583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,294194430,2025,2025,2025,2025,2047
|
|
20240318,183900,294194430,2025,2025,2025,2025,0
|
|
20240318,183800,294194430,2025,2025,2025,2025,0
|
|
20240318,183700,294194430,2025,2025,2025,2025,0
|
|
20240318,183600,294194430,2025,2025,2025,2025,0
|
|
20240318,183500,294194430,2025,2025,2025,2025,0
|
|
20240318,183400,294194430,2025,2025,2025,2025,0
|
|
20240318,183300,294194430,2025,2025,2025,2025,0
|
|
20240318,183200,294194430,2025,2025,2025,2025,0
|
|
20240318,183100,294194430,2025,2025,2025,2025,0
|
|
20240318,183000,294194430,2025,2025,2025,2025,0
|
|
20240318,182900,294194430,2025,2025,2025,2025,0
|
|
20240318,182800,294194430,2025,2025,2025,2025,0
|
|
20240318,182700,294194430,2025,2025,2025,2025,0
|
|
20240318,182600,294194430,2025,2025,2025,2025,0
|
|
20240318,182500,294194430,2025,2025,2025,2025,0
|
|
20240318,182400,294194430,2025,2025,2025,2025,0
|
|
20240318,182300,294194430,2025,2025,2025,2025,0
|
|
20240318,182200,294194430,2025,2025,2025,2025,0
|
|
20240318,182100,294194430,2025,2025,2025,2025,0
|
|
20240318,182000,294194430,2025,2025,2025,2025,0
|
|
20240318,181900,294194430,2025,2025,2025,2025,0
|
|
20240318,181800,294194430,2025,2025,2025,2025,0
|
|
20240318,181700,294194430,2025,2025,2025,2025,0
|
|
20240318,181600,294194430,2025,2025,2025,2025,0
|
|
20240318,181500,294194430,2025,2025,2025,2025,0
|
|
20240318,181400,294194430,2025,2025,2025,2025,0
|
|
20240318,181300,294194430,2025,2025,2025,2025,0
|
|
20240318,181200,294194430,2025,2025,2025,2025,0
|
|
20240318,181100,294194430,2025,2025,2025,2025,0
|
|
20240318,181000,294194430,2025,2025,2025,2025,2047
|
|
20240318,180900,294194430,2025,2025,2025,2025,0
|
|
20240318,180800,294194430,2025,2025,2025,2025,0
|
|
20240318,180700,294194430,2025,2025,2025,2025,0
|
|
20240318,180600,294194430,2025,2025,2025,2025,0
|
|
20240318,180500,294194430,2025,2025,2025,2025,0
|
|
20240318,180400,294194430,2025,2025,2025,2025,0
|
|
20240318,180300,294194430,2025,2025,2025,2025,0
|
|
20240318,180200,294194430,2025,2025,2025,2025,0
|
|
20240318,180100,294194430,2025,2025,2025,2025,0
|
|
20240318,180000,294194430,2025,2025,2025,2025,0
|
|
20240318,175900,294194430,2025,2025,2025,2025,0
|
|
20240318,175800,294194430,2025,2025,2025,2025,0
|
|
20240318,175700,294194430,2025,2025,2025,2025,0
|
|
20240318,175600,294194430,2025,2025,2025,2025,0
|
|
20240318,175500,294194430,2025,2025,2025,2025,0
|
|
20240318,175400,294194430,2025,2025,2025,2025,0
|
|
20240318,175300,294194430,2025,2025,2025,2025,0
|
|
20240318,175200,294194430,2025,2025,2025,2025,0
|
|
20240318,175100,294194430,2025,2025,2025,2025,0
|
|
20240318,175000,294194430,2025,2025,2025,2025,0
|
|
20240318,174900,294194430,2025,2025,2025,2025,0
|
|
20240318,174800,294194430,2025,2025,2025,2025,0
|
|
20240318,174700,294194430,2025,2025,2025,2025,0
|
|
20240318,174600,294194430,2025,2025,2025,2025,0
|
|
20240318,174500,294194430,2025,2025,2025,2025,0
|
|
20240318,174400,294194430,2025,2025,2025,2025,0
|
|
20240318,174300,294194430,2025,2025,2025,2025,0
|
|
20240318,174200,294194430,2025,2025,2025,2025,0
|
|
20240318,174100,294194430,2025,2025,2025,2025,0
|
|
20240318,174000,294194430,2025,2025,2025,2025,2047
|
|
20240318,173900,294194430,2025,2025,2025,2025,0
|
|
20240318,173800,294194430,2025,2025,2025,2025,0
|
|
20240318,173700,294194430,2025,2025,2025,2025,0
|
|
20240318,173600,294194430,2025,2025,2025,2025,0
|
|
20240318,173500,294194430,2025,2025,2025,2025,0
|
|
20240318,173400,294194430,2025,2025,2025,2025,0
|
|
20240318,173300,294194430,2025,2025,2025,2025,0
|
|
20240318,173200,294194430,2025,2025,2025,2025,0
|
|
20240318,173100,294194430,2025,2025,2025,2025,0
|
|
20240318,173000,294194430,2025,2025,2025,2025,0
|
|
20240318,172900,294194430,2025,2025,2025,2025,0
|
|
20240318,172800,294194430,2025,2025,2025,2025,0
|
|
20240318,172700,294194430,2025,2025,2025,2025,0
|
|
20240318,172600,294194430,2025,2025,2025,2025,0
|
|
20240318,172500,294194430,2025,2025,2025,2025,0
|
|
20240318,172400,294194430,2025,2025,2025,2025,0
|
|
20240318,172300,294194430,2025,2025,2025,2025,0
|
|
20240318,172200,294194430,2025,2025,2025,2025,0
|
|
20240318,172100,294194430,2025,2025,2025,2025,0
|
|
20240318,172000,294194430,2025,2025,2025,2025,0
|
|
20240318,171900,294194430,2025,2025,2025,2025,0
|
|
20240318,171800,294194430,2025,2025,2025,2025,0
|
|
20240318,171700,294194430,2025,2025,2025,2025,0
|
|
20240318,171600,294194430,2025,2025,2025,2025,0
|
|
20240318,171500,294194430,2025,2025,2025,2025,0
|
|
20240318,171400,294194430,2025,2025,2025,2025,0
|
|
20240318,171300,294194430,2025,2025,2025,2025,0
|
|
20240318,171200,294194430,2025,2025,2025,2025,0
|
|
20240318,171100,294194430,2025,2025,2025,2025,0
|
|
20240318,171000,294194430,2025,2025,2025,2025,2047
|
|
20240318,170900,294194430,2025,2025,2025,2025,0
|
|
20240318,170800,294194430,2025,2025,2025,2025,0
|
|
20240318,170700,294194430,2025,2025,2025,2025,0
|
|
20240318,170600,294194430,2025,2025,2025,2025,0
|
|
20240318,170500,294194430,2025,2025,2025,2025,0
|
|
20240318,170400,294194430,2025,2025,2025,2025,0
|
|
20240318,170300,294194430,2025,2025,2025,2025,0
|
|
20240318,170200,294194430,2025,2025,2025,2025,0
|
|
20240318,170100,294194430,2025,2025,2025,2025,0
|
|
20240318,170000,294194430,2025,2025,2025,2025,0
|
|
20240318,165900,294194430,2025,2025,2025,2025,0
|
|
20240318,165800,294194430,2025,2025,2025,2025,0
|
|
20240318,165700,294194430,2025,2025,2025,2025,0
|
|
20240318,165600,294194430,2025,2025,2025,2025,0
|
|
20240318,165500,294194430,2025,2025,2025,2025,0
|
|
20240318,165400,294194430,2025,2025,2025,2025,0
|
|
20240318,165300,294194430,2025,2025,2025,2025,0
|
|
20240318,165200,294194430,2025,2025,2025,2025,0
|
|
20240318,165100,294194430,2025,2025,2025,2025,0
|
|
20240318,165000,294194430,2025,2025,2025,2025,0
|
|
20240318,164900,294194430,2025,2025,2025,2025,0
|
|
20240318,164800,294194430,2025,2025,2025,2025,0
|
|
20240318,164700,294194430,2025,2025,2025,2025,0
|
|
20240318,164600,294194430,2025,2025,2025,2025,0
|
|
20240318,164500,294194430,2025,2025,2025,2025,0
|
|
20240318,164400,294194430,2025,2025,2025,2025,0
|
|
20240318,164300,294194430,2025,2025,2025,2025,0
|
|
20240318,164200,294194430,2025,2025,2025,2025,0
|
|
20240318,164100,294194430,2025,2025,2025,2025,0
|
|
20240318,164000,294194430,2025,2025,2025,2025,2047
|
|
20240318,163900,294194430,2025,2025,2025,2025,0
|
|
20240318,163800,294194430,2025,2025,2025,2025,0
|
|
20240318,163700,294194430,2025,2025,2025,2025,0
|
|
20240318,163600,294194430,2025,2025,2025,2025,0
|
|
20240318,163500,294194430,2025,2025,2025,2025,0
|
|
20240318,163400,294194430,2025,2025,2025,2025,0
|
|
20240318,163300,294194430,2025,2025,2025,2025,0
|
|
20240318,163200,294194430,2025,2025,2025,2025,0
|
|
20240318,163100,294194430,2025,2025,2025,2025,0
|
|
20240318,163000,294194430,2025,2025,2025,2025,0
|
|
20240318,162900,294194430,2025,2025,2025,2025,0
|
|
20240318,162800,294194430,2025,2025,2025,2025,0
|
|
20240318,162700,294194430,2025,2025,2025,2025,0
|
|
20240318,162600,294194430,2025,2025,2025,2025,0
|
|
20240318,162500,294194430,2025,2025,2025,2025,0
|
|
20240318,162400,294194430,2025,2025,2025,2025,0
|
|
20240318,162300,294194430,2025,2025,2025,2025,0
|
|
20240318,162200,294194430,2025,2025,2025,2025,0
|
|
20240318,162100,294194430,2025,2025,2025,2025,0
|
|
20240318,162000,294194430,2025,2025,2025,2025,0
|
|
20240318,161900,294194430,2025,2025,2025,2025,0
|
|
20240318,161800,294194430,2025,2025,2025,2025,0
|
|
20240318,161700,294194430,2025,2025,2025,2025,0
|
|
20240318,161600,294194430,2025,2025,2025,2025,0
|
|
20240318,161500,294194430,2025,2025,2025,2025,0
|
|
20240318,161400,294194430,2025,2025,2025,2025,0
|
|
20240318,161300,294194430,2025,2025,2025,2025,0
|
|
20240318,161200,294194430,2025,2025,2025,2025,0
|
|
20240318,161100,294194430,2025,2025,2025,2025,0
|
|
20240318,161000,294194430,2025,2025,2025,2025,2047
|
|
20240318,160900,294194430,2025,2025,2025,2025,0
|
|
20240318,160800,294194430,2025,2025,2025,2025,0
|
|
20240318,160700,294194430,2025,2025,2025,2025,0
|
|
20240318,160600,294194430,2025,2025,2025,2025,0
|
|
20240318,160500,294194430,2025,2025,2025,2025,0
|
|
20240318,160400,294194430,2025,2025,2025,2025,0
|
|
20240318,160300,294194430,2025,2025,2025,2025,0
|
|
20240318,160200,294194430,2025,2025,2025,2025,0
|
|
20240318,160100,294194430,2025,2025,2025,2025,0
|
|
20240318,160000,294194430,2025,2025,2025,2025,0
|
|
20240318,155900,294194430,2025,2025,2025,2025,0
|
|
20240318,155800,294194430,2025,2025,2025,2025,0
|
|
20240318,155700,294194430,2025,2025,2025,2025,0
|
|
20240318,155600,294194430,2025,2025,2025,2025,0
|
|
20240318,155500,294194430,2025,2025,2025,2025,0
|
|
20240318,155400,294194430,2025,2025,2025,2025,0
|
|
20240318,155300,294194430,2025,2025,2025,2025,0
|
|
20240318,155200,294194430,2025,2025,2025,2025,0
|
|
20240318,155100,294194430,2025,2025,2025,2025,0
|
|
20240318,155000,294194430,2025,2025,2025,2025,0
|
|
20240318,154900,294194430,2025,2025,2025,2025,0
|
|
20240318,154800,294194430,2025,2025,2025,2025,0
|
|
20240318,154700,294194430,2025,2025,2025,2025,0
|
|
20240318,154600,294194430,2025,2025,2025,2025,0
|
|
20240318,154500,294194430,2025,2025,2025,2025,0
|
|
20240318,154400,294194430,2025,2025,2025,2025,0
|
|
20240318,154300,294194430,2025,2025,2025,2025,0
|
|
20240318,154200,294194430,2025,2025,2025,2025,0
|
|
20240318,154100,294194430,2025,2025,2025,2025,0
|
|
20240318,154000,294194430,2025,2025,2025,2025,2047
|
|
20240318,153900,294194430,2025,2025,2025,2025,0
|
|
20240318,153800,294194430,2025,2025,2025,2025,0
|
|
20240318,153700,294194430,2025,2025,2025,2025,0
|
|
20240318,153600,294194430,2025,2025,2025,2025,0
|
|
20240318,153500,294194430,2025,2025,2025,2025,0
|
|
20240318,153400,294194430,2025,2025,2025,2025,0
|
|
20240318,153300,294194430,2025,2025,2025,2025,0
|
|
20240318,153200,294194430,2025,2025,2025,2025,0
|
|
20240318,153100,294194430,2025,2025,2025,2025,0
|
|
20240318,153000,294194430,2025,2025,2025,2025,2047
|
|
20240318,152900,290049255,2020,2020,2020,2020,0
|
|
20240318,152800,290049255,2020,2020,2020,2020,0
|
|
20240318,152700,290049255,2020,2020,2020,2020,0
|
|
20240318,152600,290049255,2020,2020,2020,2020,0
|
|
20240318,152500,290049255,2020,2020,2020,2020,0
|
|
20240318,152400,290049255,2020,2020,2020,2020,0
|
|
20240318,152300,290049255,2020,2020,2020,2020,0
|
|
20240318,152200,290049255,2020,2020,2020,2020,0
|
|
20240318,152100,290049255,2020,2020,2020,2020,0
|
|
20240318,152000,290049255,2020,2020,2020,2020,0
|
|
20240318,151900,290049255,2020,2030,2030,2020,121
|
|
20240318,151800,289803645,2030,2030,2030,2030,101
|
|
20240318,151700,289598615,2030,2030,2030,2030,63
|
|
20240318,151600,289470725,2030,2030,2030,2030,8
|
|
20240318,151500,289454485,2020,2020,2020,2020,2000
|
|
20240318,151400,285414485,2030,2030,2030,2030,0
|
|
20240318,151300,285414485,2030,2030,2030,2030,95
|
|
20240318,151200,285221635,2030,2030,2030,2020,34
|
|
20240318,151100,285152935,2030,2030,2030,2030,18
|
|
20240318,151000,285116395,2020,2030,2030,2020,2012
|
|
20240318,150900,281041700,2030,2030,2030,2030,0
|
|
20240318,150800,281041700,2030,2030,2030,2030,1
|
|
20240318,150700,281039670,2020,2020,2020,2020,3706
|
|
20240318,150600,273553550,2020,2020,2020,2020,0
|
|
20240318,150500,273553550,2020,2020,2020,2020,200
|
|
20240318,150400,273149550,2025,2025,2025,2025,226
|
|
20240318,150300,272691900,2025,2025,2025,2025,300
|
|
20240318,150200,272084400,2030,2030,2030,2030,1
|
|
20240318,150100,272082370,2025,2030,2030,2025,138
|
|
20240318,150000,271802420,2030,2025,2030,2025,501
|
|
20240318,145900,270787890,2035,2035,2035,2035,100
|
|
20240318,145800,270584390,2025,2025,2025,2025,0
|
|
20240318,145700,270584390,2025,2025,2025,2025,896
|
|
20240318,145600,268769990,2030,2030,2030,2030,0
|
|
20240318,145500,268769990,2030,2030,2030,2030,12
|
|
20240318,145400,268745630,2035,2035,2035,2035,0
|
|
20240318,145300,268745630,2035,2035,2035,2035,7
|
|
20240318,145200,268731385,2025,2025,2025,2025,0
|
|
20240318,145100,268731385,2025,2025,2025,2025,0
|
|
20240318,145000,268731385,2025,2025,2025,2025,0
|
|
20240318,144900,268731385,2025,2025,2025,2025,50
|
|
20240318,144800,268630135,2035,2035,2035,2035,0
|
|
20240318,144700,268630135,2035,2030,2035,2030,490
|
|
20240318,144600,267633215,2035,2035,2035,2035,0
|
|
20240318,144500,267633215,2035,2035,2035,2035,2
|
|
20240318,144400,267629145,2030,2030,2030,2030,1045
|
|
20240318,144300,265507795,2030,2030,2030,2030,121
|
|
20240318,144200,265262165,2035,2035,2035,2035,0
|
|
20240318,144100,265262165,2035,2030,2035,2030,18
|
|
20240318,144000,265225620,2030,2030,2030,2030,512
|
|
20240318,143900,264186260,2030,2030,2030,2030,0
|
|
20240318,143800,264186260,2030,2030,2030,2030,0
|
|
20240318,143700,264186260,2030,2030,2030,2030,0
|
|
20240318,143600,264186260,2030,2030,2030,2030,0
|
|
20240318,143500,264186260,2030,2030,2030,2030,0
|
|
20240318,143400,264186260,2030,2030,2030,2030,2
|
|
20240318,143300,264182200,2025,2025,2025,2025,0
|
|
20240318,143200,264182200,2025,2025,2025,2025,50
|
|
20240318,143100,264080950,2030,2030,2030,2030,0
|
|
20240318,143000,264080950,2030,2030,2030,2030,0
|
|
20240318,142900,264080950,2030,2030,2030,2030,0
|
|
20240318,142800,264080950,2030,2025,2030,2025,187
|
|
20240318,142700,263701955,2025,2025,2025,2025,0
|
|
20240318,142600,263701955,2025,2025,2025,2025,845
|
|
20240318,142500,261990830,2030,2030,2030,2030,0
|
|
20240318,142400,261990830,2030,2030,2030,2030,0
|
|
20240318,142300,261990830,2030,2030,2030,2030,0
|
|
20240318,142200,261990830,2030,2030,2030,2030,1
|
|
20240318,142100,261988800,2030,2030,2030,2030,0
|
|
20240318,142000,261988800,2030,2030,2030,2030,0
|
|
20240318,141900,261988800,2030,2030,2030,2030,0
|
|
20240318,141800,261988800,2030,2030,2030,2030,1
|
|
20240318,141700,261986770,2035,2030,2035,2030,50
|
|
20240318,141600,261885130,2035,2035,2035,2035,1
|
|
20240318,141500,261883095,2025,2025,2025,2025,615
|
|
20240318,141400,260637720,2030,2035,2035,2030,198
|
|
20240318,141300,260235090,2035,2035,2035,2035,1
|
|
20240318,141200,260233055,2030,2030,2030,2030,1
|
|
20240318,141100,260231025,2030,2030,2030,2030,0
|
|
20240318,141000,260231025,2030,2030,2030,2030,0
|
|
20240318,140900,260231025,2030,2030,2030,2030,0
|
|
20240318,140800,260231025,2030,2030,2030,2030,2
|
|
20240318,140700,260226965,2030,2030,2030,2030,77
|
|
20240318,140600,260070655,2030,2030,2030,2030,1
|
|
20240318,140500,260068625,2030,2030,2030,2030,2
|
|
20240318,140400,260064565,2030,2030,2030,2030,0
|
|
20240318,140300,260064565,2030,2030,2030,2030,0
|
|
20240318,140200,260064565,2030,2030,2030,2030,11
|
|
20240318,140100,260042235,2030,2030,2030,2030,1
|
|
20240318,140000,260040205,2030,2030,2030,2030,1
|
|
20240318,135900,260038175,2035,2030,2035,2030,1888
|
|
20240318,135800,256205525,2030,2030,2030,2030,73
|
|
20240318,135700,256057335,2030,2030,2030,2030,0
|
|
20240318,135600,256057335,2030,2030,2030,2030,0
|
|
20240318,135500,256057335,2030,2030,2030,2030,110
|
|
20240318,135400,255834035,2030,2030,2030,2030,0
|
|
20240318,135300,255834035,2030,2030,2030,2030,300
|
|
20240318,135200,255225035,2030,2030,2030,2030,2
|
|
20240318,135100,255220975,2025,2025,2025,2025,0
|
|
20240318,135000,255220975,2025,2025,2025,2025,0
|
|
20240318,134900,255220975,2025,2030,2030,2025,505
|
|
20240318,134800,254198320,2035,2035,2035,2035,0
|
|
20240318,134700,254198320,2035,2030,2035,2030,820
|
|
20240318,134600,252533715,2030,2030,2030,2030,3402
|
|
20240318,134500,245627655,2030,2030,2030,2030,100
|
|
20240318,134400,245424655,2030,2030,2030,2030,10000
|
|
20240318,134300,225124655,2030,2030,2030,2030,0
|
|
20240318,134200,225124655,2030,2030,2030,2030,1
|
|
20240318,134100,225122625,2025,2025,2025,2025,100
|
|
20240318,134000,224920125,2030,2030,2030,2030,0
|
|
20240318,133900,224920125,2030,2030,2030,2030,0
|
|
20240318,133800,224920125,2030,2025,2030,2025,5344
|
|
20240318,133700,214098520,2025,2025,2025,2025,24
|
|
20240318,133600,214049920,2025,2025,2025,2025,0
|
|
20240318,133500,214049920,2025,2025,2025,2025,5
|
|
20240318,133400,214039795,2025,2025,2025,2025,0
|
|
20240318,133300,214039795,2025,2025,2025,2025,125
|
|
20240318,133200,213786670,2025,2025,2025,2025,5
|
|
20240318,133100,213776545,2025,2025,2025,2025,0
|
|
20240318,133000,213776545,2025,2025,2025,2025,1
|
|
20240318,132900,213774520,2020,2020,2020,2020,0
|
|
20240318,132800,213774520,2020,2020,2020,2020,0
|
|
20240318,132700,213774520,2020,2020,2020,2020,140
|
|
20240318,132600,213491720,2020,2020,2020,2020,0
|
|
20240318,132500,213491720,2020,2020,2020,2020,1505
|
|
20240318,132400,210451620,2020,2020,2020,2020,0
|
|
20240318,132300,210451620,2020,2020,2020,2020,132
|
|
20240318,132200,210184980,2020,2020,2020,2020,0
|
|
20240318,132100,210184980,2020,2020,2020,2020,222
|
|
20240318,132000,209736540,2020,2020,2020,2020,4591
|
|
20240318,131900,200462720,2020,2020,2020,2020,0
|
|
20240318,131800,200462720,2020,2020,2020,2020,0
|
|
20240318,131700,200462720,2020,2020,2020,2020,847
|
|
20240318,131600,198751780,2020,2020,2020,2020,0
|
|
20240318,131500,198751780,2020,2020,2020,2020,2
|
|
20240318,131400,198747740,2020,2020,2020,2020,0
|
|
20240318,131300,198747740,2020,2020,2020,2020,0
|
|
20240318,131200,198747740,2020,2025,2025,2020,85
|
|
20240318,131100,198575695,2025,2025,2025,2025,0
|
|
20240318,131000,198575695,2025,2020,2025,2020,131
|
|
20240318,130900,198310435,2020,2020,2020,2020,0
|
|
20240318,130800,198310435,2020,2020,2020,2020,0
|
|
20240318,130700,198310435,2020,2020,2020,2020,38
|
|
20240318,130600,198233675,2015,2015,2015,2015,2956
|
|
20240318,130500,192277335,2020,2020,2020,2020,0
|
|
20240318,130400,192277335,2020,2020,2020,2020,0
|
|
20240318,130300,192277335,2020,2020,2020,2020,1
|
|
20240318,130200,192275315,2020,2020,2020,2020,0
|
|
20240318,130100,192275315,2020,2020,2020,2020,0
|
|
20240318,130000,192275315,2020,2020,2020,2020,0
|
|
20240318,125900,192275315,2020,2020,2020,2020,0
|
|
20240318,125800,192275315,2020,2020,2020,2020,71
|
|
20240318,125700,192131895,2020,2020,2020,2020,44
|
|
20240318,125600,192043015,2020,2020,2020,2020,500
|
|
20240318,125500,191033015,2015,2015,2015,2015,100
|
|
20240318,125400,190831515,2020,2020,2020,2020,141
|
|
20240318,125300,190546695,2015,2020,2020,2015,150
|
|
20240318,125200,190244195,2020,2015,2020,2015,10093
|
|
20240318,125100,169906790,2020,2020,2020,2020,316
|
|
20240318,125000,169268470,2020,2020,2020,2020,118
|
|
20240318,124900,169030110,2020,2020,2020,2020,1
|
|
20240318,124800,169028090,2020,2020,2020,2020,0
|
|
20240318,124700,169028090,2020,2020,2020,2020,1234
|
|
20240318,124600,166535410,2020,2020,2020,2020,35
|
|
20240318,124500,166464710,2020,2020,2020,2020,24
|
|
20240318,124400,166416230,2020,2020,2020,2020,31
|
|
20240318,124300,166353610,2020,2020,2020,2020,1150
|
|
20240318,124200,164030610,2020,2020,2020,2020,3
|
|
20240318,124100,164024550,2015,2020,2020,2015,7
|
|
20240318,124000,164010440,2020,2020,2020,2020,0
|
|
20240318,123900,164010440,2020,2020,2020,2020,0
|
|
20240318,123800,164010440,2020,2020,2020,2020,0
|
|
20240318,123700,164010440,2020,2020,2020,2020,0
|
|
20240318,123600,164010440,2020,2020,2020,2020,5646
|
|
20240318,123500,152605520,2020,2020,2020,2020,0
|
|
20240318,123400,152605520,2020,2020,2020,2020,0
|
|
20240318,123300,152605520,2020,2020,2020,2020,0
|
|
20240318,123200,152605520,2020,2025,2025,2020,1118
|
|
20240318,123100,150341740,2020,2020,2020,2020,0
|
|
20240318,123000,150341740,2020,2020,2020,2020,0
|
|
20240318,122900,150341740,2020,2020,2020,2020,0
|
|
20240318,122800,150341740,2020,2020,2020,2020,3744
|
|
20240318,122700,142778860,2020,2020,2020,2020,0
|
|
20240318,122600,142778860,2020,2020,2020,2020,0
|
|
20240318,122500,142778860,2020,2020,2020,2020,0
|
|
20240318,122400,142778860,2020,2020,2020,2020,0
|
|
20240318,122300,142778860,2020,2020,2020,2020,10
|
|
20240318,122200,142758660,2020,2020,2020,2020,100
|
|
20240318,122100,142556660,2020,2020,2020,2020,243
|
|
20240318,122000,142065800,2020,2020,2020,2020,907
|
|
20240318,121900,140233660,2020,2020,2020,2020,0
|
|
20240318,121800,140233660,2020,2020,2020,2020,100
|
|
20240318,121700,140031660,2020,2020,2020,2020,0
|
|
20240318,121600,140031660,2020,2025,2025,2020,1020
|
|
20240318,121500,137971210,2015,2015,2015,2015,0
|
|
20240318,121400,137971210,2015,2020,2020,2015,5000
|
|
20240318,121300,127895465,2020,2020,2020,2020,0
|
|
20240318,121200,127895465,2020,2020,2020,2020,0
|
|
20240318,121100,127895465,2020,2020,2020,2020,0
|
|
20240318,121000,127895465,2020,2020,2020,2020,10
|
|
20240318,120900,127875265,2020,2020,2020,2020,20
|
|
20240318,120800,127834865,2020,2025,2025,2020,1015
|
|
20240318,120700,125784520,2025,2025,2025,2025,3
|
|
20240318,120600,125778445,2025,2025,2025,2025,3
|
|
20240318,120500,125772370,2015,2015,2015,2015,172
|
|
20240318,120400,125425790,2020,2020,2020,2020,106
|
|
20240318,120300,125211670,2020,2020,2020,2020,1
|
|
20240318,120200,125209650,2020,2020,2020,2020,842
|
|
20240318,120100,123508810,2020,2020,2020,2020,0
|
|
20240318,120000,123508810,2020,2020,2020,2020,103
|
|
20240318,115900,123300750,2020,2020,2020,2020,2
|
|
20240318,115800,123296710,2020,2020,2020,2020,3942
|
|
20240318,115700,115333870,2020,2020,2020,2020,2499
|
|
20240318,115600,110285890,2020,2020,2020,2020,1000
|
|
20240318,115500,108265890,2020,2020,2020,2020,0
|
|
20240318,115400,108265890,2020,2020,2020,2020,2561
|
|
20240318,115300,103092670,2020,2020,2020,2020,0
|
|
20240318,115200,103092670,2020,2020,2020,2020,0
|
|
20240318,115100,103092670,2020,2020,2020,2020,0
|
|
20240318,115000,103092670,2020,2020,2020,2020,30
|
|
20240318,114900,103032070,2020,2020,2020,2020,0
|
|
20240318,114800,103032070,2020,2020,2020,2020,0
|
|
20240318,114700,103032070,2020,2020,2020,2020,2748
|
|
20240318,114600,97481110,2025,2025,2025,2025,0
|
|
20240318,114500,97481110,2025,2025,2025,2025,0
|
|
20240318,114400,97481110,2025,2025,2025,2025,0
|
|
20240318,114300,97481110,2025,2025,2025,2025,0
|
|
20240318,114200,97481110,2025,2025,2025,2025,0
|
|
20240318,114100,97481110,2025,2025,2025,2025,1
|
|
20240318,114000,97479085,2025,2025,2025,2025,76
|
|
20240318,113900,97325185,2025,2025,2025,2025,4
|
|
20240318,113800,97317085,2025,2025,2025,2025,139
|
|
20240318,113700,97035610,2025,2025,2025,2025,0
|
|
20240318,113600,97035610,2025,2025,2025,2025,5
|
|
20240318,113500,97025485,2025,2025,2025,2020,70
|
|
20240318,113400,96883740,2025,2025,2025,2025,0
|
|
20240318,113300,96883740,2025,2025,2025,2025,5
|
|
20240318,113200,96873615,2025,2025,2025,2025,0
|
|
20240318,113100,96873615,2025,2025,2025,2025,0
|
|
20240318,113000,96873615,2025,2025,2025,2025,0
|
|
20240318,112900,96873615,2025,2025,2025,2025,0
|
|
20240318,112800,96873615,2025,2025,2025,2025,0
|
|
20240318,112700,96873615,2025,2025,2025,2025,0
|
|
20240318,112600,96873615,2025,2025,2025,2025,0
|
|
20240318,112500,96873615,2025,2025,2025,2025,0
|
|
20240318,112400,96873615,2025,2025,2025,2025,143
|
|
20240318,112300,96584040,2025,2025,2025,2025,0
|
|
20240318,112200,96584040,2025,2025,2025,2025,0
|
|
20240318,112100,96584040,2025,2025,2025,2025,0
|
|
20240318,112000,96584040,2025,2025,2025,2025,0
|
|
20240318,111900,96584040,2025,2025,2025,2025,0
|
|
20240318,111800,96584040,2025,2025,2025,2025,0
|
|
20240318,111700,96584040,2025,2025,2025,2025,1
|
|
20240318,111600,96582015,2020,2020,2020,2020,0
|
|
20240318,111500,96582015,2020,2020,2020,2020,345
|
|
20240318,111400,95885115,2020,2020,2020,2020,0
|
|
20240318,111300,95885115,2020,2020,2020,2020,2
|
|
20240318,111200,95881075,2020,2020,2020,2020,0
|
|
20240318,111100,95881075,2020,2020,2020,2020,0
|
|
20240318,111000,95881075,2020,2020,2020,2020,0
|
|
20240318,110900,95881075,2020,2020,2020,2020,1911
|
|
20240318,110800,92020855,2025,2025,2025,2025,80
|
|
20240318,110700,91858855,2025,2025,2025,2025,0
|
|
20240318,110600,91858855,2025,2025,2025,2025,0
|
|
20240318,110500,91858855,2025,2025,2025,2025,0
|
|
20240318,110400,91858855,2025,2025,2025,2025,145
|
|
20240318,110300,91565230,2020,2020,2020,2020,0
|
|
20240318,110200,91565230,2020,2020,2020,2020,0
|
|
20240318,110100,91565230,2020,2020,2020,2020,0
|
|
20240318,110000,91565230,2020,2020,2020,2020,0
|
|
20240318,105900,91565230,2020,2020,2020,2020,1000
|
|
20240318,105800,89545230,2020,2020,2020,2020,1000
|
|
20240318,105700,87525230,2025,2025,2025,2025,0
|
|
20240318,105600,87525230,2025,2025,2025,2025,95
|
|
20240318,105500,87332855,2025,2025,2025,2025,0
|
|
20240318,105400,87332855,2025,2025,2025,2025,10
|
|
20240318,105300,87312605,2025,2025,2025,2020,9
|
|
20240318,105200,87294415,2025,2025,2025,2025,4
|
|
20240318,105100,87286315,2025,2025,2025,2025,41
|
|
20240318,105000,87203290,2025,2025,2025,2025,27
|
|
20240318,104900,87148615,2025,2025,2025,2025,0
|
|
20240318,104800,87148615,2025,2025,2025,2025,535
|
|
20240318,104700,86065240,2025,2025,2025,2025,0
|
|
20240318,104600,86065240,2025,2025,2025,2025,122
|
|
20240318,104500,85818190,2020,2020,2020,2020,0
|
|
20240318,104400,85818190,2020,2020,2020,2020,50
|
|
20240318,104300,85717190,2020,2020,2020,2020,0
|
|
20240318,104200,85717190,2020,2020,2020,2020,1566
|
|
20240318,104100,82553870,2025,2025,2025,2025,1
|
|
20240318,104000,82551845,2025,2025,2025,2025,502
|
|
20240318,103900,81535295,2025,2025,2025,2025,1
|
|
20240318,103800,81533270,2025,2025,2025,2025,7
|
|
20240318,103700,81519095,2025,2025,2025,2025,438
|
|
20240318,103600,80632145,2025,2025,2025,2025,347
|
|
20240318,103500,79929470,2025,2025,2025,2025,299
|
|
20240318,103400,79323995,2025,2025,2025,2025,0
|
|
20240318,103300,79323995,2025,2025,2025,2025,2
|
|
20240318,103200,79319945,2025,2025,2025,2025,443
|
|
20240318,103100,78422870,2025,2025,2025,2025,100
|
|
20240318,103000,78220370,2025,2025,2025,2025,7
|
|
20240318,102900,78206195,2025,2025,2025,2025,100
|
|
20240318,102800,78003695,2025,2025,2025,2025,130
|
|
20240318,102700,77740445,2025,2025,2025,2025,3684
|
|
20240318,102600,70280345,2020,2025,2025,2020,7627
|
|
20240318,102500,54836445,2025,2025,2025,2025,0
|
|
20240318,102400,54836445,2025,2025,2025,2025,0
|
|
20240318,102300,54836445,2025,2025,2025,2025,0
|
|
20240318,102200,54836445,2025,2025,2025,2025,289
|
|
20240318,102100,54251220,2030,2030,2030,2030,0
|
|
20240318,102000,54251220,2030,2030,2030,2030,50
|
|
20240318,101900,54149720,2030,2030,2030,2030,319
|
|
20240318,101800,53502150,2030,2030,2030,2030,50
|
|
20240318,101700,53400650,2025,2025,2025,2025,0
|
|
20240318,101600,53400650,2025,2025,2025,2025,0
|
|
20240318,101500,53400650,2025,2030,2030,2025,464
|
|
20240318,101400,52460790,2030,2030,2030,2030,51
|
|
20240318,101300,52357260,2030,2030,2030,2030,500
|
|
20240318,101200,51342260,2025,2025,2025,2025,0
|
|
20240318,101100,51342260,2025,2025,2025,2025,525
|
|
20240318,101000,50279135,2025,2025,2025,2025,16
|
|
20240318,100900,50246735,2020,2020,2020,2020,0
|
|
20240318,100800,50246735,2020,2020,2020,2020,20
|
|
20240318,100700,50206335,2025,2025,2025,2025,0
|
|
20240318,100600,50206335,2025,2030,2030,2025,510
|
|
20240318,100500,49173535,2030,2030,2030,2030,0
|
|
20240318,100400,49173535,2030,2030,2030,2030,23
|
|
20240318,100300,49126845,2025,2025,2025,2025,10
|
|
20240318,100200,49106595,2030,2030,2030,2030,2
|
|
20240318,100100,49102535,2025,2025,2025,2025,0
|
|
20240318,100000,49102535,2025,2025,2025,2025,190
|
|
20240318,095900,48717785,2030,2030,2030,2030,0
|
|
20240318,095800,48717785,2030,2030,2030,2030,0
|
|
20240318,095700,48717785,2030,2030,2030,2030,13
|
|
20240318,095600,48691395,2030,2030,2030,2030,0
|
|
20240318,095500,48691395,2030,2030,2030,2030,10
|
|
20240318,095400,48671095,2030,2030,2030,2030,2
|
|
20240318,095300,48667035,2030,2030,2030,2030,4
|
|
20240318,095200,48658915,2030,2030,2030,2030,3
|
|
20240318,095100,48652825,2030,2025,2030,2025,327
|
|
20240318,095000,47990400,2025,2025,2025,2025,603
|
|
20240318,094900,46769325,2030,2030,2030,2030,0
|
|
20240318,094800,46769325,2030,2030,2030,2030,0
|
|
20240318,094700,46769325,2030,2030,2030,2030,3
|
|
20240318,094600,46763235,2025,2030,2030,2025,804
|
|
20240318,094500,45135115,2030,2030,2030,2030,2
|
|
20240318,094400,45131055,2030,2030,2030,2030,100
|
|
20240318,094300,44928055,2030,2030,2030,2030,102
|
|
20240318,094200,44720995,2025,2025,2025,2025,0
|
|
20240318,094100,44720995,2025,2035,2035,2025,101
|
|
20240318,094000,44516460,2030,2030,2030,2030,550
|
|
20240318,093900,43399960,2025,2040,2040,2025,54
|
|
20240318,093800,43290460,2040,2030,2040,2030,2808
|
|
20240318,093700,37577970,2025,2025,2025,2025,0
|
|
20240318,093600,37577970,2025,2025,2025,2025,1730
|
|
20240318,093500,34074720,2030,2030,2030,2030,0
|
|
20240318,093400,34074720,2030,2030,2030,2030,0
|
|
20240318,093300,34074720,2030,2030,2030,2030,14
|
|
20240318,093200,34046300,2030,2030,2030,2030,0
|
|
20240318,093100,34046300,2030,2025,2030,2025,346
|
|
20240318,093000,33345005,2025,2025,2025,2025,375
|
|
20240318,092900,32585630,2030,2025,2030,2025,1525
|
|
20240318,092800,29490650,2025,2025,2025,2025,1
|
|
20240318,092700,29488625,2025,2025,2025,2025,0
|
|
20240318,092600,29488625,2025,2025,2025,2025,0
|
|
20240318,092500,29488625,2025,2025,2025,2025,0
|
|
20240318,092400,29488625,2025,2025,2025,2025,10
|
|
20240318,092300,29468375,2030,2025,2030,2025,514
|
|
20240318,092200,28427520,2025,2020,2025,2020,3689
|
|
20240318,092100,20975735,2025,2020,2025,2020,2018
|
|
20240318,092000,16889295,2020,2020,2020,2020,0
|
|
20240318,091900,16889295,2020,2020,2020,2020,0
|
|
20240318,091800,16889295,2020,2020,2020,2020,248
|
|
20240318,091700,16388335,2015,2020,2025,2015,2259
|
|
20240318,091600,11827850,2020,2030,2030,2020,145
|
|
20240318,091500,11534600,2030,2030,2030,2030,184
|
|
20240318,091400,11161080,2035,2035,2035,2030,124
|
|
20240318,091300,10909340,2035,2035,2035,2035,0
|
|
20240318,091200,10909340,2035,2035,2035,2035,0
|
|
20240318,091100,10909340,2035,2035,2035,2035,10
|
|
20240318,091000,10888990,2030,2030,2030,2030,546
|
|
20240318,090900,9780610,2030,2030,2030,2030,9
|
|
20240318,090800,9762340,2030,2030,2030,2030,0
|
|
20240318,090700,9762340,2030,2030,2035,2030,1219
|
|
20240318,090600,7281760,2030,2035,2035,2030,124
|
|
20240318,090500,7029845,2030,2030,2030,2030,1003
|
|
20240318,090400,4993755,2030,2030,2030,2030,0
|
|
20240318,090300,4993755,2030,2030,2030,2030,1
|
|
20240318,090200,4991725,2030,2030,2030,2030,658
|
|
20240318,090100,3655985,2030,2030,2030,2020,237
|
|
20240318,090000,3177225,2025,2025,2025,2025,1569
|