010,2010,0
|
|
20240404,123100,82748235,2010,2010,2010,2010,500
|
|
20240404,123000,81743235,2020,2020,2020,2020,0
|
|
20240404,122900,81743235,2020,2020,2020,2020,3
|
|
20240404,122800,81737175,2010,2015,2015,2010,500
|
|
20240404,122700,80730540,2015,2015,2015,2015,0
|
|
20240404,122600,80730540,2015,2015,2015,2015,0
|
|
20240404,122500,80730540,2015,2015,2015,2015,0
|
|
20240404,122400,80730540,2015,2015,2015,2015,0
|
|
20240404,122300,80730540,2015,2015,2015,2015,0
|
|
20240404,122200,80730540,2015,2015,2015,2015,0
|
|
20240404,122100,80730540,2015,2015,2015,2015,500
|
|
20240404,122000,79723040,2025,2025,2025,2025,1
|
|
20240404,121900,79721015,2015,2025,2025,2015,58
|
|
20240404,121800,79603575,2015,2015,2015,2015,40
|
|
20240404,121700,79522975,2015,2015,2015,2015,0
|
|
20240404,121600,79522975,2015,2015,2015,2015,0
|
|
20240404,121500,79522975,2015,2015,2015,2015,0
|
|
20240404,121400,79522975,2015,2015,2015,2015,0
|
|
20240404,121300,79522975,2015,2015,2015,2015,0
|
|
20240404,121200,79522975,2015,2015,2015,2015,976
|
|
20240404,121100,77556335,2015,2015,2015,2015,2024
|
|
20240404,121000,73477975,2025,2025,2025,2025,0
|
|
20240404,120900,73477975,2025,2025,2025,2025,62
|
|
20240404,120800,73352425,2015,2015,2015,2015,0
|
|
20240404,120700,73352425,2015,2015,2015,2015,0
|
|
20240404,120600,73352425,2015,2015,2015,2015,0
|
|
20240404,120500,73352425,2015,2015,2015,2015,0
|
|
20240404,120400,73352425,2015,2015,2015,2015,0
|
|
20240404,120300,73352425,2015,2020,2020,2015,3741
|
|
20240404,120200,65812565,2020,2020,2020,2020,0
|
|
20240404,120100,65812565,2020,2020,2020,2020,1
|
|
20240404,120000,65810545,2025,2025,2030,2025,591
|
|
20240404,115900,64613760,2030,2030,2030,2030,0
|
|
20240404,115800,64613760,2030,2030,2030,2030,79
|
|
20240404,115700,64453390,2030,2030,2030,2030,0
|
|
20240404,115600,64453390,2030,2030,2030,2030,129
|
|
20240404,115500,64191520,2030,2030,2030,2030,2
|
|
20240404,115400,64187460,2030,2030,2030,2030,73
|
|
20240404,115300,64039270,2030,2030,2030,2030,0
|
|
20240404,115200,64039270,2030,2030,2030,2030,72
|
|
20240404,115100,63893110,2030,2030,2030,2030,0
|
|
20240404,115000,63893110,2030,2030,2030,2030,73
|
|
20240404,114900,63744920,2030,2030,2030,2030,76
|
|
20240404,114800,63590640,2030,2030,2030,2030,0
|
|
20240404,114700,63590640,2030,2030,2030,2030,73
|
|
20240404,114600,63442450,2030,2030,2030,2030,58
|
|
20240404,114500,63324710,2030,2030,2030,2030,73
|
|
20240404,114400,63176520,2030,2030,2030,2030,0
|
|
20240404,114300,63176520,2030,2030,2030,2030,72
|
|
20240404,114200,63030360,2025,2025,2025,2025,0
|
|
20240404,114100,63030360,2025,2025,2030,2025,102
|
|
20240404,114000,62823445,2030,2030,2030,2030,73
|
|
20240404,113900,62675255,2030,2030,2030,2030,0
|
|
20240404,113800,62675255,2030,2030,2030,2030,73
|
|
20240404,113700,62527065,2030,2030,2030,2030,0
|
|
20240404,113600,62527065,2030,2030,2030,2030,128
|
|
20240404,113500,62267225,2030,2030,2030,2030,27
|
|
20240404,113400,62212415,2030,2030,2030,2030,73
|
|
20240404,113300,62064225,2030,2030,2030,2030,0
|
|
20240404,113200,62064225,2030,2030,2030,2030,73
|
|
20240404,113100,61916035,2030,2030,2030,2030,73
|
|
20240404,113000,61767845,2030,2030,2030,2030,0
|
|
20240404,112900,61767845,2030,2030,2030,2030,75
|
|
20240404,112800,61615595,2030,2030,2030,2030,19
|
|
20240404,112700,61577025,2030,2030,2030,2030,73
|
|
20240404,112600,61428835,2030,2030,2030,2030,57
|
|
20240404,112500,61313125,2030,2030,2030,2030,73
|
|
20240404,112400,61164935,2030,2030,2030,2030,0
|
|
20240404,112300,61164935,2030,2030,2030,2030,73
|
|
20240404,112200,61016745,2030,2030,2030,2030,73
|
|
20240404,112100,60868555,2030,2030,2030,2030,243
|
|
20240404,112000,60375265,2030,2030,2030,2030,72
|
|
20240404,111900,60229105,2030,2030,2030,2030,0
|
|
20240404,111800,60229105,2030,2030,2030,2030,73
|
|
20240404,111700,60080915,2030,2030,2030,2030,0
|
|
20240404,111600,60080915,2030,2030,2030,2030,128
|
|
20240404,111500,59821075,2030,2030,2030,2030,0
|
|
20240404,111400,59821075,2030,2030,2030,2030,73
|
|
20240404,111300,59672885,2030,2030,2030,2030,72
|
|
20240404,111200,59526725,2030,2030,2030,2030,0
|
|
20240404,111100,59526725,2030,2030,2030,2030,73
|
|
20240404,111000,59378535,2030,2030,2030,2030,0
|
|
20240404,110900,59378535,2030,2030,2030,2030,75
|
|
20240404,110800,59226285,2025,2025,2025,2025,0
|
|
20240404,110700,59226285,2025,2030,2030,2025,173
|
|
20240404,110600,58875595,2030,2030,2030,2030,55
|
|
20240404,110500,58763945,2030,2030,2030,2030,73
|
|
20240404,110400,58615755,2030,2030,2030,2030,72
|
|
20240404,110300,58469595,2030,2030,2030,2030,0
|
|
20240404,110200,58469595,2030,2030,2030,2030,73
|
|
20240404,110100,58321405,2025,2025,2025,2025,265
|
|
20240404,110000,57784780,2025,2025,2025,2025,73
|
|
20240404,105900,57636955,2025,2025,2025,2025,0
|
|
20240404,105800,57636955,2025,2025,2025,2025,74
|
|
20240404,105700,57487105,2025,2025,2025,2025,0
|
|
20240404,105600,57487105,2025,2025,2025,2025,129
|
|
20240404,105500,57225880,2025,2025,2025,2025,73
|
|
20240404,105400,57078055,2025,2025,2025,2025,0
|
|
20240404,105300,57078055,2025,2025,2025,2025,73
|
|
20240404,105200,56930230,2025,2025,2025,2025,0
|
|
20240404,105100,56930230,2025,2025,2025,2025,73
|
|
20240404,105000,56782405,2020,2020,2020,2020,1
|
|
20240404,104900,56780385,2025,2025,2025,2025,73
|
|
20240404,104800,56632560,2025,2025,2025,2025,1
|
|
20240404,104700,56630535,2025,2025,2025,2025,72
|
|
20240404,104600,56484735,2025,2025,2025,2025,130
|
|
20240404,104500,56221485,2025,2025,2025,2025,22
|
|
20240404,104400,56176935,2025,2025,2025,2025,73
|
|
20240404,104300,56029110,2025,2025,2025,2025,0
|
|
20240404,104200,56029110,2025,2025,2025,2025,83
|
|
20240404,104100,55861035,2025,2025,2025,2025,0
|
|
20240404,104000,55861035,2025,2025,2025,2025,72
|
|
20240404,103900,55715235,2025,2025,2025,2025,49
|
|
20240404,103800,55616010,2025,2020,2025,2020,123
|
|
20240404,103700,55367185,2025,2025,2025,2025,73
|
|
20240404,103600,55219360,2025,2025,2025,2025,57
|
|
20240404,103500,55103935,2025,2025,2025,2025,73
|
|
20240404,103400,54956110,2030,2030,2030,2030,0
|
|
20240404,103300,54956110,2030,2030,2030,2030,73
|
|
20240404,103200,54807920,2030,2030,2030,2030,0
|
|
20240404,103100,54807920,2030,2030,2030,2030,72
|
|
20240404,103000,54661760,2030,2030,2030,2030,0
|
|
20240404,102900,54661760,2030,2030,2030,2030,73
|
|
20240404,102800,54513570,2030,2030,2030,2030,73
|
|
20240404,102700,54365380,2030,2030,2030,2030,1
|
|
20240404,102600,54363350,2030,2030,2030,2030,129
|
|
20240404,102500,54101480,2030,2030,2030,2030,0
|
|
20240404,102400,54101480,2030,2020,2030,2020,90
|
|
20240404,102300,53918960,2030,2030,2030,2030,0
|
|
20240404,102200,53918960,2030,2020,2030,2020,573
|
|
20240404,102100,52760770,2020,2025,2025,2020,152
|
|
20240404,102000,52453185,2030,2030,2030,2030,74
|
|
20240404,101900,52302965,2025,2030,2030,2025,172
|
|
20240404,101800,51954300,2030,2030,2030,2030,5
|
|
20240404,101700,51944150,2030,2030,2030,2030,73
|
|
20240404,101600,51795960,2030,2030,2030,2030,57
|
|
20240404,101500,51680250,2030,2030,2030,2030,72
|
|
20240404,101400,51534090,2035,2035,2035,2035,0
|
|
20240404,101300,51534090,2035,2035,2035,2035,73
|
|
20240404,101200,51385535,2030,2030,2030,2030,0
|
|
20240404,101100,51385535,2030,2030,2030,2030,1073
|
|
20240404,101000,49207345,2030,2030,2030,2030,73
|
|
20240404,100900,49059155,2030,2030,2030,2030,0
|
|
20240404,100800,49059155,2030,2030,2030,2030,72
|
|
20240404,100700,48912995,2030,2030,2030,2030,56
|
|
20240404,100600,48799315,2030,2030,2030,2030,76
|
|
20240404,100500,48645035,2020,2020,2020,2020,0
|
|
20240404,100400,48645035,2020,2030,2030,2020,123
|
|
20240404,100300,48395845,2030,2030,2030,2030,0
|
|
20240404,100200,48395845,2030,2030,2030,2030,73
|
|
20240404,100100,48247655,2030,2030,2030,2030,73
|
|
20240404,100000,48099465,2030,2030,2030,2030,0
|
|
20240404,095900,48099465,2030,2020,2030,2020,80
|
|
20240404,095800,47937155,2020,2025,2025,2020,180
|
|
20240404,095700,47573550,2025,2030,2030,2025,160
|
|
20240404,095600,47249185,2030,2030,2030,2030,57
|
|
20240404,095500,47133475,2030,2030,2030,2030,73
|
|
20240404,095400,46985285,2025,2025,2025,2025,121
|
|
20240404,095300,46740260,2025,2030,2030,2025,105
|
|
20240404,095200,46527130,2030,2025,2030,2025,532
|
|
20240404,095100,45448670,2025,2025,2025,2025,0
|
|
20240404,095000,45448670,2025,2030,2030,2025,165
|
|
20240404,094900,45113820,2030,2030,2030,2030,18
|
|
20240404,094800,45077280,2030,2030,2030,2030,73
|
|
20240404,094700,44929090,2030,2030,2030,2030,7
|
|
20240404,094600,44914880,2030,2030,2030,2030,130
|
|
20240404,094500,44650980,2030,2030,2030,2030,0
|
|
20240404,094400,44650980,2030,2030,2030,2030,74
|
|
20240404,094300,44500760,2030,2030,2030,2030,72
|
|
20240404,094200,44354600,2025,2025,2025,2025,2
|
|
20240404,094100,44350550,2030,2025,2030,2025,143
|
|
20240404,094000,44060660,2025,2030,2030,2025,23
|
|
20240404,093900,44014080,2030,2025,2030,2025,305
|
|
20240404,093800,43394980,2030,2030,2030,2030,0
|
|
20240404,093700,43394980,2030,2030,2030,2030,80
|
|
20240404,093600,43232580,2030,2025,2030,2025,56
|
|
20240404,093500,43119170,2030,2030,2030,2030,72
|
|
20240404,093400,42973010,2025,2025,2025,2025,73
|
|
20240404,093300,42825185,2025,2025,2025,2025,0
|
|
20240404,093200,42825185,2025,2025,2025,2025,673
|
|
20240404,093100,41462360,2015,2020,2020,2015,100
|
|
20240404,093000,41260505,2025,2025,2025,2025,73
|
|
20240404,092900,41112680,2025,2025,2025,2025,0
|
|
20240404,092800,41112680,2025,2025,2025,2025,72
|
|
20240404,092700,40966880,2020,2025,2025,2020,11
|
|
20240404,092600,40944655,2025,2025,2025,2020,181
|
|
20240404,092500,40578385,2025,2030,2030,2025,77
|
|
20240404,092400,40422095,2025,2025,2025,2025,25
|
|
20240404,092300,40371470,2030,2030,2030,2030,73
|
|
20240404,092200,40223280,2030,2030,2030,2030,0
|
|
20240404,092100,40223280,2030,2030,2030,2030,74
|
|
20240404,092000,40073060,2030,2030,2030,2030,0
|
|
20240404,091900,40073060,2030,2030,2030,2030,72
|
|
20240404,091800,39926900,2030,2030,2030,2030,126
|
|
20240404,091700,39671120,2025,2025,2025,2025,37
|
|
20240404,091600,39596195,2025,2025,2025,2025,229
|
|
20240404,091500,39132470,2025,2025,2025,2025,0
|
|
20240404,091400,39132470,2025,2025,2025,2025,73
|
|
20240404,091300,38984645,2020,2020,2020,2020,0
|
|
20240404,091200,38984645,2020,2025,2025,2020,91
|
|
20240404,091100,38800465,2025,2025,2025,2025,41
|
|
20240404,091000,38717440,2030,2030,2030,2030,73
|
|
20240404,090900,38569250,2030,2030,2030,2030,5
|
|
20240404,090800,38559100,2035,2030,2035,2030,123
|
|
20240404,090700,38309045,2025,2025,2025,2025,3975
|
|
20240404,090600,30259670,2025,2025,2025,2025,78
|
|
20240404,090500,30101720,2025,2025,2025,2025,229
|
|
20240404,090400,29637995,2025,2025,2025,2025,0
|
|
20240404,090300,29637995,2025,2025,2025,2025,72
|
|
20240404,090200,29492195,2025,2025,2025,2025,150
|
|
20240404,090100,29188445,2025,2025,2025,2025,73
|
|
20240404,090000,29040620,2025,2045,2045,2020,14212
|