584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,184000,10608701973,1996,1996,1996,1996,0
|
|
20240417,183900,10608701973,1996,1996,1996,1996,0
|
|
20240417,183800,10608701973,1996,1996,1996,1996,0
|
|
20240417,183700,10608701973,1996,1996,1996,1996,0
|
|
20240417,183600,10608701973,1996,1996,1996,1996,0
|
|
20240417,183500,10608701973,1996,1996,1996,1996,0
|
|
20240417,183400,10608701973,1996,1996,1996,1996,0
|
|
20240417,183300,10608701973,1996,1996,1996,1996,0
|
|
20240417,183200,10608701973,1996,1996,1996,1996,0
|
|
20240417,183100,10608701973,1996,1996,1996,1996,0
|
|
20240417,183000,10608701973,1996,1996,1996,1996,0
|
|
20240417,182900,10608701973,1996,1996,1996,1996,0
|
|
20240417,182800,10608701973,1996,1996,1996,1996,0
|
|
20240417,182700,10608701973,1996,1996,1996,1996,0
|
|
20240417,182600,10608701973,1996,1996,1996,1996,0
|
|
20240417,182500,10608701973,1996,1996,1996,1996,0
|
|
20240417,182400,10608701973,1996,1996,1996,1996,0
|
|
20240417,182300,10608701973,1996,1996,1996,1996,0
|
|
20240417,182200,10608701973,1996,1996,1996,1996,0
|
|
20240417,182100,10608701973,1996,1996,1996,1996,0
|
|
20240417,182000,10608701973,1996,1996,1996,1996,0
|
|
20240417,181900,10608701973,1996,1996,1996,1996,0
|
|
20240417,181800,10608701973,1996,1996,1996,1996,0
|
|
20240417,181700,10608701973,1996,1996,1996,1996,0
|
|
20240417,181600,10608701973,1996,1996,1996,1996,0
|
|
20240417,181500,10608701973,1996,1996,1996,1996,0
|
|
20240417,181400,10608701973,1996,1996,1996,1996,0
|
|
20240417,181300,10608701973,1996,1996,1996,1996,0
|
|
20240417,181200,10608701973,1996,1996,1996,1996,0
|
|
20240417,181100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,181000,10608701973,1996,1996,1996,1996,0
|
|
20240417,180900,10608701973,1996,1996,1996,1996,0
|
|
20240417,180800,10608701973,1996,1996,1996,1996,0
|
|
20240417,180700,10608701973,1996,1996,1996,1996,0
|
|
20240417,180600,10608701973,1996,1996,1996,1996,0
|
|
20240417,180500,10608701973,1996,1996,1996,1996,0
|
|
20240417,180400,10608701973,1996,1996,1996,1996,0
|
|
20240417,180300,10608701973,1996,1996,1996,1996,0
|
|
20240417,180200,10608701973,1996,1996,1996,1996,0
|
|
20240417,180100,10608701973,1996,1996,1996,1996,0
|
|
20240417,180000,10608701973,1996,1996,1996,1996,0
|
|
20240417,175900,10608701973,1996,1996,1996,1996,0
|
|
20240417,175800,10608701973,1996,1996,1996,1996,0
|
|
20240417,175700,10608701973,1996,1996,1996,1996,0
|
|
20240417,175600,10608701973,1996,1996,1996,1996,0
|
|
20240417,175500,10608701973,1996,1996,1996,1996,0
|
|
20240417,175400,10608701973,1996,1996,1996,1996,0
|
|
20240417,175300,10608701973,1996,1996,1996,1996,0
|
|
20240417,175200,10608701973,1996,1996,1996,1996,0
|
|
20240417,175100,10608701973,1996,1996,1996,1996,0
|
|
20240417,175000,10608701973,1996,1996,1996,1996,0
|
|
20240417,174900,10608701973,1996,1996,1996,1996,0
|
|
20240417,174800,10608701973,1996,1996,1996,1996,0
|
|
20240417,174700,10608701973,1996,1996,1996,1996,0
|
|
20240417,174600,10608701973,1996,1996,1996,1996,0
|
|
20240417,174500,10608701973,1996,1996,1996,1996,0
|
|
20240417,174400,10608701973,1996,1996,1996,1996,0
|
|
20240417,174300,10608701973,1996,1996,1996,1996,0
|
|
20240417,174200,10608701973,1996,1996,1996,1996,0
|
|
20240417,174100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,174000,10608701973,1996,1996,1996,1996,0
|
|
20240417,173900,10608701973,1996,1996,1996,1996,0
|
|
20240417,173800,10608701973,1996,1996,1996,1996,0
|
|
20240417,173700,10608701973,1996,1996,1996,1996,0
|
|
20240417,173600,10608701973,1996,1996,1996,1996,0
|
|
20240417,173500,10608701973,1996,1996,1996,1996,0
|
|
20240417,173400,10608701973,1996,1996,1996,1996,0
|
|
20240417,173300,10608701973,1996,1996,1996,1996,0
|
|
20240417,173200,10608701973,1996,1996,1996,1996,0
|
|
20240417,173100,10608701973,1996,1996,1996,1996,0
|
|
20240417,173000,10608701973,1996,1996,1996,1996,0
|
|
20240417,172900,10608701973,1996,1996,1996,1996,0
|
|
20240417,172800,10608701973,1996,1996,1996,1996,0
|
|
20240417,172700,10608701973,1996,1996,1996,1996,0
|
|
20240417,172600,10608701973,1996,1996,1996,1996,0
|
|
20240417,172500,10608701973,1996,1996,1996,1996,0
|
|
20240417,172400,10608701973,1996,1996,1996,1996,0
|
|
20240417,172300,10608701973,1996,1996,1996,1996,0
|
|
20240417,172200,10608701973,1996,1996,1996,1996,0
|
|
20240417,172100,10608701973,1996,1996,1996,1996,0
|
|
20240417,172000,10608701973,1996,1996,1996,1996,0
|
|
20240417,171900,10608701973,1996,1996,1996,1996,0
|
|
20240417,171800,10608701973,1996,1996,1996,1996,0
|
|
20240417,171700,10608701973,1996,1996,1996,1996,0
|
|
20240417,171600,10608701973,1996,1996,1996,1996,0
|
|
20240417,171500,10608701973,1996,1996,1996,1996,0
|
|
20240417,171400,10608701973,1996,1996,1996,1996,0
|
|
20240417,171300,10608701973,1996,1996,1996,1996,0
|
|
20240417,171200,10608701973,1996,1996,1996,1996,0
|
|
20240417,171100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,171000,10608701973,1996,1996,1996,1996,0
|
|
20240417,170900,10608701973,1996,1996,1996,1996,0
|
|
20240417,170800,10608701973,1996,1996,1996,1996,0
|
|
20240417,170700,10608701973,1996,1996,1996,1996,0
|
|
20240417,170600,10608701973,1996,1996,1996,1996,0
|
|
20240417,170500,10608701973,1996,1996,1996,1996,0
|
|
20240417,170400,10608701973,1996,1996,1996,1996,0
|
|
20240417,170300,10608701973,1996,1996,1996,1996,0
|
|
20240417,170200,10608701973,1996,1996,1996,1996,0
|
|
20240417,170100,10608701973,1996,1996,1996,1996,0
|
|
20240417,170000,10608701973,1996,1996,1996,1996,0
|
|
20240417,165900,10608701973,1996,1996,1996,1996,0
|
|
20240417,165800,10608701973,1996,1996,1996,1996,0
|
|
20240417,165700,10608701973,1996,1996,1996,1996,0
|
|
20240417,165600,10608701973,1996,1996,1996,1996,0
|
|
20240417,165500,10608701973,1996,1996,1996,1996,0
|
|
20240417,165400,10608701973,1996,1996,1996,1996,0
|
|
20240417,165300,10608701973,1996,1996,1996,1996,0
|
|
20240417,165200,10608701973,1996,1996,1996,1996,0
|
|
20240417,165100,10608701973,1996,1996,1996,1996,0
|
|
20240417,165000,10608701973,1996,1996,1996,1996,0
|
|
20240417,164900,10608701973,1996,1996,1996,1996,0
|
|
20240417,164800,10608701973,1996,1996,1996,1996,0
|
|
20240417,164700,10608701973,1996,1996,1996,1996,0
|
|
20240417,164600,10608701973,1996,1996,1996,1996,0
|
|
20240417,164500,10608701973,1996,1996,1996,1996,0
|
|
20240417,164400,10608701973,1996,1996,1996,1996,0
|
|
20240417,164300,10608701973,1996,1996,1996,1996,0
|
|
20240417,164200,10608701973,1996,1996,1996,1996,0
|
|
20240417,164100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,164000,10608701973,1996,1996,1996,1996,0
|
|
20240417,163900,10608701973,1996,1996,1996,1996,0
|
|
20240417,163800,10608701973,1996,1996,1996,1996,0
|
|
20240417,163700,10608701973,1996,1996,1996,1996,0
|
|
20240417,163600,10608701973,1996,1996,1996,1996,0
|
|
20240417,163500,10608701973,1996,1996,1996,1996,0
|
|
20240417,163400,10608701973,1996,1996,1996,1996,0
|
|
20240417,163300,10608701973,1996,1996,1996,1996,0
|
|
20240417,163200,10608701973,1996,1996,1996,1996,0
|
|
20240417,163100,10608701973,1996,1996,1996,1996,0
|
|
20240417,163000,10608701973,1996,1996,1996,1996,0
|
|
20240417,162900,10608701973,1996,1996,1996,1996,0
|
|
20240417,162800,10608701973,1996,1996,1996,1996,0
|
|
20240417,162700,10608701973,1996,1996,1996,1996,0
|
|
20240417,162600,10608701973,1996,1996,1996,1996,0
|
|
20240417,162500,10608701973,1996,1996,1996,1996,0
|
|
20240417,162400,10608701973,1996,1996,1996,1996,0
|
|
20240417,162300,10608701973,1996,1996,1996,1996,0
|
|
20240417,162200,10608701973,1996,1996,1996,1996,0
|
|
20240417,162100,10608701973,1996,1996,1996,1996,0
|
|
20240417,162000,10608701973,1996,1996,1996,1996,0
|
|
20240417,161900,10608701973,1996,1996,1996,1996,0
|
|
20240417,161800,10608701973,1996,1996,1996,1996,0
|
|
20240417,161700,10608701973,1996,1996,1996,1996,0
|
|
20240417,161600,10608701973,1996,1996,1996,1996,0
|
|
20240417,161500,10608701973,1996,1996,1996,1996,0
|
|
20240417,161400,10608701973,1996,1996,1996,1996,0
|
|
20240417,161300,10608701973,1996,1996,1996,1996,0
|
|
20240417,161200,10608701973,1996,1996,1996,1996,0
|
|
20240417,161100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,161000,10608701973,1996,1996,1996,1996,0
|
|
20240417,160900,10608701973,1996,1996,1996,1996,0
|
|
20240417,160800,10608701973,1996,1996,1996,1996,0
|
|
20240417,160700,10608701973,1996,1996,1996,1996,0
|
|
20240417,160600,10608701973,1996,1996,1996,1996,0
|
|
20240417,160500,10608701973,1996,1996,1996,1996,0
|
|
20240417,160400,10608701973,1996,1996,1996,1996,0
|
|
20240417,160300,10608701973,1996,1996,1996,1996,0
|
|
20240417,160200,10608701973,1996,1996,1996,1996,0
|
|
20240417,160100,10608701973,1996,1996,1996,1996,0
|
|
20240417,160000,10608701973,1996,1996,1996,1996,0
|
|
20240417,155900,10608701973,1996,1996,1996,1996,0
|
|
20240417,155800,10608701973,1996,1996,1996,1996,0
|
|
20240417,155700,10608701973,1996,1996,1996,1996,0
|
|
20240417,155600,10608701973,1996,1996,1996,1996,0
|
|
20240417,155500,10608701973,1996,1996,1996,1996,0
|
|
20240417,155400,10608701973,1996,1996,1996,1996,0
|
|
20240417,155300,10608701973,1996,1996,1996,1996,0
|
|
20240417,155200,10608701973,1996,1996,1996,1996,0
|
|
20240417,155100,10608701973,1996,1996,1996,1996,0
|
|
20240417,155000,10608701973,1996,1996,1996,1996,0
|
|
20240417,154900,10608701973,1996,1996,1996,1996,0
|
|
20240417,154800,10608701973,1996,1996,1996,1996,0
|
|
20240417,154700,10608701973,1996,1996,1996,1996,0
|
|
20240417,154600,10608701973,1996,1996,1996,1996,0
|
|
20240417,154500,10608701973,1996,1996,1996,1996,0
|
|
20240417,154400,10608701973,1996,1996,1996,1996,0
|
|
20240417,154300,10608701973,1996,1996,1996,1996,0
|
|
20240417,154200,10608701973,1996,1996,1996,1996,0
|
|
20240417,154100,10608701973,1996,1996,1996,1996,80568
|
|
20240417,154000,10608701973,1996,1996,1996,1996,0
|
|
20240417,153900,10608701973,1996,1996,1996,1996,0
|
|
20240417,153800,10608701973,1996,1996,1996,1996,0
|
|
20240417,153700,10608701973,1996,1996,1996,1996,0
|
|
20240417,153600,10608701973,1996,1996,1996,1996,0
|
|
20240417,153500,10608701973,1996,1996,1996,1996,0
|
|
20240417,153400,10608701973,1996,1996,1996,1996,0
|
|
20240417,153300,10608701973,1996,1996,1996,1996,0
|
|
20240417,153200,10608701973,1996,1996,1996,1996,0
|
|
20240417,153100,10608701973,1996,1996,1996,1996,0
|
|
20240417,153000,10608701973,1996,1996,1996,1996,80568
|
|
20240417,152900,10447888245,2005,2005,2005,2005,0
|
|
20240417,152800,10447888245,2005,2005,2005,2005,0
|
|
20240417,152700,10447888245,2005,2005,2005,2005,0
|
|
20240417,152600,10447888245,2005,2005,2005,2005,0
|
|
20240417,152500,10447888245,2005,2005,2005,2005,0
|
|
20240417,152400,10447888245,2005,2005,2005,2005,0
|
|
20240417,152300,10447888245,2005,2005,2005,2005,0
|
|
20240417,152200,10447888245,2005,2005,2005,2005,0
|
|
20240417,152100,10447888245,2005,2005,2005,2005,0
|
|
20240417,152000,10447888245,2005,2005,2005,2005,0
|
|
20240417,151900,10447888245,2005,2005,2010,1997,38612
|
|
20240417,151800,10370636255,2005,2000,2005,1999,26569
|
|
20240417,151700,10317494460,2005,2010,2010,2005,24450
|
|
20240417,151600,10268464470,2010,2010,2010,2010,646
|
|
20240417,151500,10267166010,2010,2005,2010,2005,1860
|
|
20240417,151400,10263436410,2005,2005,2010,2000,8430
|
|
20240417,151300,10246537255,2000,2010,2010,2000,1277
|
|
20240417,151200,10243970685,2010,2005,2010,2000,4982
|
|
20240417,151100,10233990100,2010,2010,2010,1997,14449
|
|
20240417,151000,10205076375,2010,2015,2020,2000,20085
|
|
20240417,150900,10164746155,2020,2010,2020,2005,16781
|
|
20240417,150800,10130998830,2010,2000,2010,2000,1572
|
|
20240417,150700,10127845370,2005,2010,2010,2000,8997
|
|
20240417,150600,10109791090,2010,2010,2010,2005,2419
|
|
20240417,150500,10104940695,2010,2005,2010,2000,10695
|
|
20240417,150400,10083531165,2005,2010,2015,2005,1471
|
|
20240417,150300,10080577705,2010,2005,2015,2005,703
|
|
20240417,150200,10079164540,2010,2015,2020,2000,35240
|
|
20240417,150100,10008531900,2010,2010,2010,2010,20
|
|
20240417,150000,10008491700,2015,2015,2015,2015,1271
|
|
20240417,145900,10005930635,2015,2015,2015,2010,3751
|
|
20240417,145800,9998385355,2020,2010,2020,2010,4775
|
|
20240417,145700,9988754765,2015,2010,2015,2010,722
|
|
20240417,145600,9987300165,2010,2015,2015,2010,3967
|
|
20240417,145500,9979324290,2015,2010,2020,2010,3200
|
|
20240417,145400,9972881270,2015,2020,2020,2010,2271
|
|
20240417,145300,9968311385,2015,2015,2020,2015,3328
|
|
20240417,145200,9961599690,2020,2020,2020,2020,970
|
|
20240417,145100,9959640290,2020,2015,2020,2015,4008
|
|
20240417,145000,9951544910,2020,2010,2020,2010,1294
|
|
20240417,144900,9948937570,2010,2015,2015,2010,1095
|
|
20240417,144800,9946731160,2010,2005,2015,2005,1602
|
|
20240417,144700,9943512895,2010,2010,2010,2000,20363
|
|
20240417,144600,9902731955,2010,2005,2015,2005,800
|
|
20240417,144500,9901120965,2010,2010,2010,2005,5228
|
|
20240417,144400,9890613935,2010,2005,2010,2005,1652
|
|
20240417,144300,9887297985,2005,2010,2010,2005,22898
|
|
20240417,144200,9841380355,2010,2010,2010,2010,300
|
|
20240417,144100,9840777355,2010,2020,2020,2005,16012
|
|
20240417,144000,9808585490,2015,2020,2020,2015,9289
|
|
20240417,143900,9789865380,2025,2015,2025,2015,3308
|
|
20240417,143800,9783199180,2015,2020,2020,2015,261
|
|
20240417,143700,9782673075,2020,2030,2030,2020,5915
|
|
20240417,143600,9770724260,2025,2025,2030,2020,2425
|
|
20240417,143500,9765813215,2025,2025,2030,2025,2203
|
|
20240417,143400,9761351990,2025,2020,2025,2020,948
|
|
20240417,143300,9759435600,2025,2025,2025,2025,24447
|
|
20240417,143200,9709930425,2030,2030,2030,2025,718
|
|
20240417,143100,9708473390,2025,2030,2030,2025,355
|
|
20240417,143000,9707754310,2025,2030,2030,2025,1066
|
|
20240417,142900,9705595340,2035,2030,2035,2030,113
|
|
20240417,142800,9705365815,2030,2030,2030,2025,3819
|
|
20240417,142700,9697613250,2025,2030,2030,2025,2538
|
|
20240417,142600,9692473270,2030,2030,2030,2030,317
|
|
20240417,142500,9691829760,2030,2030,2030,2025,2081
|
|
20240417,142400,9687605360,2030,2030,2030,2030,46
|
|
20240417,142300,9687511980,2030,2025,2030,2020,5092
|
|
20240417,142200,9677187110,2025,2025,2025,2025,515
|
|
20240417,142100,9676144235,2025,2025,2025,2025,1054
|
|
20240417,142000,9674009885,2025,2030,2035,2025,497
|
|
20240417,141900,9672999755,2030,2030,2030,2030,3222
|
|
20240417,141800,9666459095,2035,2035,2040,2035,296
|
|
20240417,141700,9665856615,2040,2030,2040,2020,16174
|
|
20240417,141600,9633145030,2030,2035,2035,2030,8204
|
|
20240417,141500,9616478980,2040,2040,2040,2035,7807
|
|
20240417,141400,9600552810,2045,2045,2045,2045,887
|
|
20240417,141300,9598738895,2045,2045,2045,2040,2377
|
|
20240417,141200,9593877985,2045,2045,2045,2040,1266
|
|
20240417,141100,9591289515,2045,2040,2045,2035,9142
|
|
20240417,141000,9572660330,2035,2035,2040,2035,4844
|
|
20240417,140900,9562802785,2030,2035,2035,2030,1708
|
|
20240417,140800,9559327010,2035,2035,2035,2035,1204
|
|
20240417,140700,9556876870,2035,2030,2035,2030,401
|
|
20240417,140600,9556060960,2035,2035,2035,2030,2477
|
|
20240417,140500,9551022765,2035,2030,2040,2030,6222
|
|
20240417,140400,9538361305,2035,2030,2035,2030,2208
|
|
20240417,140300,9533878580,2030,2035,2035,2030,506
|
|
20240417,140200,9532851395,2030,2025,2030,2025,8458
|
|
20240417,140100,9515681665,2020,2035,2035,2020,7088
|
|
20240417,140000,9501315330,2030,2030,2035,2030,12930
|
|
20240417,135900,9475066925,2030,2030,2030,2025,830
|
|
20240417,135800,9473382100,2030,2025,2030,2025,239
|
|
20240417,135700,9472897375,2030,2030,2030,2030,2225
|
|
20240417,135600,9468380625,2030,2030,2030,2025,244
|
|
20240417,135500,9467885465,2030,2030,2035,2030,3630
|
|
20240417,135400,9460514555,2035,2030,2035,2030,302
|
|
20240417,135300,9459901485,2030,2030,2030,2030,4200
|
|
20240417,135200,9451375485,2030,2030,2030,2025,5549
|
|
20240417,135100,9440111020,2030,2025,2030,2025,1270
|
|
20240417,135000,9437533085,2030,2030,2030,2025,170
|
|
20240417,134900,9437188805,2025,2030,2030,2025,4395
|
|
20240417,134800,9428267955,2035,2030,2035,2030,44
|
|
20240417,134700,9428178575,2035,2030,2035,2030,108
|
|
20240417,134600,9427959320,2030,2030,2030,2030,412
|
|
20240417,134500,9427122960,2030,2030,2035,2030,1104
|
|
20240417,134400,9424881325,2035,2025,2035,2025,216
|
|
20240417,134300,9424442050,2025,2030,2035,2025,15163
|
|
20240417,134200,9393663855,2025,2025,2030,2020,16133
|
|
20240417,134100,9361054800,2025,2025,2025,2015,4392
|
|
20240417,134000,9352188575,2025,2020,2025,2020,2052
|
|
20240417,133900,9348042385,2020,2015,2020,2015,1607
|
|
20240417,133800,9344804220,2015,2020,2020,2010,16137
|
|
20240417,133700,9312329840,2020,2020,2020,2020,5580
|
|
20240417,133600,9301058240,2025,2025,2025,2020,1219
|
|
20240417,133500,9298594755,2025,2025,2025,2025,2935
|
|
20240417,133400,9292651380,2025,2025,2030,2025,6715
|
|
20240417,133300,9279048570,2025,2025,2030,2025,2683
|
|
20240417,133200,9273614665,2025,2025,2030,2025,4935
|
|
20240417,133100,9263608390,2030,2025,2030,2025,303
|
|
20240417,133000,9262993305,2025,2030,2030,2025,6071
|
|
20240417,132900,9250674295,2030,2030,2030,2030,1461
|
|
20240417,132800,9247708465,2030,2030,2035,2025,7742
|
|
20240417,132700,9231994400,2030,2030,2035,2030,8778
|
|
20240417,132600,9214169970,2030,2025,2030,2025,4615
|
|
20240417,132500,9204817255,2025,2015,2025,2015,3521
|
|
20240417,132400,9197704480,2015,2015,2015,2010,5483
|
|
20240417,132300,9186662590,2010,2015,2015,2010,5211
|
|
20240417,132200,9176187430,2010,2020,2020,2010,20653
|
|
20240417,132100,9134566880,2020,2025,2025,2020,18789
|
|
20240417,132000,9096600195,2025,2025,2025,2020,1392
|
|
20240417,131900,9093782370,2025,2020,2030,2020,5510
|
|
20240417,131800,9082644110,2020,2025,2025,2020,12418
|
|
20240417,131700,9057515615,2025,2025,2025,2020,1012
|
|
20240417,131600,9055466365,2025,2025,2025,2020,100
|
|
20240417,131500,9055263890,2025,2025,2025,2020,9445
|
|
20240417,131400,9036177755,2025,2030,2030,2020,29668
|
|
20240417,131300,8976000900,2030,2025,2030,2025,14515
|
|
20240417,131200,8946546480,2025,2025,2025,2020,13117
|
|
20240417,131100,8919990925,2025,2020,2025,2020,322
|
|
20240417,131000,8919340475,2020,2020,2025,2015,3437
|
|
20240417,130900,8912395140,2025,2020,2025,2020,17799
|
|
20240417,130800,8876441155,2020,2020,2025,2020,8694
|
|
20240417,130700,8858879200,2020,2020,2020,2020,1849
|
|
20240417,130600,8855144220,2020,2020,2020,2020,2389
|
|
20240417,130500,8850318440,2015,2015,2020,2015,3491
|
|
20240417,130400,8843276635,2015,2015,2015,2010,5007
|
|
20240417,130300,8833204720,2015,2015,2015,2010,8607
|
|
20240417,130200,8815865465,2015,2010,2015,2010,3205
|
|
20240417,130100,8809422915,2015,2015,2015,2010,2305
|
|
20240417,130000,8804789360,2015,2010,2015,2010,1804
|
|
20240417,125900,8801158215,2010,2015,2015,2010,984
|
|
20240417,125800,8799178875,2010,2015,2015,2010,2578
|
|
20240417,125700,8793989205,2015,2015,2015,2010,4106
|
|
20240417,125600,8785733485,2015,2015,2015,2015,324
|
|
20240417,125500,8785080625,2010,2010,2015,2010,2698
|
|
20240417,125400,8779655750,2010,2010,2015,2010,9510
|
|
20240417,125300,8760540220,2005,2000,2010,2000,6412
|
|
20240417,125200,8747696285,2000,2005,2005,2000,5483
|
|
20240417,125100,8736703720,2000,2005,2010,2000,6281
|
|
20240417,125000,8724133690,2005,2005,2005,2005,13788
|
|
20240417,124900,8696488750,2005,2005,2005,2005,4322
|
|
20240417,124800,8687823140,2010,2010,2010,2005,902
|
|
20240417,124700,8686011245,2010,2010,2010,2010,3398
|
|
20240417,124600,8679181265,2015,2010,2015,2010,2232
|
|
20240417,124500,8674694410,2010,2020,2020,2010,2771
|
|
20240417,124400,8669120350,2020,2015,2020,2015,4938
|
|
20240417,124300,8659168330,2015,2015,2015,2010,19221
|
|
20240417,124200,8620479140,2015,2010,2015,2005,7674
|
|
20240417,124100,8605057445,2005,2000,2010,2000,3516
|
|
20240417,124000,8598007865,2000,1999,2000,1998,589
|
|
20240417,123900,8596830240,2000,1997,2000,1996,6793
|
|
20240417,123800,8583265639,1997,1995,1998,1993,6251
|
|
20240417,123700,8570794069,1996,1999,1999,1996,12955
|
|
20240417,123600,8544917634,1999,2000,2000,1999,1321
|
|
20240417,123500,8542276637,1998,2005,2005,1998,13008
|
|
20240417,123400,8516272547,2005,2005,2005,2000,8590
|
|
20240417,123300,8499089482,2005,2010,2010,2000,2125
|
|
20240417,123200,8494827377,2005,2015,2020,2005,15079
|
|
20240417,123100,8464465352,2015,2005,2020,2000,34077
|
|
20240417,123000,8395984107,2000,1998,2005,1997,61222
|
|
20240417,122900,8273553776,1998,1997,1998,1996,10848
|
|
20240417,122800,8251882635,1997,1997,1998,1996,10546
|
|
20240417,122700,8230822499,1997,1993,1997,1993,31174
|
|
20240417,122600,8168632604,1993,1991,1993,1990,10928
|
|
20240417,122500,8146872092,1991,1990,1991,1990,2479
|
|
20240417,122400,8141936957,1990,1989,1990,1988,8001
|
|
20240417,122300,8126027769,1989,1988,1989,1988,2859
|
|
20240417,122200,8120342653,1988,1988,1988,1988,2467
|
|
20240417,122100,8115438257,1989,1989,1989,1988,4459
|
|
20240417,122000,8106573174,1989,1991,1991,1989,6263
|
|
20240417,121900,8094111482,1991,1988,1991,1988,9533
|
|
20240417,121800,8075140516,1990,1988,1990,1987,6109
|
|
20240417,121700,8062992401,1988,1988,1989,1988,1109
|
|
20240417,121600,8060787412,1988,1988,1990,1987,9974
|
|
20240417,121500,8040944870,1988,1986,1988,1986,11902
|
|
20240417,121400,8017305459,1987,1987,1988,1986,10194
|
|
20240417,121300,7997051601,1987,1986,1987,1985,8820
|
|
20240417,121200,7979540467,1986,1987,1987,1986,871
|
|
20240417,121100,7977810592,1985,1988,1988,1985,8604
|
|
20240417,121000,7960715994,1986,1987,1990,1986,15067
|
|
20240417,120900,7930763241,1988,1987,1988,1987,3877
|
|
20240417,120800,7923058539,1987,1985,1987,1984,11314
|
|
20240417,120700,7900607762,1985,1989,1989,1985,6937
|
|
20240417,120600,7886833516,1989,1989,1990,1986,34523
|
|
20240417,120500,7818147323,1989,1985,1990,1985,22910
|
|
20240417,120400,7772597316,1985,1986,1986,1984,1040
|
|
20240417,120300,7770532783,1984,1986,1986,1984,5122
|
|
20240417,120200,7760369575,1985,1984,1985,1983,4886
|
|
20240417,120100,7750672859,1984,1985,1986,1983,19210
|
|
20240417,120000,7712544657,1985,1983,1985,1982,8990
|
|
20240417,115900,7694716299,1983,1982,1983,1980,13561
|
|
20240417,115800,7667835467,1982,1981,1983,1981,5702
|
|
20240417,115700,7656533760,1983,1983,1984,1981,10604
|
|
20240417,115600,7635518750,1983,1983,1983,1981,1850
|
|
20240417,115500,7631851486,1980,1983,1983,1980,3937
|
|
20240417,115400,7624051249,1983,1978,1984,1977,10905
|
|
20240417,115300,7602478356,1981,1987,1988,1978,41054
|
|
20240417,115200,7521131855,1987,1985,1989,1981,36271
|
|
20240417,115100,7449202478,1985,1990,1990,1985,89521
|
|
20240417,115000,7271103909,1990,1989,1990,1988,8904
|
|
20240417,114900,7253388707,1990,1989,1990,1988,8628
|
|
20240417,114800,7236227633,1988,1989,1989,1988,11358
|
|
20240417,114700,7213647737,1989,1989,1990,1985,10237
|
|
20240417,114600,7193292741,1990,1990,1991,1987,78827
|
|
20240417,114500,7036457923,1990,1987,1990,1987,14744
|
|
20240417,114400,7007147128,1987,1988,1990,1986,6835
|
|
20240417,114300,6993560711,1985,1987,1988,1982,31090
|
|
20240417,114200,6931863969,1987,1986,1988,1985,24720
|
|
20240417,114100,6882756455,1986,1982,1986,1981,41059
|
|
20240417,114000,6801293541,1982,1988,1988,1979,77469
|
|
20240417,113900,6647646822,1987,1985,1988,1982,20447
|
|
20240417,113800,6607063201,1984,1990,1993,1984,106035
|
|
20240417,113700,6396356109,1990,1998,1998,1987,123460
|
|
20240417,113600,6150395950,1998,2000,2000,1997,60259
|
|
20240417,113500,6029960856,2000,2000,2000,1999,5252
|
|
20240417,113400,6019457077,2000,2000,2005,1999,13820
|
|
20240417,113300,5991816922,2000,2000,2000,1999,23185
|
|
20240417,113200,5945450071,2000,2000,2025,1998,80397
|
|
20240417,113100,5784409801,2000,2000,2005,1998,116404
|
|
20240417,113000,5551637484,2000,2010,2015,1997,265205
|
|
20240417,112900,5020622065,2015,2025,2025,2015,89350
|
|
20240417,112800,4840439755,2025,2025,2025,2020,1462
|
|
20240417,112700,4837480305,2025,2025,2025,2025,417
|
|
20240417,112600,4836635880,2025,2030,2030,2020,4008
|
|
20240417,112500,4828536825,2030,2030,2030,2020,45875
|
|
20240417,112400,4735779185,2030,2025,2030,2025,785
|
|
20240417,112300,4734188890,2030,2030,2030,2025,1620
|
|
20240417,112200,4730900340,2030,2030,2035,2025,5275
|
|
20240417,112100,4720206025,2030,2030,2035,2025,3102
|
|
20240417,112000,4713908965,2030,2030,2030,2030,1625
|
|
20240417,111900,4710610215,2030,2035,2035,2025,8036
|
|
20240417,111800,4694300820,2030,2035,2035,2030,635
|
|
20240417,111700,4693009220,2035,2025,2035,2025,1385
|
|
20240417,111600,4690197550,2030,2030,2030,2025,2707
|
|
20240417,111500,4684710135,2030,2030,2030,2025,1358
|
|
20240417,111400,4681957545,2030,2035,2035,2025,30296
|
|
20240417,111300,4620456555,2035,2035,2035,2030,3108
|
|
20240417,111200,4614132185,2035,2035,2035,2030,599
|
|
20240417,111100,4612913255,2035,2035,2035,2035,287
|
|
20240417,111000,4612329210,2035,2035,2035,2030,5555
|
|
20240417,110900,4601025285,2040,2035,2040,2035,6945
|
|
20240417,110800,4586891705,2035,2035,2040,2035,477
|
|
20240417,110700,4585920825,2040,2030,2040,2030,6994
|
|
20240417,110600,4571691305,2035,2035,2040,2030,2390
|
|
20240417,110500,4566828605,2035,2035,2035,2030,1941
|
|
20240417,110400,4562878735,2040,2040,2040,2040,196
|
|
20240417,110300,4562478895,2040,2040,2040,2035,2661
|
|
20240417,110200,4557055990,2040,2035,2040,2035,808
|
|
20240417,110100,4555409175,2040,2035,2040,2035,10460
|
|
20240417,110000,4534121940,2035,2040,2040,2035,7705
|
|
20240417,105900,4518439185,2040,2040,2045,2040,9262
|
|
20240417,105800,4499519675,2040,2040,2045,2035,4824
|
|
20240417,105700,4489683410,2040,2040,2040,2035,1402
|
|
20240417,105600,4486823580,2035,2040,2040,2035,5063
|
|
20240417,105500,4476495360,2040,2040,2040,2035,4283
|
|
20240417,105400,4467758570,2040,2040,2040,2030,5694
|
|
20240417,105300,4456173160,2040,2035,2040,2035,2837
|
|
20240417,105200,4450399725,2035,2035,2040,2030,10683
|
|
20240417,105100,4428660125,2035,2025,2035,2025,19434
|
|
20240417,105000,4389184370,2025,2030,2035,2025,4494
|
|
20240417,104900,4380059205,2025,2035,2035,2025,11463
|
|
20240417,104800,4356842185,2035,2025,2035,2020,33824
|
|
20240417,104700,4288361485,2025,2035,2035,2015,48614
|
|
20240417,104600,4190131375,2030,2035,2040,2025,46027
|
|
20240417,104500,4096575070,2040,2040,2040,2035,517
|
|
20240417,104400,4095520890,2040,2040,2045,2035,10153
|
|
20240417,104300,4074822515,2040,2040,2045,2040,14562
|
|
20240417,104200,4045115510,2040,2040,2040,2040,8638
|
|
20240417,104100,4027493990,2040,2040,2040,2030,10868
|
|
20240417,104000,4005387010,2040,2030,2040,2030,6468
|
|
20240417,103900,3992248365,2025,2050,2050,2025,34840
|
|
20240417,103800,3921421895,2050,2040,2050,2040,2498
|
|
20240417,103700,3916318070,2040,2050,2055,2040,3728
|
|
20240417,103600,3908686575,2050,2045,2050,2045,1697
|
|
20240417,103500,3905214785,2040,2045,2045,2040,10668
|
|
20240417,103400,3883412870,2045,2050,2050,2045,6967
|
|
20240417,103300,3869157535,2045,2050,2050,2040,51650
|
|
20240417,103200,3763684555,2050,2050,2055,2050,16353
|
|
20240417,103100,3730153900,2050,2050,2050,2045,22827
|
|
20240417,103000,3683379380,2050,2060,2060,2050,50884
|
|
20240417,102900,3578858800,2060,2060,2060,2055,982
|
|
20240417,102800,3576835970,2060,2055,2060,2055,2827
|
|
20240417,102700,3571021000,2055,2050,2055,2050,5996
|
|
20240417,102600,3558715385,2050,2050,2050,2045,5499
|
|
20240417,102500,3547465105,2045,2060,2060,2045,22366
|
|
20240417,102400,3501584750,2060,2060,2060,2050,1646
|
|
20240417,102300,3498205080,2060,2060,2060,2045,14113
|
|
20240417,102200,3469244790,2055,2055,2060,2055,2732
|
|
20240417,102100,3463630520,2055,2050,2055,2050,13936
|
|
20240417,102000,3435017030,2055,2045,2055,2045,10336
|
|
20240417,101900,3413839260,2045,2055,2055,2045,13512
|
|
20240417,101800,3386161480,2055,2050,2060,2045,8494
|
|
20240417,101700,3368738070,2050,2050,2055,2040,20172
|
|
20240417,101600,3327511190,2045,2050,2055,2045,16005
|
|
20240417,101500,3294725250,2050,2055,2055,2045,36439
|
|
20240417,101400,3220101110,2055,2045,2065,2045,26827
|
|
20240417,101300,3165088160,2045,2070,2070,2045,158944
|
|
20240417,101200,2838888640,2070,2080,2085,2060,162698
|
|
20240417,101100,2502706090,2080,2085,2085,2075,13696
|
|
20240417,101000,2474221130,2085,2085,2085,2080,8753
|
|
20240417,100900,2455990995,2080,2105,2105,2080,126431
|
|
20240417,100800,2191434490,2105,2110,2110,2100,19430
|
|
20240417,100700,2150621560,2100,2105,2110,2100,2202
|
|
20240417,100600,2145989100,2105,2115,2115,2105,24164
|
|
20240417,100500,2095103475,2115,2110,2115,2110,5059
|
|
20240417,100400,2084425980,2115,2115,2120,2110,8594
|
|
20240417,100300,2066279075,2110,2115,2120,2110,4142
|
|
20240417,100200,2057522975,2120,2120,2120,2115,10588
|
|
20240417,100100,2035123755,2120,2120,2120,2120,547
|
|
20240417,100000,2033964115,2120,2120,2120,2115,6233
|
|
20240417,095900,2020750545,2120,2120,2120,2115,1801
|
|
20240417,095800,2016932475,2120,2115,2120,2110,9257
|
|
20240417,095700,1997353750,2115,2125,2125,2115,7133
|
|
20240417,095600,1982242195,2125,2120,2125,2120,2679
|
|
20240417,095500,1976562160,2125,2125,2125,2120,1108
|
|
20240417,095400,1974213030,2115,2115,2125,2115,7087
|
|
20240417,095300,1959205975,2115,2120,2125,2115,2724
|
|
20240417,095200,1953430400,2120,2120,2125,2120,5116
|
|
20240417,095100,1942584265,2125,2125,2125,2120,896
|
|
20240417,095000,1940682175,2125,2125,2130,2120,2345
|
|
20240417,094900,1935705585,2130,2125,2135,2125,2679
|
|
20240417,094800,1930000040,2135,2135,2135,2120,4459
|
|
20240417,094700,1920526410,2135,2130,2135,2120,4340
|
|
20240417,094600,1911281215,2130,2120,2130,2120,4661
|
|
20240417,094500,1901389180,2120,2120,2120,2115,3061
|
|
20240417,094400,1894911105,2120,2115,2120,2110,5319
|
|
20240417,094300,1883670040,2115,2120,2120,2115,3889
|
|
20240417,094200,1875441700,2120,2120,2120,2115,2290
|
|
20240417,094100,1870596250,2120,2125,2125,2120,2500
|
|
20240417,094000,1865293965,2125,2125,2130,2120,2444
|
|
20240417,093900,1860107760,2130,2120,2130,2120,233
|
|
20240417,093800,1859611760,2130,2130,2130,2120,1949
|
|
20240417,093700,1855469765,2130,2130,2130,2120,567
|
|
20240417,093600,1854263955,2130,2120,2130,2120,5246
|
|
20240417,093500,1843116415,2125,2115,2125,2115,5862
|
|
20240417,093400,1830696575,2120,2125,2125,2115,12958
|
|
20240417,093300,1803236360,2125,2125,2130,2125,3811
|
|
20240417,093200,1795137585,2130,2130,2135,2125,340
|
|
20240417,093100,1794413970,2140,2125,2140,2125,10826
|
|
20240417,093000,1771381340,2125,2120,2125,2110,7137
|
|
20240417,092900,1756278460,2125,2125,2125,2120,117
|
|
20240417,092800,1756029840,2125,2120,2125,2120,1852
|
|
20240417,092700,1752103565,2125,2125,2125,2120,121
|
|
20240417,092600,1751846570,2125,2125,2125,2120,659
|
|
20240417,092500,1750447195,2125,2125,2125,2115,2190
|
|
20240417,092400,1745799780,2125,2125,2125,2120,1745
|
|
20240417,092300,1742096570,2120,2120,2125,2120,8254
|
|
20240417,092200,1724591705,2120,2115,2120,2105,2437
|
|
20240417,092100,1719440540,2115,2120,2130,2110,34792
|
|
20240417,092000,1645700640,2125,2125,2130,2120,5871
|
|
20240417,091900,1633207160,2125,2125,2130,2120,4293
|
|
20240417,091800,1624075435,2130,2125,2130,2120,4256
|
|
20240417,091700,1615017815,2120,2120,2130,2115,5456
|
|
20240417,091600,1603454465,2125,2115,2130,2115,10676
|
|
20240417,091500,1580820275,2115,2115,2120,2100,17993
|
|
20240417,091400,1542809695,2115,2120,2125,2110,9947
|
|
20240417,091300,1521765360,2115,2110,2115,2100,14931
|
|
20240417,091200,1490270190,2110,2105,2115,2105,7291
|
|
20240417,091100,1474887505,2100,2100,2105,2085,17543
|
|
20240417,091000,1438055595,2095,2095,2105,2080,60736
|
|
20240417,090900,1311113960,2095,2110,2110,2080,81316
|
|
20240417,090800,1140753405,2110,2115,2115,2100,49593
|
|
20240417,090700,1036474965,2115,2120,2125,2100,92576
|
|
20240417,090600,840948515,2110,2140,2140,2105,156509
|
|
20240417,090500,508983340,2140,2140,2140,2135,10353
|
|
20240417,090400,486875185,2135,2145,2145,2130,37938
|
|
20240417,090300,405902885,2140,2155,2160,2135,53108
|
|
20240417,090200,291980635,2155,2165,2165,2150,34150
|
|
20240417,090100,218330855,2155,2170,2170,2155,28251
|
|
20240417,090000,157252630,2170,2155,2200,2155,70996
|