599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,185500,3664254010,2045,2045,2045,2045,0
|
|
20240307,185400,3664254010,2045,2045,2045,2045,0
|
|
20240307,185300,3664254010,2045,2045,2045,2045,0
|
|
20240307,185200,3664254010,2045,2045,2045,2045,0
|
|
20240307,185100,3664254010,2045,2045,2045,2045,0
|
|
20240307,185000,3664254010,2045,2045,2045,2045,0
|
|
20240307,184900,3664254010,2045,2045,2045,2045,0
|
|
20240307,184800,3664254010,2045,2045,2045,2045,0
|
|
20240307,184700,3664254010,2045,2045,2045,2045,0
|
|
20240307,184600,3664254010,2045,2045,2045,2045,0
|
|
20240307,184500,3664254010,2045,2045,2045,2045,0
|
|
20240307,184400,3664254010,2045,2045,2045,2045,0
|
|
20240307,184300,3664254010,2045,2045,2045,2045,0
|
|
20240307,184200,3664254010,2045,2045,2045,2045,0
|
|
20240307,184100,3664254010,2045,2045,2045,2045,0
|
|
20240307,184000,3664254010,2045,2045,2045,2045,0
|
|
20240307,183900,3664254010,2045,2045,2045,2045,0
|
|
20240307,183800,3664254010,2045,2045,2045,2045,0
|
|
20240307,183700,3664254010,2045,2045,2045,2045,0
|
|
20240307,183600,3664254010,2045,2045,2045,2045,0
|
|
20240307,183500,3664254010,2045,2045,2045,2045,0
|
|
20240307,183400,3664254010,2045,2045,2045,2045,0
|
|
20240307,183300,3664254010,2045,2045,2045,2045,0
|
|
20240307,183200,3664254010,2045,2045,2045,2045,0
|
|
20240307,183100,3664254010,2045,2045,2045,2045,0
|
|
20240307,183000,3664254010,2045,2045,2045,2045,0
|
|
20240307,182900,3664254010,2045,2045,2045,2045,0
|
|
20240307,182800,3664254010,2045,2045,2045,2045,0
|
|
20240307,182700,3664254010,2045,2045,2045,2045,0
|
|
20240307,182600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,182500,3664254010,2045,2045,2045,2045,0
|
|
20240307,182400,3664254010,2045,2045,2045,2045,0
|
|
20240307,182300,3664254010,2045,2045,2045,2045,0
|
|
20240307,182200,3664254010,2045,2045,2045,2045,0
|
|
20240307,182100,3664254010,2045,2045,2045,2045,0
|
|
20240307,182000,3664254010,2045,2045,2045,2045,0
|
|
20240307,181900,3664254010,2045,2045,2045,2045,0
|
|
20240307,181800,3664254010,2045,2045,2045,2045,0
|
|
20240307,181700,3664254010,2045,2045,2045,2045,0
|
|
20240307,181600,3664254010,2045,2045,2045,2045,0
|
|
20240307,181500,3664254010,2045,2045,2045,2045,0
|
|
20240307,181400,3664254010,2045,2045,2045,2045,0
|
|
20240307,181300,3664254010,2045,2045,2045,2045,0
|
|
20240307,181200,3664254010,2045,2045,2045,2045,0
|
|
20240307,181100,3664254010,2045,2045,2045,2045,0
|
|
20240307,181000,3664254010,2045,2045,2045,2045,0
|
|
20240307,180900,3664254010,2045,2045,2045,2045,0
|
|
20240307,180800,3664254010,2045,2045,2045,2045,0
|
|
20240307,180700,3664254010,2045,2045,2045,2045,0
|
|
20240307,180600,3664254010,2045,2045,2045,2045,0
|
|
20240307,180500,3664254010,2045,2045,2045,2045,0
|
|
20240307,180400,3664254010,2045,2045,2045,2045,0
|
|
20240307,180300,3664254010,2045,2045,2045,2045,0
|
|
20240307,180200,3664254010,2045,2045,2045,2045,0
|
|
20240307,180100,3664254010,2045,2045,2045,2045,0
|
|
20240307,180000,3664254010,2045,2045,2045,2045,0
|
|
20240307,175900,3664254010,2045,2045,2045,2045,0
|
|
20240307,175800,3664254010,2045,2045,2045,2045,0
|
|
20240307,175700,3664254010,2045,2045,2045,2045,0
|
|
20240307,175600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,175500,3664254010,2045,2045,2045,2045,0
|
|
20240307,175400,3664254010,2045,2045,2045,2045,0
|
|
20240307,175300,3664254010,2045,2045,2045,2045,0
|
|
20240307,175200,3664254010,2045,2045,2045,2045,0
|
|
20240307,175100,3664254010,2045,2045,2045,2045,0
|
|
20240307,175000,3664254010,2045,2045,2045,2045,0
|
|
20240307,174900,3664254010,2045,2045,2045,2045,0
|
|
20240307,174800,3664254010,2045,2045,2045,2045,0
|
|
20240307,174700,3664254010,2045,2045,2045,2045,0
|
|
20240307,174600,3664254010,2045,2045,2045,2045,0
|
|
20240307,174500,3664254010,2045,2045,2045,2045,0
|
|
20240307,174400,3664254010,2045,2045,2045,2045,0
|
|
20240307,174300,3664254010,2045,2045,2045,2045,0
|
|
20240307,174200,3664254010,2045,2045,2045,2045,0
|
|
20240307,174100,3664254010,2045,2045,2045,2045,0
|
|
20240307,174000,3664254010,2045,2045,2045,2045,0
|
|
20240307,173900,3664254010,2045,2045,2045,2045,0
|
|
20240307,173800,3664254010,2045,2045,2045,2045,0
|
|
20240307,173700,3664254010,2045,2045,2045,2045,0
|
|
20240307,173600,3664254010,2045,2045,2045,2045,0
|
|
20240307,173500,3664254010,2045,2045,2045,2045,0
|
|
20240307,173400,3664254010,2045,2045,2045,2045,0
|
|
20240307,173300,3664254010,2045,2045,2045,2045,0
|
|
20240307,173200,3664254010,2045,2045,2045,2045,0
|
|
20240307,173100,3664254010,2045,2045,2045,2045,0
|
|
20240307,173000,3664254010,2045,2045,2045,2045,0
|
|
20240307,172900,3664254010,2045,2045,2045,2045,0
|
|
20240307,172800,3664254010,2045,2045,2045,2045,0
|
|
20240307,172700,3664254010,2045,2045,2045,2045,0
|
|
20240307,172600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,172500,3664254010,2045,2045,2045,2045,0
|
|
20240307,172400,3664254010,2045,2045,2045,2045,0
|
|
20240307,172300,3664254010,2045,2045,2045,2045,0
|
|
20240307,172200,3664254010,2045,2045,2045,2045,0
|
|
20240307,172100,3664254010,2045,2045,2045,2045,0
|
|
20240307,172000,3664254010,2045,2045,2045,2045,0
|
|
20240307,171900,3664254010,2045,2045,2045,2045,0
|
|
20240307,171800,3664254010,2045,2045,2045,2045,0
|
|
20240307,171700,3664254010,2045,2045,2045,2045,0
|
|
20240307,171600,3664254010,2045,2045,2045,2045,0
|
|
20240307,171500,3664254010,2045,2045,2045,2045,0
|
|
20240307,171400,3664254010,2045,2045,2045,2045,0
|
|
20240307,171300,3664254010,2045,2045,2045,2045,0
|
|
20240307,171200,3664254010,2045,2045,2045,2045,0
|
|
20240307,171100,3664254010,2045,2045,2045,2045,0
|
|
20240307,171000,3664254010,2045,2045,2045,2045,0
|
|
20240307,170900,3664254010,2045,2045,2045,2045,0
|
|
20240307,170800,3664254010,2045,2045,2045,2045,0
|
|
20240307,170700,3664254010,2045,2045,2045,2045,0
|
|
20240307,170600,3664254010,2045,2045,2045,2045,0
|
|
20240307,170500,3664254010,2045,2045,2045,2045,0
|
|
20240307,170400,3664254010,2045,2045,2045,2045,0
|
|
20240307,170300,3664254010,2045,2045,2045,2045,0
|
|
20240307,170200,3664254010,2045,2045,2045,2045,0
|
|
20240307,170100,3664254010,2045,2045,2045,2045,0
|
|
20240307,170000,3664254010,2045,2045,2045,2045,0
|
|
20240307,165900,3664254010,2045,2045,2045,2045,0
|
|
20240307,165800,3664254010,2045,2045,2045,2045,0
|
|
20240307,165700,3664254010,2045,2045,2045,2045,0
|
|
20240307,165600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,165500,3664254010,2045,2045,2045,2045,0
|
|
20240307,165400,3664254010,2045,2045,2045,2045,0
|
|
20240307,165300,3664254010,2045,2045,2045,2045,0
|
|
20240307,165200,3664254010,2045,2045,2045,2045,0
|
|
20240307,165100,3664254010,2045,2045,2045,2045,0
|
|
20240307,165000,3664254010,2045,2045,2045,2045,0
|
|
20240307,164900,3664254010,2045,2045,2045,2045,0
|
|
20240307,164800,3664254010,2045,2045,2045,2045,0
|
|
20240307,164700,3664254010,2045,2045,2045,2045,0
|
|
20240307,164600,3664254010,2045,2045,2045,2045,0
|
|
20240307,164500,3664254010,2045,2045,2045,2045,0
|
|
20240307,164400,3664254010,2045,2045,2045,2045,0
|
|
20240307,164300,3664254010,2045,2045,2045,2045,0
|
|
20240307,164200,3664254010,2045,2045,2045,2045,0
|
|
20240307,164100,3664254010,2045,2045,2045,2045,0
|
|
20240307,164000,3664254010,2045,2045,2045,2045,0
|
|
20240307,163900,3664254010,2045,2045,2045,2045,0
|
|
20240307,163800,3664254010,2045,2045,2045,2045,0
|
|
20240307,163700,3664254010,2045,2045,2045,2045,0
|
|
20240307,163600,3664254010,2045,2045,2045,2045,0
|
|
20240307,163500,3664254010,2045,2045,2045,2045,0
|
|
20240307,163400,3664254010,2045,2045,2045,2045,0
|
|
20240307,163300,3664254010,2045,2045,2045,2045,0
|
|
20240307,163200,3664254010,2045,2045,2045,2045,0
|
|
20240307,163100,3664254010,2045,2045,2045,2045,0
|
|
20240307,163000,3664254010,2045,2045,2045,2045,0
|
|
20240307,162900,3664254010,2045,2045,2045,2045,0
|
|
20240307,162800,3664254010,2045,2045,2045,2045,0
|
|
20240307,162700,3664254010,2045,2045,2045,2045,0
|
|
20240307,162600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,162500,3664254010,2045,2045,2045,2045,0
|
|
20240307,162400,3664254010,2045,2045,2045,2045,0
|
|
20240307,162300,3664254010,2045,2045,2045,2045,0
|
|
20240307,162200,3664254010,2045,2045,2045,2045,0
|
|
20240307,162100,3664254010,2045,2045,2045,2045,0
|
|
20240307,162000,3664254010,2045,2045,2045,2045,0
|
|
20240307,161900,3664254010,2045,2045,2045,2045,0
|
|
20240307,161800,3664254010,2045,2045,2045,2045,0
|
|
20240307,161700,3664254010,2045,2045,2045,2045,0
|
|
20240307,161600,3664254010,2045,2045,2045,2045,0
|
|
20240307,161500,3664254010,2045,2045,2045,2045,0
|
|
20240307,161400,3664254010,2045,2045,2045,2045,0
|
|
20240307,161300,3664254010,2045,2045,2045,2045,0
|
|
20240307,161200,3664254010,2045,2045,2045,2045,0
|
|
20240307,161100,3664254010,2045,2045,2045,2045,0
|
|
20240307,161000,3664254010,2045,2045,2045,2045,0
|
|
20240307,160900,3664254010,2045,2045,2045,2045,0
|
|
20240307,160800,3664254010,2045,2045,2045,2045,0
|
|
20240307,160700,3664254010,2045,2045,2045,2045,0
|
|
20240307,160600,3664254010,2045,2045,2045,2045,0
|
|
20240307,160500,3664254010,2045,2045,2045,2045,0
|
|
20240307,160400,3664254010,2045,2045,2045,2045,0
|
|
20240307,160300,3664254010,2045,2045,2045,2045,0
|
|
20240307,160200,3664254010,2045,2045,2045,2045,0
|
|
20240307,160100,3664254010,2045,2045,2045,2045,0
|
|
20240307,160000,3664254010,2045,2045,2045,2045,0
|
|
20240307,155900,3664254010,2045,2045,2045,2045,0
|
|
20240307,155800,3664254010,2045,2045,2045,2045,0
|
|
20240307,155700,3664254010,2045,2045,2045,2045,0
|
|
20240307,155600,3664254010,2045,2045,2045,2045,45307
|
|
20240307,155500,3664254010,2045,2045,2045,2045,0
|
|
20240307,155400,3664254010,2045,2045,2045,2045,0
|
|
20240307,155300,3664254010,2045,2045,2045,2045,0
|
|
20240307,155200,3664254010,2045,2045,2045,2045,0
|
|
20240307,155100,3664254010,2045,2045,2045,2045,0
|
|
20240307,155000,3664254010,2045,2045,2045,2045,0
|
|
20240307,154900,3664254010,2045,2045,2045,2045,0
|
|
20240307,154800,3664254010,2045,2045,2045,2045,0
|
|
20240307,154700,3664254010,2045,2045,2045,2045,0
|
|
20240307,154600,3664254010,2045,2045,2045,2045,0
|
|
20240307,154500,3664254010,2045,2045,2045,2045,0
|
|
20240307,154400,3664254010,2045,2045,2045,2045,0
|
|
20240307,154300,3664254010,2045,2045,2045,2045,0
|
|
20240307,154200,3664254010,2045,2045,2045,2045,0
|
|
20240307,154100,3664254010,2045,2045,2045,2045,0
|
|
20240307,154000,3664254010,2045,2045,2045,2045,0
|
|
20240307,153900,3664254010,2045,2045,2045,2045,0
|
|
20240307,153800,3664254010,2045,2045,2045,2045,0
|
|
20240307,153700,3664254010,2045,2045,2045,2045,0
|
|
20240307,153600,3664254010,2045,2045,2045,2045,0
|
|
20240307,153500,3664254010,2045,2045,2045,2045,0
|
|
20240307,153400,3664254010,2045,2045,2045,2045,0
|
|
20240307,153300,3664254010,2045,2045,2045,2045,0
|
|
20240307,153200,3664254010,2045,2045,2045,2045,0
|
|
20240307,153100,3664254010,2045,2045,2045,2045,0
|
|
20240307,153000,3664254010,2045,2045,2045,2045,45307
|
|
20240307,152900,3571601195,2045,2045,2045,2045,0
|
|
20240307,152800,3571601195,2045,2045,2045,2045,0
|
|
20240307,152700,3571601195,2045,2045,2045,2045,0
|
|
20240307,152600,3571601195,2045,2045,2045,2045,0
|
|
20240307,152500,3571601195,2045,2045,2045,2045,0
|
|
20240307,152400,3571601195,2045,2045,2045,2045,0
|
|
20240307,152300,3571601195,2045,2045,2045,2045,0
|
|
20240307,152200,3571601195,2045,2045,2045,2045,0
|
|
20240307,152100,3571601195,2045,2045,2045,2045,0
|
|
20240307,152000,3571601195,2045,2045,2045,2045,0
|
|
20240307,151900,3571601195,2045,2040,2045,2040,2525
|
|
20240307,151800,3566440050,2040,2040,2045,2040,1604
|
|
20240307,151700,3563164850,2040,2045,2045,2040,5478
|
|
20240307,151600,3551988980,2045,2045,2050,2045,5097
|
|
20240307,151500,3541564845,2050,2045,2050,2045,1772
|
|
20240307,151400,3537941010,2045,2045,2045,2040,9532
|
|
20240307,151300,3518448075,2045,2050,2050,2040,22084
|
|
20240307,151200,3473321935,2050,2045,2050,2045,5387
|
|
20240307,151100,3462297220,2045,2045,2050,2045,6230
|
|
20240307,151000,3449555615,2045,2045,2050,2045,9369
|
|
20240307,150900,3430395975,2050,2040,2050,2040,21526
|
|
20240307,150800,3386376550,2040,2045,2045,2040,14503
|
|
20240307,150700,3356789110,2045,2040,2045,2040,745
|
|
20240307,150600,3355267555,2045,2045,2045,2045,28
|
|
20240307,150500,3355210295,2045,2040,2045,2040,4732
|
|
20240307,150400,3345542360,2040,2045,2045,2040,2135
|
|
20240307,150300,3341177035,2045,2045,2045,2040,17575
|
|
20240307,150200,3305253790,2045,2045,2045,2045,1056
|
|
20240307,150100,3303094270,2045,2045,2050,2045,13370
|
|
20240307,150000,3275743215,2045,2040,2050,2040,4037
|
|
20240307,145900,3267489715,2040,2045,2045,2040,674
|
|
20240307,145800,3266114710,2040,2040,2040,2040,2244
|
|
20240307,145700,3261536950,2040,2035,2040,2035,2531
|
|
20240307,145600,3256384245,2040,2040,2040,2035,10802
|
|
20240307,145500,3234348265,2040,2045,2045,2040,1416
|
|
20240307,145400,3231453905,2040,2045,2045,2040,2882
|
|
20240307,145300,3225561930,2045,2045,2045,2040,5540
|
|
20240307,145200,3214240815,2050,2055,2055,2045,11687
|
|
20240307,145100,3190296695,2055,2050,2055,2050,11652
|
|
20240307,145000,3166352265,2055,2055,2060,2045,29212
|
|
20240307,144900,3106363655,2055,2035,2055,2035,81900
|
|
20240307,144800,2938819650,2040,2035,2040,2030,26153
|
|
20240307,144700,2885528825,2030,2035,2035,2030,9956
|
|
20240307,144600,2865274115,2035,2030,2040,2025,69860
|
|
20240307,144500,2723140590,2030,2030,2030,2025,323
|
|
20240307,144400,2722485105,2030,2025,2030,2025,16925
|
|
20240307,144300,2688180505,2020,2025,2025,2020,551
|
|
20240307,144200,2687064740,2020,2025,2025,2020,1803
|
|
20240307,144100,2683422515,2020,2020,2025,2020,32301
|
|
20240307,144000,2618060420,2020,2010,2020,2010,17671
|
|
20240307,143900,2582453355,2010,2010,2010,2010,4100
|
|
20240307,143800,2574212355,2010,2015,2015,2010,393
|
|
20240307,143700,2573422280,2015,2010,2015,2010,271
|
|
20240307,143600,2572876600,2010,2015,2015,2010,129
|
|
20240307,143500,2572617270,2010,2015,2015,2010,3720
|
|
20240307,143400,2565138865,2015,2010,2015,2010,1888
|
|
20240307,143300,2561343820,2010,2005,2010,2005,17303
|
|
20240307,143200,2526651295,2000,2005,2010,2000,12527
|
|
20240307,143100,2501534115,2010,2010,2015,2010,6150
|
|
20240307,143000,2489172430,2010,2010,2010,2010,753
|
|
20240307,142900,2487658900,2010,2015,2015,2010,1084
|
|
20240307,142800,2485479810,2015,2015,2020,2015,743
|
|
20240307,142700,2483982620,2015,2010,2015,2010,593
|
|
20240307,142600,2482790600,2010,2010,2010,2010,400
|
|
20240307,142500,2481986600,2015,2015,2015,2015,1750
|
|
20240307,142400,2478460350,2015,2015,2020,2015,1729
|
|
20240307,142300,2474976210,2015,2015,2020,2015,424
|
|
20240307,142200,2474121835,2020,2015,2020,2015,128
|
|
20240307,142100,2473863605,2015,2010,2015,2010,176
|
|
20240307,142000,2473509220,2015,2020,2020,2015,166
|
|
20240307,141900,2473174220,2010,2015,2020,2010,5004
|
|
20240307,141800,2463109640,2015,2015,2015,2015,3955
|
|
20240307,141700,2455140315,2020,2015,2020,2010,2010
|
|
20240307,141600,2451090050,2015,2015,2015,2015,6033
|
|
20240307,141500,2438933555,2015,2015,2015,2015,270
|
|
20240307,141400,2438389505,2015,2010,2015,2010,30020
|
|
20240307,141300,2377954910,2010,2010,2010,2005,362
|
|
20240307,141200,2377228415,2010,2010,2010,2010,117
|
|
20240307,141100,2376993245,2010,2010,2010,2010,6
|
|
20240307,141000,2376981185,2010,2010,2010,2010,18
|
|
20240307,140900,2376945005,2005,2010,2010,2005,601
|
|
20240307,140800,2375738750,2010,2010,2010,2010,48
|
|
20240307,140700,2375642270,2010,2010,2010,2010,110
|
|
20240307,140600,2375421170,2010,2010,2010,2010,17
|
|
20240307,140500,2375387000,2010,2005,2010,2005,319
|
|
20240307,140400,2374747095,2005,2005,2005,2005,5219
|
|
20240307,140300,2364283000,2010,2005,2010,2005,844
|
|
20240307,140200,2362590605,2010,2010,2010,2005,1185
|
|
20240307,140100,2360212785,2010,2005,2010,2005,342
|
|
20240307,140000,2359525440,2010,2010,2015,2005,19791
|
|
20240307,135900,2319692915,2015,2015,2015,2015,532
|
|
20240307,135800,2318620935,2015,2015,2015,2015,1
|
|
20240307,135700,2318618920,2015,2010,2015,2010,152
|
|
20240307,135600,2318313390,2010,2010,2015,2010,3104
|
|
20240307,135500,2312074240,2015,2015,2015,2010,178
|
|
20240307,135400,2311716390,2015,2015,2015,2015,10
|
|
20240307,135300,2311696240,2010,2010,2010,2010,305
|
|
20240307,135200,2311083190,2015,2010,2015,2010,373
|
|
20240307,135100,2310332595,2015,2015,2015,2015,16
|
|
20240307,135000,2310300355,2010,2010,2010,2010,0
|
|
20240307,134900,2310300355,2010,2015,2015,2010,330
|
|
20240307,134800,2309636905,2010,2015,2015,2010,200
|
|
20240307,134700,2309234655,2015,2010,2015,2010,425
|
|
20240307,134600,2308380395,2015,2015,2015,2010,5096
|
|
20240307,134500,2298137390,2015,2010,2015,2010,564
|
|
20240307,134400,2297003670,2010,2010,2010,2010,3
|
|
20240307,134300,2296997640,2005,2005,2005,2005,10000
|
|
20240307,134200,2276947640,2005,2015,2015,2005,415
|
|
20240307,134100,2276113560,2015,2010,2015,2010,10002
|
|
20240307,134000,2256009530,2015,2015,2015,2015,3
|
|
20240307,133900,2256003485,2015,2015,2015,2015,7
|
|
20240307,133800,2255989380,2010,2015,2015,2010,2268
|
|
20240307,133700,2251421290,2010,2010,2010,2010,52
|
|
20240307,133600,2251316770,2015,2010,2015,2010,35
|
|
20240307,133500,2251246375,2010,2005,2010,2005,3388
|
|
20240307,133400,2244438980,2010,2010,2010,2010,2036
|
|
20240307,133300,2240346620,2010,2010,2010,2010,867
|
|
20240307,133200,2238603950,2010,2010,2010,2010,3417
|
|
20240307,133100,2231735780,2010,2005,2010,2005,1692
|
|
20240307,133000,2228343220,2005,2005,2005,2005,800
|
|
20240307,132900,2226739220,2010,2010,2010,2010,1146
|
|
20240307,132800,2224435760,2010,2010,2010,2010,87
|
|
20240307,132700,2224260890,2005,2005,2010,2005,204
|
|
20240307,132600,2223851865,2010,2005,2010,2005,5933
|
|
20240307,132500,2211955980,2010,2010,2010,2010,2
|
|
20240307,132400,2211951960,2010,2010,2010,2010,204
|
|
20240307,132300,2211541920,2010,2005,2010,2005,210
|
|
20240307,132200,2211120820,2010,2010,2010,2010,357
|
|
20240307,132100,2210403250,2010,2010,2010,2010,223
|
|
20240307,132000,2209955020,2010,2010,2010,2010,555
|
|
20240307,131900,2208839470,2010,2010,2010,2005,399
|
|
20240307,131800,2208038290,2010,2015,2015,2010,937
|
|
20240307,131700,2206154200,2015,2010,2015,2010,5100
|
|
20240307,131600,2195903115,2010,2010,2010,2010,58
|
|
20240307,131500,2195786535,2010,2010,2010,2005,1925
|
|
20240307,131400,2191920535,2010,2010,2010,2005,714
|
|
20240307,131300,2190486260,2010,2010,2010,2010,8
|
|
20240307,131200,2190470180,2010,2010,2010,2010,0
|
|
20240307,131100,2190470180,2010,2010,2010,2010,270
|
|
20240307,131000,2189927480,2010,2010,2010,2010,928
|
|
20240307,130900,2188062200,2010,2015,2015,2010,760
|
|
20240307,130800,2186533330,2015,2015,2015,2015,0
|
|
20240307,130700,2186533330,2015,2015,2015,2015,127
|
|
20240307,130600,2186277425,2015,2010,2015,2010,433
|
|
20240307,130500,2185407080,2010,2010,2010,2010,35
|
|
20240307,130400,2185336730,2010,2010,2010,2005,667
|
|
20240307,130300,2183997870,2010,2010,2010,2005,283
|
|
20240307,130200,2183429135,2015,2015,2015,2015,59
|
|
20240307,130100,2183310250,2015,2010,2015,2010,1908
|
|
20240307,130000,2179475135,2015,2015,2015,2010,126
|
|
20240307,125900,2179221505,2010,2015,2015,2010,121
|
|
20240307,125800,2178977695,2015,2010,2015,2010,2393
|
|
20240307,125700,2174167595,2015,2015,2015,2015,430
|
|
20240307,125600,2173301145,2015,2015,2015,2010,13
|
|
20240307,125500,2173275000,2010,2015,2015,2010,3821
|
|
20240307,125400,2165578690,2010,2010,2010,2005,6574
|
|
20240307,125300,2152365050,2010,2010,2010,2005,526
|
|
20240307,125200,2151310290,2005,2010,2010,2005,156
|
|
20240307,125100,2150997465,2010,2010,2010,2010,497
|
|
20240307,125000,2149998495,2010,2005,2010,2005,634
|
|
20240307,124900,2148727125,2005,2005,2005,2005,23
|
|
20240307,124800,2148681010,2005,2000,2005,2000,1763
|
|
20240307,124700,2145154905,2005,2010,2010,2005,378
|
|
20240307,124600,2144396980,2010,2010,2010,2010,0
|
|
20240307,124500,2144396980,2010,2005,2010,2005,201
|
|
20240307,124400,2143993675,2005,2005,2005,2005,2873
|
|
20240307,124300,2138233310,2005,2005,2005,2000,1006
|
|
20240307,124200,2136221280,2000,2005,2005,2000,2182
|
|
20240307,124100,2131851375,2005,2010,2010,2005,329
|
|
20240307,124000,2131191690,2010,2010,2010,2010,1
|
|
20240307,123900,2131189680,2010,2010,2010,2010,2
|
|
20240307,123800,2131185660,2005,2010,2010,2005,5268
|
|
20240307,123700,2120623295,2010,2015,2015,2005,1620
|
|
20240307,123600,2117372010,2015,2010,2015,2010,1239
|
|
20240307,123500,2114881610,2010,2005,2010,2000,10695
|
|
20240307,123400,2093477575,2010,2015,2015,2010,317
|
|
20240307,123300,2092840375,2015,2015,2015,2015,2
|
|
20240307,123200,2092836345,2010,2010,2010,2010,20
|
|
20240307,123100,2092796145,2015,2015,2015,2015,9
|
|
20240307,123000,2092778010,2015,2015,2015,2005,56530
|
|
20240307,122900,1979367205,2015,2015,2015,2015,3
|
|
20240307,122800,1979361160,2015,2015,2020,2015,17
|
|
20240307,122700,1979326870,2020,2015,2020,2010,2526
|
|
20240307,122600,1974239550,2020,2020,2020,2020,281
|
|
20240307,122500,1973671930,2020,2015,2020,2015,10407
|
|
20240307,122400,1952669355,2015,2010,2015,2010,32
|
|
20240307,122300,1952605020,2010,2010,2015,2010,6427
|
|
20240307,122200,1939686740,2015,2010,2015,2010,1101
|
|
20240307,122100,1937473225,2010,2010,2015,2010,7518
|
|
20240307,122000,1922362005,2015,2015,2015,2010,1701
|
|
20240307,121900,1918941765,2015,2015,2020,2015,2993
|
|
20240307,121800,1912910535,2015,2010,2015,2010,352
|
|
20240307,121700,1912201820,2010,2015,2015,2010,7934
|
|
20240307,121600,1896219010,2015,2015,2015,2015,1000
|
|
20240307,121500,1894204010,2020,2015,2020,2015,1538
|
|
20240307,121400,1891104405,2020,2015,2020,2015,2
|
|
20240307,121300,1891100370,2020,2020,2020,2020,34
|
|
20240307,121200,1891031690,2020,2020,2020,2020,76
|
|
20240307,121100,1890878170,2015,2020,2020,2015,521
|
|
20240307,121000,1889828225,2025,2025,2025,2025,1
|
|
20240307,120900,1889826200,2015,2020,2025,2015,3698
|
|
20240307,120800,1882360440,2025,2020,2025,2020,116
|
|
20240307,120700,1882126085,2030,2025,2030,2020,2831
|
|
20240307,120600,1876392810,2025,2020,2025,2020,57
|
|
20240307,120500,1876277535,2025,2025,2025,2020,822
|
|
20240307,120400,1874613300,2025,2020,2025,2020,872
|
|
20240307,120300,1872848250,2025,2020,2025,2015,1984
|
|
20240307,120200,1868841050,2020,2020,2020,2020,1498
|
|
20240307,120100,1865815090,2025,2025,2025,2025,99
|
|
20240307,120000,1865614615,2025,2025,2030,2025,4601
|
|
20240307,115900,1856297580,2030,2030,2030,2025,567
|
|
20240307,115800,1855149070,2030,2030,2030,2030,1903
|
|
20240307,115700,1851285980,2025,2030,2030,2025,305
|
|
20240307,115600,1850667855,2025,2025,2025,2020,787
|
|
20240307,115500,1849074340,2025,2025,2030,2020,930
|
|
20240307,115400,1847191555,2030,2020,2030,2020,824
|
|
20240307,115300,1845527055,2020,2020,2020,2020,279
|
|
20240307,115200,1844963475,2030,2030,2030,2020,2476
|
|
20240307,115100,1839937305,2030,2025,2030,2020,16027
|
|
20240307,115000,1807407615,2025,2025,2025,2025,3210
|
|
20240307,114900,1800907365,2020,2020,2020,2020,1030
|
|
20240307,114800,1798826765,2025,2025,2025,2025,794
|
|
20240307,114700,1797218915,2020,2020,2020,2015,864
|
|
20240307,114600,1795473715,2015,2020,2020,2015,10
|
|
20240307,114500,1795453520,2015,2015,2015,2015,479
|
|
20240307,114400,1794488335,2015,2020,2020,2015,203
|
|
20240307,114300,1794078775,2020,2020,2020,2020,463
|
|
20240307,114200,1793143515,2020,2020,2025,2020,1546
|
|
20240307,114100,1790020560,2020,2015,2020,2015,2679
|
|
20240307,114000,1784611750,2015,2020,2020,2015,384
|
|
20240307,113900,1783836315,2015,2010,2020,2010,1527
|
|
20240307,113800,1780759420,2010,2020,2020,2010,5199
|
|
20240307,113700,1770300450,2015,2020,2020,2010,3853
|
|
20240307,113600,1762529385,2020,2020,2020,2015,1912
|
|
20240307,113500,1758669525,2020,2020,2020,2015,14864
|
|
20240307,113400,1728693110,2015,2025,2025,2015,23993
|
|
20240307,113300,1680223020,2025,2030,2030,2025,761
|
|
20240307,113200,1678681420,2030,2030,2030,2030,1013
|
|
20240307,113100,1676625030,2030,2030,2030,2030,103
|
|
20240307,113000,1676415940,2030,2035,2035,2025,3911
|
|
20240307,112900,1668478095,2035,2030,2035,2030,2322
|
|
20240307,112800,1663764140,2025,2035,2035,2025,3630
|
|
20240307,112700,1656397290,2035,2035,2035,2035,8645
|
|
20240307,112600,1638804715,2035,2035,2035,2030,3351
|
|
20240307,112500,1631985435,2035,2035,2040,2030,4113
|
|
20240307,112400,1623613025,2035,2035,2040,2035,14517
|
|
20240307,112300,1594045475,2035,2035,2040,2030,20086
|
|
20240307,112200,1553187120,2035,2015,2035,2015,132862
|
|
20240307,112100,1284160910,2015,2015,2020,2010,6510
|
|
20240307,112000,1271025070,2010,2010,2020,2010,1198
|
|
20240307,111900,1268616990,2020,2010,2020,2010,14935
|
|
20240307,111800,1238542950,2015,2015,2015,2015,105
|
|
20240307,111700,1238331375,2010,2010,2010,2010,5569
|
|
20240307,111600,1227137685,2010,2005,2010,2005,32
|
|
20240307,111500,1227073435,2005,2005,2005,2005,0
|
|
20240307,111400,1227073435,2005,2015,2015,2005,290
|
|
20240307,111300,1226490995,2015,2005,2015,2005,801
|
|
20240307,111200,1224882290,2010,2005,2010,2000,19507
|
|
20240307,111100,1185683055,2005,2005,2010,2005,2627
|
|
20240307,111000,1180412070,2005,2010,2010,2005,424
|
|
20240307,110900,1179561910,2005,2010,2010,2005,877
|
|
20240307,110800,1177799955,2010,2005,2010,2005,1200
|
|
20240307,110700,1175390955,2010,2005,2010,2005,2780
|
|
20240307,110600,1169817050,2010,2000,2010,2000,459
|
|
20240307,110500,1168894470,2000,2000,2010,2000,3904
|
|
20240307,110400,1161061600,2005,2010,2010,2005,2552
|
|
20240307,110300,1155935080,2010,2010,2010,2010,0
|
|
20240307,110200,1155935080,2010,2005,2010,2005,15050
|
|
20240307,110100,1125741745,2005,2005,2005,2005,4
|
|
20240307,110000,1125733725,2005,2005,2005,2000,1459
|
|
20240307,105900,1122810430,2005,2005,2005,2005,55
|
|
20240307,105800,1122700155,2000,2000,2000,2000,423
|
|
20240307,105700,1121854155,2000,2000,2000,2000,106
|
|
20240307,105600,1121642155,2005,2000,2005,2000,345
|
|
20240307,105500,1120952130,2000,2005,2005,2000,385
|
|
20240307,105400,1120181830,2005,2005,2005,2005,405
|
|
20240307,105300,1119369805,2005,2010,2010,2005,238
|
|
20240307,105200,1118891615,2010,2005,2010,2005,400
|
|
20240307,105100,1118088615,2010,2005,2010,2005,62
|
|
20240307,105000,1117964005,2005,2005,2010,2005,99
|
|
20240307,104900,1117765500,2005,2010,2010,2000,1186
|
|
20240307,104800,1115392005,2010,2010,2010,2010,750
|
|
20240307,104700,1113884505,2000,2000,2000,2000,100
|
|
20240307,104600,1113684505,2010,2005,2010,2000,4503
|
|
20240307,104500,1104656480,2010,2010,2010,2010,4
|
|
20240307,104400,1104648440,2005,2005,2010,2005,4396
|
|
20240307,104300,1095833640,2010,2005,2010,2000,1582
|
|
20240307,104200,1092659190,2005,2000,2005,2000,4806
|
|
20240307,104100,1083047040,2005,2005,2005,2000,11861
|
|
20240307,104000,1059265740,2000,2005,2005,2000,2554
|
|
20240307,103900,1054156165,2005,2005,2005,2000,48387
|
|
20240307,103800,957380990,2005,2010,2010,2005,25754
|
|
20240307,103700,905743245,2010,2005,2010,2005,619
|
|
20240307,103600,904499060,2005,2010,2010,2005,31
|
|
20240307,103500,904436805,2010,2010,2010,2010,2168
|
|
20240307,103400,900079125,2010,2015,2015,2010,1494
|
|
20240307,103300,897076115,2010,2010,2015,2010,1452
|
|
20240307,103200,894157570,2010,2010,2010,2010,5
|
|
20240307,103100,894147520,2010,2010,2010,2010,1515
|
|
20240307,103000,891102370,2015,2010,2015,2010,820
|
|
20240307,102900,889451155,2010,2010,2010,2010,1226
|
|
20240307,102800,886986895,2010,2015,2015,2010,3
|
|
20240307,102700,886980860,2010,2015,2015,2010,240
|
|
20240307,102600,886498210,2015,2015,2015,2015,0
|
|
20240307,102500,886498210,2015,2015,2015,2015,19
|
|
20240307,102400,886459925,2015,2015,2015,2015,50
|
|
20240307,102300,886359175,2015,2015,2015,2015,18
|
|
20240307,102200,886322905,2015,2015,2015,2010,94
|
|
20240307,102100,886133670,2015,2010,2015,2010,1017
|
|
20240307,102000,884086340,2015,2015,2015,2010,1309
|
|
20240307,101900,881454735,2015,2015,2015,2015,1945
|
|
20240307,101800,877535560,2015,2015,2015,2015,884
|
|
20240307,101700,875754300,2015,2015,2015,2015,7936
|
|
20240307,101600,859763260,2015,2010,2015,2010,4177
|
|
20240307,101500,851367240,2010,2010,2010,2010,1471
|
|
20240307,101400,848410530,2015,2015,2015,2015,1
|
|
20240307,101300,848408515,2010,2015,2015,2010,310
|
|
20240307,101200,847785365,2015,2015,2015,2015,20
|
|
20240307,101100,847745065,2015,2010,2015,2010,15
|
|
20240307,101000,847714895,2015,2015,2015,2015,59
|
|
20240307,100900,847596010,2015,2015,2015,2015,1400
|
|
20240307,100800,844775010,2010,2015,2015,2010,200
|
|
20240307,100700,844372260,2015,2015,2015,2010,868
|
|
20240307,100600,842623740,2015,2015,2015,2015,1
|
|
20240307,100500,842621725,2010,2015,2015,2010,879
|
|
20240307,100400,840850895,2020,2015,2020,2015,152
|
|
20240307,100300,840544605,2015,2020,2020,2015,53
|
|
20240307,100200,840437800,2020,2020,2020,2010,3260
|
|
20240307,100100,833875180,2020,2020,2020,2015,1005
|
|
20240307,100000,831850085,2015,2015,2015,2015,2449
|
|
20240307,095900,826915350,2020,2015,2020,2015,123
|
|
20240307,095800,826667395,2015,2015,2015,2015,847
|
|
20240307,095700,824960690,2020,2020,2020,2020,26287
|
|
20240307,095600,771860950,2020,2025,2025,2020,2055
|
|
20240307,095500,767703820,2025,2020,2025,2020,18889
|
|
20240307,095400,729545490,2020,2020,2020,2020,381
|
|
20240307,095300,728775870,2015,2015,2015,2015,3
|
|
20240307,095200,728769825,2015,2020,2020,2015,639
|
|
20240307,095100,727482100,2020,2020,2020,2020,375
|
|
20240307,095000,726724600,2015,2015,2020,2015,539
|
|
20240307,094900,725638510,2015,2020,2020,2015,51
|
|
20240307,094800,725535495,2020,2015,2020,2015,354
|
|
20240307,094700,724822175,2015,2015,2020,2015,1232
|
|
20240307,094600,722338695,2015,2020,2020,2015,375
|
|
20240307,094500,721582945,2015,2015,2020,2010,1211
|
|
20240307,094400,719144320,2015,2010,2015,2010,265
|
|
20240307,094300,718611345,2010,2015,2015,2010,7747
|
|
20240307,094200,703019445,2015,2015,2015,2015,2255
|
|
20240307,094100,698475620,2020,2020,2020,2020,1158
|
|
20240307,094000,696136460,2020,2015,2020,2015,378
|
|
20240307,093900,695373935,2015,2025,2025,2015,3477
|
|
20240307,093800,688352100,2025,2025,2025,2020,2841
|
|
20240307,093700,682601730,2025,2030,2030,2020,10959
|
|
20240307,093600,660414875,2030,2030,2030,2025,3865
|
|
20240307,093500,652569425,2030,2025,2035,2025,8964
|
|
20240307,093400,634372600,2025,2025,2030,2025,4685
|
|
20240307,093300,624866920,2025,2025,2025,2025,2596
|
|
20240307,093200,619610020,2025,2030,2030,2020,3380
|
|
20240307,093100,612754545,2035,2015,2035,2010,68374
|
|
20240307,093000,474380680,2015,2010,2015,2010,20287
|
|
20240307,092900,433603805,2010,2015,2015,2010,379
|
|
20240307,092800,432840410,2015,2015,2015,2015,266
|
|
20240307,092700,432304420,2015,2010,2015,2005,1367
|
|
20240307,092600,429554290,2010,2015,2015,2005,554
|
|
20240307,092500,428443230,2015,2005,2015,2005,28835
|
|
20240307,092400,370390965,2010,2005,2010,2005,10038
|
|
20240307,092300,350214775,2010,2005,2010,2005,1316
|
|
20240307,092200,347571060,2005,2000,2005,2000,15986
|
|
20240307,092100,315523285,2000,2000,2000,1999,1786
|
|
20240307,092000,311951330,2000,2005,2005,2000,17846
|
|
20240307,091900,276243910,2000,2000,2005,2000,16608
|
|
20240307,091800,243021405,2000,2000,2000,2000,525
|
|
20240307,091700,241971405,2000,2005,2005,2000,3465
|
|
20240307,091600,235041360,2005,2000,2005,2000,1065
|
|
20240307,091500,232911035,2000,2005,2005,2000,947
|
|
20240307,091400,231014685,2005,2000,2005,2000,148
|
|
20240307,091300,230718550,2000,2000,2005,2000,6279
|
|
20240307,091200,218159050,2005,2010,2010,2000,12637
|
|
20240307,091100,192884250,2000,2015,2015,2000,59484
|
|
20240307,091000,73831755,2015,2010,2015,2010,6334
|
|
20240307,090900,61100410,2010,2015,2015,2010,2625
|
|
20240307,090800,55813295,2015,2015,2020,2010,2558
|
|
20240307,090700,50659070,2015,2015,2015,2010,1086
|
|
20240307,090600,48473330,2015,2015,2015,2010,6944
|
|
20240307,090500,34498755,2015,2015,2015,2010,6216
|
|
20240307,090400,21998445,2015,2020,2020,2015,362
|
|
20240307,090300,21268515,2015,2020,2020,2015,956
|
|
20240307,090200,19338150,2020,2015,2020,2010,1719
|
|
20240307,090100,15871760,2015,2010,2015,2010,769
|
|
20240307,090000,14322230,2010,2005,2015,2005,7135
|