677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201400,15811285,2020,2020,2020,2020,100
|
|
20240509,201300,15811285,2020,2020,2020,2020,0
|
|
20240509,201200,15811285,2020,2020,2020,2020,0
|
|
20240509,201100,15811285,2020,2020,2020,2020,0
|
|
20240509,201000,15811285,2020,2020,2020,2020,0
|
|
20240509,200900,15811285,2020,2020,2020,2020,0
|
|
20240509,200800,15811285,2020,2020,2020,2020,0
|
|
20240509,200700,15811285,2020,2020,2020,2020,0
|
|
20240509,200600,15811285,2020,2020,2020,2020,0
|
|
20240509,200500,15811285,2020,2020,2020,2020,0
|
|
20240509,200400,15811285,2020,2020,2020,2020,0
|
|
20240509,200300,15811285,2020,2020,2020,2020,0
|
|
20240509,200200,15811285,2020,2020,2020,2020,0
|
|
20240509,200100,15811285,2020,2020,2020,2020,0
|
|
20240509,200000,15811285,2020,2020,2020,2020,0
|
|
20240509,195900,15811285,2020,2020,2020,2020,0
|
|
20240509,195800,15811285,2020,2020,2020,2020,0
|
|
20240509,195700,15811285,2020,2020,2020,2020,0
|
|
20240509,195600,15811285,2020,2020,2020,2020,0
|
|
20240509,195500,15811285,2020,2020,2020,2020,0
|
|
20240509,195400,15811285,2020,2020,2020,2020,0
|
|
20240509,195300,15811285,2020,2020,2020,2020,0
|
|
20240509,195200,15811285,2020,2020,2020,2020,0
|
|
20240509,195100,15811285,2020,2020,2020,2020,0
|
|
20240509,195000,15811285,2020,2020,2020,2020,0
|
|
20240509,194900,15811285,2020,2020,2020,2020,0
|
|
20240509,194800,15811285,2020,2020,2020,2020,0
|
|
20240509,194700,15811285,2020,2020,2020,2020,0
|
|
20240509,194600,15811285,2020,2020,2020,2020,0
|
|
20240509,194500,15811285,2020,2020,2020,2020,0
|
|
20240509,194400,15811285,2020,2020,2020,2020,100
|
|
20240509,194300,15811285,2020,2020,2020,2020,0
|
|
20240509,194200,15811285,2020,2020,2020,2020,0
|
|
20240509,194100,15811285,2020,2020,2020,2020,0
|
|
20240509,194000,15811285,2020,2020,2020,2020,0
|
|
20240509,193900,15811285,2020,2020,2020,2020,0
|
|
20240509,193800,15811285,2020,2020,2020,2020,0
|
|
20240509,193700,15811285,2020,2020,2020,2020,0
|
|
20240509,193600,15811285,2020,2020,2020,2020,0
|
|
20240509,193500,15811285,2020,2020,2020,2020,0
|
|
20240509,193400,15811285,2020,2020,2020,2020,0
|
|
20240509,193300,15811285,2020,2020,2020,2020,0
|
|
20240509,193200,15811285,2020,2020,2020,2020,0
|
|
20240509,193100,15811285,2020,2020,2020,2020,0
|
|
20240509,193000,15811285,2020,2020,2020,2020,0
|
|
20240509,192900,15811285,2020,2020,2020,2020,0
|
|
20240509,192800,15811285,2020,2020,2020,2020,0
|
|
20240509,192700,15811285,2020,2020,2020,2020,0
|
|
20240509,192600,15811285,2020,2020,2020,2020,0
|
|
20240509,192500,15811285,2020,2020,2020,2020,0
|
|
20240509,192400,15811285,2020,2020,2020,2020,0
|
|
20240509,192300,15811285,2020,2020,2020,2020,0
|
|
20240509,192200,15811285,2020,2020,2020,2020,0
|
|
20240509,192100,15811285,2020,2020,2020,2020,0
|
|
20240509,192000,15811285,2020,2020,2020,2020,0
|
|
20240509,191900,15811285,2020,2020,2020,2020,0
|
|
20240509,191800,15811285,2020,2020,2020,2020,0
|
|
20240509,191700,15811285,2020,2020,2020,2020,0
|
|
20240509,191600,15811285,2020,2020,2020,2020,0
|
|
20240509,191500,15811285,2020,2020,2020,2020,0
|
|
20240509,191400,15811285,2020,2020,2020,2020,100
|
|
20240509,191300,15811285,2020,2020,2020,2020,0
|
|
20240509,191200,15811285,2020,2020,2020,2020,0
|
|
20240509,191100,15811285,2020,2020,2020,2020,0
|
|
20240509,191000,15811285,2020,2020,2020,2020,0
|
|
20240509,190900,15811285,2020,2020,2020,2020,0
|
|
20240509,190800,15811285,2020,2020,2020,2020,0
|
|
20240509,190700,15811285,2020,2020,2020,2020,0
|
|
20240509,190600,15811285,2020,2020,2020,2020,0
|
|
20240509,190500,15811285,2020,2020,2020,2020,0
|
|
20240509,190400,15811285,2020,2020,2020,2020,0
|
|
20240509,190300,15811285,2020,2020,2020,2020,0
|
|
20240509,190200,15811285,2020,2020,2020,2020,0
|
|
20240509,190100,15811285,2020,2020,2020,2020,0
|
|
20240509,190000,15811285,2020,2020,2020,2020,0
|
|
20240509,185900,15811285,2020,2020,2020,2020,0
|
|
20240509,185800,15811285,2020,2020,2020,2020,0
|
|
20240509,185700,15811285,2020,2020,2020,2020,0
|
|
20240509,185600,15811285,2020,2020,2020,2020,0
|
|
20240509,185500,15811285,2020,2020,2020,2020,0
|
|
20240509,185400,15811285,2020,2020,2020,2020,0
|
|
20240509,185300,15811285,2020,2020,2020,2020,0
|
|
20240509,185200,15811285,2020,2020,2020,2020,0
|
|
20240509,185100,15811285,2020,2020,2020,2020,0
|
|
20240509,185000,15811285,2020,2020,2020,2020,0
|
|
20240509,184900,15811285,2020,2020,2020,2020,0
|
|
20240509,184800,15811285,2020,2020,2020,2020,0
|
|
20240509,184700,15811285,2020,2020,2020,2020,0
|
|
20240509,184600,15811285,2020,2020,2020,2020,0
|
|
20240509,184500,15811285,2020,2020,2020,2020,0
|
|
20240509,184400,15811285,2020,2020,2020,2020,100
|
|
20240509,184300,15811285,2020,2020,2020,2020,0
|
|
20240509,184200,15811285,2020,2020,2020,2020,0
|
|
20240509,184100,15811285,2020,2020,2020,2020,0
|
|
20240509,184000,15811285,2020,2020,2020,2020,0
|
|
20240509,183900,15811285,2020,2020,2020,2020,0
|
|
20240509,183800,15811285,2020,2020,2020,2020,0
|
|
20240509,183700,15811285,2020,2020,2020,2020,0
|
|
20240509,183600,15811285,2020,2020,2020,2020,0
|
|
20240509,183500,15811285,2020,2020,2020,2020,0
|
|
20240509,183400,15811285,2020,2020,2020,2020,0
|
|
20240509,183300,15811285,2020,2020,2020,2020,0
|
|
20240509,183200,15811285,2020,2020,2020,2020,0
|
|
20240509,183100,15811285,2020,2020,2020,2020,0
|
|
20240509,183000,15811285,2020,2020,2020,2020,0
|
|
20240509,182900,15811285,2020,2020,2020,2020,0
|
|
20240509,182800,15811285,2020,2020,2020,2020,0
|
|
20240509,182700,15811285,2020,2020,2020,2020,0
|
|
20240509,182600,15811285,2020,2020,2020,2020,0
|
|
20240509,182500,15811285,2020,2020,2020,2020,0
|
|
20240509,182400,15811285,2020,2020,2020,2020,0
|
|
20240509,182300,15811285,2020,2020,2020,2020,0
|
|
20240509,182200,15811285,2020,2020,2020,2020,0
|
|
20240509,182100,15811285,2020,2020,2020,2020,0
|
|
20240509,182000,15811285,2020,2020,2020,2020,0
|
|
20240509,181900,15811285,2020,2020,2020,2020,0
|
|
20240509,181800,15811285,2020,2020,2020,2020,0
|
|
20240509,181700,15811285,2020,2020,2020,2020,0
|
|
20240509,181600,15811285,2020,2020,2020,2020,0
|
|
20240509,181500,15811285,2020,2020,2020,2020,0
|
|
20240509,181400,15811285,2020,2020,2020,2020,100
|
|
20240509,181300,15811285,2020,2020,2020,2020,0
|
|
20240509,181200,15811285,2020,2020,2020,2020,0
|
|
20240509,181100,15811285,2020,2020,2020,2020,0
|
|
20240509,181000,15811285,2020,2020,2020,2020,0
|
|
20240509,180900,15811285,2020,2020,2020,2020,0
|
|
20240509,180800,15811285,2020,2020,2020,2020,0
|
|
20240509,180700,15811285,2020,2020,2020,2020,0
|
|
20240509,180600,15811285,2020,2020,2020,2020,0
|
|
20240509,180500,15811285,2020,2020,2020,2020,0
|
|
20240509,180400,15811285,2020,2020,2020,2020,0
|
|
20240509,180300,15811285,2020,2020,2020,2020,0
|
|
20240509,180200,15811285,2020,2020,2020,2020,0
|
|
20240509,180100,15811285,2020,2020,2020,2020,0
|
|
20240509,180000,15811285,2020,2020,2020,2020,0
|
|
20240509,175900,15811285,2020,2020,2020,2020,0
|
|
20240509,175800,15811285,2020,2020,2020,2020,0
|
|
20240509,175700,15811285,2020,2020,2020,2020,0
|
|
20240509,175600,15811285,2020,2020,2020,2020,0
|
|
20240509,175500,15811285,2020,2020,2020,2020,0
|
|
20240509,175400,15811285,2020,2020,2020,2020,0
|
|
20240509,175300,15811285,2020,2020,2020,2020,0
|
|
20240509,175200,15811285,2020,2020,2020,2020,0
|
|
20240509,175100,15811285,2020,2020,2020,2020,0
|
|
20240509,175000,15811285,2020,2020,2020,2020,0
|
|
20240509,174900,15811285,2020,2020,2020,2020,0
|
|
20240509,174800,15811285,2020,2020,2020,2020,0
|
|
20240509,174700,15811285,2020,2020,2020,2020,0
|
|
20240509,174600,15811285,2020,2020,2020,2020,0
|
|
20240509,174500,15811285,2020,2020,2020,2020,0
|
|
20240509,174400,15811285,2020,2020,2020,2020,100
|
|
20240509,174300,15811285,2020,2020,2020,2020,0
|
|
20240509,174200,15811285,2020,2020,2020,2020,0
|
|
20240509,174100,15811285,2020,2020,2020,2020,0
|
|
20240509,174000,15811285,2020,2020,2020,2020,0
|
|
20240509,173900,15811285,2020,2020,2020,2020,0
|
|
20240509,173800,15811285,2020,2020,2020,2020,0
|
|
20240509,173700,15811285,2020,2020,2020,2020,0
|
|
20240509,173600,15811285,2020,2020,2020,2020,0
|
|
20240509,173500,15811285,2020,2020,2020,2020,0
|
|
20240509,173400,15811285,2020,2020,2020,2020,0
|
|
20240509,173300,15811285,2020,2020,2020,2020,0
|
|
20240509,173200,15811285,2020,2020,2020,2020,0
|
|
20240509,173100,15811285,2020,2020,2020,2020,0
|
|
20240509,173000,15811285,2020,2020,2020,2020,0
|
|
20240509,172900,15811285,2020,2020,2020,2020,0
|
|
20240509,172800,15811285,2020,2020,2020,2020,0
|
|
20240509,172700,15811285,2020,2020,2020,2020,0
|
|
20240509,172600,15811285,2020,2020,2020,2020,0
|
|
20240509,172500,15811285,2020,2020,2020,2020,0
|
|
20240509,172400,15811285,2020,2020,2020,2020,0
|
|
20240509,172300,15811285,2020,2020,2020,2020,0
|
|
20240509,172200,15811285,2020,2020,2020,2020,0
|
|
20240509,172100,15811285,2020,2020,2020,2020,0
|
|
20240509,172000,15811285,2020,2020,2020,2020,0
|
|
20240509,171900,15811285,2020,2020,2020,2020,0
|
|
20240509,171800,15811285,2020,2020,2020,2020,0
|
|
20240509,171700,15811285,2020,2020,2020,2020,0
|
|
20240509,171600,15811285,2020,2020,2020,2020,0
|
|
20240509,171500,15811285,2020,2020,2020,2020,0
|
|
20240509,171400,15811285,2020,2020,2020,2020,100
|
|
20240509,171300,15811285,2020,2020,2020,2020,0
|
|
20240509,171200,15811285,2020,2020,2020,2020,0
|
|
20240509,171100,15811285,2020,2020,2020,2020,0
|
|
20240509,171000,15811285,2020,2020,2020,2020,0
|
|
20240509,170900,15811285,2020,2020,2020,2020,0
|
|
20240509,170800,15811285,2020,2020,2020,2020,0
|
|
20240509,170700,15811285,2020,2020,2020,2020,0
|
|
20240509,170600,15811285,2020,2020,2020,2020,0
|
|
20240509,170500,15811285,2020,2020,2020,2020,0
|
|
20240509,170400,15811285,2020,2020,2020,2020,0
|
|
20240509,170300,15811285,2020,2020,2020,2020,0
|
|
20240509,170200,15811285,2020,2020,2020,2020,0
|
|
20240509,170100,15811285,2020,2020,2020,2020,0
|
|
20240509,170000,15811285,2020,2020,2020,2020,0
|
|
20240509,165900,15811285,2020,2020,2020,2020,0
|
|
20240509,165800,15811285,2020,2020,2020,2020,0
|
|
20240509,165700,15811285,2020,2020,2020,2020,0
|
|
20240509,165600,15811285,2020,2020,2020,2020,0
|
|
20240509,165500,15811285,2020,2020,2020,2020,0
|
|
20240509,165400,15811285,2020,2020,2020,2020,0
|
|
20240509,165300,15811285,2020,2020,2020,2020,0
|
|
20240509,165200,15811285,2020,2020,2020,2020,0
|
|
20240509,165100,15811285,2020,2020,2020,2020,0
|
|
20240509,165000,15811285,2020,2020,2020,2020,0
|
|
20240509,164900,15811285,2020,2020,2020,2020,0
|
|
20240509,164800,15811285,2020,2020,2020,2020,0
|
|
20240509,164700,15811285,2020,2020,2020,2020,0
|
|
20240509,164600,15811285,2020,2020,2020,2020,0
|
|
20240509,164500,15811285,2020,2020,2020,2020,0
|
|
20240509,164400,15811285,2020,2020,2020,2020,100
|
|
20240509,164300,15811285,2020,2020,2020,2020,0
|
|
20240509,164200,15811285,2020,2020,2020,2020,0
|
|
20240509,164100,15811285,2020,2020,2020,2020,0
|
|
20240509,164000,15811285,2020,2020,2020,2020,0
|
|
20240509,163900,15811285,2020,2020,2020,2020,0
|
|
20240509,163800,15811285,2020,2020,2020,2020,0
|
|
20240509,163700,15811285,2020,2020,2020,2020,0
|
|
20240509,163600,15811285,2020,2020,2020,2020,0
|
|
20240509,163500,15811285,2020,2020,2020,2020,0
|
|
20240509,163400,15811285,2020,2020,2020,2020,0
|
|
20240509,163300,15811285,2020,2020,2020,2020,0
|
|
20240509,163200,15811285,2020,2020,2020,2020,0
|
|
20240509,163100,15811285,2020,2020,2020,2020,0
|
|
20240509,163000,15811285,2020,2020,2020,2020,0
|
|
20240509,162900,15811285,2020,2020,2020,2020,0
|
|
20240509,162800,15811285,2020,2020,2020,2020,0
|
|
20240509,162700,15811285,2020,2020,2020,2020,0
|
|
20240509,162600,15811285,2020,2020,2020,2020,0
|
|
20240509,162500,15811285,2020,2020,2020,2020,0
|
|
20240509,162400,15811285,2020,2020,2020,2020,0
|
|
20240509,162300,15811285,2020,2020,2020,2020,0
|
|
20240509,162200,15811285,2020,2020,2020,2020,0
|
|
20240509,162100,15811285,2020,2020,2020,2020,0
|
|
20240509,162000,15811285,2020,2020,2020,2020,0
|
|
20240509,161900,15811285,2020,2020,2020,2020,0
|
|
20240509,161800,15811285,2020,2020,2020,2020,0
|
|
20240509,161700,15811285,2020,2020,2020,2020,0
|
|
20240509,161600,15811285,2020,2020,2020,2020,0
|
|
20240509,161500,15811285,2020,2020,2020,2020,0
|
|
20240509,161400,15811285,2020,2020,2020,2020,100
|
|
20240509,161300,15811285,2020,2020,2020,2020,0
|
|
20240509,161200,15811285,2020,2020,2020,2020,0
|
|
20240509,161100,15811285,2020,2020,2020,2020,0
|
|
20240509,161000,15811285,2020,2020,2020,2020,0
|
|
20240509,160900,15811285,2020,2020,2020,2020,0
|
|
20240509,160800,15811285,2020,2020,2020,2020,0
|
|
20240509,160700,15811285,2020,2020,2020,2020,0
|
|
20240509,160600,15811285,2020,2020,2020,2020,0
|
|
20240509,160500,15811285,2020,2020,2020,2020,0
|
|
20240509,160400,15811285,2020,2020,2020,2020,0
|
|
20240509,160300,15811285,2020,2020,2020,2020,0
|
|
20240509,160200,15811285,2020,2020,2020,2020,0
|
|
20240509,160100,15811285,2020,2020,2020,2020,0
|
|
20240509,160000,15811285,2020,2020,2020,2020,0
|
|
20240509,155900,15811285,2020,2020,2020,2020,0
|
|
20240509,155800,15811285,2020,2020,2020,2020,0
|
|
20240509,155700,15811285,2020,2020,2020,2020,0
|
|
20240509,155600,15811285,2020,2020,2020,2020,0
|
|
20240509,155500,15811285,2020,2020,2020,2020,0
|
|
20240509,155400,15811285,2020,2020,2020,2020,0
|
|
20240509,155300,15811285,2020,2020,2020,2020,0
|
|
20240509,155200,15811285,2020,2020,2020,2020,0
|
|
20240509,155100,15811285,2020,2020,2020,2020,0
|
|
20240509,155000,15811285,2020,2020,2020,2020,0
|
|
20240509,154900,15811285,2020,2020,2020,2020,0
|
|
20240509,154800,15811285,2020,2020,2020,2020,0
|
|
20240509,154700,15811285,2020,2020,2020,2020,0
|
|
20240509,154600,15811285,2020,2020,2020,2020,0
|
|
20240509,154500,15811285,2020,2020,2020,2020,0
|
|
20240509,154400,15811285,2020,2020,2020,2020,100
|
|
20240509,154300,15811285,2020,2020,2020,2020,0
|
|
20240509,154200,15811285,2020,2020,2020,2020,0
|
|
20240509,154100,15811285,2020,2020,2020,2020,0
|
|
20240509,154000,15811285,2020,2020,2020,2020,0
|
|
20240509,153900,15811285,2020,2020,2020,2020,0
|
|
20240509,153800,15811285,2020,2020,2020,2020,0
|
|
20240509,153700,15811285,2020,2020,2020,2020,0
|
|
20240509,153600,15811285,2020,2020,2020,2020,0
|
|
20240509,153500,15811285,2020,2020,2020,2020,0
|
|
20240509,153400,15811285,2020,2020,2020,2020,0
|
|
20240509,153300,15811285,2020,2020,2020,2020,0
|
|
20240509,153200,15811285,2020,2020,2020,2020,0
|
|
20240509,153100,15811285,2020,2020,2020,2020,0
|
|
20240509,153000,15811285,2020,2020,2020,2020,100
|
|
20240509,152900,15609285,2020,2020,2020,2020,0
|
|
20240509,152800,15609285,2020,2020,2020,2020,0
|
|
20240509,152700,15609285,2020,2020,2020,2020,0
|
|
20240509,152600,15609285,2020,2020,2020,2020,0
|
|
20240509,152500,15609285,2020,2020,2020,2020,0
|
|
20240509,152400,15609285,2020,2020,2020,2020,0
|
|
20240509,152300,15609285,2020,2020,2020,2020,0
|
|
20240509,152200,15609285,2020,2020,2020,2020,0
|
|
20240509,152100,15609285,2020,2020,2020,2020,0
|
|
20240509,152000,15609285,2020,2020,2020,2020,0
|
|
20240509,151900,15609285,2020,2025,2025,2020,3
|
|
20240509,151800,15603215,2020,2025,2025,2020,5
|
|
20240509,151700,15593110,2020,2025,2025,2020,25
|
|
20240509,151600,15542590,2025,2025,2025,2020,455
|
|
20240509,151500,14623430,2020,2020,2020,2020,0
|
|
20240509,151400,14623430,2020,2020,2020,2020,0
|
|
20240509,151300,14623430,2020,2025,2025,2020,219
|
|
20240509,151200,14180545,2025,2025,2025,2025,10
|
|
20240509,151100,14160295,2025,2025,2025,2025,0
|
|
20240509,151000,14160295,2025,2025,2025,2025,0
|
|
20240509,150900,14160295,2025,2025,2025,2025,0
|
|
20240509,150800,14160295,2025,2025,2025,2025,0
|
|
20240509,150700,14160295,2025,2025,2025,2025,0
|
|
20240509,150600,14160295,2025,2025,2025,2025,26
|
|
20240509,150500,14107645,2025,2025,2025,2025,0
|
|
20240509,150400,14107645,2025,2025,2025,2025,0
|
|
20240509,150300,14107645,2025,2025,2025,2025,0
|
|
20240509,150200,14107645,2025,2025,2025,2025,0
|
|
20240509,150100,14107645,2025,2025,2025,2025,0
|
|
20240509,150000,14107645,2025,2030,2030,2025,5
|
|
20240509,145900,14097505,2035,2035,2035,2035,0
|
|
20240509,145800,14097505,2035,2035,2035,2035,0
|
|
20240509,145700,14097505,2035,2035,2035,2035,0
|
|
20240509,145600,14097505,2035,2035,2035,2035,0
|
|
20240509,145500,14097505,2035,2035,2035,2035,0
|
|
20240509,145400,14097505,2035,2035,2035,2035,0
|
|
20240509,145300,14097505,2035,2035,2035,2035,0
|
|
20240509,145200,14097505,2035,2035,2035,2035,0
|
|
20240509,145100,14097505,2035,2035,2035,2035,0
|
|
20240509,145000,14097505,2035,2035,2035,2035,0
|
|
20240509,144900,14097505,2035,2035,2035,2035,0
|
|
20240509,144800,14097505,2035,2035,2035,2035,0
|
|
20240509,144700,14097505,2035,2035,2035,2035,1
|
|
20240509,144600,14095470,2035,2035,2035,2035,0
|
|
20240509,144500,14095470,2035,2035,2035,2035,0
|
|
20240509,144400,14095470,2035,2035,2035,2035,0
|
|
20240509,144300,14095470,2035,2030,2035,2030,55
|
|
20240509,144200,13983570,2030,2030,2030,2030,0
|
|
20240509,144100,13983570,2030,2030,2030,2030,0
|
|
20240509,144000,13983570,2030,2030,2030,2030,0
|
|
20240509,143900,13983570,2030,2030,2030,2030,0
|
|
20240509,143800,13983570,2030,2030,2030,2030,0
|
|
20240509,143700,13983570,2030,2030,2030,2030,0
|
|
20240509,143600,13983570,2030,2030,2030,2030,0
|
|
20240509,143500,13983570,2030,2030,2030,2030,5
|
|
20240509,143400,13973420,2025,2025,2025,2025,3
|
|
20240509,143300,13967345,2025,2025,2025,2025,0
|
|
20240509,143200,13967345,2025,2025,2025,2025,27
|
|
20240509,143100,13912670,2025,2025,2025,2025,0
|
|
20240509,143000,13912670,2025,2025,2025,2025,141
|
|
20240509,142900,13627145,2025,2025,2025,2025,0
|
|
20240509,142800,13627145,2025,2025,2025,2025,2
|
|
20240509,142700,13623095,2025,2025,2025,2025,2
|
|
20240509,142600,13619045,2025,2025,2025,2025,4
|
|
20240509,142500,13610945,2025,2025,2025,2025,23
|
|
20240509,142400,13564370,2025,2025,2025,2025,0
|
|
20240509,142300,13564370,2025,2025,2025,2025,0
|
|
20240509,142200,13564370,2025,2025,2025,2025,2
|
|
20240509,142100,13560320,2025,2025,2025,2025,1
|
|
20240509,142000,13558295,2025,2025,2025,2025,0
|
|
20240509,141900,13558295,2025,2025,2025,2025,0
|
|
20240509,141800,13558295,2025,2025,2025,2025,0
|
|
20240509,141700,13558295,2025,2025,2025,2025,10
|
|
20240509,141600,13538045,2025,2025,2025,2025,0
|
|
20240509,141500,13538045,2025,2025,2025,2025,20
|
|
20240509,141400,13497545,2020,2020,2020,2020,0
|
|
20240509,141300,13497545,2020,2020,2020,2020,0
|
|
20240509,141200,13497545,2020,2020,2020,2020,0
|
|
20240509,141100,13497545,2020,2020,2020,2020,0
|
|
20240509,141000,13497545,2020,2020,2020,2020,0
|
|
20240509,140900,13497545,2020,2020,2020,2020,0
|
|
20240509,140800,13497545,2020,2020,2020,2020,0
|
|
20240509,140700,13497545,2020,2020,2020,2020,0
|
|
20240509,140600,13497545,2020,2020,2020,2020,0
|
|
20240509,140500,13497545,2020,2020,2020,2020,0
|
|
20240509,140400,13497545,2020,2020,2020,2020,0
|
|
20240509,140300,13497545,2020,2020,2020,2020,0
|
|
20240509,140200,13497545,2020,2020,2020,2020,0
|
|
20240509,140100,13497545,2020,2020,2020,2020,0
|
|
20240509,140000,13497545,2020,2020,2020,2020,0
|
|
20240509,135900,13497545,2020,2020,2020,2020,0
|
|
20240509,135800,13497545,2020,2020,2020,2020,53
|
|
20240509,135700,13390485,2020,2025,2025,2020,15
|
|
20240509,135600,13360180,2020,2020,2020,2020,0
|
|
20240509,135500,13360180,2020,2020,2020,2020,0
|
|
20240509,135400,13360180,2020,2020,2020,2020,0
|
|
20240509,135300,13360180,2020,2020,2020,2020,0
|
|
20240509,135200,13360180,2020,2020,2020,2020,0
|
|
20240509,135100,13360180,2020,2020,2020,2020,0
|
|
20240509,135000,13360180,2020,2020,2020,2020,0
|
|
20240509,134900,13360180,2020,2020,2020,2020,0
|
|
20240509,134800,13360180,2020,2020,2020,2020,0
|
|
20240509,134700,13360180,2020,2020,2020,2020,0
|
|
20240509,134600,13360180,2020,2020,2020,2020,0
|
|
20240509,134500,13360180,2020,2020,2020,2020,0
|
|
20240509,134400,13360180,2020,2020,2020,2020,0
|
|
20240509,134300,13360180,2020,2020,2020,2020,0
|
|
20240509,134200,13360180,2020,2020,2020,2020,0
|
|
20240509,134100,13360180,2020,2020,2020,2020,0
|
|
20240509,134000,13360180,2020,2025,2025,2020,361
|
|
20240509,133900,12630775,2025,2025,2025,2025,0
|
|
20240509,133800,12630775,2025,2025,2025,2025,150
|
|
20240509,133700,12327025,2025,2025,2025,2025,0
|
|
20240509,133600,12327025,2025,2025,2025,2025,0
|
|
20240509,133500,12327025,2025,2025,2025,2025,0
|
|
20240509,133400,12327025,2025,2025,2025,2025,0
|
|
20240509,133300,12327025,2025,2025,2025,2025,0
|
|
20240509,133200,12327025,2025,2025,2025,2025,0
|
|
20240509,133100,12327025,2025,2025,2025,2025,0
|
|
20240509,133000,12327025,2025,2025,2025,2025,0
|
|
20240509,132900,12327025,2025,2025,2025,2025,0
|
|
20240509,132800,12327025,2025,2025,2025,2025,0
|
|
20240509,132700,12327025,2025,2025,2025,2025,0
|
|
20240509,132600,12327025,2025,2025,2025,2025,0
|
|
20240509,132500,12327025,2025,2025,2025,2025,0
|
|
20240509,132400,12327025,2025,2025,2025,2025,55
|
|
20240509,132300,12215650,2025,2025,2025,2025,0
|
|
20240509,132200,12215650,2025,2025,2025,2025,0
|
|
20240509,132100,12215650,2025,2025,2025,2025,0
|
|
20240509,132000,12215650,2025,2025,2025,2025,0
|
|
20240509,131900,12215650,2025,2025,2025,2025,0
|
|
20240509,131800,12215650,2025,2025,2025,2025,0
|
|
20240509,131700,12215650,2025,2025,2025,2025,0
|
|
20240509,131600,12215650,2025,2025,2025,2025,0
|
|
20240509,131500,12215650,2025,2025,2025,2025,0
|
|
20240509,131400,12215650,2025,2025,2025,2025,0
|
|
20240509,131300,12215650,2025,2025,2025,2025,0
|
|
20240509,131200,12215650,2025,2025,2025,2025,0
|
|
20240509,131100,12215650,2025,2025,2025,2025,0
|
|
20240509,131000,12215650,2025,2025,2025,2025,0
|
|
20240509,130900,12215650,2025,2025,2025,2025,0
|
|
20240509,130800,12215650,2025,2025,2025,2025,0
|
|
20240509,130700,12215650,2025,2025,2025,2025,0
|
|
20240509,130600,12215650,2025,2025,2025,2025,0
|
|
20240509,130500,12215650,2025,2025,2025,2025,0
|
|
20240509,130400,12215650,2025,2025,2025,2025,300
|
|
20240509,130300,11608150,2025,2025,2025,2025,0
|
|
20240509,130200,11608150,2025,2025,2025,2025,0
|
|
20240509,130100,11608150,2025,2030,2030,2025,49
|
|
20240509,130000,11508915,2030,2030,2030,2030,0
|
|
20240509,125900,11508915,2030,2030,2030,2030,0
|
|
20240509,125800,11508915,2030,2030,2030,2030,0
|
|
20240509,125700,11508915,2030,2030,2030,2030,6
|
|
20240509,125600,11496735,2025,2025,2025,2025,0
|
|
20240509,125500,11496735,2025,2025,2025,2025,0
|
|
20240509,125400,11496735,2025,2025,2025,2025,0
|
|
20240509,125300,11496735,2025,2025,2025,2025,0
|
|
20240509,125200,11496735,2025,2025,2025,2025,0
|
|
20240509,125100,11496735,2025,2025,2025,2025,0
|
|
20240509,125000,11496735,2025,2025,2025,2025,0
|
|
20240509,124900,11496735,2025,2025,2025,2025,0
|
|
20240509,124800,11496735,2025,2025,2025,2025,0
|
|
20240509,124700,11496735,2025,2025,2025,2025,0
|
|
20240509,124600,11496735,2025,2025,2025,2025,0
|
|
20240509,124500,11496735,2025,2025,2025,2025,0
|
|
20240509,124400,11496735,2025,2025,2025,2025,0
|
|
20240509,124300,11496735,2025,2025,2025,2025,0
|
|
20240509,124200,11496735,2025,2025,2025,2025,0
|
|
20240509,124100,11496735,2025,2025,2025,2025,0
|
|
20240509,124000,11496735,2025,2025,2025,2025,0
|
|
20240509,123900,11496735,2025,2025,2025,2025,0
|
|
20240509,123800,11496735,2025,2025,2025,2025,0
|
|
20240509,123700,11496735,2025,2030,2030,2025,2
|
|
20240509,123600,11492680,2025,2025,2025,2025,0
|
|
20240509,123500,11492680,2025,2025,2025,2025,0
|
|
20240509,123400,11492680,2025,2025,2025,2025,0
|
|
20240509,123300,11492680,2025,2025,2025,2025,0
|
|
20240509,123200,11492680,2025,2025,2025,2025,0
|
|
20240509,123100,11492680,2025,2025,2025,2025,0
|
|
20240509,123000,11492680,2025,2025,2025,2025,0
|
|
20240509,122900,11492680,2025,2025,2025,2025,0
|
|
20240509,122800,11492680,2025,2025,2025,2025,0
|
|
20240509,122700,11492680,2025,2025,2025,2025,0
|
|
20240509,122600,11492680,2025,2025,2025,2025,0
|
|
20240509,122500,11492680,2025,2025,2025,2025,0
|
|
20240509,122400,11492680,2025,2025,2025,2025,0
|
|
20240509,122300,11492680,2025,2025,2025,2025,0
|
|
20240509,122200,11492680,2025,2025,2025,2025,0
|
|
20240509,122100,11492680,2025,2025,2025,2025,0
|
|
20240509,122000,11492680,2025,2025,2025,2025,0
|
|
20240509,121900,11492680,2025,2025,2025,2025,0
|
|
20240509,121800,11492680,2025,2025,2025,2025,0
|
|
20240509,121700,11492680,2025,2025,2025,2025,0
|
|
20240509,121600,11492680,2025,2025,2025,2025,0
|
|
20240509,121500,11492680,2025,2025,2025,2025,0
|
|
20240509,121400,11492680,2025,2025,2025,2025,0
|
|
20240509,121300,11492680,2025,2025,2025,2025,0
|
|
20240509,121200,11492680,2025,2025,2025,2025,0
|
|
20240509,121100,11492680,2025,2025,2025,2025,191
|
|
20240509,121000,11105905,2025,2025,2025,2025,0
|
|
20240509,120900,11105905,2025,2025,2025,2025,0
|
|
20240509,120800,11105905,2025,2025,2025,2025,0
|
|
20240509,120700,11105905,2025,2025,2025,2025,5
|
|
20240509,120600,11095780,2020,2020,2020,2020,0
|
|
20240509,120500,11095780,2020,2020,2020,2020,0
|
|
20240509,120400,11095780,2020,2020,2020,2020,0
|
|
20240509,120300,11095780,2020,2020,2020,2020,0
|
|
20240509,120200,11095780,2020,2020,2020,2020,0
|
|
20240509,120100,11095780,2020,2020,2020,2020,10
|
|
20240509,120000,11075580,2020,2020,2020,2020,0
|
|
20240509,115900,11075580,2020,2020,2020,2020,0
|
|
20240509,115800,11075580,2020,2020,2020,2020,0
|
|
20240509,115700,11075580,2020,2020,2020,2020,0
|
|
20240509,115600,11075580,2020,2020,2020,2020,0
|
|
20240509,115500,11075580,2020,2020,2020,2020,0
|
|
20240509,115400,11075580,2020,2020,2020,2020,0
|
|
20240509,115300,11075580,2020,2020,2020,2020,0
|
|
20240509,115200,11075580,2020,2020,2020,2020,0
|
|
20240509,115100,11075580,2020,2020,2020,2020,0
|
|
20240509,115000,11075580,2020,2020,2020,2020,0
|
|
20240509,114900,11075580,2020,2020,2020,2020,0
|
|
20240509,114800,11075580,2020,2020,2020,2020,0
|
|
20240509,114700,11075580,2020,2020,2020,2020,0
|
|
20240509,114600,11075580,2020,2020,2020,2020,10
|
|
20240509,114500,11055380,2020,2020,2020,2020,0
|
|
20240509,114400,11055380,2020,2020,2020,2020,0
|
|
20240509,114300,11055380,2020,2020,2020,2020,0
|
|
20240509,114200,11055380,2020,2020,2020,2020,0
|
|
20240509,114100,11055380,2020,2020,2020,2020,0
|
|
20240509,114000,11055380,2020,2020,2020,2020,0
|
|
20240509,113900,11055380,2020,2020,2020,2020,0
|
|
20240509,113800,11055380,2020,2020,2020,2020,0
|
|
20240509,113700,11055380,2020,2020,2020,2020,0
|
|
20240509,113600,11055380,2020,2020,2020,2020,0
|
|
20240509,113500,11055380,2020,2020,2020,2020,0
|
|
20240509,113400,11055380,2020,2020,2020,2020,0
|
|
20240509,113300,11055380,2020,2020,2020,2020,0
|
|
20240509,113200,11055380,2020,2020,2020,2020,0
|
|
20240509,113100,11055380,2020,2020,2020,2020,5
|
|
20240509,113000,11045280,2020,2020,2020,2020,0
|
|
20240509,112900,11045280,2020,2020,2020,2020,0
|
|
20240509,112800,11045280,2020,2020,2020,2020,0
|
|
20240509,112700,11045280,2020,2020,2020,2020,0
|
|
20240509,112600,11045280,2020,2020,2020,2020,0
|
|
20240509,112500,11045280,2020,2020,2020,2020,53
|
|
20240509,112400,10938220,2020,2020,2020,2020,44
|
|
20240509,112300,10849340,2020,2020,2020,2020,0
|
|
20240509,112200,10849340,2020,2020,2020,2020,0
|
|
20240509,112100,10849340,2020,2020,2020,2020,0
|
|
20240509,112000,10849340,2020,2020,2020,2020,0
|
|
20240509,111900,10849340,2020,2020,2020,2020,1
|
|
20240509,111800,10847320,2020,2020,2020,2020,0
|
|
20240509,111700,10847320,2020,2020,2020,2020,0
|
|
20240509,111600,10847320,2020,2020,2020,2020,77
|
|
20240509,111500,10691780,2020,2020,2020,2020,0
|
|
20240509,111400,10691780,2020,2020,2020,2020,0
|
|
20240509,111300,10691780,2020,2020,2020,2020,0
|
|
20240509,111200,10691780,2020,2020,2020,2020,0
|
|
20240509,111100,10691780,2020,2020,2020,2020,0
|
|
20240509,111000,10691780,2020,2020,2020,2020,0
|
|
20240509,110900,10691780,2020,2025,2025,2020,1033
|
|
20240509,110800,8601465,2040,2040,2040,2040,0
|
|
20240509,110700,8601465,2040,2040,2040,2040,2
|
|
20240509,110600,8597385,2025,2025,2025,2025,292
|
|
20240509,110500,8006085,2025,2025,2025,2025,0
|
|
20240509,110400,8006085,2025,2025,2025,2025,0
|
|
20240509,110300,8006085,2025,2025,2025,2025,0
|
|
20240509,110200,8006085,2025,2025,2025,2025,0
|
|
20240509,110100,8006085,2025,2025,2025,2025,0
|
|
20240509,110000,8006085,2025,2025,2025,2025,0
|
|
20240509,105900,8006085,2025,2025,2025,2025,0
|
|
20240509,105800,8006085,2025,2025,2025,2025,0
|
|
20240509,105700,8006085,2025,2025,2025,2025,0
|
|
20240509,105600,8006085,2025,2025,2025,2025,0
|
|
20240509,105500,8006085,2025,2025,2025,2025,0
|
|
20240509,105400,8006085,2025,2025,2025,2025,0
|
|
20240509,105300,8006085,2025,2025,2025,2025,0
|
|
20240509,105200,8006085,2025,2025,2025,2025,55
|
|
20240509,105100,7894710,2030,2030,2030,2030,0
|
|
20240509,105000,7894710,2030,2030,2030,2030,0
|
|
20240509,104900,7894710,2030,2030,2030,2030,0
|
|
20240509,104800,7894710,2030,2030,2030,2030,0
|
|
20240509,104700,7894710,2030,2030,2030,2030,0
|
|
20240509,104600,7894710,2030,2030,2030,2030,0
|
|
20240509,104500,7894710,2030,2030,2030,2030,0
|
|
20240509,104400,7894710,2030,2030,2030,2030,0
|
|
20240509,104300,7894710,2030,2030,2030,2030,0
|
|
20240509,104200,7894710,2030,2030,2030,2030,0
|
|
20240509,104100,7894710,2030,2030,2030,2030,0
|
|
20240509,104000,7894710,2030,2030,2030,2030,0
|
|
20240509,103900,7894710,2030,2030,2030,2030,0
|
|
20240509,103800,7894710,2030,2030,2030,2030,0
|
|
20240509,103700,7894710,2030,2030,2030,2030,0
|
|
20240509,103600,7894710,2030,2030,2030,2030,0
|
|
20240509,103500,7894710,2030,2030,2030,2030,0
|
|
20240509,103400,7894710,2030,2030,2030,2030,0
|
|
20240509,103300,7894710,2030,2030,2030,2030,0
|
|
20240509,103200,7894710,2030,2030,2030,2030,0
|
|
20240509,103100,7894710,2030,2030,2030,2030,0
|
|
20240509,103000,7894710,2030,2030,2030,2030,0
|
|
20240509,102900,7894710,2030,2030,2030,2030,0
|
|
20240509,102800,7894710,2030,2030,2030,2030,0
|
|
20240509,102700,7894710,2030,2030,2030,2030,0
|
|
20240509,102600,7894710,2030,2030,2030,2030,0
|
|
20240509,102500,7894710,2030,2030,2030,2030,0
|
|
20240509,102400,7894710,2030,2030,2030,2030,30
|
|
20240509,102300,7833810,2030,2025,2030,2025,1523
|
|
20240509,102200,4742235,2025,2025,2025,2025,0
|
|
20240509,102100,4742235,2025,2025,2025,2025,0
|
|
20240509,102000,4742235,2025,2025,2025,2025,0
|
|
20240509,101900,4742235,2025,2025,2025,2025,0
|
|
20240509,101800,4742235,2025,2025,2025,2025,0
|
|
20240509,101700,4742235,2025,2025,2025,2025,0
|
|
20240509,101600,4742235,2025,2025,2025,2025,0
|
|
20240509,101500,4742235,2025,2025,2025,2025,0
|
|
20240509,101400,4742235,2025,2025,2025,2025,433
|
|
20240509,101300,3865410,2025,2025,2025,2025,0
|
|
20240509,101200,3865410,2025,2025,2025,2025,0
|
|
20240509,101100,3865410,2025,2025,2025,2025,10
|
|
20240509,101000,3845160,2030,2030,2030,2030,0
|
|
20240509,100900,3845160,2030,2030,2030,2030,0
|
|
20240509,100800,3845160,2030,2030,2030,2030,0
|
|
20240509,100700,3845160,2030,2030,2030,2030,0
|
|
20240509,100600,3845160,2030,2030,2030,2030,0
|
|
20240509,100500,3845160,2030,2030,2030,2030,0
|
|
20240509,100400,3845160,2030,2030,2030,2030,0
|
|
20240509,100300,3845160,2030,2030,2030,2030,0
|
|
20240509,100200,3845160,2030,2030,2030,2030,0
|
|
20240509,100100,3845160,2030,2030,2030,2030,214
|
|
20240509,100000,3410740,2030,2030,2030,2030,399
|
|
20240509,095900,2600770,2035,2035,2035,2035,1
|
|
20240509,095800,2598735,2035,2035,2035,2035,0
|
|
20240509,095700,2598735,2035,2035,2035,2035,0
|
|
20240509,095600,2598735,2035,2035,2035,2035,0
|
|
20240509,095500,2598735,2035,2035,2035,2035,0
|
|
20240509,095400,2598735,2035,2035,2035,2035,11
|
|
20240509,095300,2576350,2035,2035,2035,2035,0
|
|
20240509,095200,2576350,2035,2035,2035,2035,0
|
|
20240509,095100,2576350,2035,2035,2035,2035,0
|
|
20240509,095000,2576350,2035,2035,2035,2035,0
|
|
20240509,094900,2576350,2035,2035,2035,2035,0
|
|
20240509,094800,2576350,2035,2035,2035,2035,0
|
|
20240509,094700,2576350,2035,2035,2035,2035,19
|
|
20240509,094600,2537685,2030,2030,2030,2030,0
|
|
20240509,094500,2537685,2030,2030,2030,2030,0
|
|
20240509,094400,2537685,2030,2030,2030,2030,0
|
|
20240509,094300,2537685,2030,2030,2030,2030,0
|
|
20240509,094200,2537685,2030,2030,2030,2030,0
|
|
20240509,094100,2537685,2030,2030,2030,2030,0
|
|
20240509,094000,2537685,2030,2030,2030,2030,0
|
|
20240509,093900,2537685,2030,2030,2030,2030,1
|
|
20240509,093800,2535655,2035,2035,2035,2035,0
|
|
20240509,093700,2535655,2035,2035,2035,2035,0
|
|
20240509,093600,2535655,2035,2035,2035,2035,0
|
|
20240509,093500,2535655,2035,2035,2035,2035,0
|
|
20240509,093400,2535655,2035,2035,2035,2035,0
|
|
20240509,093300,2535655,2035,2035,2035,2035,1
|
|
20240509,093200,2533620,2030,2030,2030,2030,0
|
|
20240509,093100,2533620,2030,2030,2030,2030,0
|
|
20240509,093000,2533620,2030,2030,2030,2030,0
|
|
20240509,092900,2533620,2030,2030,2030,2030,91
|
|
20240509,092800,2348890,2030,2030,2030,2030,100
|
|
20240509,092700,2145890,2030,2030,2030,2030,0
|
|
20240509,092600,2145890,2030,2030,2030,2030,0
|
|
20240509,092500,2145890,2030,2030,2030,2030,0
|
|
20240509,092400,2145890,2030,2030,2030,2030,64
|
|
20240509,092300,2015970,2030,2030,2030,2030,0
|
|
20240509,092200,2015970,2030,2030,2030,2030,0
|
|
20240509,092100,2015970,2030,2030,2030,2030,0
|
|
20240509,092000,2015970,2030,2030,2030,2030,0
|
|
20240509,091900,2015970,2030,2030,2030,2030,0
|
|
20240509,091800,2015970,2030,2030,2030,2030,0
|
|
20240509,091700,2015970,2030,2030,2030,2030,0
|
|
20240509,091600,2015970,2030,2030,2030,2030,10
|
|
20240509,091500,1995670,2045,2045,2045,2045,0
|
|
20240509,091400,1995670,2045,2045,2045,2045,0
|
|
20240509,091300,1995670,2045,2045,2045,2045,0
|
|
20240509,091200,1995670,2045,2045,2045,2045,0
|
|
20240509,091100,1995670,2045,2045,2045,2045,0
|
|
20240509,091000,1995670,2045,2045,2045,2045,0
|
|
20240509,090900,1995670,2045,2045,2045,2045,0
|
|
20240509,090800,1995670,2045,2045,2045,2045,18
|
|
20240509,090700,1958860,2045,2045,2045,2045,0
|
|
20240509,090600,1958860,2045,2025,2045,2025,102
|
|
20240509,090500,1750310,2045,2045,2045,2045,0
|
|
20240509,090400,1750310,2045,2045,2045,2045,0
|
|
20240509,090300,1750310,2045,2045,2045,2045,0
|
|
20240509,090200,1750310,2045,2045,2045,2045,0
|
|
20240509,090100,1750310,2045,2045,2045,2045,98
|
|
20240509,090000,1549900,2020,2030,2030,2020,765
|