599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,185500,6869618335,2045,2045,2045,2045,0
|
|
20240305,185400,6869618335,2045,2045,2045,2045,0
|
|
20240305,185300,6869618335,2045,2045,2045,2045,0
|
|
20240305,185200,6869618335,2045,2045,2045,2045,0
|
|
20240305,185100,6869618335,2045,2045,2045,2045,0
|
|
20240305,185000,6869618335,2045,2045,2045,2045,0
|
|
20240305,184900,6869618335,2045,2045,2045,2045,0
|
|
20240305,184800,6869618335,2045,2045,2045,2045,0
|
|
20240305,184700,6869618335,2045,2045,2045,2045,0
|
|
20240305,184600,6869618335,2045,2045,2045,2045,0
|
|
20240305,184500,6869618335,2045,2045,2045,2045,0
|
|
20240305,184400,6869618335,2045,2045,2045,2045,0
|
|
20240305,184300,6869618335,2045,2045,2045,2045,0
|
|
20240305,184200,6869618335,2045,2045,2045,2045,0
|
|
20240305,184100,6869618335,2045,2045,2045,2045,0
|
|
20240305,184000,6869618335,2045,2045,2045,2045,0
|
|
20240305,183900,6869618335,2045,2045,2045,2045,0
|
|
20240305,183800,6869618335,2045,2045,2045,2045,0
|
|
20240305,183700,6869618335,2045,2045,2045,2045,0
|
|
20240305,183600,6869618335,2045,2045,2045,2045,0
|
|
20240305,183500,6869618335,2045,2045,2045,2045,0
|
|
20240305,183400,6869618335,2045,2045,2045,2045,0
|
|
20240305,183300,6869618335,2045,2045,2045,2045,0
|
|
20240305,183200,6869618335,2045,2045,2045,2045,0
|
|
20240305,183100,6869618335,2045,2045,2045,2045,0
|
|
20240305,183000,6869618335,2045,2045,2045,2045,0
|
|
20240305,182900,6869618335,2045,2045,2045,2045,0
|
|
20240305,182800,6869618335,2045,2045,2045,2045,0
|
|
20240305,182700,6869618335,2045,2045,2045,2045,0
|
|
20240305,182600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,182500,6869618335,2045,2045,2045,2045,0
|
|
20240305,182400,6869618335,2045,2045,2045,2045,0
|
|
20240305,182300,6869618335,2045,2045,2045,2045,0
|
|
20240305,182200,6869618335,2045,2045,2045,2045,0
|
|
20240305,182100,6869618335,2045,2045,2045,2045,0
|
|
20240305,182000,6869618335,2045,2045,2045,2045,0
|
|
20240305,181900,6869618335,2045,2045,2045,2045,0
|
|
20240305,181800,6869618335,2045,2045,2045,2045,0
|
|
20240305,181700,6869618335,2045,2045,2045,2045,0
|
|
20240305,181600,6869618335,2045,2045,2045,2045,0
|
|
20240305,181500,6869618335,2045,2045,2045,2045,0
|
|
20240305,181400,6869618335,2045,2045,2045,2045,0
|
|
20240305,181300,6869618335,2045,2045,2045,2045,0
|
|
20240305,181200,6869618335,2045,2045,2045,2045,0
|
|
20240305,181100,6869618335,2045,2045,2045,2045,0
|
|
20240305,181000,6869618335,2045,2045,2045,2045,0
|
|
20240305,180900,6869618335,2045,2045,2045,2045,0
|
|
20240305,180800,6869618335,2045,2045,2045,2045,0
|
|
20240305,180700,6869618335,2045,2045,2045,2045,0
|
|
20240305,180600,6869618335,2045,2045,2045,2045,0
|
|
20240305,180500,6869618335,2045,2045,2045,2045,0
|
|
20240305,180400,6869618335,2045,2045,2045,2045,0
|
|
20240305,180300,6869618335,2045,2045,2045,2045,0
|
|
20240305,180200,6869618335,2045,2045,2045,2045,0
|
|
20240305,180100,6869618335,2045,2045,2045,2045,0
|
|
20240305,180000,6869618335,2045,2045,2045,2045,0
|
|
20240305,175900,6869618335,2045,2045,2045,2045,0
|
|
20240305,175800,6869618335,2045,2045,2045,2045,0
|
|
20240305,175700,6869618335,2045,2045,2045,2045,0
|
|
20240305,175600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,175500,6869618335,2045,2045,2045,2045,0
|
|
20240305,175400,6869618335,2045,2045,2045,2045,0
|
|
20240305,175300,6869618335,2045,2045,2045,2045,0
|
|
20240305,175200,6869618335,2045,2045,2045,2045,0
|
|
20240305,175100,6869618335,2045,2045,2045,2045,0
|
|
20240305,175000,6869618335,2045,2045,2045,2045,0
|
|
20240305,174900,6869618335,2045,2045,2045,2045,0
|
|
20240305,174800,6869618335,2045,2045,2045,2045,0
|
|
20240305,174700,6869618335,2045,2045,2045,2045,0
|
|
20240305,174600,6869618335,2045,2045,2045,2045,0
|
|
20240305,174500,6869618335,2045,2045,2045,2045,0
|
|
20240305,174400,6869618335,2045,2045,2045,2045,0
|
|
20240305,174300,6869618335,2045,2045,2045,2045,0
|
|
20240305,174200,6869618335,2045,2045,2045,2045,0
|
|
20240305,174100,6869618335,2045,2045,2045,2045,0
|
|
20240305,174000,6869618335,2045,2045,2045,2045,0
|
|
20240305,173900,6869618335,2045,2045,2045,2045,0
|
|
20240305,173800,6869618335,2045,2045,2045,2045,0
|
|
20240305,173700,6869618335,2045,2045,2045,2045,0
|
|
20240305,173600,6869618335,2045,2045,2045,2045,0
|
|
20240305,173500,6869618335,2045,2045,2045,2045,0
|
|
20240305,173400,6869618335,2045,2045,2045,2045,0
|
|
20240305,173300,6869618335,2045,2045,2045,2045,0
|
|
20240305,173200,6869618335,2045,2045,2045,2045,0
|
|
20240305,173100,6869618335,2045,2045,2045,2045,0
|
|
20240305,173000,6869618335,2045,2045,2045,2045,0
|
|
20240305,172900,6869618335,2045,2045,2045,2045,0
|
|
20240305,172800,6869618335,2045,2045,2045,2045,0
|
|
20240305,172700,6869618335,2045,2045,2045,2045,0
|
|
20240305,172600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,172500,6869618335,2045,2045,2045,2045,0
|
|
20240305,172400,6869618335,2045,2045,2045,2045,0
|
|
20240305,172300,6869618335,2045,2045,2045,2045,0
|
|
20240305,172200,6869618335,2045,2045,2045,2045,0
|
|
20240305,172100,6869618335,2045,2045,2045,2045,0
|
|
20240305,172000,6869618335,2045,2045,2045,2045,0
|
|
20240305,171900,6869618335,2045,2045,2045,2045,0
|
|
20240305,171800,6869618335,2045,2045,2045,2045,0
|
|
20240305,171700,6869618335,2045,2045,2045,2045,0
|
|
20240305,171600,6869618335,2045,2045,2045,2045,0
|
|
20240305,171500,6869618335,2045,2045,2045,2045,0
|
|
20240305,171400,6869618335,2045,2045,2045,2045,0
|
|
20240305,171300,6869618335,2045,2045,2045,2045,0
|
|
20240305,171200,6869618335,2045,2045,2045,2045,0
|
|
20240305,171100,6869618335,2045,2045,2045,2045,0
|
|
20240305,171000,6869618335,2045,2045,2045,2045,0
|
|
20240305,170900,6869618335,2045,2045,2045,2045,0
|
|
20240305,170800,6869618335,2045,2045,2045,2045,0
|
|
20240305,170700,6869618335,2045,2045,2045,2045,0
|
|
20240305,170600,6869618335,2045,2045,2045,2045,0
|
|
20240305,170500,6869618335,2045,2045,2045,2045,0
|
|
20240305,170400,6869618335,2045,2045,2045,2045,0
|
|
20240305,170300,6869618335,2045,2045,2045,2045,0
|
|
20240305,170200,6869618335,2045,2045,2045,2045,0
|
|
20240305,170100,6869618335,2045,2045,2045,2045,0
|
|
20240305,170000,6869618335,2045,2045,2045,2045,0
|
|
20240305,165900,6869618335,2045,2045,2045,2045,0
|
|
20240305,165800,6869618335,2045,2045,2045,2045,0
|
|
20240305,165700,6869618335,2045,2045,2045,2045,0
|
|
20240305,165600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,165500,6869618335,2045,2045,2045,2045,0
|
|
20240305,165400,6869618335,2045,2045,2045,2045,0
|
|
20240305,165300,6869618335,2045,2045,2045,2045,0
|
|
20240305,165200,6869618335,2045,2045,2045,2045,0
|
|
20240305,165100,6869618335,2045,2045,2045,2045,0
|
|
20240305,165000,6869618335,2045,2045,2045,2045,0
|
|
20240305,164900,6869618335,2045,2045,2045,2045,0
|
|
20240305,164800,6869618335,2045,2045,2045,2045,0
|
|
20240305,164700,6869618335,2045,2045,2045,2045,0
|
|
20240305,164600,6869618335,2045,2045,2045,2045,0
|
|
20240305,164500,6869618335,2045,2045,2045,2045,0
|
|
20240305,164400,6869618335,2045,2045,2045,2045,0
|
|
20240305,164300,6869618335,2045,2045,2045,2045,0
|
|
20240305,164200,6869618335,2045,2045,2045,2045,0
|
|
20240305,164100,6869618335,2045,2045,2045,2045,0
|
|
20240305,164000,6869618335,2045,2045,2045,2045,0
|
|
20240305,163900,6869618335,2045,2045,2045,2045,0
|
|
20240305,163800,6869618335,2045,2045,2045,2045,0
|
|
20240305,163700,6869618335,2045,2045,2045,2045,0
|
|
20240305,163600,6869618335,2045,2045,2045,2045,0
|
|
20240305,163500,6869618335,2045,2045,2045,2045,0
|
|
20240305,163400,6869618335,2045,2045,2045,2045,0
|
|
20240305,163300,6869618335,2045,2045,2045,2045,0
|
|
20240305,163200,6869618335,2045,2045,2045,2045,0
|
|
20240305,163100,6869618335,2045,2045,2045,2045,0
|
|
20240305,163000,6869618335,2045,2045,2045,2045,0
|
|
20240305,162900,6869618335,2045,2045,2045,2045,0
|
|
20240305,162800,6869618335,2045,2045,2045,2045,0
|
|
20240305,162700,6869618335,2045,2045,2045,2045,0
|
|
20240305,162600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,162500,6869618335,2045,2045,2045,2045,0
|
|
20240305,162400,6869618335,2045,2045,2045,2045,0
|
|
20240305,162300,6869618335,2045,2045,2045,2045,0
|
|
20240305,162200,6869618335,2045,2045,2045,2045,0
|
|
20240305,162100,6869618335,2045,2045,2045,2045,0
|
|
20240305,162000,6869618335,2045,2045,2045,2045,0
|
|
20240305,161900,6869618335,2045,2045,2045,2045,0
|
|
20240305,161800,6869618335,2045,2045,2045,2045,0
|
|
20240305,161700,6869618335,2045,2045,2045,2045,0
|
|
20240305,161600,6869618335,2045,2045,2045,2045,0
|
|
20240305,161500,6869618335,2045,2045,2045,2045,0
|
|
20240305,161400,6869618335,2045,2045,2045,2045,0
|
|
20240305,161300,6869618335,2045,2045,2045,2045,0
|
|
20240305,161200,6869618335,2045,2045,2045,2045,0
|
|
20240305,161100,6869618335,2045,2045,2045,2045,0
|
|
20240305,161000,6869618335,2045,2045,2045,2045,0
|
|
20240305,160900,6869618335,2045,2045,2045,2045,0
|
|
20240305,160800,6869618335,2045,2045,2045,2045,0
|
|
20240305,160700,6869618335,2045,2045,2045,2045,0
|
|
20240305,160600,6869618335,2045,2045,2045,2045,0
|
|
20240305,160500,6869618335,2045,2045,2045,2045,0
|
|
20240305,160400,6869618335,2045,2045,2045,2045,0
|
|
20240305,160300,6869618335,2045,2045,2045,2045,0
|
|
20240305,160200,6869618335,2045,2045,2045,2045,0
|
|
20240305,160100,6869618335,2045,2045,2045,2045,0
|
|
20240305,160000,6869618335,2045,2045,2045,2045,0
|
|
20240305,155900,6869618335,2045,2045,2045,2045,0
|
|
20240305,155800,6869618335,2045,2045,2045,2045,0
|
|
20240305,155700,6869618335,2045,2045,2045,2045,0
|
|
20240305,155600,6869618335,2045,2045,2045,2045,60219
|
|
20240305,155500,6869618335,2045,2045,2045,2045,0
|
|
20240305,155400,6869618335,2045,2045,2045,2045,0
|
|
20240305,155300,6869618335,2045,2045,2045,2045,0
|
|
20240305,155200,6869618335,2045,2045,2045,2045,0
|
|
20240305,155100,6869618335,2045,2045,2045,2045,0
|
|
20240305,155000,6869618335,2045,2045,2045,2045,0
|
|
20240305,154900,6869618335,2045,2045,2045,2045,0
|
|
20240305,154800,6869618335,2045,2045,2045,2045,0
|
|
20240305,154700,6869618335,2045,2045,2045,2045,0
|
|
20240305,154600,6869618335,2045,2045,2045,2045,0
|
|
20240305,154500,6869618335,2045,2045,2045,2045,0
|
|
20240305,154400,6869618335,2045,2045,2045,2045,0
|
|
20240305,154300,6869618335,2045,2045,2045,2045,0
|
|
20240305,154200,6869618335,2045,2045,2045,2045,0
|
|
20240305,154100,6869618335,2045,2045,2045,2045,0
|
|
20240305,154000,6869618335,2045,2045,2045,2045,0
|
|
20240305,153900,6869618335,2045,2045,2045,2045,0
|
|
20240305,153800,6869618335,2045,2045,2045,2045,0
|
|
20240305,153700,6869618335,2045,2045,2045,2045,0
|
|
20240305,153600,6869618335,2045,2045,2045,2045,0
|
|
20240305,153500,6869618335,2045,2045,2045,2045,0
|
|
20240305,153400,6869618335,2045,2045,2045,2045,0
|
|
20240305,153300,6869618335,2045,2045,2045,2045,0
|
|
20240305,153200,6869618335,2045,2045,2045,2045,0
|
|
20240305,153100,6869618335,2045,2045,2045,2045,0
|
|
20240305,153000,6869618335,2045,2045,2045,2045,60219
|
|
20240305,152900,6746470480,2040,2040,2040,2040,0
|
|
20240305,152800,6746470480,2040,2040,2040,2040,0
|
|
20240305,152700,6746470480,2040,2040,2040,2040,0
|
|
20240305,152600,6746470480,2040,2040,2040,2040,0
|
|
20240305,152500,6746470480,2040,2040,2040,2040,0
|
|
20240305,152400,6746470480,2040,2040,2040,2040,0
|
|
20240305,152300,6746470480,2040,2040,2040,2040,0
|
|
20240305,152200,6746470480,2040,2040,2040,2040,0
|
|
20240305,152100,6746470480,2040,2040,2040,2040,0
|
|
20240305,152000,6746470480,2040,2040,2040,2040,0
|
|
20240305,151900,6746470480,2040,2035,2040,2035,7097
|
|
20240305,151800,6732006790,2040,2040,2045,2040,6074
|
|
20240305,151700,6719615355,2045,2045,2045,2040,6836
|
|
20240305,151600,6705666360,2045,2050,2050,2040,5609
|
|
20240305,151500,6694196555,2050,2045,2050,2045,5034
|
|
20240305,151400,6683901635,2050,2050,2050,2045,5891
|
|
20240305,151300,6671834220,2050,2050,2055,2050,6724
|
|
20240305,151200,6658049010,2055,2055,2055,2050,2417
|
|
20240305,151100,6653089460,2055,2055,2055,2050,2236
|
|
20240305,151000,6648494530,2055,2050,2060,2050,22015
|
|
20240305,150900,6603250430,2055,2055,2055,2050,8075
|
|
20240305,150800,6586658705,2055,2060,2060,2055,49250
|
|
20240305,150700,6485441240,2055,2055,2060,2055,14417
|
|
20240305,150600,6455812985,2055,2050,2060,2050,24424
|
|
20240305,150500,6405636535,2050,2050,2055,2050,4456
|
|
20240305,150400,6396495290,2050,2050,2055,2045,19964
|
|
20240305,150300,6355570350,2050,2050,2050,2045,2360
|
|
20240305,150200,6350739125,2045,2045,2050,2045,4172
|
|
20240305,150100,6342205070,2045,2045,2050,2045,3801
|
|
20240305,150000,6334431525,2045,2050,2055,2045,9311
|
|
20240305,145900,6315359085,2050,2055,2055,2050,8558
|
|
20240305,145800,6297808125,2050,2055,2055,2050,18519
|
|
20240305,145700,6259798550,2060,2055,2060,2055,4995
|
|
20240305,145600,6249524550,2050,2060,2060,2050,26860
|
|
20240305,145500,6194368675,2060,2060,2065,2055,60928
|
|
20240305,145400,6068808745,2060,2065,2065,2060,14811
|
|
20240305,145300,6038257695,2065,2065,2065,2060,21717
|
|
20240305,145200,5993415525,2065,2065,2065,2060,21344
|
|
20240305,145100,5949353570,2065,2065,2065,2055,33622
|
|
20240305,145000,5880066485,2065,2070,2070,2055,50965
|
|
20240305,144900,5774879480,2065,2065,2065,2060,29973
|
|
20240305,144800,5713000660,2065,2065,2065,2060,40178
|
|
20240305,144700,5630054805,2060,2050,2065,2050,98053
|
|
20240305,144600,5428303980,2050,2055,2055,2050,20587
|
|
20240305,144500,5386012630,2055,2045,2055,2040,146967
|
|
20240305,144400,5084876445,2045,2035,2045,2035,21622
|
|
20240305,144300,5040739415,2040,2040,2045,2040,43942
|
|
20240305,144200,4951097700,2040,2040,2045,2040,12051
|
|
20240305,144100,4926513105,2045,2045,2045,2040,8865
|
|
20240305,144000,4908427610,2040,2040,2045,2040,738
|
|
20240305,143900,4906921415,2040,2045,2045,2040,255
|
|
20240305,143800,4906401125,2045,2045,2045,2040,3737
|
|
20240305,143700,4898762510,2045,2045,2045,2040,3841
|
|
20240305,143600,4890926775,2045,2045,2045,2040,2221
|
|
20240305,143500,4886385080,2045,2040,2045,2040,7859
|
|
20240305,143400,4870316010,2040,2040,2045,2040,1338
|
|
20240305,143300,4867585800,2045,2045,2045,2040,9404
|
|
20240305,143200,4848392300,2040,2045,2045,2040,1765
|
|
20240305,143100,4844785145,2045,2045,2045,2040,1448
|
|
20240305,143000,4841828260,2045,2045,2045,2040,371
|
|
20240305,142900,4841071085,2045,2040,2045,2040,1600
|
|
20240305,142800,4837801290,2040,2040,2045,2035,5047
|
|
20240305,142700,4827487800,2040,2035,2040,2035,22352
|
|
20240305,142600,4781901890,2040,2040,2040,2040,968
|
|
20240305,142500,4779927170,2035,2040,2040,2035,2477
|
|
20240305,142400,4774882815,2040,2040,2040,2035,241
|
|
20240305,142300,4774391250,2040,2040,2040,2040,625
|
|
20240305,142200,4773116250,2035,2040,2040,2035,1323
|
|
20240305,142100,4770417855,2040,2030,2040,2030,10328
|
|
20240305,142000,4749405335,2035,2035,2035,2035,113
|
|
20240305,141900,4749175380,2030,2030,2035,2030,38899
|
|
20240305,141800,4670210375,2025,2025,2030,2025,958
|
|
20240305,141700,4668270420,2025,2025,2025,2025,218
|
|
20240305,141600,4667828970,2025,2025,2030,2025,1759
|
|
20240305,141500,4664266965,2025,2030,2030,2025,186
|
|
20240305,141400,4663890275,2025,2025,2030,2025,5809
|
|
20240305,141300,4652123255,2030,2030,2030,2025,119
|
|
20240305,141200,4651882235,2030,2025,2030,2025,857
|
|
20240305,141100,4650146575,2030,2025,2030,2025,1278
|
|
20240305,141000,4647552440,2025,2030,2030,2025,337
|
|
20240305,140900,4646869330,2030,2025,2030,2025,79
|
|
20240305,140800,4646709330,2025,2025,2030,2025,1506
|
|
20240305,140700,4643659655,2030,2025,2030,2025,2890
|
|
20240305,140600,4637807340,2025,2030,2030,2025,2204
|
|
20240305,140500,4633344220,2030,2030,2030,2030,78
|
|
20240305,140400,4633185880,2030,2025,2030,2020,6805
|
|
20240305,140300,4619401460,2030,2025,2030,2025,57
|
|
20240305,140200,4619286005,2030,2025,2030,2025,2038
|
|
20240305,140100,4615155980,2030,2030,2030,2030,275
|
|
20240305,140000,4614597730,2030,2030,2030,2025,1381
|
|
20240305,135900,4611800175,2025,2025,2030,2025,185
|
|
20240305,135800,4611425225,2030,2030,2030,2030,1260
|
|
20240305,135700,4608867425,2030,2030,2030,2030,2005
|
|
20240305,135600,4604797275,2030,2030,2030,2030,103
|
|
20240305,135500,4604588185,2030,2025,2030,2025,1848
|
|
20240305,135400,4600843920,2030,2030,2030,2030,2
|
|
20240305,135300,4600839860,2030,2025,2030,2025,1647
|
|
20240305,135200,4597504675,2025,2025,2025,2025,3000
|
|
20240305,135100,4591429675,2025,2025,2025,2025,838
|
|
20240305,135000,4589732725,2030,2030,2030,2030,350
|
|
20240305,134900,4589022225,2025,2025,2030,2025,204
|
|
20240305,134800,4588609100,2025,2025,2030,2025,313
|
|
20240305,134700,4587975265,2025,2030,2030,2025,907
|
|
20240305,134600,4586138575,2025,2030,2030,2025,373
|
|
20240305,134500,4585383155,2030,2030,2030,2020,213
|
|
20240305,134400,4584951765,2030,2025,2030,2020,2501
|
|
20240305,134300,4579887485,2030,2030,2030,2030,24
|
|
20240305,134200,4579838765,2030,2025,2030,2025,4150
|
|
20240305,134100,4571420765,2025,2025,2030,2025,3027
|
|
20240305,134000,4565291080,2025,2025,2025,2025,11
|
|
20240305,133900,4565268805,2030,2030,2030,2025,1015
|
|
20240305,133800,4563208600,2030,2025,2030,2025,3890
|
|
20240305,133700,4555326840,2025,2030,2030,2025,992
|
|
20240305,133600,4553313580,2025,2025,2025,2025,0
|
|
20240305,133500,4553313580,2025,2025,2030,2025,543
|
|
20240305,133400,4552211595,2025,2030,2030,2025,44
|
|
20240305,133300,4552122280,2030,2030,2030,2025,3489
|
|
20240305,133200,4545047155,2025,2030,2035,2025,5416
|
|
20240305,133100,4534062410,2030,2035,2035,2025,18080
|
|
20240305,133000,4497310780,2035,2035,2035,2035,5535
|
|
20240305,132900,4486047055,2035,2035,2035,2030,1106
|
|
20240305,132800,4483801625,2035,2035,2035,2030,774
|
|
20240305,132700,4482227060,2035,2035,2035,2030,75
|
|
20240305,132600,4482074555,2035,2030,2035,2030,1571
|
|
20240305,132500,4478882135,2030,2025,2030,2025,13619
|
|
20240305,132400,4451236070,2025,2025,2025,2025,4189
|
|
20240305,132300,4442753345,2025,2025,2025,2025,2004
|
|
20240305,132200,4438695245,2020,2020,2020,2020,1
|
|
20240305,132100,4438693225,2020,2025,2025,2020,750
|
|
20240305,132000,4437178055,2025,2025,2025,2025,30
|
|
20240305,131900,4437117305,2025,2025,2025,2025,51
|
|
20240305,131800,4437014030,2020,2020,2020,2020,621
|
|
20240305,131700,4435759610,2020,2020,2020,2015,5025
|
|
20240305,131600,4425609610,2020,2020,2020,2020,100
|
|
20240305,131500,4425407610,2020,2020,2020,2020,111
|
|
20240305,131400,4425183390,2015,2015,2015,2015,0
|
|
20240305,131300,4425183390,2015,2020,2020,2015,446
|
|
20240305,131200,4424282700,2020,2020,2020,2020,127
|
|
20240305,131100,4424026160,2020,2020,2020,2020,717
|
|
20240305,131000,4422577820,2020,2020,2020,2020,13433
|
|
20240305,130900,4395443160,2020,2015,2020,2015,119
|
|
20240305,130800,4395202880,2015,2020,2020,2015,520
|
|
20240305,130700,4394154330,2020,2020,2020,2020,2359
|
|
20240305,130600,4389389150,2020,2020,2020,2020,18758
|
|
20240305,130500,4351497990,2020,2020,2020,2015,2195
|
|
20240305,130400,4347064590,2020,2020,2020,2020,1
|
|
20240305,130300,4347062570,2015,2015,2015,2015,49
|
|
20240305,130200,4346963835,2015,2015,2015,2015,1897
|
|
20240305,130100,4343141380,2010,2010,2010,2010,788
|
|
20240305,130000,4341557500,2010,2015,2015,2010,1437
|
|
20240305,125900,4338663525,2015,2010,2015,2010,35
|
|
20240305,125800,4338593005,2015,2015,2015,2005,10457
|
|
20240305,125700,4317594155,2015,2015,2015,2015,1
|
|
20240305,125600,4317592140,2015,2020,2020,2015,606
|
|
20240305,125500,4316370950,2015,2015,2015,2015,2253
|
|
20240305,125400,4311831155,2010,2010,2015,2010,179
|
|
20240305,125300,4311470865,2010,2010,2010,2010,622
|
|
20240305,125200,4310220645,2015,2010,2015,2010,111
|
|
20240305,125100,4309997380,2010,2010,2015,2010,1672
|
|
20240305,125000,4306636645,2010,2015,2015,2010,613
|
|
20240305,124900,4305401605,2010,2010,2010,2010,1051
|
|
20240305,124800,4303289095,2010,2010,2010,2010,159
|
|
20240305,124700,4302969505,2015,2010,2015,2010,3917
|
|
20240305,124600,4295096330,2010,2010,2015,2010,4332
|
|
20240305,124500,4286387500,2010,2015,2015,2010,1442
|
|
20240305,124400,4283488205,2015,2015,2015,2010,3019
|
|
20240305,124300,4277419920,2010,2015,2015,2010,3194
|
|
20240305,124200,4270999510,2015,2015,2015,2015,234
|
|
20240305,124100,4270528000,2020,2020,2020,2020,0
|
|
20240305,124000,4270528000,2020,2020,2020,2020,47
|
|
20240305,123900,4270433060,2020,2010,2020,2010,5136
|
|
20240305,123800,4260108500,2010,2015,2020,2010,1150
|
|
20240305,123700,4257796245,2015,2015,2015,2015,571
|
|
20240305,123600,4256645680,2015,2010,2015,2010,1000
|
|
20240305,123500,4254631180,2010,2015,2015,2010,151
|
|
20240305,123400,4254326920,2010,2010,2015,2010,251
|
|
20240305,123300,4253821910,2015,2015,2015,2015,101
|
|
20240305,123200,4253618395,2015,2015,2015,2010,10222
|
|
20240305,123100,4233071375,2015,2010,2015,2010,526
|
|
20240305,123000,4232014090,2010,2010,2010,2010,601
|
|
20240305,122900,4230806080,2010,2015,2015,2010,2654
|
|
20240305,122800,4225471140,2015,2015,2015,2010,1312
|
|
20240305,122700,4222833900,2015,2015,2015,2010,1021
|
|
20240305,122600,4220781590,2010,2010,2010,2010,9568
|
|
20240305,122500,4201549910,2015,2015,2015,2015,626
|
|
20240305,122400,4200288520,2015,2015,2015,2015,2770
|
|
20240305,122300,4194706970,2015,2020,2020,2015,938
|
|
20240305,122200,4192816210,2020,2015,2020,2015,30
|
|
20240305,122100,4192755615,2020,2020,2020,2020,27
|
|
20240305,122000,4192701075,2020,2020,2020,2020,1045
|
|
20240305,121900,4190590175,2020,2020,2020,2020,0
|
|
20240305,121800,4190590175,2020,2020,2020,2020,897
|
|
20240305,121700,4188778235,2020,2015,2020,2015,1647
|
|
20240305,121600,4185459515,2015,2020,2020,2015,2884
|
|
20240305,121500,4179634235,2020,2025,2025,2020,40
|
|
20240305,121400,4179553410,2025,2020,2025,2015,10524
|
|
20240305,121300,4158295745,2025,2025,2025,2015,8877
|
|
20240305,121200,4140391975,2025,2020,2025,2020,326
|
|
20240305,121100,4139731830,2020,2020,2025,2020,3570
|
|
20240305,121000,4132519930,2020,2020,2020,2020,1254
|
|
20240305,120900,4129986850,2020,2020,2020,2020,6692
|
|
20240305,120800,4116469010,2020,2020,2020,2020,552
|
|
20240305,120700,4115353970,2020,2025,2025,2020,1582
|
|
20240305,120600,4112158310,2020,2020,2020,2020,1012
|
|
20240305,120500,4110114070,2025,2025,2025,2020,7173
|
|
20240305,120400,4095620840,2020,2025,2025,2020,8860
|
|
20240305,120300,4077692760,2025,2030,2030,2025,2393
|
|
20240305,120200,4072846085,2030,2025,2030,2025,62
|
|
20240305,120100,4072720465,2030,2030,2030,2025,523
|
|
20240305,120000,4071660365,2025,2030,2030,2025,1378
|
|
20240305,115900,4068863030,2030,2025,2030,2025,173
|
|
20240305,115800,4068512595,2025,2030,2030,2025,3504
|
|
20240305,115700,4061408255,2030,2030,2035,2030,2162
|
|
20240305,115600,4057019350,2035,2030,2035,2030,2362
|
|
20240305,115500,4052224480,2030,2035,2035,2030,2520
|
|
20240305,115400,4047107440,2030,2035,2035,2030,2780
|
|
20240305,115300,4041453395,2035,2030,2035,2030,315
|
|
20240305,115200,4040813935,2030,2035,2035,2030,3382
|
|
20240305,115100,4033943730,2035,2035,2035,2035,4967
|
|
20240305,115000,4023835885,2035,2040,2040,2035,690
|
|
20240305,114900,4022430785,2035,2035,2040,2035,1372
|
|
20240305,114800,4019636225,2035,2040,2045,2035,11576
|
|
20240305,114700,3996070710,2040,2040,2045,2035,7182
|
|
20240305,114600,3981419635,2035,2045,2045,2035,11932
|
|
20240305,114500,3957080615,2045,2035,2045,2035,2514
|
|
20240305,114400,3951947855,2040,2040,2040,2040,367
|
|
20240305,114300,3951199175,2040,2035,2040,2030,29345
|
|
20240305,114200,3891488700,2035,2035,2035,2030,6503
|
|
20240305,114100,3878260095,2035,2035,2035,2035,4028
|
|
20240305,114000,3870063115,2040,2040,2040,2035,4468
|
|
20240305,113900,3860949140,2040,2040,2045,2040,2233
|
|
20240305,113800,3856391810,2040,2045,2045,2035,2732
|
|
20240305,113700,3850813045,2045,2035,2045,2030,67553
|
|
20240305,113600,3712951685,2035,2035,2035,2030,2187
|
|
20240305,113500,3708501190,2035,2035,2035,2020,18403
|
|
20240305,113400,3671160360,2035,2035,2040,2035,3325
|
|
20240305,113300,3664393830,2035,2035,2040,2035,5596
|
|
20240305,113200,3652987705,2035,2040,2040,2035,4848
|
|
20240305,113100,3643109665,2040,2035,2040,2030,18998
|
|
20240305,113000,3604444455,2030,2035,2035,2030,3623
|
|
20240305,112900,3597088860,2035,2035,2035,2030,1329
|
|
20240305,112800,3594390650,2035,2035,2035,2035,336
|
|
20240305,112700,3593706890,2030,2030,2030,2030,856
|
|
20240305,112600,3591969210,2030,2030,2035,2030,2625
|
|
20240305,112500,3586640335,2030,2030,2035,2030,1077
|
|
20240305,112400,3584453970,2030,2030,2030,2025,2844
|
|
20240305,112300,3578681845,2025,2025,2025,2025,500
|
|
20240305,112200,3577669345,2025,2030,2030,2025,107
|
|
20240305,112100,3577452660,2030,2025,2030,2025,1346
|
|
20240305,112000,3574722010,2025,2030,2030,2025,8479
|
|
20240305,111900,3557543445,2025,2025,2030,2025,2040
|
|
20240305,111800,3553412265,2025,2030,2030,2025,8332
|
|
20240305,111700,3536521135,2035,2035,2035,2030,2488
|
|
20240305,111600,3531470445,2030,2030,2035,2030,1756
|
|
20240305,111500,3527905760,2035,2035,2035,2030,1830
|
|
20240305,111400,3524187760,2035,2030,2035,2030,3786
|
|
20240305,111300,3516496860,2030,2035,2035,2030,4170
|
|
20240305,111200,3508012080,2030,2035,2035,2030,4295
|
|
20240305,111100,3499282300,2030,2035,2035,2030,2559
|
|
20240305,111000,3494081980,2030,2025,2030,2025,5953
|
|
20240305,110900,3482006410,2025,2025,2030,2025,765
|
|
20240305,110800,3480454225,2030,2025,2030,2025,387
|
|
20240305,110700,3479670495,2025,2030,2035,2025,6873
|
|
20240305,110600,3465721125,2035,2035,2035,2030,24859
|
|
20240305,110500,3415228325,2035,2030,2035,2030,1598
|
|
20240305,110400,3411978955,2030,2035,2035,2030,916
|
|
20240305,110300,3410119470,2035,2035,2040,2035,24255
|
|
20240305,110200,3360760490,2040,2040,2040,2035,3705
|
|
20240305,110100,3353205765,2040,2035,2040,2035,6446
|
|
20240305,110000,3340087905,2035,2040,2040,2035,4235
|
|
20240305,105900,3331469620,2035,2035,2035,2035,555
|
|
20240305,105800,3330340195,2035,2040,2040,2035,655
|
|
20240305,105700,3329006970,2040,2035,2040,2035,5504
|
|
20240305,105600,3317803815,2035,2035,2040,2035,7421
|
|
20240305,105500,3302698470,2040,2040,2040,2040,4920
|
|
20240305,105400,3292661670,2040,2045,2045,2040,14893
|
|
20240305,105300,3262214895,2045,2045,2050,2045,3254
|
|
20240305,105200,3255560405,2045,2040,2050,2035,10152
|
|
20240305,105100,3234844725,2040,2035,2040,2030,1406
|
|
20240305,105000,3231982155,2030,2040,2050,2030,4600
|
|
20240305,104900,3222610480,2050,2040,2050,2030,9178
|
|
20240305,104800,3203856500,2040,2045,2050,2040,32534
|
|
20240305,104700,3137323325,2045,2030,2050,2030,64096
|
|
20240305,104600,3006349455,2035,2035,2035,2030,1861
|
|
20240305,104500,3002562470,2035,2035,2035,2035,2918
|
|
20240305,104400,2996624340,2030,2030,2035,2030,5995
|
|
20240305,104300,2984440165,2030,2035,2035,2025,15946
|
|
20240305,104200,2952060490,2035,2045,2045,2035,29021
|
|
20240305,104100,2892842950,2045,2040,2050,2040,22472
|
|
20240305,104000,2846915445,2045,2040,2050,2035,11047
|
|
20240305,103900,2824324140,2035,2050,2050,2030,58502
|
|
20240305,103800,2704955425,2050,2045,2050,2040,21885
|
|
20240305,103700,2660203100,2050,2050,2055,2045,19707
|
|
20240305,103600,2619804005,2050,2030,2055,2030,171607
|
|
20240305,103500,2268767570,2030,2020,2030,2010,38286
|
|
20240305,103400,2191352070,2020,2020,2020,2015,1438
|
|
20240305,103300,2188453875,2015,2005,2015,2005,5735
|
|
20240305,103200,2176901380,2005,2010,2010,2005,12481
|
|
20240305,103100,2151867190,2015,2015,2015,2010,12164
|
|
20240305,103000,2127388710,2015,2015,2020,2015,5481
|
|
20240305,102900,2116340700,2020,2020,2020,2015,2234
|
|
20240305,102800,2111829570,2020,2030,2030,2020,13120
|
|
20240305,102700,2085284970,2025,2030,2035,2025,22915
|
|
20240305,102600,2038761425,2030,2030,2035,2030,8536
|
|
20240305,102500,2021433075,2030,2025,2040,2020,44150
|
|
20240305,102400,1931716180,2020,2030,2035,2015,19189
|
|
20240305,102300,1892863310,2035,2050,2050,2025,68750
|
|
20240305,102200,1752762760,2045,2015,2055,2000,135175
|
|
20240305,102100,1478187595,2015,1998,2025,1997,88626
|
|
20240305,102000,1300407497,1982,1979,1999,1979,81415
|
|
20240305,101900,1138414639,1979,1984,1984,1979,4811
|
|
20240305,101800,1128873707,1984,1982,1984,1981,1492
|
|
20240305,101700,1125915281,1983,1981,1983,1980,2204
|
|
20240305,101600,1121548323,1981,1981,1982,1981,3133
|
|
20240305,101500,1115339596,1981,1984,1984,1979,15039
|
|
20240305,101400,1085552410,1984,1984,1984,1984,1742
|
|
20240305,101300,1082096282,1985,1986,1986,1985,4205
|
|
20240305,101200,1073749098,1986,1986,1986,1985,507
|
|
20240305,101100,1072742199,1986,1985,1986,1985,5662
|
|
20240305,101000,1061500705,1985,1983,1986,1982,5404
|
|
20240305,100900,1050774228,1983,1981,1983,1981,22436
|
|
20240305,100800,1006302891,1981,1981,1981,1981,1943
|
|
20240305,100700,1002453808,1980,1981,1981,1980,446
|
|
20240305,100600,1001570724,1981,1981,1981,1981,1573
|
|
20240305,100500,998454611,1981,1981,1981,1981,1620
|
|
20240305,100400,995245391,1982,1982,1982,1981,2212
|
|
20240305,100300,990861444,1981,1982,1982,1981,2437
|
|
20240305,100200,986031424,1982,1983,1983,1982,1738
|
|
20240305,100100,982585970,1983,1983,1983,1982,454
|
|
20240305,100000,981685747,1981,1984,1984,1981,4406
|
|
20240305,095900,972950466,1984,1984,1985,1984,4649
|
|
20240305,095800,963726828,1985,1984,1985,1984,4881
|
|
20240305,095700,954041132,1984,1985,1985,1984,3544
|
|
20240305,095600,947007000,1985,1984,1985,1984,3212
|
|
20240305,095500,940632163,1985,1982,1985,1982,1272
|
|
20240305,095400,938109297,1981,1985,1985,1981,3879
|
|
20240305,095300,930416273,1985,1984,1985,1984,4644
|
|
20240305,095200,921199467,1984,1984,1985,1981,9213
|
|
20240305,095100,902915560,1982,1978,1983,1978,66672
|
|
20240305,095000,770893362,1978,1976,1978,1975,8365
|
|
20240305,094900,754356111,1975,1975,1976,1975,709
|
|
20240305,094800,752955636,1975,1976,1976,1975,836
|
|
20240305,094700,751303795,1976,1976,1976,1976,1300
|
|
20240305,094600,748734995,1976,1976,1976,1976,1061
|
|
20240305,094500,746638459,1976,1975,1977,1974,54872
|
|
20240305,094400,638215309,1975,1975,1975,1974,2504
|
|
20240305,094300,633270909,1975,1975,1975,1975,3357
|
|
20240305,094200,626640834,1975,1975,1975,1974,1627
|
|
20240305,094100,623427559,1975,1973,1975,1973,1614
|
|
20240305,094000,620241610,1973,1974,1974,1973,3807
|
|
20240305,093900,612730393,1974,1975,1975,1974,1904
|
|
20240305,093800,608970745,1974,1976,1976,1974,2555
|
|
20240305,093700,603926433,1976,1974,1976,1974,2444
|
|
20240305,093600,599098376,1974,1967,1975,1967,71839
|
|
20240305,093500,457601178,1966,1967,1967,1966,5317
|
|
20240305,093400,447145488,1967,1969,1969,1967,8652
|
|
20240305,093300,430123032,1967,1970,1970,1967,6617
|
|
20240305,093200,417103544,1970,1970,1970,1968,2729
|
|
20240305,093100,411729337,1970,1969,1970,1968,3429
|
|
20240305,093000,404975781,1970,1970,1970,1968,2399
|
|
20240305,092900,400249753,1970,1974,1975,1970,1799
|
|
20240305,092800,396701059,1975,1974,1976,1974,7248
|
|
20240305,092700,382387577,1974,1974,1974,1973,1531
|
|
20240305,092600,379365873,1974,1973,1975,1973,590
|
|
20240305,092500,378201672,1974,1974,1975,1974,1198
|
|
20240305,092400,375836128,1974,1970,1974,1970,5113
|
|
20240305,092300,365752693,1968,1970,1970,1968,5731
|
|
20240305,092200,354467507,1969,1969,1969,1969,350
|
|
20240305,092100,353778357,1970,1970,1970,1969,4831
|
|
20240305,092000,344261957,1970,1968,1970,1968,863
|
|
20240305,091900,342562903,1968,1968,1968,1968,10
|
|
20240305,091800,342543223,1971,1965,1971,1965,1104
|
|
20240305,091700,340370250,1965,1967,1971,1965,2458
|
|
20240305,091600,335534672,1967,1973,1973,1967,28226
|
|
20240305,091500,279902030,1973,1972,1973,1971,4789
|
|
20240305,091400,270458522,1972,1977,1977,1972,4718
|
|
20240305,091300,261150917,1977,1977,1977,1973,8553
|
|
20240305,091200,244263016,1977,1977,1980,1975,5021
|
|
20240305,091100,234338408,1980,1981,1982,1980,10014
|
|
20240305,091000,214505631,1981,1981,1982,1980,5637
|
|
20240305,090900,203339707,1980,1974,1980,1973,15792
|
|
20240305,090800,172128056,1973,1979,1979,1973,9154
|
|
20240305,090700,154045134,1977,1979,1980,1977,8960
|
|
20240305,090600,136318699,1980,1971,1980,1970,10210
|
|
20240305,090500,116146514,1973,1971,1973,1965,5197
|
|
20240305,090400,105915913,1970,1960,1970,1960,12443
|
|
20240305,090300,81441335,1964,1964,1964,1960,14934
|
|
20240305,090200,52168678,1964,1962,1964,1960,11989
|
|
20240305,090100,28646438,1962,1960,1964,1959,5887
|
|
20240305,090000,17105814,1960,1960,1962,1960,7789
|