600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,185600,2333404783,2005,2005,2005,2005,0
|
|
20240112,185500,2333404783,2005,2005,2005,2005,0
|
|
20240112,185400,2333404783,2005,2005,2005,2005,0
|
|
20240112,185300,2333404783,2005,2005,2005,2005,0
|
|
20240112,185200,2333404783,2005,2005,2005,2005,0
|
|
20240112,185100,2333404783,2005,2005,2005,2005,0
|
|
20240112,185000,2333404783,2005,2005,2005,2005,0
|
|
20240112,184900,2333404783,2005,2005,2005,2005,0
|
|
20240112,184800,2333404783,2005,2005,2005,2005,0
|
|
20240112,184700,2333404783,2005,2005,2005,2005,0
|
|
20240112,184600,2333404783,2005,2005,2005,2005,0
|
|
20240112,184500,2333404783,2005,2005,2005,2005,0
|
|
20240112,184400,2333404783,2005,2005,2005,2005,0
|
|
20240112,184300,2333404783,2005,2005,2005,2005,0
|
|
20240112,184200,2333404783,2005,2005,2005,2005,0
|
|
20240112,184100,2333404783,2005,2005,2005,2005,0
|
|
20240112,184000,2333404783,2005,2005,2005,2005,0
|
|
20240112,183900,2333404783,2005,2005,2005,2005,0
|
|
20240112,183800,2333404783,2005,2005,2005,2005,0
|
|
20240112,183700,2333404783,2005,2005,2005,2005,0
|
|
20240112,183600,2333404783,2005,2005,2005,2005,0
|
|
20240112,183500,2333404783,2005,2005,2005,2005,0
|
|
20240112,183400,2333404783,2005,2005,2005,2005,0
|
|
20240112,183300,2333404783,2005,2005,2005,2005,0
|
|
20240112,183200,2333404783,2005,2005,2005,2005,0
|
|
20240112,183100,2333404783,2005,2005,2005,2005,0
|
|
20240112,183000,2333404783,2005,2005,2005,2005,0
|
|
20240112,182900,2333404783,2005,2005,2005,2005,0
|
|
20240112,182800,2333404783,2005,2005,2005,2005,0
|
|
20240112,182700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,182600,2333404783,2005,2005,2005,2005,0
|
|
20240112,182500,2333404783,2005,2005,2005,2005,0
|
|
20240112,182400,2333404783,2005,2005,2005,2005,0
|
|
20240112,182300,2333404783,2005,2005,2005,2005,0
|
|
20240112,182200,2333404783,2005,2005,2005,2005,0
|
|
20240112,182100,2333404783,2005,2005,2005,2005,0
|
|
20240112,182000,2333404783,2005,2005,2005,2005,0
|
|
20240112,181900,2333404783,2005,2005,2005,2005,0
|
|
20240112,181800,2333404783,2005,2005,2005,2005,0
|
|
20240112,181700,2333404783,2005,2005,2005,2005,0
|
|
20240112,181600,2333404783,2005,2005,2005,2005,0
|
|
20240112,181500,2333404783,2005,2005,2005,2005,0
|
|
20240112,181400,2333404783,2005,2005,2005,2005,0
|
|
20240112,181300,2333404783,2005,2005,2005,2005,0
|
|
20240112,181200,2333404783,2005,2005,2005,2005,0
|
|
20240112,181100,2333404783,2005,2005,2005,2005,0
|
|
20240112,181000,2333404783,2005,2005,2005,2005,0
|
|
20240112,180900,2333404783,2005,2005,2005,2005,0
|
|
20240112,180800,2333404783,2005,2005,2005,2005,0
|
|
20240112,180700,2333404783,2005,2005,2005,2005,0
|
|
20240112,180600,2333404783,2005,2005,2005,2005,0
|
|
20240112,180500,2333404783,2005,2005,2005,2005,0
|
|
20240112,180400,2333404783,2005,2005,2005,2005,0
|
|
20240112,180300,2333404783,2005,2005,2005,2005,0
|
|
20240112,180200,2333404783,2005,2005,2005,2005,0
|
|
20240112,180100,2333404783,2005,2005,2005,2005,0
|
|
20240112,180000,2333404783,2005,2005,2005,2005,0
|
|
20240112,175900,2333404783,2005,2005,2005,2005,0
|
|
20240112,175800,2333404783,2005,2005,2005,2005,0
|
|
20240112,175700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,175600,2333404783,2005,2005,2005,2005,0
|
|
20240112,175500,2333404783,2005,2005,2005,2005,0
|
|
20240112,175400,2333404783,2005,2005,2005,2005,0
|
|
20240112,175300,2333404783,2005,2005,2005,2005,0
|
|
20240112,175200,2333404783,2005,2005,2005,2005,0
|
|
20240112,175100,2333404783,2005,2005,2005,2005,0
|
|
20240112,175000,2333404783,2005,2005,2005,2005,0
|
|
20240112,174900,2333404783,2005,2005,2005,2005,0
|
|
20240112,174800,2333404783,2005,2005,2005,2005,0
|
|
20240112,174700,2333404783,2005,2005,2005,2005,0
|
|
20240112,174600,2333404783,2005,2005,2005,2005,0
|
|
20240112,174500,2333404783,2005,2005,2005,2005,0
|
|
20240112,174400,2333404783,2005,2005,2005,2005,0
|
|
20240112,174300,2333404783,2005,2005,2005,2005,0
|
|
20240112,174200,2333404783,2005,2005,2005,2005,0
|
|
20240112,174100,2333404783,2005,2005,2005,2005,0
|
|
20240112,174000,2333404783,2005,2005,2005,2005,0
|
|
20240112,173900,2333404783,2005,2005,2005,2005,0
|
|
20240112,173800,2333404783,2005,2005,2005,2005,0
|
|
20240112,173700,2333404783,2005,2005,2005,2005,0
|
|
20240112,173600,2333404783,2005,2005,2005,2005,0
|
|
20240112,173500,2333404783,2005,2005,2005,2005,0
|
|
20240112,173400,2333404783,2005,2005,2005,2005,0
|
|
20240112,173300,2333404783,2005,2005,2005,2005,0
|
|
20240112,173200,2333404783,2005,2005,2005,2005,0
|
|
20240112,173100,2333404783,2005,2005,2005,2005,0
|
|
20240112,173000,2333404783,2005,2005,2005,2005,0
|
|
20240112,172900,2333404783,2005,2005,2005,2005,0
|
|
20240112,172800,2333404783,2005,2005,2005,2005,0
|
|
20240112,172700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,172600,2333404783,2005,2005,2005,2005,0
|
|
20240112,172500,2333404783,2005,2005,2005,2005,0
|
|
20240112,172400,2333404783,2005,2005,2005,2005,0
|
|
20240112,172300,2333404783,2005,2005,2005,2005,0
|
|
20240112,172200,2333404783,2005,2005,2005,2005,0
|
|
20240112,172100,2333404783,2005,2005,2005,2005,0
|
|
20240112,172000,2333404783,2005,2005,2005,2005,0
|
|
20240112,171900,2333404783,2005,2005,2005,2005,0
|
|
20240112,171800,2333404783,2005,2005,2005,2005,0
|
|
20240112,171700,2333404783,2005,2005,2005,2005,0
|
|
20240112,171600,2333404783,2005,2005,2005,2005,0
|
|
20240112,171500,2333404783,2005,2005,2005,2005,0
|
|
20240112,171400,2333404783,2005,2005,2005,2005,0
|
|
20240112,171300,2333404783,2005,2005,2005,2005,0
|
|
20240112,171200,2333404783,2005,2005,2005,2005,0
|
|
20240112,171100,2333404783,2005,2005,2005,2005,0
|
|
20240112,171000,2333404783,2005,2005,2005,2005,0
|
|
20240112,170900,2333404783,2005,2005,2005,2005,0
|
|
20240112,170800,2333404783,2005,2005,2005,2005,0
|
|
20240112,170700,2333404783,2005,2005,2005,2005,0
|
|
20240112,170600,2333404783,2005,2005,2005,2005,0
|
|
20240112,170500,2333404783,2005,2005,2005,2005,0
|
|
20240112,170400,2333404783,2005,2005,2005,2005,0
|
|
20240112,170300,2333404783,2005,2005,2005,2005,0
|
|
20240112,170200,2333404783,2005,2005,2005,2005,0
|
|
20240112,170100,2333404783,2005,2005,2005,2005,0
|
|
20240112,170000,2333404783,2005,2005,2005,2005,0
|
|
20240112,165900,2333404783,2005,2005,2005,2005,0
|
|
20240112,165800,2333404783,2005,2005,2005,2005,0
|
|
20240112,165700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,165600,2333404783,2005,2005,2005,2005,0
|
|
20240112,165500,2333404783,2005,2005,2005,2005,0
|
|
20240112,165400,2333404783,2005,2005,2005,2005,0
|
|
20240112,165300,2333404783,2005,2005,2005,2005,0
|
|
20240112,165200,2333404783,2005,2005,2005,2005,0
|
|
20240112,165100,2333404783,2005,2005,2005,2005,0
|
|
20240112,165000,2333404783,2005,2005,2005,2005,0
|
|
20240112,164900,2333404783,2005,2005,2005,2005,0
|
|
20240112,164800,2333404783,2005,2005,2005,2005,0
|
|
20240112,164700,2333404783,2005,2005,2005,2005,0
|
|
20240112,164600,2333404783,2005,2005,2005,2005,0
|
|
20240112,164500,2333404783,2005,2005,2005,2005,0
|
|
20240112,164400,2333404783,2005,2005,2005,2005,0
|
|
20240112,164300,2333404783,2005,2005,2005,2005,0
|
|
20240112,164200,2333404783,2005,2005,2005,2005,0
|
|
20240112,164100,2333404783,2005,2005,2005,2005,0
|
|
20240112,164000,2333404783,2005,2005,2005,2005,0
|
|
20240112,163900,2333404783,2005,2005,2005,2005,0
|
|
20240112,163800,2333404783,2005,2005,2005,2005,0
|
|
20240112,163700,2333404783,2005,2005,2005,2005,0
|
|
20240112,163600,2333404783,2005,2005,2005,2005,0
|
|
20240112,163500,2333404783,2005,2005,2005,2005,0
|
|
20240112,163400,2333404783,2005,2005,2005,2005,0
|
|
20240112,163300,2333404783,2005,2005,2005,2005,0
|
|
20240112,163200,2333404783,2005,2005,2005,2005,0
|
|
20240112,163100,2333404783,2005,2005,2005,2005,0
|
|
20240112,163000,2333404783,2005,2005,2005,2005,0
|
|
20240112,162900,2333404783,2005,2005,2005,2005,0
|
|
20240112,162800,2333404783,2005,2005,2005,2005,0
|
|
20240112,162700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,162600,2333404783,2005,2005,2005,2005,0
|
|
20240112,162500,2333404783,2005,2005,2005,2005,0
|
|
20240112,162400,2333404783,2005,2005,2005,2005,0
|
|
20240112,162300,2333404783,2005,2005,2005,2005,0
|
|
20240112,162200,2333404783,2005,2005,2005,2005,0
|
|
20240112,162100,2333404783,2005,2005,2005,2005,0
|
|
20240112,162000,2333404783,2005,2005,2005,2005,0
|
|
20240112,161900,2333404783,2005,2005,2005,2005,0
|
|
20240112,161800,2333404783,2005,2005,2005,2005,0
|
|
20240112,161700,2333404783,2005,2005,2005,2005,0
|
|
20240112,161600,2333404783,2005,2005,2005,2005,0
|
|
20240112,161500,2333404783,2005,2005,2005,2005,0
|
|
20240112,161400,2333404783,2005,2005,2005,2005,0
|
|
20240112,161300,2333404783,2005,2005,2005,2005,0
|
|
20240112,161200,2333404783,2005,2005,2005,2005,0
|
|
20240112,161100,2333404783,2005,2005,2005,2005,0
|
|
20240112,161000,2333404783,2005,2005,2005,2005,0
|
|
20240112,160900,2333404783,2005,2005,2005,2005,0
|
|
20240112,160800,2333404783,2005,2005,2005,2005,0
|
|
20240112,160700,2333404783,2005,2005,2005,2005,0
|
|
20240112,160600,2333404783,2005,2005,2005,2005,0
|
|
20240112,160500,2333404783,2005,2005,2005,2005,0
|
|
20240112,160400,2333404783,2005,2005,2005,2005,0
|
|
20240112,160300,2333404783,2005,2005,2005,2005,0
|
|
20240112,160200,2333404783,2005,2005,2005,2005,0
|
|
20240112,160100,2333404783,2005,2005,2005,2005,0
|
|
20240112,160000,2333404783,2005,2005,2005,2005,0
|
|
20240112,155900,2333404783,2005,2005,2005,2005,0
|
|
20240112,155800,2333404783,2005,2005,2005,2005,0
|
|
20240112,155700,2333404783,2005,2005,2005,2005,20754
|
|
20240112,155600,2333404783,2005,2005,2005,2005,0
|
|
20240112,155500,2333404783,2005,2005,2005,2005,0
|
|
20240112,155400,2333404783,2005,2005,2005,2005,0
|
|
20240112,155300,2333404783,2005,2005,2005,2005,0
|
|
20240112,155200,2333404783,2005,2005,2005,2005,0
|
|
20240112,155100,2333404783,2005,2005,2005,2005,0
|
|
20240112,155000,2333404783,2005,2005,2005,2005,0
|
|
20240112,154900,2333404783,2005,2005,2005,2005,0
|
|
20240112,154800,2333404783,2005,2005,2005,2005,0
|
|
20240112,154700,2333404783,2005,2005,2005,2005,0
|
|
20240112,154600,2333404783,2005,2005,2005,2005,0
|
|
20240112,154500,2333404783,2005,2005,2005,2005,0
|
|
20240112,154400,2333404783,2005,2005,2005,2005,0
|
|
20240112,154300,2333404783,2005,2005,2005,2005,0
|
|
20240112,154200,2333404783,2005,2005,2005,2005,0
|
|
20240112,154100,2333404783,2005,2005,2005,2005,0
|
|
20240112,154000,2333404783,2005,2005,2005,2005,0
|
|
20240112,153900,2333404783,2005,2005,2005,2005,0
|
|
20240112,153800,2333404783,2005,2005,2005,2005,0
|
|
20240112,153700,2333404783,2005,2005,2005,2005,0
|
|
20240112,153600,2333404783,2005,2005,2005,2005,0
|
|
20240112,153500,2333404783,2005,2005,2005,2005,0
|
|
20240112,153400,2333404783,2005,2005,2005,2005,0
|
|
20240112,153300,2333404783,2005,2005,2005,2005,0
|
|
20240112,153200,2333404783,2005,2005,2005,2005,0
|
|
20240112,153100,2333404783,2005,2005,2005,2005,0
|
|
20240112,153000,2333404783,2005,2005,2005,2005,20754
|
|
20240112,152900,2291793013,2000,2000,2000,2000,0
|
|
20240112,152800,2291793013,2000,2000,2000,2000,0
|
|
20240112,152700,2291793013,2000,2000,2000,2000,0
|
|
20240112,152600,2291793013,2000,2000,2000,2000,0
|
|
20240112,152500,2291793013,2000,2000,2000,2000,0
|
|
20240112,152400,2291793013,2000,2000,2000,2000,0
|
|
20240112,152300,2291793013,2000,2000,2000,2000,0
|
|
20240112,152200,2291793013,2000,2000,2000,2000,0
|
|
20240112,152100,2291793013,2000,2000,2000,2000,0
|
|
20240112,152000,2291793013,2000,2000,2000,2000,0
|
|
20240112,151900,2291793013,2000,2000,2000,1999,642
|
|
20240112,151800,2290509016,2000,1999,2000,1997,1619
|
|
20240112,151700,2287273924,2000,2000,2000,1998,7881
|
|
20240112,151600,2271518838,2000,1999,2000,1998,6100
|
|
20240112,151500,2259329528,1999,1999,1999,1998,3872
|
|
20240112,151400,2251592485,1999,1999,2000,1999,2475
|
|
20240112,151300,2246644959,1999,1999,2000,1999,1323
|
|
20240112,151200,2244000119,1999,1998,1999,1998,1127
|
|
20240112,151100,2241747268,1999,1999,1999,1998,2280
|
|
20240112,151000,2237190149,1999,1998,1999,1998,333
|
|
20240112,150900,2236524636,1997,1998,1999,1997,1761
|
|
20240112,150800,2233006457,1999,1998,1999,1998,1078
|
|
20240112,150700,2230852611,1998,1998,1998,1998,119
|
|
20240112,150600,2230614849,1998,1997,1998,1997,511
|
|
20240112,150500,2229594371,1998,1997,1998,1997,6502
|
|
20240112,150400,2216609777,1997,1997,1997,1996,854
|
|
20240112,150300,2214904379,1997,1997,1997,1996,4137
|
|
20240112,150200,2206645890,1996,1996,1997,1996,154
|
|
20240112,150100,2206338496,1996,1997,1997,1996,440
|
|
20240112,150000,2205460026,1997,1997,1998,1997,347
|
|
20240112,145900,2204766731,1998,1998,1998,1997,271
|
|
20240112,145800,2204225521,1997,1997,1998,1997,13035
|
|
20240112,145700,2178194625,1997,1997,1997,1996,23002
|
|
20240112,145600,2132278392,1999,1999,1999,1999,50
|
|
20240112,145500,2132178442,1999,1998,1999,1998,39
|
|
20240112,145400,2132100518,1998,1999,1999,1997,572
|
|
20240112,145300,2130958092,1997,1998,1999,1997,3291
|
|
20240112,145200,2124383074,1998,1998,1998,1998,655
|
|
20240112,145100,2123074384,1998,1998,1998,1998,209
|
|
20240112,145000,2122656802,1998,1998,1999,1998,721
|
|
20240112,144900,2121216243,1998,1998,1998,1997,1573
|
|
20240112,144800,2118074316,1998,1998,1998,1997,458
|
|
20240112,144700,2117159587,1998,1998,1998,1998,767
|
|
20240112,144600,2115627121,1998,1998,1998,1998,243
|
|
20240112,144500,2115141607,1998,1998,1998,1997,500
|
|
20240112,144400,2114142807,1998,1998,1998,1997,989
|
|
20240112,144300,2112167754,1998,1998,1998,1998,721
|
|
20240112,144200,2110727196,1998,1998,1998,1998,160
|
|
20240112,144100,2110407516,1998,1997,1998,1997,686
|
|
20240112,144000,2109037573,1997,1997,1997,1997,935
|
|
20240112,143900,2107170378,1996,1997,1998,1996,3087
|
|
20240112,143800,2101005620,1997,1997,1998,1997,1071
|
|
20240112,143700,2098866712,1998,1998,1998,1997,757
|
|
20240112,143600,2097354980,1997,1997,1997,1996,6618
|
|
20240112,143500,2084138926,1997,1997,1997,1997,1079
|
|
20240112,143400,2081984163,1997,1997,1997,1997,7112
|
|
20240112,143300,2067781499,1997,1998,1998,1997,1465
|
|
20240112,143200,2064855394,1997,1997,1997,1997,10
|
|
20240112,143100,2064835424,1997,1998,1998,1997,35
|
|
20240112,143000,2064765498,1997,1997,1997,1997,1000
|
|
20240112,142900,2062768498,1997,1997,1998,1997,1837
|
|
20240112,142800,2059099122,1998,1998,1998,1998,167
|
|
20240112,142700,2058765456,1998,1998,1998,1998,3841
|
|
20240112,142600,2051091138,1998,1998,1998,1998,229
|
|
20240112,142500,2050633596,1998,1998,1998,1998,0
|
|
20240112,142400,2050633596,1998,1997,1998,1997,2456
|
|
20240112,142300,2045728923,1997,1997,1997,1997,2233
|
|
20240112,142200,2041269622,1997,1997,1997,1996,2537
|
|
20240112,142100,2036205568,1997,1997,1997,1997,0
|
|
20240112,142000,2036205568,1997,1997,1997,1997,20
|
|
20240112,141900,2036165628,1997,1997,1997,1996,5361
|
|
20240112,141800,2025464819,1997,1997,1997,1996,64
|
|
20240112,141700,2025337012,1997,1997,1997,1996,2214
|
|
20240112,141600,2020917654,1997,1997,1997,1997,48
|
|
20240112,141500,2020821798,1997,1997,1997,1997,283
|
|
20240112,141400,2020256647,1997,1997,1997,1997,1343
|
|
20240112,141300,2017574676,1997,1997,1997,1997,610
|
|
20240112,141200,2016356506,1997,1997,1997,1997,1003
|
|
20240112,141100,2014353515,1997,1996,1997,1996,2041
|
|
20240112,141000,2010279039,1997,1997,1997,1997,46
|
|
20240112,140900,2010187177,1997,1997,1997,1997,626
|
|
20240112,140800,2008937055,1997,1998,1998,1997,1478
|
|
20240112,140700,2005985289,1997,1998,1998,1997,4148
|
|
20240112,140600,1997701533,1998,1998,1998,1998,140
|
|
20240112,140500,1997421813,1998,1998,1998,1998,106
|
|
20240112,140400,1997210025,1998,1998,1998,1998,718
|
|
20240112,140300,1995775461,1997,1998,1998,1997,1260
|
|
20240112,140200,1993258131,1998,1998,1999,1998,317
|
|
20240112,140100,1992624763,1998,2000,2000,1998,2147
|
|
20240112,140000,1988334407,2000,1998,2000,1998,2020
|
|
20240112,135900,1984294735,1997,1999,1999,1997,282
|
|
20240112,135800,1983731342,1999,1998,1999,1998,849
|
|
20240112,135700,1982035029,1997,1997,1997,1997,889
|
|
20240112,135600,1980259696,1998,1998,1998,1997,114
|
|
20240112,135500,1980032024,1997,1996,1997,1996,5902
|
|
20240112,135400,1968245984,1997,1996,1997,1996,2635
|
|
20240112,135300,1962983944,1996,1995,1996,1995,1942
|
|
20240112,135200,1959108907,1995,1996,1996,1995,385
|
|
20240112,135100,1958340448,1995,1995,1995,1995,2020
|
|
20240112,135000,1954310548,1995,1996,1996,1995,462
|
|
20240112,134900,1953388426,1995,1996,1996,1995,20317
|
|
20240112,134800,1912853411,1996,1997,1997,1995,15090
|
|
20240112,134700,1882734557,1997,1997,1997,1997,159
|
|
20240112,134600,1882417034,1997,1996,1997,1996,418
|
|
20240112,134500,1881582488,1997,1997,1997,1996,545
|
|
20240112,134400,1880494124,1997,1997,1997,1996,1906
|
|
20240112,134300,1876688342,1997,1997,1997,1996,6326
|
|
20240112,134200,1864061320,1997,1998,1998,1996,10325
|
|
20240112,134100,1843452291,1997,1998,1998,1997,509
|
|
20240112,134000,1842435369,1998,1998,1998,1997,3106
|
|
20240112,133900,1836232581,1998,1998,1998,1998,743
|
|
20240112,133800,1834748067,1998,2000,2000,1997,177
|
|
20240112,133700,1834394461,2005,1999,2005,1997,10501
|
|
20240112,133600,1813411008,1999,1999,1999,1998,2413
|
|
20240112,133500,1808589434,1999,1999,1999,1999,102
|
|
20240112,133400,1808385536,1998,1997,1998,1997,1400
|
|
20240112,133300,1805589636,1998,1997,1998,1997,14429
|
|
20240112,133200,1776774719,1997,2000,2000,1997,87274
|
|
20240112,133100,1602322605,2005,2005,2005,2000,2002
|
|
20240112,133000,1598318595,2000,2005,2005,2000,228
|
|
20240112,132900,1597861855,2005,2000,2005,2000,10
|
|
20240112,132800,1597841850,2005,2000,2005,2000,6
|
|
20240112,132700,1597829835,2005,2005,2005,2005,2
|
|
20240112,132600,1597825825,2005,2005,2005,2000,811
|
|
20240112,132500,1596203770,2005,2005,2005,2000,24712
|
|
20240112,132400,1546729765,2005,2005,2005,2005,10
|
|
20240112,132300,1546709715,2005,2005,2005,2005,0
|
|
20240112,132200,1546709715,2005,2005,2005,2005,1
|
|
20240112,132100,1546707710,2000,2000,2000,2000,10
|
|
20240112,132000,1546687710,2000,2005,2005,2000,1233
|
|
20240112,131900,1544221590,2005,2005,2005,2005,18
|
|
20240112,131800,1544185500,2000,2000,2000,2000,11
|
|
20240112,131700,1544163500,2000,2000,2000,2000,1490
|
|
20240112,131600,1541183500,2000,2005,2005,2000,824
|
|
20240112,131500,1539533020,2005,2005,2005,2005,250
|
|
20240112,131400,1539031770,2005,2005,2005,2005,1
|
|
20240112,131300,1539029765,2000,2000,2000,2000,2000
|
|
20240112,131200,1535029765,2000,2000,2000,2000,1000
|
|
20240112,131100,1533029765,2005,2005,2005,2005,0
|
|
20240112,131000,1533029765,2005,2005,2005,2005,108
|
|
20240112,130900,1532813225,2005,2005,2005,2005,1077
|
|
20240112,130800,1530653840,2005,2005,2005,2005,800
|
|
20240112,130700,1529049840,2005,2005,2005,2005,2010
|
|
20240112,130600,1525019790,2005,2000,2005,2000,1526
|
|
20240112,130500,1521967670,2000,2000,2000,2000,0
|
|
20240112,130400,1521967670,2000,2000,2000,2000,424
|
|
20240112,130300,1521119670,2000,2000,2000,2000,200
|
|
20240112,130200,1520719670,2000,2000,2000,2000,12020
|
|
20240112,130100,1496679670,2000,2000,2000,2000,1778
|
|
20240112,130000,1493123670,2000,2000,2000,2000,2243
|
|
20240112,125900,1488637670,2000,2000,2005,2000,1506
|
|
20240112,125800,1485625665,2005,2000,2005,2000,801
|
|
20240112,125700,1484023655,2005,2005,2005,2005,140
|
|
20240112,125600,1483742955,2005,2005,2005,2005,200
|
|
20240112,125500,1483341955,2005,2005,2005,2005,1879
|
|
20240112,125400,1479574560,2000,2000,2000,2000,0
|
|
20240112,125300,1479574560,2000,2005,2005,2000,3
|
|
20240112,125200,1479568550,2005,2005,2005,2005,127
|
|
20240112,125100,1479313915,2005,2005,2005,2005,6
|
|
20240112,125000,1479301885,2005,2005,2005,2005,3530
|
|
20240112,124900,1472224235,2005,2005,2005,2000,513
|
|
20240112,124800,1471195720,2005,2005,2005,2000,1246
|
|
20240112,124700,1468702235,2005,2005,2005,2005,120
|
|
20240112,124600,1468461635,2005,2005,2005,2005,207
|
|
20240112,124500,1468046600,2005,2000,2010,2000,41
|
|
20240112,124400,1467964440,2010,2005,2010,2005,1007
|
|
20240112,124300,1465945400,2005,2005,2005,2000,1013
|
|
20240112,124200,1463914340,2005,2005,2005,2005,215
|
|
20240112,124100,1463483265,2000,2005,2005,2000,10222
|
|
20240112,124000,1442993160,2010,2010,2010,2010,1
|
|
20240112,123900,1442991150,2005,2005,2010,2005,645
|
|
20240112,123800,1441697915,2010,2005,2010,2005,50
|
|
20240112,123700,1441597660,2010,2010,2010,2010,1
|
|
20240112,123600,1441595650,2010,2010,2010,2010,50
|
|
20240112,123500,1441495150,2005,2010,2010,2005,101
|
|
20240112,123400,1441292295,2010,2010,2010,2010,10
|
|
20240112,123300,1441272195,2010,2010,2010,2010,10
|
|
20240112,123200,1441252095,2010,2010,2010,2010,751
|
|
20240112,123100,1439742585,2010,2010,2010,2010,2018
|
|
20240112,123000,1435686405,2010,2010,2010,2005,2379
|
|
20240112,122900,1430915705,2010,2010,2010,2010,12
|
|
20240112,122800,1430891585,2010,2010,2010,2005,2256
|
|
20240112,122700,1426367295,2010,2005,2010,2005,1247
|
|
20240112,122600,1423861330,2010,2010,2010,2010,1
|
|
20240112,122500,1423859320,2010,2005,2010,2005,408
|
|
20240112,122400,1423040775,2010,2010,2010,2010,80
|
|
20240112,122300,1422879975,2010,2010,2010,2010,30
|
|
20240112,122200,1422819675,2010,2010,2010,2010,71
|
|
20240112,122100,1422676965,2005,2005,2005,2005,3883
|
|
20240112,122000,1414891550,2005,2005,2005,2005,515
|
|
20240112,121900,1413858975,2005,2005,2005,2005,406
|
|
20240112,121800,1413044945,2005,2005,2005,2005,1
|
|
20240112,121700,1413042940,2005,2000,2005,2000,132
|
|
20240112,121600,1412778335,2005,2005,2005,2005,30
|
|
20240112,121500,1412718185,2005,2005,2005,2005,152
|
|
20240112,121400,1412413425,2005,2005,2005,2005,3655
|
|
20240112,121300,1405085150,2005,2005,2010,2005,6601
|
|
20240112,121200,1391850140,2010,2010,2010,2010,565
|
|
20240112,121100,1390714490,2010,2010,2010,2010,62
|
|
20240112,121000,1390589870,2010,2010,2010,2010,0
|
|
20240112,120900,1390589870,2010,2010,2010,2010,1
|
|
20240112,120800,1390587860,2010,2010,2010,2010,1
|
|
20240112,120700,1390585850,2010,2005,2010,2005,647
|
|
20240112,120600,1389288610,2005,2005,2005,2000,1740
|
|
20240112,120500,1385799960,2010,2010,2010,2010,5
|
|
20240112,120400,1385789910,2010,2005,2010,2005,217
|
|
20240112,120300,1385354820,2010,2005,2010,2005,1234
|
|
20240112,120200,1382876855,2005,2005,2010,2005,10154
|
|
20240112,120100,1362517925,2010,2010,2010,2010,0
|
|
20240112,120000,1362517925,2010,2010,2010,2005,39
|
|
20240112,115900,1362439540,2010,2010,2010,2010,105
|
|
20240112,115800,1362228490,2010,2010,2010,2005,819
|
|
20240112,115700,1360586280,2010,2010,2010,2010,138
|
|
20240112,115600,1360308900,2010,2010,2010,2005,2892
|
|
20240112,115500,1354496075,2010,2010,2010,2005,604
|
|
20240112,115400,1353282535,2005,2005,2010,2005,755
|
|
20240112,115300,1351768750,2005,2000,2005,2000,114
|
|
20240112,115200,1351540205,2010,2005,2010,2005,43
|
|
20240112,115100,1351453955,2005,2005,2005,2005,1298
|
|
20240112,115000,1348851465,2005,2010,2010,2005,153
|
|
20240112,114900,1348544690,2005,2010,2010,2005,2065
|
|
20240112,114800,1344394290,2010,2010,2010,2010,2
|
|
20240112,114700,1344390270,2010,2010,2010,2005,2020
|
|
20240112,114600,1340340160,2010,2010,2010,2010,4
|
|
20240112,114500,1340332120,2010,2010,2010,2010,2
|
|
20240112,114400,1340328100,2010,2010,2010,2010,153
|
|
20240112,114300,1340020570,2010,2010,2010,2005,201
|
|
20240112,114200,1339617060,2010,2010,2010,2010,0
|
|
20240112,114100,1339617060,2010,2005,2010,2005,38
|
|
20240112,114000,1339540725,2005,2010,2010,2005,152
|
|
20240112,113900,1339235955,2010,2010,2010,2010,154
|
|
20240112,113800,1338926415,2010,2005,2010,2005,22
|
|
20240112,113700,1338882285,2005,2010,2010,2005,1602
|
|
20240112,113600,1335670265,2010,2010,2010,2010,0
|
|
20240112,113500,1335670265,2010,2010,2010,2010,317
|
|
20240112,113400,1335033095,2010,2005,2010,2005,3
|
|
20240112,113300,1335027070,2010,2010,2010,2010,2
|
|
20240112,113200,1335023050,2010,2010,2010,2010,103
|
|
20240112,113100,1334816020,2010,2005,2010,2005,1100
|
|
20240112,113000,1332610515,2005,2005,2005,2005,347
|
|
20240112,112900,1331914780,2005,2005,2005,2005,595
|
|
20240112,112800,1330721805,2000,2005,2005,2000,502
|
|
20240112,112700,1329717795,2000,2005,2005,2000,284
|
|
20240112,112600,1329148875,2000,2010,2010,2000,2725
|
|
20240112,112500,1323685300,2005,2005,2010,2005,403
|
|
20240112,112400,1322877280,2010,2005,2010,2005,115
|
|
20240112,112300,1322646680,2005,2005,2005,2005,175
|
|
20240112,112200,1322295805,2005,2000,2005,2000,55
|
|
20240112,112100,1322185790,2005,2005,2005,2005,2417
|
|
20240112,112000,1317339705,2005,2005,2005,2005,33
|
|
20240112,111900,1317273540,2005,2005,2005,2005,183
|
|
20240112,111800,1316906625,2005,2005,2005,2000,353
|
|
20240112,111700,1316199555,2000,2005,2005,2000,181
|
|
20240112,111600,1315837300,2005,2005,2005,2005,42
|
|
20240112,111500,1315753090,2000,2005,2005,2000,8780
|
|
20240112,111400,1298149580,2005,2005,2005,2005,1098
|
|
20240112,111300,1295948090,2005,2005,2005,2000,724
|
|
20240112,111200,1294499970,2005,2005,2005,2005,19
|
|
20240112,111100,1294461875,2005,2005,2005,2005,14
|
|
20240112,111000,1294433805,2005,2005,2005,2005,22
|
|
20240112,110900,1294389695,2005,2005,2005,2000,153
|
|
20240112,110800,1294083185,2000,2000,2005,2000,1013
|
|
20240112,110700,1292057180,2000,2005,2005,2000,1018
|
|
20240112,110600,1290021165,2005,2005,2005,2005,6
|
|
20240112,110500,1290009135,2005,2000,2005,1999,16151
|
|
20240112,110400,1257723138,2000,2000,2005,1999,1529
|
|
20240112,110300,1254665563,2000,2005,2005,2000,7982
|
|
20240112,110200,1238701553,2005,2005,2005,2000,1617
|
|
20240112,110100,1235466988,2000,2005,2005,2000,72
|
|
20240112,110000,1235322638,2005,2005,2005,2000,156
|
|
20240112,105900,1235009953,2005,2005,2005,2005,439
|
|
20240112,105800,1234129758,2005,2005,2005,2005,1921
|
|
20240112,105700,1230278153,2005,2005,2005,2000,788
|
|
20240112,105600,1228702053,2005,2005,2005,2000,2330
|
|
20240112,105500,1224031203,2005,2005,2005,2005,663
|
|
20240112,105400,1222701888,2005,2005,2005,2005,1628
|
|
20240112,105300,1219437748,2005,2005,2005,2005,52
|
|
20240112,105200,1219333488,2005,1999,2005,1999,13093
|
|
20240112,105100,1193152005,1999,1998,1999,1998,7133
|
|
20240112,105000,1178897260,1997,1998,1998,1997,4973
|
|
20240112,104900,1168966153,1998,1998,1998,1998,699
|
|
20240112,104800,1167569551,1998,1998,1998,1997,1495
|
|
20240112,104700,1164582544,1998,1997,1998,1997,4986
|
|
20240112,104600,1154625501,1997,1999,1999,1997,1945
|
|
20240112,104500,1150740884,1999,1998,1999,1997,5063
|
|
20240112,104400,1140629934,1999,1999,1999,1997,2046
|
|
20240112,104300,1136541982,1999,1999,1999,1999,2
|
|
20240112,104200,1136537984,1998,1998,1999,1998,9628
|
|
20240112,104100,1117301239,1997,1997,1998,1996,394
|
|
20240112,104000,1116514570,1998,1997,1998,1997,641
|
|
20240112,103900,1115234393,1996,1998,1998,1996,7129
|
|
20240112,103800,1100997814,1997,1998,1998,1997,2272
|
|
20240112,103700,1096459938,1998,1997,1998,1997,716
|
|
20240112,103600,1095030080,1998,1998,1998,1998,100
|
|
20240112,103500,1094830280,1998,1997,1998,1997,876
|
|
20240112,103400,1093080042,1998,1998,1998,1997,1508
|
|
20240112,103300,1090067358,1998,1998,1998,1998,2
|
|
20240112,103200,1090063362,1997,1996,1997,1996,1352
|
|
20240112,103100,1087364284,1997,1997,1998,1996,3415
|
|
20240112,103000,1080545519,1998,1998,1998,1997,1670
|
|
20240112,102900,1077209003,1998,1998,1998,1997,2084
|
|
20240112,102800,1073047092,1997,1997,1997,1997,1492
|
|
20240112,102700,1070067568,1997,1997,1997,1996,209
|
|
20240112,102600,1069650204,1997,1996,1997,1996,5647
|
|
20240112,102500,1058378517,1997,1997,1997,1996,1909
|
|
20240112,102400,1054567045,1996,1997,1997,1996,75
|
|
20240112,102300,1054417320,1996,1996,1996,1996,1339
|
|
20240112,102200,1051744676,1996,1996,1997,1996,209
|
|
20240112,102100,1051327340,1997,1997,1997,1995,7390
|
|
20240112,102000,1036581446,1997,1997,1997,1997,243
|
|
20240112,101900,1036096175,1997,1996,1997,1995,1991
|
|
20240112,101800,1032123960,1996,1995,1996,1995,3158
|
|
20240112,101700,1025823692,1995,1997,1998,1995,34322
|
|
20240112,101600,957335366,1998,1997,1998,1997,2413
|
|
20240112,101500,952516554,1997,1997,1997,1997,1633
|
|
20240112,101400,949255453,1997,1997,1997,1996,1404
|
|
20240112,101300,946452665,1997,1996,1997,1996,3244
|
|
20240112,101200,939977637,1996,1998,1998,1996,25646
|
|
20240112,101100,888777955,1998,1999,1999,1998,3342
|
|
20240112,101000,882100637,1998,1999,1999,1998,2612
|
|
20240112,100900,876881859,1999,1999,1999,1998,9803
|
|
20240112,100800,857295294,1998,1998,1999,1998,1460
|
|
20240112,100700,854377900,1999,1999,1999,1998,2013
|
|
20240112,100600,850355163,1999,2000,2000,1999,3547
|
|
20240112,100500,843264343,2000,1999,2000,1999,2086
|
|
20240112,100400,839092345,1999,2005,2005,1999,3267
|
|
20240112,100300,832559694,2005,2005,2005,2000,753
|
|
20240112,100200,831052434,2005,1998,2005,1997,10551
|
|
20240112,100100,809970619,1998,1997,1998,1997,5545
|
|
20240112,100000,798894466,1997,1998,1998,1997,2698
|
|
20240112,095900,793506249,1997,1998,1999,1997,376
|
|
20240112,095800,792754949,1997,1998,1998,1997,6678
|
|
20240112,095700,779418105,1999,1998,1999,1997,3704
|
|
20240112,095600,772020708,2000,2000,2000,1998,21147
|
|
20240112,095500,729752546,2000,2000,2005,2000,5918
|
|
20240112,095400,717916536,2000,2005,2005,2000,2124
|
|
20240112,095300,713662966,2000,2000,2005,2000,1950
|
|
20240112,095200,709762956,2000,2005,2005,2000,1000
|
|
20240112,095100,707758181,2005,2005,2005,2000,149
|
|
20240112,095000,707460026,2005,2000,2005,2000,821
|
|
20240112,094900,705818021,2000,2005,2005,2000,7240
|
|
20240112,094800,691337401,2005,2000,2005,2000,210
|
|
20240112,094700,690916381,2000,2005,2005,2000,732
|
|
20240112,094600,689449821,2000,2000,2005,2000,1739
|
|
20240112,094500,685971721,2005,2000,2005,2000,17656
|
|
20240112,094400,650659716,2005,2000,2005,2000,603
|
|
20240112,094300,649453706,2000,2000,2005,2000,5013
|
|
20240112,094200,639427646,2000,2005,2005,2000,42
|
|
20240112,094100,639343636,2000,1998,2000,1998,9057
|
|
20240112,094000,621234090,1998,1998,1998,1997,5096
|
|
20240112,093900,611057173,1998,1999,1999,1997,10032
|
|
20240112,093800,591021202,1999,1998,1999,1997,9793
|
|
20240112,093700,571464348,1997,1997,1999,1997,1794
|
|
20240112,093600,567880987,1999,2000,2000,1997,9897
|
|
20240112,093500,548110545,2000,2000,2000,1998,5013
|
|
20240112,093400,538094505,1998,2000,2000,1998,24608
|
|
20240112,093300,488909085,2000,2000,2000,2000,3509
|
|
20240112,093200,481891085,2000,2000,2000,1999,895
|
|
20240112,093100,480101882,1999,2005,2005,1998,17706
|
|
20240112,093000,444697510,2005,2005,2005,2000,1373
|
|
20240112,092900,441948855,2005,2010,2010,2000,25490
|
|
20240112,092800,390962405,2000,2005,2010,2000,21905
|
|
20240112,092700,347079675,2005,2015,2015,2005,24899
|
|
20240112,092600,297094315,2015,2015,2015,2015,3207
|
|
20240112,092500,290632210,2015,2015,2020,2015,8044
|
|
20240112,092400,274423440,2015,2015,2015,2010,463
|
|
20240112,092300,273491245,2015,2015,2015,2010,5285
|
|
20240112,092200,262854805,2015,2015,2015,2015,834
|
|
20240112,092100,261174295,2015,2015,2015,2015,1755
|
|
20240112,092000,257637970,2015,2020,2020,2015,2210
|
|
20240112,091900,253184085,2020,2015,2020,2015,547
|
|
20240112,091800,252080655,2015,2025,2025,2010,41989
|
|
20240112,091700,167482250,2020,2020,2020,2020,6895
|
|
20240112,091600,153554350,2025,2020,2025,2020,1433
|
|
20240112,091500,150659675,2020,2020,2025,2020,6300
|
|
20240112,091400,137933415,2020,2025,2025,2020,12824
|
|
20240112,091300,112027905,2020,2025,2025,2020,7481
|
|
20240112,091200,96884420,2030,2025,2030,2025,3111
|
|
20240112,091100,90582905,2025,2030,2030,2025,2014
|
|
20240112,091000,86499555,2030,2030,2030,2030,155
|
|
20240112,090900,86184905,2030,2030,2030,2025,11165
|
|
20240112,090800,63555785,2025,2030,2030,2025,907
|
|
20240112,090700,61718955,2030,2025,2030,2025,2160
|
|
20240112,090600,57342445,2030,2035,2035,2025,3491
|
|
20240112,090500,50259575,2035,2030,2035,2030,1678
|
|
20240112,090400,46853230,2030,2035,2035,2030,1366
|
|
20240112,090300,44074965,2030,2040,2040,2030,950
|
|
20240112,090200,42140630,2035,2035,2040,2035,1442
|
|
20240112,090100,39206155,2035,2035,2040,2035,8217
|
|
20240112,090000,22484550,2035,2025,2035,2025,11093
|