617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191400,24946091,2000,2000,2000,2000,1488
|
|
20240419,191300,24946091,2000,2000,2000,2000,0
|
|
20240419,191200,24946091,2000,2000,2000,2000,0
|
|
20240419,191100,24946091,2000,2000,2000,2000,0
|
|
20240419,191000,24946091,2000,2000,2000,2000,0
|
|
20240419,190900,24946091,2000,2000,2000,2000,0
|
|
20240419,190800,24946091,2000,2000,2000,2000,0
|
|
20240419,190700,24946091,2000,2000,2000,2000,0
|
|
20240419,190600,24946091,2000,2000,2000,2000,0
|
|
20240419,190500,24946091,2000,2000,2000,2000,0
|
|
20240419,190400,24946091,2000,2000,2000,2000,0
|
|
20240419,190300,24946091,2000,2000,2000,2000,0
|
|
20240419,190200,24946091,2000,2000,2000,2000,0
|
|
20240419,190100,24946091,2000,2000,2000,2000,0
|
|
20240419,190000,24946091,2000,2000,2000,2000,0
|
|
20240419,185900,24946091,2000,2000,2000,2000,0
|
|
20240419,185800,24946091,2000,2000,2000,2000,0
|
|
20240419,185700,24946091,2000,2000,2000,2000,0
|
|
20240419,185600,24946091,2000,2000,2000,2000,0
|
|
20240419,185500,24946091,2000,2000,2000,2000,0
|
|
20240419,185400,24946091,2000,2000,2000,2000,0
|
|
20240419,185300,24946091,2000,2000,2000,2000,0
|
|
20240419,185200,24946091,2000,2000,2000,2000,0
|
|
20240419,185100,24946091,2000,2000,2000,2000,0
|
|
20240419,185000,24946091,2000,2000,2000,2000,0
|
|
20240419,184900,24946091,2000,2000,2000,2000,0
|
|
20240419,184800,24946091,2000,2000,2000,2000,0
|
|
20240419,184700,24946091,2000,2000,2000,2000,0
|
|
20240419,184600,24946091,2000,2000,2000,2000,0
|
|
20240419,184500,24946091,2000,2000,2000,2000,0
|
|
20240419,184400,24946091,2000,2000,2000,2000,1488
|
|
20240419,184300,24946091,2000,2000,2000,2000,0
|
|
20240419,184200,24946091,2000,2000,2000,2000,0
|
|
20240419,184100,24946091,2000,2000,2000,2000,0
|
|
20240419,184000,24946091,2000,2000,2000,2000,0
|
|
20240419,183900,24946091,2000,2000,2000,2000,0
|
|
20240419,183800,24946091,2000,2000,2000,2000,0
|
|
20240419,183700,24946091,2000,2000,2000,2000,0
|
|
20240419,183600,24946091,2000,2000,2000,2000,0
|
|
20240419,183500,24946091,2000,2000,2000,2000,0
|
|
20240419,183400,24946091,2000,2000,2000,2000,0
|
|
20240419,183300,24946091,2000,2000,2000,2000,0
|
|
20240419,183200,24946091,2000,2000,2000,2000,0
|
|
20240419,183100,24946091,2000,2000,2000,2000,0
|
|
20240419,183000,24946091,2000,2000,2000,2000,0
|
|
20240419,182900,24946091,2000,2000,2000,2000,0
|
|
20240419,182800,24946091,2000,2000,2000,2000,0
|
|
20240419,182700,24946091,2000,2000,2000,2000,0
|
|
20240419,182600,24946091,2000,2000,2000,2000,0
|
|
20240419,182500,24946091,2000,2000,2000,2000,0
|
|
20240419,182400,24946091,2000,2000,2000,2000,0
|
|
20240419,182300,24946091,2000,2000,2000,2000,0
|
|
20240419,182200,24946091,2000,2000,2000,2000,0
|
|
20240419,182100,24946091,2000,2000,2000,2000,0
|
|
20240419,182000,24946091,2000,2000,2000,2000,0
|
|
20240419,181900,24946091,2000,2000,2000,2000,0
|
|
20240419,181800,24946091,2000,2000,2000,2000,0
|
|
20240419,181700,24946091,2000,2000,2000,2000,0
|
|
20240419,181600,24946091,2000,2000,2000,2000,0
|
|
20240419,181500,24946091,2000,2000,2000,2000,0
|
|
20240419,181400,24946091,2000,2000,2000,2000,1488
|
|
20240419,181300,24946091,2000,2000,2000,2000,0
|
|
20240419,181200,24946091,2000,2000,2000,2000,0
|
|
20240419,181100,24946091,2000,2000,2000,2000,0
|
|
20240419,181000,24946091,2000,2000,2000,2000,0
|
|
20240419,180900,24946091,2000,2000,2000,2000,0
|
|
20240419,180800,24946091,2000,2000,2000,2000,0
|
|
20240419,180700,24946091,2000,2000,2000,2000,0
|
|
20240419,180600,24946091,2000,2000,2000,2000,0
|
|
20240419,180500,24946091,2000,2000,2000,2000,0
|
|
20240419,180400,24946091,2000,2000,2000,2000,0
|
|
20240419,180300,24946091,2000,2000,2000,2000,0
|
|
20240419,180200,24946091,2000,2000,2000,2000,0
|
|
20240419,180100,24946091,2000,2000,2000,2000,0
|
|
20240419,180000,24946091,2000,2000,2000,2000,0
|
|
20240419,175900,24946091,2000,2000,2000,2000,0
|
|
20240419,175800,24946091,2000,2000,2000,2000,0
|
|
20240419,175700,24946091,2000,2000,2000,2000,0
|
|
20240419,175600,24946091,2000,2000,2000,2000,0
|
|
20240419,175500,24946091,2000,2000,2000,2000,0
|
|
20240419,175400,24946091,2000,2000,2000,2000,0
|
|
20240419,175300,24946091,2000,2000,2000,2000,0
|
|
20240419,175200,24946091,2000,2000,2000,2000,0
|
|
20240419,175100,24946091,2000,2000,2000,2000,0
|
|
20240419,175000,24946091,2000,2000,2000,2000,0
|
|
20240419,174900,24946091,2000,2000,2000,2000,0
|
|
20240419,174800,24946091,2000,2000,2000,2000,0
|
|
20240419,174700,24946091,2000,2000,2000,2000,0
|
|
20240419,174600,24946091,2000,2000,2000,2000,0
|
|
20240419,174500,24946091,2000,2000,2000,2000,0
|
|
20240419,174400,24946091,2000,2000,2000,2000,1488
|
|
20240419,174300,24946091,2000,2000,2000,2000,0
|
|
20240419,174200,24946091,2000,2000,2000,2000,0
|
|
20240419,174100,24946091,2000,2000,2000,2000,0
|
|
20240419,174000,24946091,2000,2000,2000,2000,0
|
|
20240419,173900,24946091,2000,2000,2000,2000,0
|
|
20240419,173800,24946091,2000,2000,2000,2000,0
|
|
20240419,173700,24946091,2000,2000,2000,2000,0
|
|
20240419,173600,24946091,2000,2000,2000,2000,0
|
|
20240419,173500,24946091,2000,2000,2000,2000,0
|
|
20240419,173400,24946091,2000,2000,2000,2000,0
|
|
20240419,173300,24946091,2000,2000,2000,2000,0
|
|
20240419,173200,24946091,2000,2000,2000,2000,0
|
|
20240419,173100,24946091,2000,2000,2000,2000,0
|
|
20240419,173000,24946091,2000,2000,2000,2000,0
|
|
20240419,172900,24946091,2000,2000,2000,2000,0
|
|
20240419,172800,24946091,2000,2000,2000,2000,0
|
|
20240419,172700,24946091,2000,2000,2000,2000,0
|
|
20240419,172600,24946091,2000,2000,2000,2000,0
|
|
20240419,172500,24946091,2000,2000,2000,2000,0
|
|
20240419,172400,24946091,2000,2000,2000,2000,0
|
|
20240419,172300,24946091,2000,2000,2000,2000,0
|
|
20240419,172200,24946091,2000,2000,2000,2000,0
|
|
20240419,172100,24946091,2000,2000,2000,2000,0
|
|
20240419,172000,24946091,2000,2000,2000,2000,0
|
|
20240419,171900,24946091,2000,2000,2000,2000,0
|
|
20240419,171800,24946091,2000,2000,2000,2000,0
|
|
20240419,171700,24946091,2000,2000,2000,2000,0
|
|
20240419,171600,24946091,2000,2000,2000,2000,0
|
|
20240419,171500,24946091,2000,2000,2000,2000,0
|
|
20240419,171400,24946091,2000,2000,2000,2000,1488
|
|
20240419,171300,24946091,2000,2000,2000,2000,0
|
|
20240419,171200,24946091,2000,2000,2000,2000,0
|
|
20240419,171100,24946091,2000,2000,2000,2000,0
|
|
20240419,171000,24946091,2000,2000,2000,2000,0
|
|
20240419,170900,24946091,2000,2000,2000,2000,0
|
|
20240419,170800,24946091,2000,2000,2000,2000,0
|
|
20240419,170700,24946091,2000,2000,2000,2000,0
|
|
20240419,170600,24946091,2000,2000,2000,2000,0
|
|
20240419,170500,24946091,2000,2000,2000,2000,0
|
|
20240419,170400,24946091,2000,2000,2000,2000,0
|
|
20240419,170300,24946091,2000,2000,2000,2000,0
|
|
20240419,170200,24946091,2000,2000,2000,2000,0
|
|
20240419,170100,24946091,2000,2000,2000,2000,0
|
|
20240419,170000,24946091,2000,2000,2000,2000,0
|
|
20240419,165900,24946091,2000,2000,2000,2000,0
|
|
20240419,165800,24946091,2000,2000,2000,2000,0
|
|
20240419,165700,24946091,2000,2000,2000,2000,0
|
|
20240419,165600,24946091,2000,2000,2000,2000,0
|
|
20240419,165500,24946091,2000,2000,2000,2000,0
|
|
20240419,165400,24946091,2000,2000,2000,2000,0
|
|
20240419,165300,24946091,2000,2000,2000,2000,0
|
|
20240419,165200,24946091,2000,2000,2000,2000,0
|
|
20240419,165100,24946091,2000,2000,2000,2000,0
|
|
20240419,165000,24946091,2000,2000,2000,2000,0
|
|
20240419,164900,24946091,2000,2000,2000,2000,0
|
|
20240419,164800,24946091,2000,2000,2000,2000,0
|
|
20240419,164700,24946091,2000,2000,2000,2000,0
|
|
20240419,164600,24946091,2000,2000,2000,2000,0
|
|
20240419,164500,24946091,2000,2000,2000,2000,0
|
|
20240419,164400,24946091,2000,2000,2000,2000,1488
|
|
20240419,164300,24946091,2000,2000,2000,2000,0
|
|
20240419,164200,24946091,2000,2000,2000,2000,0
|
|
20240419,164100,24946091,2000,2000,2000,2000,0
|
|
20240419,164000,24946091,2000,2000,2000,2000,0
|
|
20240419,163900,24946091,2000,2000,2000,2000,0
|
|
20240419,163800,24946091,2000,2000,2000,2000,0
|
|
20240419,163700,24946091,2000,2000,2000,2000,0
|
|
20240419,163600,24946091,2000,2000,2000,2000,0
|
|
20240419,163500,24946091,2000,2000,2000,2000,0
|
|
20240419,163400,24946091,2000,2000,2000,2000,0
|
|
20240419,163300,24946091,2000,2000,2000,2000,0
|
|
20240419,163200,24946091,2000,2000,2000,2000,0
|
|
20240419,163100,24946091,2000,2000,2000,2000,0
|
|
20240419,163000,24946091,2000,2000,2000,2000,0
|
|
20240419,162900,24946091,2000,2000,2000,2000,0
|
|
20240419,162800,24946091,2000,2000,2000,2000,0
|
|
20240419,162700,24946091,2000,2000,2000,2000,0
|
|
20240419,162600,24946091,2000,2000,2000,2000,0
|
|
20240419,162500,24946091,2000,2000,2000,2000,0
|
|
20240419,162400,24946091,2000,2000,2000,2000,0
|
|
20240419,162300,24946091,2000,2000,2000,2000,0
|
|
20240419,162200,24946091,2000,2000,2000,2000,0
|
|
20240419,162100,24946091,2000,2000,2000,2000,0
|
|
20240419,162000,24946091,2000,2000,2000,2000,0
|
|
20240419,161900,24946091,2000,2000,2000,2000,0
|
|
20240419,161800,24946091,2000,2000,2000,2000,0
|
|
20240419,161700,24946091,2000,2000,2000,2000,0
|
|
20240419,161600,24946091,2000,2000,2000,2000,0
|
|
20240419,161500,24946091,2000,2000,2000,2000,0
|
|
20240419,161400,24946091,2000,2000,2000,2000,1488
|
|
20240419,161300,24946091,2000,2000,2000,2000,0
|
|
20240419,161200,24946091,2000,2000,2000,2000,0
|
|
20240419,161100,24946091,2000,2000,2000,2000,0
|
|
20240419,161000,24946091,2000,2000,2000,2000,0
|
|
20240419,160900,24946091,2000,2000,2000,2000,0
|
|
20240419,160800,24946091,2000,2000,2000,2000,0
|
|
20240419,160700,24946091,2000,2000,2000,2000,0
|
|
20240419,160600,24946091,2000,2000,2000,2000,0
|
|
20240419,160500,24946091,2000,2000,2000,2000,0
|
|
20240419,160400,24946091,2000,2000,2000,2000,0
|
|
20240419,160300,24946091,2000,2000,2000,2000,0
|
|
20240419,160200,24946091,2000,2000,2000,2000,0
|
|
20240419,160100,24946091,2000,2000,2000,2000,0
|
|
20240419,160000,24946091,2000,2000,2000,2000,0
|
|
20240419,155900,24946091,2000,2000,2000,2000,0
|
|
20240419,155800,24946091,2000,2000,2000,2000,0
|
|
20240419,155700,24946091,2000,2000,2000,2000,0
|
|
20240419,155600,24946091,2000,2000,2000,2000,0
|
|
20240419,155500,24946091,2000,2000,2000,2000,0
|
|
20240419,155400,24946091,2000,2000,2000,2000,0
|
|
20240419,155300,24946091,2000,2000,2000,2000,0
|
|
20240419,155200,24946091,2000,2000,2000,2000,0
|
|
20240419,155100,24946091,2000,2000,2000,2000,0
|
|
20240419,155000,24946091,2000,2000,2000,2000,0
|
|
20240419,154900,24946091,2000,2000,2000,2000,0
|
|
20240419,154800,24946091,2000,2000,2000,2000,0
|
|
20240419,154700,24946091,2000,2000,2000,2000,0
|
|
20240419,154600,24946091,2000,2000,2000,2000,0
|
|
20240419,154500,24946091,2000,2000,2000,2000,0
|
|
20240419,154400,24946091,2000,2000,2000,2000,1488
|
|
20240419,154300,24946091,2000,2000,2000,2000,0
|
|
20240419,154200,24946091,2000,2000,2000,2000,0
|
|
20240419,154100,24946091,2000,2000,2000,2000,0
|
|
20240419,154000,24946091,2000,2000,2000,2000,0
|
|
20240419,153900,24946091,2000,2000,2000,2000,0
|
|
20240419,153800,24946091,2000,2000,2000,2000,0
|
|
20240419,153700,24946091,2000,2000,2000,2000,0
|
|
20240419,153600,24946091,2000,2000,2000,2000,0
|
|
20240419,153500,24946091,2000,2000,2000,2000,0
|
|
20240419,153400,24946091,2000,2000,2000,2000,0
|
|
20240419,153300,24946091,2000,2000,2000,2000,0
|
|
20240419,153200,24946091,2000,2000,2000,2000,0
|
|
20240419,153100,24946091,2000,2000,2000,2000,0
|
|
20240419,153000,24946091,2000,2000,2000,2000,1488
|
|
20240419,152900,21970091,1995,1995,1995,1995,0
|
|
20240419,152800,21970091,1995,1995,1995,1995,0
|
|
20240419,152700,21970091,1995,1995,1995,1995,0
|
|
20240419,152600,21970091,1995,1995,1995,1995,0
|
|
20240419,152500,21970091,1995,1995,1995,1995,0
|
|
20240419,152400,21970091,1995,1995,1995,1995,0
|
|
20240419,152300,21970091,1995,1995,1995,1995,0
|
|
20240419,152200,21970091,1995,1995,1995,1995,0
|
|
20240419,152100,21970091,1995,1995,1995,1995,0
|
|
20240419,152000,21970091,1995,1995,1995,1995,0
|
|
20240419,151900,21970091,1995,1995,1995,1995,0
|
|
20240419,151800,21970091,1995,1995,1995,1995,0
|
|
20240419,151700,21970091,1995,1995,1995,1995,0
|
|
20240419,151600,21970091,1995,1997,1997,1995,158
|
|
20240419,151500,21654763,1997,1997,1997,1997,5
|
|
20240419,151400,21644778,1996,1996,1996,1996,0
|
|
20240419,151300,21644778,1996,1996,1996,1996,0
|
|
20240419,151200,21644778,1996,1996,1996,1996,42
|
|
20240419,151100,21560946,1996,1996,1996,1996,0
|
|
20240419,151000,21560946,1996,1996,1996,1996,0
|
|
20240419,150900,21560946,1996,1996,1996,1996,3
|
|
20240419,150800,21554958,1996,1996,1996,1996,0
|
|
20240419,150700,21554958,1996,1996,1996,1996,0
|
|
20240419,150600,21554958,1996,1996,1996,1996,0
|
|
20240419,150500,21554958,1996,1996,1996,1996,0
|
|
20240419,150400,21554958,1996,1996,1996,1996,0
|
|
20240419,150300,21554958,1996,1996,1996,1996,0
|
|
20240419,150200,21554958,1996,1996,1996,1996,0
|
|
20240419,150100,21554958,1996,1996,1996,1996,0
|
|
20240419,150000,21554958,1996,1996,1996,1996,0
|
|
20240419,145900,21554958,1996,1996,1996,1996,0
|
|
20240419,145800,21554958,1996,1996,1996,1996,0
|
|
20240419,145700,21554958,1996,1996,1996,1996,0
|
|
20240419,145600,21554958,1996,1996,1996,1996,0
|
|
20240419,145500,21554958,1996,1998,1998,1996,60
|
|
20240419,145400,21435125,1999,1999,1999,1999,3
|
|
20240419,145300,21429128,1999,1999,1999,1999,0
|
|
20240419,145200,21429128,1999,1999,1999,1999,0
|
|
20240419,145100,21429128,1999,1999,1999,1999,3
|
|
20240419,145000,21423131,1999,1999,1999,1999,0
|
|
20240419,144900,21423131,1999,1999,1999,1999,0
|
|
20240419,144800,21423131,1999,1999,1999,1999,40
|
|
20240419,144700,21343171,1999,1999,1999,1999,0
|
|
20240419,144600,21343171,1999,1999,1999,1999,0
|
|
20240419,144500,21343171,1999,1999,1999,1999,3
|
|
20240419,144400,21337174,2000,2000,2000,2000,0
|
|
20240419,144300,21337174,2000,2000,2000,2000,0
|
|
20240419,144200,21337174,2000,2000,2000,2000,1
|
|
20240419,144100,21335174,1998,1998,1998,1998,0
|
|
20240419,144000,21335174,1998,1998,1998,1998,0
|
|
20240419,143900,21335174,1998,1998,1998,1998,0
|
|
20240419,143800,21335174,1998,1998,1998,1998,0
|
|
20240419,143700,21335174,1998,1998,1998,1998,40
|
|
20240419,143600,21255254,1998,1998,1998,1998,3
|
|
20240419,143500,21249260,1998,1998,1998,1998,0
|
|
20240419,143400,21249260,1998,1998,1998,1998,0
|
|
20240419,143300,21249260,1998,1998,1998,1998,3
|
|
20240419,143200,21243266,1998,1998,1998,1998,0
|
|
20240419,143100,21243266,1998,1998,1998,1998,37
|
|
20240419,143000,21169340,1997,1997,1997,1997,0
|
|
20240419,142900,21169340,1997,1997,1997,1997,0
|
|
20240419,142800,21169340,1997,1997,1997,1997,0
|
|
20240419,142700,21169340,1997,1997,1997,1997,0
|
|
20240419,142600,21169340,1997,1997,1997,1997,0
|
|
20240419,142500,21169340,1997,1997,1997,1997,0
|
|
20240419,142400,21169340,1997,1997,1997,1997,0
|
|
20240419,142300,21169340,1997,1998,1998,1997,107
|
|
20240419,142200,20955654,2000,2000,2000,2000,0
|
|
20240419,142100,20955654,2000,2000,2000,2000,3
|
|
20240419,142000,20949654,2000,2000,2000,2000,0
|
|
20240419,141900,20949654,2000,2000,2000,2000,0
|
|
20240419,141800,20949654,2000,2000,2000,2000,4
|
|
20240419,141700,20941654,2000,2000,2000,2000,0
|
|
20240419,141600,20941654,2000,2000,2000,2000,0
|
|
20240419,141500,20941654,2000,2000,2000,2000,4
|
|
20240419,141400,20933654,2000,2000,2000,2000,37
|
|
20240419,141300,20859654,2000,2000,2000,2000,0
|
|
20240419,141200,20859654,2000,2000,2000,2000,4
|
|
20240419,141100,20851654,2000,2000,2000,2000,0
|
|
20240419,141000,20851654,2000,2000,2000,2000,0
|
|
20240419,140900,20851654,2000,2000,2000,2000,4
|
|
20240419,140800,20843654,2000,2000,2000,2000,0
|
|
20240419,140700,20843654,2000,2000,2000,2000,0
|
|
20240419,140600,20843654,2000,2000,2000,2000,4
|
|
20240419,140500,20835654,2000,2000,2000,2000,0
|
|
20240419,140400,20835654,2000,2000,2000,2000,10
|
|
20240419,140300,20815654,2000,2000,2000,2000,4
|
|
20240419,140200,20807654,2000,2000,2000,2000,0
|
|
20240419,140100,20807654,2000,2000,2000,2000,0
|
|
20240419,140000,20807654,2000,2000,2000,2000,4
|
|
20240419,135900,20799654,2000,2000,2000,2000,0
|
|
20240419,135800,20799654,2000,2000,2000,2000,0
|
|
20240419,135700,20799654,2000,2000,2000,2000,41
|
|
20240419,135600,20717654,2000,2000,2000,2000,0
|
|
20240419,135500,20717654,2000,2000,2000,2000,0
|
|
20240419,135400,20717654,2000,2000,2000,2000,4
|
|
20240419,135300,20709654,2000,2000,2000,2000,0
|
|
20240419,135200,20709654,2000,2000,2000,2000,0
|
|
20240419,135100,20709654,2000,2000,2000,2000,4
|
|
20240419,135000,20701654,2000,2000,2000,2000,0
|
|
20240419,134900,20701654,2000,2000,2000,2000,0
|
|
20240419,134800,20701654,2000,2000,2000,2000,4
|
|
20240419,134700,20693654,2000,2000,2000,2000,0
|
|
20240419,134600,20693654,2000,2000,2000,2000,0
|
|
20240419,134500,20693654,2000,2000,2000,2000,4
|
|
20240419,134400,20685654,2000,2000,2000,2000,0
|
|
20240419,134300,20685654,2000,2000,2000,2000,0
|
|
20240419,134200,20685654,2000,2000,2000,2000,4
|
|
20240419,134100,20677654,2000,1998,2000,1998,127
|
|
20240419,134000,20423906,1998,1998,1998,1998,37
|
|
20240419,133900,20349980,1998,1999,1999,1998,131
|
|
20240419,133800,20088218,1999,1999,1999,1999,54
|
|
20240419,133700,19980272,1999,1999,1999,1999,72
|
|
20240419,133600,19836344,1999,1999,1999,1999,145
|
|
20240419,133500,19546489,1999,1999,1999,1999,0
|
|
20240419,133400,19546489,1999,1999,1999,1999,0
|
|
20240419,133300,19546489,1999,1999,1999,1999,4
|
|
20240419,133200,19538493,2000,2000,2000,2000,0
|
|
20240419,133100,19538493,2000,2000,2000,2000,0
|
|
20240419,133000,19538493,2000,2000,2000,2000,4
|
|
20240419,132900,19530493,2000,2000,2000,2000,0
|
|
20240419,132800,19530493,2000,2000,2000,2000,0
|
|
20240419,132700,19530493,2000,2000,2000,2000,4
|
|
20240419,132600,19522493,2000,2000,2000,2000,0
|
|
20240419,132500,19522493,2000,2000,2000,2000,0
|
|
20240419,132400,19522493,2000,2000,2000,2000,4
|
|
20240419,132300,19514493,2000,2000,2000,2000,37
|
|
20240419,132200,19440493,2000,2000,2000,2000,0
|
|
20240419,132100,19440493,2000,2000,2000,2000,4
|
|
20240419,132000,19432493,2000,2000,2000,2000,1000
|
|
20240419,131900,17432493,2000,2000,2000,2000,0
|
|
20240419,131800,17432493,2000,2000,2000,2000,4
|
|
20240419,131700,17424493,2000,2000,2000,2000,0
|
|
20240419,131600,17424493,2000,2000,2000,2000,0
|
|
20240419,131500,17424493,2000,2000,2000,2000,4
|
|
20240419,131400,17416493,2000,2000,2000,2000,0
|
|
20240419,131300,17416493,2000,2000,2000,2000,0
|
|
20240419,131200,17416493,2000,2000,2000,2000,4
|
|
20240419,131100,17408493,2000,2000,2000,2000,0
|
|
20240419,131000,17408493,2000,2000,2000,2000,0
|
|
20240419,130900,17408493,2000,2000,2000,2000,33
|
|
20240419,130800,17342493,2000,2000,2000,2000,0
|
|
20240419,130700,17342493,2000,2000,2000,2000,0
|
|
20240419,130600,17342493,2000,2000,2000,2000,37
|
|
20240419,130500,17268493,1989,1989,1989,1989,99
|
|
20240419,130400,17071582,1989,1989,1989,1989,100
|
|
20240419,130300,16872682,1989,1989,1989,1989,4
|
|
20240419,130200,16864726,1989,1989,1989,1989,0
|
|
20240419,130100,16864726,1989,1989,1989,1989,0
|
|
20240419,130000,16864726,1989,1989,1989,1989,4
|
|
20240419,125900,16856770,1989,1989,1989,1989,200
|
|
20240419,125800,16458970,1989,1989,1989,1989,0
|
|
20240419,125700,16458970,1989,1989,1989,1989,4
|
|
20240419,125600,16451014,1989,1989,1989,1989,85
|
|
20240419,125500,16281949,1988,1988,1988,1988,0
|
|
20240419,125400,16281949,1988,1988,1988,1988,424
|
|
20240419,125300,15439037,1988,1988,1988,1988,20
|
|
20240419,125200,15399277,1987,1987,1987,1987,128
|
|
20240419,125100,15144941,1987,1987,1987,1987,14
|
|
20240419,125000,15117123,1987,1987,1987,1987,0
|
|
20240419,124900,15117123,1987,1987,1987,1987,37
|
|
20240419,124800,15043604,1986,1986,1986,1986,0
|
|
20240419,124700,15043604,1986,1986,1986,1986,0
|
|
20240419,124600,15043604,1986,1986,1986,1986,110
|
|
20240419,124500,14825144,1987,1987,1987,1987,4
|
|
20240419,124400,14817196,1987,1987,1987,1987,1
|
|
20240419,124300,14815209,1984,1984,1984,1984,0
|
|
20240419,124200,14815209,1984,1984,1984,1984,0
|
|
20240419,124100,14815209,1984,1985,1985,1984,690
|
|
20240419,124000,13445642,1985,1985,1985,1985,0
|
|
20240419,123900,13445642,1985,1989,1989,1985,401
|
|
20240419,123800,12648963,1990,1990,1990,1990,0
|
|
20240419,123700,12648963,1990,1990,1990,1990,0
|
|
20240419,123600,12648963,1990,1990,1990,1990,1
|
|
20240419,123500,12646973,1987,1987,1987,1987,0
|
|
20240419,123400,12646973,1987,1987,1987,1987,429
|
|
20240419,123300,11794550,1995,1995,1995,1995,4
|
|
20240419,123200,11786570,1995,1995,1995,1995,38
|
|
20240419,123100,11710760,1995,1995,1995,1995,0
|
|
20240419,123000,11710760,1995,2000,2000,1995,26
|
|
20240419,122900,11658870,2000,2000,2000,2000,0
|
|
20240419,122800,11658870,2000,2000,2000,2000,0
|
|
20240419,122700,11658870,2000,2000,2000,2000,4
|
|
20240419,122600,11650870,2000,2000,2000,2000,0
|
|
20240419,122500,11650870,2000,2000,2000,2000,0
|
|
20240419,122400,11650870,2000,2000,2000,2000,9
|
|
20240419,122300,11632870,2000,2000,2000,2000,0
|
|
20240419,122200,11632870,2000,2000,2000,2000,0
|
|
20240419,122100,11632870,2000,2000,2000,2000,4
|
|
20240419,122000,11624870,2000,2000,2000,2000,0
|
|
20240419,121900,11624870,2000,2000,2000,2000,0
|
|
20240419,121800,11624870,2000,2000,2000,2000,4
|
|
20240419,121700,11616870,2000,2000,2000,2000,0
|
|
20240419,121600,11616870,2000,2000,2000,2000,0
|
|
20240419,121500,11616870,2000,2000,2000,2000,38
|
|
20240419,121400,11540870,1995,1995,1995,1995,0
|
|
20240419,121300,11540870,1995,1995,1995,1995,0
|
|
20240419,121200,11540870,1995,1995,1995,1995,0
|
|
20240419,121100,11540870,1995,1995,1995,1995,0
|
|
20240419,121000,11540870,1995,1995,1995,1995,0
|
|
20240419,120900,11540870,1995,1995,1995,1995,0
|
|
20240419,120800,11540870,1995,1995,1995,1995,0
|
|
20240419,120700,11540870,1995,1995,1995,1995,0
|
|
20240419,120600,11540870,1995,1995,1995,1995,0
|
|
20240419,120500,11540870,1995,1995,1995,1995,0
|
|
20240419,120400,11540870,1995,1995,1995,1995,0
|
|
20240419,120300,11540870,1995,1995,1995,1995,0
|
|
20240419,120200,11540870,1995,1995,1995,1995,50
|
|
20240419,120100,11441120,2000,2000,2000,2000,0
|
|
20240419,120000,11441120,2000,2000,2000,2000,4
|
|
20240419,115900,11433120,2000,2000,2000,2000,0
|
|
20240419,115800,11433120,2000,2000,2000,2000,38
|
|
20240419,115700,11357120,2000,2000,2000,2000,4
|
|
20240419,115600,11349120,2000,2000,2000,2000,1
|
|
20240419,115500,11347120,1986,1986,1986,1986,0
|
|
20240419,115400,11347120,1986,1991,1991,1986,573
|
|
20240419,115300,10207348,1991,1992,1992,1991,156
|
|
20240419,115200,9896675,1993,1993,1993,1993,121
|
|
20240419,115100,9655522,1994,1995,1995,1994,61
|
|
20240419,115000,9533884,1995,1995,1995,1995,0
|
|
20240419,114900,9533884,1995,1995,1995,1995,0
|
|
20240419,114800,9533884,1995,1995,1995,1995,4
|
|
20240419,114700,9525904,1995,1995,1995,1995,1
|
|
20240419,114600,9523909,1995,1994,1995,1994,25
|
|
20240419,114500,9474044,1994,1995,1995,1994,14
|
|
20240419,114400,9446124,1995,1995,1995,1995,311
|
|
20240419,114300,8825679,2000,2000,2000,2000,0
|
|
20240419,114200,8825679,2000,2000,2000,2000,4
|
|
20240419,114100,8817679,2000,2000,2000,2000,39
|
|
20240419,114000,8739679,1995,1995,1995,1995,0
|
|
20240419,113900,8739679,1995,1997,1997,1995,491
|
|
20240419,113800,7759984,1997,1999,1999,1997,277
|
|
20240419,113700,7206372,1999,1999,1999,1999,0
|
|
20240419,113600,7206372,1999,2000,2000,1999,481
|
|
20240419,113500,6244849,2000,2000,2000,2000,0
|
|
20240419,113400,6244849,2000,2000,2000,2000,0
|
|
20240419,113300,6244849,2000,2000,2000,2000,4
|
|
20240419,113200,6236849,2000,2000,2000,2000,0
|
|
20240419,113100,6236849,2000,2000,2000,2000,0
|
|
20240419,113000,6236849,2000,2000,2000,2000,4
|
|
20240419,112900,6228849,2000,2000,2000,2000,1
|
|
20240419,112800,6226849,1999,1999,1999,1999,0
|
|
20240419,112700,6226849,1999,1999,1999,1999,0
|
|
20240419,112600,6226849,1999,1999,1999,1999,0
|
|
20240419,112500,6226849,1999,1999,1999,1999,251
|
|
20240419,112400,5725100,2000,2000,2000,2000,42
|
|
20240419,112300,5641100,2000,2000,2000,2000,0
|
|
20240419,112200,5641100,2000,2000,2000,2000,0
|
|
20240419,112100,5641100,2000,2000,2000,2000,4
|
|
20240419,112000,5633100,2000,2000,2000,2000,1
|
|
20240419,111900,5631100,2000,2000,2000,2000,0
|
|
20240419,111800,5631100,2000,2000,2000,2000,4
|
|
20240419,111700,5623100,2000,2000,2000,2000,0
|
|
20240419,111600,5623100,2000,2000,2000,2000,1
|
|
20240419,111500,5621100,2000,2005,2005,2000,9
|
|
20240419,111400,5603080,2005,2005,2005,2005,0
|
|
20240419,111300,5603080,2005,2005,2005,2005,0
|
|
20240419,111200,5603080,2005,2005,2005,2005,4
|
|
20240419,111100,5595060,2005,2005,2005,2005,0
|
|
20240419,111000,5595060,2005,2005,2005,2005,0
|
|
20240419,110900,5595060,2005,2005,2005,2005,4
|
|
20240419,110800,5587040,2005,2005,2005,2005,0
|
|
20240419,110700,5587040,2005,2005,2005,2005,38
|
|
20240419,110600,5510850,2000,2000,2000,2000,0
|
|
20240419,110500,5510850,2000,2000,2000,2000,0
|
|
20240419,110400,5510850,2000,2000,2000,2000,211
|
|
20240419,110300,5088850,2005,2005,2005,2005,4
|
|
20240419,110200,5080830,2005,2005,2005,2005,0
|
|
20240419,110100,5080830,2005,2005,2005,2005,0
|
|
20240419,110000,5080830,2005,2010,2010,2005,55
|
|
20240419,105900,4970535,2010,2010,2010,2010,0
|
|
20240419,105800,4970535,2010,2010,2010,2010,0
|
|
20240419,105700,4970535,2010,2010,2010,2010,4
|
|
20240419,105600,4962495,2010,2010,2010,2010,0
|
|
20240419,105500,4962495,2010,2010,2010,2010,0
|
|
20240419,105400,4962495,2010,2010,2010,2010,4
|
|
20240419,105300,4954455,2010,2010,2010,2010,0
|
|
20240419,105200,4954455,2010,2010,2010,2010,0
|
|
20240419,105100,4954455,2010,2010,2010,2010,4
|
|
20240419,105000,4946415,2010,2010,2010,2010,38
|
|
20240419,104900,4870035,2010,2010,2010,2010,0
|
|
20240419,104800,4870035,2010,2010,2010,2010,4
|
|
20240419,104700,4861995,2010,2010,2010,2010,0
|
|
20240419,104600,4861995,2010,2010,2010,2010,0
|
|
20240419,104500,4861995,2010,2010,2010,2010,4
|
|
20240419,104400,4853955,2015,2015,2015,2015,0
|
|
20240419,104300,4853955,2015,2015,2015,2015,0
|
|
20240419,104200,4853955,2015,2015,2015,2015,4
|
|
20240419,104100,4845895,2015,2015,2015,2015,0
|
|
20240419,104000,4845895,2015,2015,2015,2015,0
|
|
20240419,103900,4845895,2015,2015,2015,2015,4
|
|
20240419,103800,4837835,2015,2015,2015,2015,0
|
|
20240419,103700,4837835,2015,2015,2015,2015,0
|
|
20240419,103600,4837835,2015,2015,2015,2015,4
|
|
20240419,103500,4829775,2015,2015,2015,2015,0
|
|
20240419,103400,4829775,2015,2015,2015,2015,0
|
|
20240419,103300,4829775,2015,2020,2020,2015,42
|
|
20240419,103200,4745125,2020,2020,2020,2020,0
|
|
20240419,103100,4745125,2020,2020,2020,2020,0
|
|
20240419,103000,4745125,2020,2020,2020,2020,4
|
|
20240419,102900,4737045,2020,2020,2020,2020,0
|
|
20240419,102800,4737045,2020,2020,2020,2020,0
|
|
20240419,102700,4737045,2020,2020,2020,2020,4
|
|
20240419,102600,4728965,2020,2020,2020,2020,0
|
|
20240419,102500,4728965,2020,2020,2020,2020,0
|
|
20240419,102400,4728965,2020,2020,2020,2020,4
|
|
20240419,102300,4720885,2020,2020,2020,2020,0
|
|
20240419,102200,4720885,2020,2020,2020,2020,0
|
|
20240419,102100,4720885,2020,2020,2020,2020,4
|
|
20240419,102000,4712805,2020,2020,2020,2020,0
|
|
20240419,101900,4712805,2020,2020,2020,2020,0
|
|
20240419,101800,4712805,2020,2020,2020,2020,4
|
|
20240419,101700,4704725,2020,2020,2020,2020,0
|
|
20240419,101600,4704725,2020,2020,2020,2020,38
|
|
20240419,101500,4627965,2020,2020,2020,2020,4
|
|
20240419,101400,4619885,2020,2020,2020,2020,0
|
|
20240419,101300,4619885,2020,2020,2020,2020,0
|
|
20240419,101200,4619885,2020,2020,2020,2020,4
|
|
20240419,101100,4611805,2020,2020,2020,2020,0
|
|
20240419,101000,4611805,2020,2020,2020,2020,0
|
|
20240419,100900,4611805,2020,2020,2020,2020,4
|
|
20240419,100800,4603725,2020,2020,2020,2020,0
|
|
20240419,100700,4603725,2020,2020,2020,2020,0
|
|
20240419,100600,4603725,2020,2020,2020,2020,4
|
|
20240419,100500,4595645,2020,2020,2020,2020,0
|
|
20240419,100400,4595645,2020,2020,2020,2020,0
|
|
20240419,100300,4595645,2020,2025,2025,2020,11
|
|
20240419,100200,4573405,2025,2025,2025,2025,1
|
|
20240419,100100,4571380,2025,2025,2025,2025,0
|
|
20240419,100000,4571380,2025,2025,2025,2025,4
|
|
20240419,095900,4563280,2025,2025,2025,2025,38
|
|
20240419,095800,4486330,2025,2025,2025,2025,0
|
|
20240419,095700,4486330,2025,2025,2025,2025,4
|
|
20240419,095600,4478230,2025,2025,2025,2025,0
|
|
20240419,095500,4478230,2025,2025,2025,2025,0
|
|
20240419,095400,4478230,2025,2025,2025,2025,4
|
|
20240419,095300,4470130,2025,2025,2025,2025,0
|
|
20240419,095200,4470130,2025,2025,2025,2025,0
|
|
20240419,095100,4470130,2025,2025,2025,2025,4
|
|
20240419,095000,4462030,2030,2030,2030,2030,0
|
|
20240419,094900,4462030,2030,2030,2030,2030,4
|
|
20240419,094800,4453910,2030,2015,2030,2015,65
|
|
20240419,094700,4322660,2000,2000,2000,2000,1000
|
|
20240419,094600,2322660,2000,2000,2000,2000,91
|
|
20240419,094500,2140660,2010,2010,2010,2010,4
|
|
20240419,094400,2132620,2015,2015,2015,2015,0
|
|
20240419,094300,2132620,2015,2015,2015,2015,0
|
|
20240419,094200,2132620,2015,2015,2015,2015,42
|
|
20240419,094100,2047990,2015,2015,2015,2015,0
|
|
20240419,094000,2047990,2015,2015,2015,2015,0
|
|
20240419,093900,2047990,2015,2015,2015,2015,4
|
|
20240419,093800,2039930,2015,2015,2015,2015,0
|
|
20240419,093700,2039930,2015,2015,2015,2015,0
|
|
20240419,093600,2039930,2015,2015,2015,2015,4
|
|
20240419,093500,2031870,2015,2015,2015,2015,0
|
|
20240419,093400,2031870,2015,2015,2015,2015,0
|
|
20240419,093300,2031870,2015,2015,2015,2015,4
|
|
20240419,093200,2023810,2015,2015,2015,2015,0
|
|
20240419,093100,2023810,2015,2015,2015,2015,0
|
|
20240419,093000,2023810,2015,2015,2015,2015,4
|
|
20240419,092900,2015750,2015,2015,2015,2015,0
|
|
20240419,092800,2015750,2015,2015,2015,2015,0
|
|
20240419,092700,2015750,2015,2015,2015,2015,4
|
|
20240419,092600,2007690,2015,2015,2015,2015,0
|
|
20240419,092500,2007690,2015,2015,2015,2015,38
|
|
20240419,092400,1931120,2015,2015,2015,2015,4
|
|
20240419,092300,1923060,2015,2015,2015,2015,0
|
|
20240419,092200,1923060,2015,2015,2015,2015,0
|
|
20240419,092100,1923060,2015,2015,2015,2015,4
|
|
20240419,092000,1915000,2015,2015,2015,2015,0
|
|
20240419,091900,1915000,2015,2015,2015,2015,0
|
|
20240419,091800,1915000,2015,2015,2015,2015,4
|
|
20240419,091700,1906940,2015,2015,2015,2015,1
|
|
20240419,091600,1904925,2000,2000,2000,2000,0
|
|
20240419,091500,1904925,2000,2000,2000,2000,0
|
|
20240419,091400,1904925,2000,2000,2000,2000,0
|
|
20240419,091300,1904925,2000,2000,2000,2000,0
|
|
20240419,091200,1904925,2000,2000,2000,2000,0
|
|
20240419,091100,1904925,2000,2000,2000,2000,0
|
|
20240419,091000,1904925,2000,2000,2000,2000,0
|
|
20240419,090900,1904925,2000,2000,2000,2000,0
|
|
20240419,090800,1904925,2000,2000,2000,2000,0
|
|
20240419,090700,1904925,2000,2000,2000,2000,0
|
|
20240419,090600,1904925,2000,2000,2000,2000,0
|
|
20240419,090500,1904925,2000,2005,2005,2000,200
|
|
20240419,090400,1504825,2000,2015,2015,2000,300
|
|
20240419,090300,903475,2035,2035,2035,2035,4
|
|
20240419,090200,895335,2035,2035,2035,2035,0
|
|
20240419,090100,895335,2035,2035,2035,2035,75
|
|
20240419,090000,742710,2030,2035,2035,2030,362
|