631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,192700,6645174609,2025,2025,2025,2025,0
|
|
20240508,192600,6645174609,2025,2025,2025,2025,0
|
|
20240508,192500,6645174609,2025,2025,2025,2025,0
|
|
20240508,192400,6645174609,2025,2025,2025,2025,0
|
|
20240508,192300,6645174609,2025,2025,2025,2025,0
|
|
20240508,192200,6645174609,2025,2025,2025,2025,0
|
|
20240508,192100,6645174609,2025,2025,2025,2025,0
|
|
20240508,192000,6645174609,2025,2025,2025,2025,0
|
|
20240508,191900,6645174609,2025,2025,2025,2025,0
|
|
20240508,191800,6645174609,2025,2025,2025,2025,0
|
|
20240508,191700,6645174609,2025,2025,2025,2025,0
|
|
20240508,191600,6645174609,2025,2025,2025,2025,0
|
|
20240508,191500,6645174609,2025,2025,2025,2025,0
|
|
20240508,191400,6645174609,2025,2025,2025,2025,0
|
|
20240508,191300,6645174609,2025,2025,2025,2025,0
|
|
20240508,191200,6645174609,2025,2025,2025,2025,0
|
|
20240508,191100,6645174609,2025,2025,2025,2025,0
|
|
20240508,191000,6645174609,2025,2025,2025,2025,0
|
|
20240508,190900,6645174609,2025,2025,2025,2025,0
|
|
20240508,190800,6645174609,2025,2025,2025,2025,0
|
|
20240508,190700,6645174609,2025,2025,2025,2025,0
|
|
20240508,190600,6645174609,2025,2025,2025,2025,0
|
|
20240508,190500,6645174609,2025,2025,2025,2025,0
|
|
20240508,190400,6645174609,2025,2025,2025,2025,0
|
|
20240508,190300,6645174609,2025,2025,2025,2025,0
|
|
20240508,190200,6645174609,2025,2025,2025,2025,0
|
|
20240508,190100,6645174609,2025,2025,2025,2025,0
|
|
20240508,190000,6645174609,2025,2025,2025,2025,0
|
|
20240508,185900,6645174609,2025,2025,2025,2025,0
|
|
20240508,185800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,185700,6645174609,2025,2025,2025,2025,0
|
|
20240508,185600,6645174609,2025,2025,2025,2025,0
|
|
20240508,185500,6645174609,2025,2025,2025,2025,0
|
|
20240508,185400,6645174609,2025,2025,2025,2025,0
|
|
20240508,185300,6645174609,2025,2025,2025,2025,0
|
|
20240508,185200,6645174609,2025,2025,2025,2025,0
|
|
20240508,185100,6645174609,2025,2025,2025,2025,0
|
|
20240508,185000,6645174609,2025,2025,2025,2025,0
|
|
20240508,184900,6645174609,2025,2025,2025,2025,0
|
|
20240508,184800,6645174609,2025,2025,2025,2025,0
|
|
20240508,184700,6645174609,2025,2025,2025,2025,0
|
|
20240508,184600,6645174609,2025,2025,2025,2025,0
|
|
20240508,184500,6645174609,2025,2025,2025,2025,0
|
|
20240508,184400,6645174609,2025,2025,2025,2025,0
|
|
20240508,184300,6645174609,2025,2025,2025,2025,0
|
|
20240508,184200,6645174609,2025,2025,2025,2025,0
|
|
20240508,184100,6645174609,2025,2025,2025,2025,0
|
|
20240508,184000,6645174609,2025,2025,2025,2025,0
|
|
20240508,183900,6645174609,2025,2025,2025,2025,0
|
|
20240508,183800,6645174609,2025,2025,2025,2025,0
|
|
20240508,183700,6645174609,2025,2025,2025,2025,0
|
|
20240508,183600,6645174609,2025,2025,2025,2025,0
|
|
20240508,183500,6645174609,2025,2025,2025,2025,0
|
|
20240508,183400,6645174609,2025,2025,2025,2025,0
|
|
20240508,183300,6645174609,2025,2025,2025,2025,0
|
|
20240508,183200,6645174609,2025,2025,2025,2025,0
|
|
20240508,183100,6645174609,2025,2025,2025,2025,0
|
|
20240508,183000,6645174609,2025,2025,2025,2025,0
|
|
20240508,182900,6645174609,2025,2025,2025,2025,0
|
|
20240508,182800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,182700,6645174609,2025,2025,2025,2025,0
|
|
20240508,182600,6645174609,2025,2025,2025,2025,0
|
|
20240508,182500,6645174609,2025,2025,2025,2025,0
|
|
20240508,182400,6645174609,2025,2025,2025,2025,0
|
|
20240508,182300,6645174609,2025,2025,2025,2025,0
|
|
20240508,182200,6645174609,2025,2025,2025,2025,0
|
|
20240508,182100,6645174609,2025,2025,2025,2025,0
|
|
20240508,182000,6645174609,2025,2025,2025,2025,0
|
|
20240508,181900,6645174609,2025,2025,2025,2025,0
|
|
20240508,181800,6645174609,2025,2025,2025,2025,0
|
|
20240508,181700,6645174609,2025,2025,2025,2025,0
|
|
20240508,181600,6645174609,2025,2025,2025,2025,0
|
|
20240508,181500,6645174609,2025,2025,2025,2025,0
|
|
20240508,181400,6645174609,2025,2025,2025,2025,0
|
|
20240508,181300,6645174609,2025,2025,2025,2025,0
|
|
20240508,181200,6645174609,2025,2025,2025,2025,0
|
|
20240508,181100,6645174609,2025,2025,2025,2025,0
|
|
20240508,181000,6645174609,2025,2025,2025,2025,0
|
|
20240508,180900,6645174609,2025,2025,2025,2025,0
|
|
20240508,180800,6645174609,2025,2025,2025,2025,0
|
|
20240508,180700,6645174609,2025,2025,2025,2025,0
|
|
20240508,180600,6645174609,2025,2025,2025,2025,0
|
|
20240508,180500,6645174609,2025,2025,2025,2025,0
|
|
20240508,180400,6645174609,2025,2025,2025,2025,0
|
|
20240508,180300,6645174609,2025,2025,2025,2025,0
|
|
20240508,180200,6645174609,2025,2025,2025,2025,0
|
|
20240508,180100,6645174609,2025,2025,2025,2025,0
|
|
20240508,180000,6645174609,2025,2025,2025,2025,0
|
|
20240508,175900,6645174609,2025,2025,2025,2025,0
|
|
20240508,175800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,175700,6645174609,2025,2025,2025,2025,0
|
|
20240508,175600,6645174609,2025,2025,2025,2025,0
|
|
20240508,175500,6645174609,2025,2025,2025,2025,0
|
|
20240508,175400,6645174609,2025,2025,2025,2025,0
|
|
20240508,175300,6645174609,2025,2025,2025,2025,0
|
|
20240508,175200,6645174609,2025,2025,2025,2025,0
|
|
20240508,175100,6645174609,2025,2025,2025,2025,0
|
|
20240508,175000,6645174609,2025,2025,2025,2025,0
|
|
20240508,174900,6645174609,2025,2025,2025,2025,0
|
|
20240508,174800,6645174609,2025,2025,2025,2025,0
|
|
20240508,174700,6645174609,2025,2025,2025,2025,0
|
|
20240508,174600,6645174609,2025,2025,2025,2025,0
|
|
20240508,174500,6645174609,2025,2025,2025,2025,0
|
|
20240508,174400,6645174609,2025,2025,2025,2025,0
|
|
20240508,174300,6645174609,2025,2025,2025,2025,0
|
|
20240508,174200,6645174609,2025,2025,2025,2025,0
|
|
20240508,174100,6645174609,2025,2025,2025,2025,0
|
|
20240508,174000,6645174609,2025,2025,2025,2025,0
|
|
20240508,173900,6645174609,2025,2025,2025,2025,0
|
|
20240508,173800,6645174609,2025,2025,2025,2025,0
|
|
20240508,173700,6645174609,2025,2025,2025,2025,0
|
|
20240508,173600,6645174609,2025,2025,2025,2025,0
|
|
20240508,173500,6645174609,2025,2025,2025,2025,0
|
|
20240508,173400,6645174609,2025,2025,2025,2025,0
|
|
20240508,173300,6645174609,2025,2025,2025,2025,0
|
|
20240508,173200,6645174609,2025,2025,2025,2025,0
|
|
20240508,173100,6645174609,2025,2025,2025,2025,0
|
|
20240508,173000,6645174609,2025,2025,2025,2025,0
|
|
20240508,172900,6645174609,2025,2025,2025,2025,0
|
|
20240508,172800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,172700,6645174609,2025,2025,2025,2025,0
|
|
20240508,172600,6645174609,2025,2025,2025,2025,0
|
|
20240508,172500,6645174609,2025,2025,2025,2025,0
|
|
20240508,172400,6645174609,2025,2025,2025,2025,0
|
|
20240508,172300,6645174609,2025,2025,2025,2025,0
|
|
20240508,172200,6645174609,2025,2025,2025,2025,0
|
|
20240508,172100,6645174609,2025,2025,2025,2025,0
|
|
20240508,172000,6645174609,2025,2025,2025,2025,0
|
|
20240508,171900,6645174609,2025,2025,2025,2025,0
|
|
20240508,171800,6645174609,2025,2025,2025,2025,0
|
|
20240508,171700,6645174609,2025,2025,2025,2025,0
|
|
20240508,171600,6645174609,2025,2025,2025,2025,0
|
|
20240508,171500,6645174609,2025,2025,2025,2025,0
|
|
20240508,171400,6645174609,2025,2025,2025,2025,0
|
|
20240508,171300,6645174609,2025,2025,2025,2025,0
|
|
20240508,171200,6645174609,2025,2025,2025,2025,0
|
|
20240508,171100,6645174609,2025,2025,2025,2025,0
|
|
20240508,171000,6645174609,2025,2025,2025,2025,0
|
|
20240508,170900,6645174609,2025,2025,2025,2025,0
|
|
20240508,170800,6645174609,2025,2025,2025,2025,0
|
|
20240508,170700,6645174609,2025,2025,2025,2025,0
|
|
20240508,170600,6645174609,2025,2025,2025,2025,0
|
|
20240508,170500,6645174609,2025,2025,2025,2025,0
|
|
20240508,170400,6645174609,2025,2025,2025,2025,0
|
|
20240508,170300,6645174609,2025,2025,2025,2025,0
|
|
20240508,170200,6645174609,2025,2025,2025,2025,0
|
|
20240508,170100,6645174609,2025,2025,2025,2025,0
|
|
20240508,170000,6645174609,2025,2025,2025,2025,0
|
|
20240508,165900,6645174609,2025,2025,2025,2025,0
|
|
20240508,165800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,165700,6645174609,2025,2025,2025,2025,0
|
|
20240508,165600,6645174609,2025,2025,2025,2025,0
|
|
20240508,165500,6645174609,2025,2025,2025,2025,0
|
|
20240508,165400,6645174609,2025,2025,2025,2025,0
|
|
20240508,165300,6645174609,2025,2025,2025,2025,0
|
|
20240508,165200,6645174609,2025,2025,2025,2025,0
|
|
20240508,165100,6645174609,2025,2025,2025,2025,0
|
|
20240508,165000,6645174609,2025,2025,2025,2025,0
|
|
20240508,164900,6645174609,2025,2025,2025,2025,0
|
|
20240508,164800,6645174609,2025,2025,2025,2025,0
|
|
20240508,164700,6645174609,2025,2025,2025,2025,0
|
|
20240508,164600,6645174609,2025,2025,2025,2025,0
|
|
20240508,164500,6645174609,2025,2025,2025,2025,0
|
|
20240508,164400,6645174609,2025,2025,2025,2025,0
|
|
20240508,164300,6645174609,2025,2025,2025,2025,0
|
|
20240508,164200,6645174609,2025,2025,2025,2025,0
|
|
20240508,164100,6645174609,2025,2025,2025,2025,0
|
|
20240508,164000,6645174609,2025,2025,2025,2025,0
|
|
20240508,163900,6645174609,2025,2025,2025,2025,0
|
|
20240508,163800,6645174609,2025,2025,2025,2025,0
|
|
20240508,163700,6645174609,2025,2025,2025,2025,0
|
|
20240508,163600,6645174609,2025,2025,2025,2025,0
|
|
20240508,163500,6645174609,2025,2025,2025,2025,0
|
|
20240508,163400,6645174609,2025,2025,2025,2025,0
|
|
20240508,163300,6645174609,2025,2025,2025,2025,0
|
|
20240508,163200,6645174609,2025,2025,2025,2025,0
|
|
20240508,163100,6645174609,2025,2025,2025,2025,0
|
|
20240508,163000,6645174609,2025,2025,2025,2025,0
|
|
20240508,162900,6645174609,2025,2025,2025,2025,0
|
|
20240508,162800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,162700,6645174609,2025,2025,2025,2025,0
|
|
20240508,162600,6645174609,2025,2025,2025,2025,0
|
|
20240508,162500,6645174609,2025,2025,2025,2025,0
|
|
20240508,162400,6645174609,2025,2025,2025,2025,0
|
|
20240508,162300,6645174609,2025,2025,2025,2025,0
|
|
20240508,162200,6645174609,2025,2025,2025,2025,0
|
|
20240508,162100,6645174609,2025,2025,2025,2025,0
|
|
20240508,162000,6645174609,2025,2025,2025,2025,0
|
|
20240508,161900,6645174609,2025,2025,2025,2025,0
|
|
20240508,161800,6645174609,2025,2025,2025,2025,0
|
|
20240508,161700,6645174609,2025,2025,2025,2025,0
|
|
20240508,161600,6645174609,2025,2025,2025,2025,0
|
|
20240508,161500,6645174609,2025,2025,2025,2025,0
|
|
20240508,161400,6645174609,2025,2025,2025,2025,0
|
|
20240508,161300,6645174609,2025,2025,2025,2025,0
|
|
20240508,161200,6645174609,2025,2025,2025,2025,0
|
|
20240508,161100,6645174609,2025,2025,2025,2025,0
|
|
20240508,161000,6645174609,2025,2025,2025,2025,0
|
|
20240508,160900,6645174609,2025,2025,2025,2025,0
|
|
20240508,160800,6645174609,2025,2025,2025,2025,0
|
|
20240508,160700,6645174609,2025,2025,2025,2025,0
|
|
20240508,160600,6645174609,2025,2025,2025,2025,0
|
|
20240508,160500,6645174609,2025,2025,2025,2025,0
|
|
20240508,160400,6645174609,2025,2025,2025,2025,0
|
|
20240508,160300,6645174609,2025,2025,2025,2025,0
|
|
20240508,160200,6645174609,2025,2025,2025,2025,0
|
|
20240508,160100,6645174609,2025,2025,2025,2025,0
|
|
20240508,160000,6645174609,2025,2025,2025,2025,0
|
|
20240508,155900,6645174609,2025,2025,2025,2025,0
|
|
20240508,155800,6645174609,2025,2025,2025,2025,89028
|
|
20240508,155700,6645174609,2025,2025,2025,2025,0
|
|
20240508,155600,6645174609,2025,2025,2025,2025,0
|
|
20240508,155500,6645174609,2025,2025,2025,2025,0
|
|
20240508,155400,6645174609,2025,2025,2025,2025,0
|
|
20240508,155300,6645174609,2025,2025,2025,2025,0
|
|
20240508,155200,6645174609,2025,2025,2025,2025,0
|
|
20240508,155100,6645174609,2025,2025,2025,2025,0
|
|
20240508,155000,6645174609,2025,2025,2025,2025,0
|
|
20240508,154900,6645174609,2025,2025,2025,2025,0
|
|
20240508,154800,6645174609,2025,2025,2025,2025,0
|
|
20240508,154700,6645174609,2025,2025,2025,2025,0
|
|
20240508,154600,6645174609,2025,2025,2025,2025,0
|
|
20240508,154500,6645174609,2025,2025,2025,2025,0
|
|
20240508,154400,6645174609,2025,2025,2025,2025,0
|
|
20240508,154300,6645174609,2025,2025,2025,2025,0
|
|
20240508,154200,6645174609,2025,2025,2025,2025,0
|
|
20240508,154100,6645174609,2025,2025,2025,2025,0
|
|
20240508,154000,6645174609,2025,2025,2025,2025,0
|
|
20240508,153900,6645174609,2025,2025,2025,2025,0
|
|
20240508,153800,6645174609,2025,2025,2025,2025,0
|
|
20240508,153700,6645174609,2025,2025,2025,2025,0
|
|
20240508,153600,6645174609,2025,2025,2025,2025,0
|
|
20240508,153500,6645174609,2025,2025,2025,2025,0
|
|
20240508,153400,6645174609,2025,2025,2025,2025,0
|
|
20240508,153300,6645174609,2025,2025,2025,2025,0
|
|
20240508,153200,6645174609,2025,2025,2025,2025,0
|
|
20240508,153100,6645174609,2025,2025,2025,2025,0
|
|
20240508,153000,6645174609,2025,2025,2025,2025,89028
|
|
20240508,152900,6464892909,2025,2025,2025,2025,0
|
|
20240508,152800,6464892909,2025,2025,2025,2025,0
|
|
20240508,152700,6464892909,2025,2025,2025,2025,0
|
|
20240508,152600,6464892909,2025,2025,2025,2025,0
|
|
20240508,152500,6464892909,2025,2025,2025,2025,0
|
|
20240508,152400,6464892909,2025,2025,2025,2025,0
|
|
20240508,152300,6464892909,2025,2025,2025,2025,0
|
|
20240508,152200,6464892909,2025,2025,2025,2025,0
|
|
20240508,152100,6464892909,2025,2025,2025,2025,0
|
|
20240508,152000,6464892909,2025,2025,2025,2025,0
|
|
20240508,151900,6464892909,2025,2030,2030,2015,36809
|
|
20240508,151800,6390639509,2030,2020,2030,2015,26194
|
|
20240508,151700,6337693774,2025,2025,2025,2020,4485
|
|
20240508,151600,6328629664,2025,2020,2025,2015,7151
|
|
20240508,151500,6314178324,2015,2020,2020,2015,25498
|
|
20240508,151400,6262677919,2020,2030,2030,2020,27093
|
|
20240508,151300,6207863354,2030,2030,2030,2025,3580
|
|
20240508,151200,6200608594,2030,2035,2035,2025,6299
|
|
20240508,151100,6187820979,2035,2035,2035,2025,6426
|
|
20240508,151000,6174770089,2035,2035,2035,2025,7707
|
|
20240508,150900,6159126004,2035,2035,2035,2030,9644
|
|
20240508,150800,6139530319,2035,2030,2035,2025,9859
|
|
20240508,150700,6119530184,2030,2030,2030,2025,7402
|
|
20240508,150600,6104506624,2030,2030,2030,2025,1751
|
|
20240508,150500,6100953859,2030,2030,2030,2025,2261
|
|
20240508,150400,6096373964,2030,2030,2030,2025,8280
|
|
20240508,150300,6079606284,2030,2030,2030,2025,3598
|
|
20240508,150200,6072304569,2025,2030,2030,2025,1656
|
|
20240508,150100,6068949909,2030,2030,2030,2025,11803
|
|
20240508,150000,6045007644,2030,2030,2030,2025,2543
|
|
20240508,145900,6039854499,2030,2030,2030,2025,3434
|
|
20240508,145800,6032896164,2030,2025,2030,2025,823
|
|
20240508,145700,6031229584,2030,2030,2035,2025,8330
|
|
20240508,145600,6014317979,2035,2030,2035,2030,6275
|
|
20240508,145500,6001561779,2030,2030,2030,2030,4443
|
|
20240508,145400,5992542489,2030,2030,2030,2025,9881
|
|
20240508,145300,5972524254,2025,2030,2030,2025,4727
|
|
20240508,145200,5962930589,2030,2030,2030,2030,1987
|
|
20240508,145100,5958896979,2030,2030,2030,2025,931
|
|
20240508,145000,5957009549,2030,2030,2035,2030,6258
|
|
20240508,144900,5944305799,2035,2035,2040,2035,6127
|
|
20240508,144800,5931835554,2035,2025,2035,2025,7358
|
|
20240508,144700,5916897414,2030,2030,2030,2025,9564
|
|
20240508,144600,5897508109,2030,2025,2030,2020,4780
|
|
20240508,144500,5887831229,2020,2020,2025,2020,3713
|
|
20240508,144400,5880312884,2025,2020,2025,2020,2789
|
|
20240508,144300,5874678994,2025,2020,2025,2015,1744
|
|
20240508,144200,5871152434,2015,2025,2025,2015,13281
|
|
20240508,144100,5844379719,2015,2025,2025,2015,18868
|
|
20240508,144000,5806276154,2020,2025,2025,2020,1743
|
|
20240508,143900,5802753774,2020,2025,2025,2020,7421
|
|
20240508,143800,5787763319,2020,2025,2025,2020,1168
|
|
20240508,143700,5785403919,2025,2025,2025,2020,2417
|
|
20240508,143600,5780520274,2025,2030,2030,2025,1877
|
|
20240508,143500,5776710569,2030,2030,2035,2020,34873
|
|
20240508,143400,5706157004,2030,2035,2040,2030,4571
|
|
20240508,143300,5696860009,2035,2035,2035,2030,2230
|
|
20240508,143200,5692322014,2035,2030,2035,2025,5759
|
|
20240508,143100,5680631734,2030,2030,2030,2025,9786
|
|
20240508,143000,5660797089,2030,2030,2030,2025,1770
|
|
20240508,142900,5657207444,2030,2025,2030,2025,1915
|
|
20240508,142800,5653321124,2025,2025,2030,2025,2950
|
|
20240508,142700,5647346064,2030,2030,2030,2025,6823
|
|
20240508,142600,5633529384,2030,2030,2030,2025,12479
|
|
20240508,142500,5608249374,2030,2025,2030,2025,10106
|
|
20240508,142400,5587784699,2025,2030,2030,2025,2689
|
|
20240508,142300,5582339209,2025,2025,2030,2025,3006
|
|
20240508,142200,5576251944,2025,2025,2030,2025,874
|
|
20240508,142100,5574480049,2025,2025,2030,2020,4368
|
|
20240508,142000,5565634564,2030,2025,2030,2025,2212
|
|
20240508,141900,5561155209,2025,2030,2030,2025,2737
|
|
20240508,141800,5555610609,2025,2025,2030,2025,9789
|
|
20240508,141700,5535756204,2025,2030,2030,2025,2504
|
|
20240508,141600,5530685209,2030,2030,2030,2025,1124
|
|
20240508,141500,5528404089,2030,2025,2030,2025,3696
|
|
20240508,141400,5520910369,2025,2025,2030,2025,3985
|
|
20240508,141300,5512839679,2030,2025,2035,2025,6844
|
|
20240508,141200,5498958759,2025,2030,2035,2025,22935
|
|
20240508,141100,5452374644,2035,2025,2035,2025,6026
|
|
20240508,141000,5440157904,2025,2020,2025,2020,3612
|
|
20240508,140900,5432852639,2025,2025,2025,2020,14021
|
|
20240508,140800,5404516169,2025,2030,2030,2020,29121
|
|
20240508,140700,5345653274,2025,2025,2030,2020,8542
|
|
20240508,140600,5328344704,2020,2025,2030,2020,11325
|
|
20240508,140500,5305408124,2020,2020,2035,2020,16470
|
|
20240508,140400,5272098609,2025,2040,2040,2025,30190
|
|
20240508,140300,5210883584,2040,2030,2040,2030,4545
|
|
20240508,140200,5201640284,2035,2045,2045,2025,64648
|
|
20240508,140100,5070077009,2045,2040,2050,2035,41389
|
|
20240508,140000,4985523904,2035,2035,2040,2030,57281
|
|
20240508,135900,4869056489,2040,2040,2045,2030,77402
|
|
20240508,135800,4711178174,2045,2040,2070,2035,317896
|
|
20240508,135700,4058332114,2035,2015,2075,2015,263533
|
|
20240508,135600,3518267994,2010,2015,2015,2005,7472
|
|
20240508,135500,3503239724,2015,2010,2015,2005,5857
|
|
20240508,135400,3491464394,2010,2010,2015,2010,5969
|
|
20240508,135300,3479466094,2000,2000,2010,2000,1333
|
|
20240508,135200,3476795074,2010,2010,2010,2010,146
|
|
20240508,135100,3476501614,2005,1999,2005,1999,436
|
|
20240508,135000,3475627470,1998,1998,2000,1998,317
|
|
20240508,134900,3474994064,2000,2000,2000,2000,849
|
|
20240508,134800,3473296064,2000,2000,2000,1998,6621
|
|
20240508,134700,3460060058,2000,2000,2000,2000,0
|
|
20240508,134600,3460060058,2000,2005,2005,2000,162
|
|
20240508,134500,3459735563,2005,1999,2005,1999,10777
|
|
20240508,134400,3438164163,1999,1998,1999,1998,17
|
|
20240508,134300,3438130187,1998,1998,1998,1997,10
|
|
20240508,134200,3438110213,1998,1997,1999,1997,80
|
|
20240508,134100,3437950371,1996,1996,1996,1996,730
|
|
20240508,134000,3436493291,1996,1997,1997,1996,1700
|
|
20240508,133900,3433099027,1999,1999,2000,1999,1557
|
|
20240508,133800,3429986583,1997,1998,1998,1997,3326
|
|
20240508,133700,3423344519,1998,1998,1998,1998,0
|
|
20240508,133600,3423344519,1998,1998,1998,1995,1652
|
|
20240508,133500,3420045430,1996,1996,1999,1996,152
|
|
20240508,133400,3419741828,1999,2000,2000,1996,27
|
|
20240508,133300,3419687860,2000,2000,2000,1999,198
|
|
20240508,133200,3419291865,2000,2000,2000,1995,2706
|
|
20240508,133100,3413890891,2000,2010,2010,1995,1737
|
|
20240508,133000,3410403251,2005,1992,2005,1992,8114
|
|
20240508,132900,3394192744,1992,1987,1992,1987,5687
|
|
20240508,132800,3382874009,1987,1987,1988,1986,8192
|
|
20240508,132700,3366598821,1987,1990,1990,1986,5303
|
|
20240508,132600,3356054784,1990,1990,1991,1989,4074
|
|
20240508,132500,3347947774,1990,1989,1990,1989,1880
|
|
20240508,132400,3344206938,1990,1987,1990,1986,3188
|
|
20240508,132300,3337870899,1989,1988,1989,1987,1730
|
|
20240508,132200,3334431609,1988,1990,1990,1988,3817
|
|
20240508,132100,3326843060,1990,1990,1990,1987,790
|
|
20240508,132000,3325273113,1987,1988,1988,1986,16070
|
|
20240508,131900,3293340318,1988,1990,1990,1988,2301
|
|
20240508,131800,3288765257,1990,1994,1994,1990,26821
|
|
20240508,131700,3235341164,1995,1997,1997,1995,2955
|
|
20240508,131600,3229444302,1997,1998,1998,1997,632
|
|
20240508,131500,3228182148,1998,1998,1998,1998,951
|
|
20240508,131400,3226282050,1999,1998,1999,1998,803
|
|
20240508,131300,3224676962,1999,1998,1999,1998,3377
|
|
20240508,131200,3217927808,1998,1997,1998,1997,33
|
|
20240508,131100,3217861887,1995,1998,1998,1995,2228
|
|
20240508,131000,3213415448,1998,1998,1998,1998,71
|
|
20240508,130900,3213273590,1999,1999,1999,1999,1146
|
|
20240508,130800,3210982736,1997,1997,2000,1997,1075
|
|
20240508,130700,3208834461,1997,2000,2000,1997,942
|
|
20240508,130600,3206953101,2000,1997,2000,1997,1983
|
|
20240508,130500,3202992312,1997,1997,2000,1997,1829
|
|
20240508,130400,3199339499,1997,1995,1997,1993,4602
|
|
20240508,130300,3190158318,1995,1992,1995,1988,5235
|
|
20240508,130200,3179733171,1991,1989,1991,1988,4681
|
|
20240508,130100,3170418620,1989,1989,1992,1986,10327
|
|
20240508,130000,3149886472,1989,1992,1993,1989,7341
|
|
20240508,125900,3135272870,1993,1993,1994,1991,1382
|
|
20240508,125800,3132518832,1993,1995,1995,1991,4004
|
|
20240508,125700,3124539998,1995,1985,1995,1983,12950
|
|
20240508,125600,3098794404,1988,1982,1988,1980,44323
|
|
20240508,125500,3010963638,1983,2000,2000,1983,95588
|
|
20240508,125400,2820283820,2000,2000,2005,2000,7900
|
|
20240508,125300,2804483815,2000,2005,2005,2000,17377
|
|
20240508,125200,2769728865,2010,2005,2010,2000,8894
|
|
20240508,125100,2751929075,2005,2005,2010,2005,1513
|
|
20240508,125000,2748894985,2010,2005,2015,2005,12225
|
|
20240508,124900,2724383600,2015,2015,2015,2005,2601
|
|
20240508,124800,2719159465,2015,2010,2020,2010,7526
|
|
20240508,124700,2703994075,2010,2010,2010,2005,3475
|
|
20240508,124600,2697024755,2010,2010,2010,2010,590
|
|
20240508,124500,2695838855,2010,2010,2015,2010,423
|
|
20240508,124400,2694988620,2010,2010,2020,2010,8116
|
|
20240508,124300,2678635795,2020,2010,2020,2005,2513
|
|
20240508,124200,2673582380,2020,2020,2020,2010,64
|
|
20240508,124100,2673453380,2020,2015,2020,2010,8476
|
|
20240508,124000,2656416410,2020,2015,2020,2010,2078
|
|
20240508,123900,2652239500,2020,2020,2020,2010,960
|
|
20240508,123800,2650301940,2010,2005,2015,2005,10245
|
|
20240508,123700,2629684845,2010,2010,2010,2010,404
|
|
20240508,123600,2628872805,2010,2010,2010,2010,1718
|
|
20240508,123500,2625419625,2010,2005,2010,2005,307
|
|
20240508,123400,2624802805,2005,2005,2005,2005,1681
|
|
20240508,123300,2621432400,2005,2015,2015,2005,812
|
|
20240508,123200,2619799160,2015,2015,2015,2005,4519
|
|
20240508,123100,2610735555,2015,2005,2015,2005,548
|
|
20240508,123000,2609631835,2005,2015,2015,2005,541
|
|
20240508,122900,2608547120,2015,2005,2015,2005,65
|
|
20240508,122800,2608416775,2005,2010,2015,2005,3136
|
|
20240508,122700,2602117510,2015,2015,2015,2015,2
|
|
20240508,122600,2602113480,2015,2010,2015,2010,913
|
|
20240508,122500,2600278285,2010,2010,2010,2010,1123
|
|
20240508,122400,2598021055,2010,2005,2010,2005,2566
|
|
20240508,122300,2592866445,2005,2010,2010,2000,453
|
|
20240508,122200,2591959925,2010,2010,2010,2010,111
|
|
20240508,122100,2591736815,2000,2005,2010,2000,1336
|
|
20240508,122000,2589058785,2005,2000,2005,2000,2905
|
|
20240508,121900,2583245120,2005,2005,2005,2000,1207
|
|
20240508,121800,2580825865,2005,2005,2005,2005,3193
|
|
20240508,121700,2574423900,2005,2010,2010,2000,2824
|
|
20240508,121600,2568772670,2010,2010,2010,2000,15171
|
|
20240508,121500,2538330515,2010,2005,2010,2005,1421
|
|
20240508,121400,2535481405,2005,2005,2005,2005,2
|
|
20240508,121300,2535477395,2005,2005,2005,2005,1773
|
|
20240508,121200,2531922530,2005,2010,2010,2005,130
|
|
20240508,121100,2531661480,2010,2010,2010,2010,1241
|
|
20240508,121000,2529167070,2010,2010,2010,2010,200
|
|
20240508,120900,2528765070,2010,2010,2010,2005,14064
|
|
20240508,120800,2500552360,2010,2005,2010,2005,13929
|
|
20240508,120700,2472624660,2005,2005,2010,2000,15990
|
|
20240508,120600,2440595645,2005,2005,2010,2005,4434
|
|
20240508,120500,2431700070,2005,2010,2010,2005,3161
|
|
20240508,120400,2425359740,2010,2010,2010,2005,14354
|
|
20240508,120300,2396579140,2005,2015,2015,2005,26227
|
|
20240508,120200,2343872555,2015,2015,2015,2015,301
|
|
20240508,120100,2343266040,2015,2010,2015,2010,2632
|
|
20240508,120000,2337966560,2015,2015,2015,2015,510
|
|
20240508,115900,2336938910,2020,2010,2020,2010,685
|
|
20240508,115800,2335561965,2015,2015,2015,2010,603
|
|
20240508,115700,2334349810,2015,2015,2020,2010,7735
|
|
20240508,115600,2318794720,2015,2020,2020,2015,8152
|
|
20240508,115500,2302368370,2020,2020,2020,2015,6681
|
|
20240508,115400,2288903280,2020,2020,2020,2015,345
|
|
20240508,115300,2288207880,2020,2020,2020,2020,48
|
|
20240508,115200,2288110920,2020,2015,2020,2015,1326
|
|
20240508,115100,2285438910,2015,2015,2020,2015,1013
|
|
20240508,115000,2283397655,2010,2015,2015,2010,12544
|
|
20240508,114900,2258168020,2015,2015,2015,2015,1477
|
|
20240508,114800,2255191865,2015,2015,2015,2015,11693
|
|
20240508,114700,2231630470,2015,2015,2020,2015,936
|
|
20240508,114600,2229744395,2015,2015,2015,2015,1912
|
|
20240508,114500,2225891715,2015,2015,2015,2015,1132
|
|
20240508,114400,2223610735,2015,2015,2015,2015,2597
|
|
20240508,114300,2218377780,2015,2020,2020,2015,873
|
|
20240508,114200,2216618620,2020,2015,2020,2015,500
|
|
20240508,114100,2215608635,2020,2020,2020,2020,10
|
|
20240508,114000,2215588435,2020,2020,2020,2020,11
|
|
20240508,113900,2215566215,2015,2015,2015,2015,0
|
|
20240508,113800,2215566215,2015,2020,2020,2015,1446
|
|
20240508,113700,2212651025,2020,2020,2025,2015,128
|
|
20240508,113600,2212392710,2015,2015,2015,2015,2451
|
|
20240508,113500,2207453945,2015,2015,2025,2015,147
|
|
20240508,113400,2207157730,2020,2020,2020,2020,1450
|
|
20240508,113300,2204228730,2015,2015,2015,2015,98
|
|
20240508,113200,2204031260,2020,2020,2020,2020,669
|
|
20240508,113100,2202679880,2025,2020,2025,2020,82
|
|
20240508,113000,2202514235,2015,2020,2020,2015,4382
|
|
20240508,112900,2193662605,2020,2020,2020,2020,0
|
|
20240508,112800,2193662605,2020,2020,2020,2020,6930
|
|
20240508,112700,2179664005,2020,2025,2025,2020,1364
|
|
20240508,112600,2176907320,2025,2030,2030,2025,4665
|
|
20240508,112500,2167460055,2030,2030,2030,2020,1194
|
|
20240508,112400,2165047435,2035,2035,2035,2020,4481
|
|
20240508,112300,2155994500,2035,2035,2035,2035,1334
|
|
20240508,112200,2153279810,2035,2035,2035,2020,7304
|
|
20240508,112100,2138418450,2035,2025,2035,2025,336
|
|
20240508,112000,2137738035,2025,2025,2025,2025,164
|
|
20240508,111900,2137405935,2025,2035,2035,2025,214
|
|
20240508,111800,2136971485,2035,2025,2035,2025,500
|
|
20240508,111700,2135957050,2025,2020,2030,2020,30
|
|
20240508,111600,2135896310,2025,2025,2025,2020,801
|
|
20240508,111500,2134274290,2030,2025,2030,2025,306
|
|
20240508,111400,2133653115,2030,2025,2030,2025,246
|
|
20240508,111300,2133154010,2030,2025,2030,2020,2463
|
|
20240508,111200,2128168735,2030,2025,2030,2025,1329
|
|
20240508,111100,2125477500,2025,2025,2025,2020,929
|
|
20240508,111000,2123598365,2025,2020,2025,2020,3318
|
|
20240508,110900,2116895900,2025,2025,2030,2020,3227
|
|
20240508,110800,2110362850,2020,2020,2020,2020,2442
|
|
20240508,110700,2105430010,2020,2030,2030,2020,25102
|
|
20240508,110600,2054699425,2025,2030,2030,2025,2711
|
|
20240508,110500,2049203880,2035,2035,2035,2030,1481
|
|
20240508,110400,2046197430,2035,2030,2035,2030,2032
|
|
20240508,110300,2042072185,2035,2030,2035,2025,590
|
|
20240508,110200,2040874630,2035,2035,2035,2025,5829
|
|
20240508,110100,2029041800,2035,2035,2035,2030,774
|
|
20240508,110000,2027470460,2035,2035,2035,2035,17
|
|
20240508,105900,2027435865,2035,2035,2035,2030,7361
|
|
20240508,105800,2012491640,2035,2035,2035,2030,10
|
|
20240508,105700,2012471310,2035,2035,2035,2030,5553
|
|
20240508,105600,2001185495,2035,2030,2035,2030,5245
|
|
20240508,105500,1990512130,2030,2030,2030,2030,1606
|
|
20240508,105400,1987251950,2030,2025,2030,2025,857
|
|
20240508,105300,1985513810,2025,2030,2030,2025,533
|
|
20240508,105200,1984433935,2030,2030,2035,2030,1970
|
|
20240508,105100,1980434760,2030,2030,2035,2030,3540
|
|
20240508,105000,1973245995,2035,2035,2035,2030,3822
|
|
20240508,104900,1965478280,2035,2030,2035,2030,1337
|
|
20240508,104800,1962760485,2035,2035,2035,2035,2973
|
|
20240508,104700,1956710430,2035,2030,2035,2030,1668
|
|
20240508,104600,1953324360,2030,2030,2030,2025,7645
|
|
20240508,104500,1937805040,2030,2030,2030,2025,1898
|
|
20240508,104400,1933952370,2030,2025,2030,2020,1548
|
|
20240508,104300,1930819820,2030,2030,2030,2025,1185
|
|
20240508,104200,1928420185,2025,2025,2030,2025,278
|
|
20240508,104100,1927857230,2025,2025,2030,2025,1551
|
|
20240508,104000,1924716445,2030,2025,2030,2025,7309
|
|
20240508,103900,1909915710,2030,2025,2030,2025,2633
|
|
20240508,103800,1904573715,2025,2030,2030,2025,2078
|
|
20240508,103700,1900357395,2030,2025,2030,2025,354
|
|
20240508,103600,1899639005,2030,2030,2030,2025,2039
|
|
20240508,103500,1895509710,2025,2025,2030,2025,1763
|
|
20240508,103400,1891939620,2025,2030,2035,2025,2511
|
|
20240508,103300,1886832125,2030,2035,2035,2025,1709
|
|
20240508,103200,1883362135,2030,2035,2035,2025,4486
|
|
20240508,103100,1874257340,2030,2030,2030,2030,165
|
|
20240508,103000,1873922390,2030,2035,2035,2030,382
|
|
20240508,102900,1873146400,2040,2035,2040,2035,10420
|
|
20240508,102800,1851936870,2035,2035,2040,2030,3258
|
|
20240508,102700,1845317325,2040,2035,2040,2035,13787
|
|
20240508,102600,1817243710,2035,2030,2035,2030,4541
|
|
20240508,102500,1808024220,2030,2020,2030,2020,5461
|
|
20240508,102400,1796987180,2025,2025,2025,2020,1991
|
|
20240508,102300,1792955455,2025,2025,2025,2020,1385
|
|
20240508,102200,1790150855,2025,2020,2025,2020,5223
|
|
20240508,102100,1779595740,2020,2025,2025,2020,1434
|
|
20240508,102000,1776698405,2025,2020,2025,2020,703
|
|
20240508,101900,1775277845,2020,2020,2025,2020,1887
|
|
20240508,101800,1771466090,2025,2025,2025,2025,1802
|
|
20240508,101700,1767817040,2025,2030,2030,2025,5289
|
|
20240508,101600,1757106055,2025,2030,2030,2025,1413
|
|
20240508,101500,1754239680,2025,2030,2030,2025,3795
|
|
20240508,101400,1746553160,2030,2025,2030,2020,8199
|
|
20240508,101300,1729921405,2025,2015,2025,2015,1087
|
|
20240508,101200,1727720290,2015,2015,2015,2015,796
|
|
20240508,101100,1726116350,2015,2020,2020,2015,3370
|
|
20240508,101000,1719325280,2020,2020,2020,2020,249
|
|
20240508,100900,1718822300,2015,2020,2025,2015,7932
|
|
20240508,100800,1702801960,2025,2020,2025,2020,1796
|
|
20240508,100700,1699173540,2020,2020,2025,2020,11740
|
|
20240508,100600,1675458715,2020,2030,2030,2020,3171
|
|
20240508,100500,1669035860,2030,2030,2030,2030,1628
|
|
20240508,100400,1665731020,2035,2035,2035,2020,11470
|
|
20240508,100300,1642475335,2030,2045,2045,2030,19345
|
|
20240508,100200,1603119125,2045,2035,2045,2030,60531
|
|
20240508,100100,1479816610,2035,2025,2035,2025,21354
|
|
20240508,100000,1436460340,2025,2025,2025,2020,2805
|
|
20240508,095900,1430789580,2020,2025,2025,2020,17192
|
|
20240508,095800,1395988680,2025,2015,2025,2015,14490
|
|
20240508,095700,1366729545,2015,2015,2020,2015,1006
|
|
20240508,095600,1364701695,2015,2015,2015,2010,8615
|
|
20240508,095500,1347349975,2015,2010,2015,2010,274
|
|
20240508,095400,1346798390,2010,2010,2015,2005,1886
|
|
20240508,095300,1343008035,2010,2010,2010,2010,1255
|
|
20240508,095200,1340485485,2010,2010,2010,2005,252
|
|
20240508,095100,1339978980,2005,2010,2010,2005,1818
|
|
20240508,095000,1336330300,2010,2005,2010,2000,4689
|
|
20240508,094900,1326935780,2005,2000,2005,2000,4806
|
|
20240508,094800,1317321395,2000,2000,2005,2000,1476
|
|
20240508,094700,1314369235,2005,2000,2005,1999,13794
|
|
20240508,094600,1286783482,2000,2005,2005,1999,42706
|
|
20240508,094500,1201375480,2005,2000,2005,2000,8390
|
|
20240508,094400,1184586295,2005,2000,2005,2000,7142
|
|
20240508,094300,1170301695,2000,2005,2005,2000,7080
|
|
20240508,094200,1156132995,2005,2005,2010,2000,9291
|
|
20240508,094100,1137524265,2005,2005,2005,2005,5122
|
|
20240508,094000,1127254655,2005,2005,2005,2005,3784
|
|
20240508,093900,1119667735,2005,2005,2005,2005,4958
|
|
20240508,093800,1109726945,2005,2000,2005,2000,2010
|
|
20240508,093700,1105702090,2000,2005,2005,2000,2843
|
|
20240508,093600,1100003875,2005,2000,2005,2000,2511
|
|
20240508,093500,1094971505,2005,2000,2005,2000,2333
|
|
20240508,093400,1090304505,2000,2005,2005,2000,12793
|
|
20240508,093300,1064703410,2005,2005,2010,2005,3286
|
|
20240508,093200,1058114970,2000,2000,2005,2000,6003
|
|
20240508,093100,1046107405,2000,2010,2010,2000,26303
|
|
20240508,093000,993404665,2005,2010,2010,2005,7645
|
|
20240508,092900,978046575,2010,2010,2010,2005,8318
|
|
20240508,092800,961339360,2010,2010,2010,2010,2951
|
|
20240508,092700,955407850,2010,2010,2015,2010,2380
|
|
20240508,092600,950623455,2010,2005,2010,2005,2813
|
|
20240508,092500,944975465,2005,2005,2010,2005,2864
|
|
20240508,092400,939231925,2010,2005,2010,2005,7295
|
|
20240508,092300,924604495,2005,2015,2015,2005,5865
|
|
20240508,092200,912815865,2015,2010,2015,2010,9114
|
|
20240508,092100,894496590,2015,2005,2015,2005,4335
|
|
20240508,092000,885788755,2005,2005,2010,2005,25040
|
|
20240508,091900,835581815,2005,2005,2010,2005,2720
|
|
20240508,091800,830123310,2010,2010,2010,2005,13388
|
|
20240508,091700,803219275,2010,2010,2015,2010,11727
|
|
20240508,091600,779647520,2010,2015,2015,2010,5498
|
|
20240508,091500,768596155,2010,2015,2015,2010,7856
|
|
20240508,091400,752773315,2010,2015,2015,2010,8885
|
|
20240508,091300,734899390,2015,2015,2020,2010,5132
|
|
20240508,091200,724558415,2015,2020,2020,2015,12315
|
|
20240508,091100,699741300,2020,2020,2020,2015,3760
|
|
20240508,091000,692146105,2020,2020,2025,2015,8389
|
|
20240508,090900,675225175,2020,2020,2020,2015,10386
|
|
20240508,090800,654250455,2020,2015,2020,2010,12722
|
|
20240508,090700,628615750,2015,2020,2020,2015,5488
|
|
20240508,090600,617553175,2015,2010,2020,2010,8155
|
|
20240508,090500,601135830,2010,2015,2025,2000,22616
|
|
20240508,090400,555616460,2005,2010,2020,2000,63469
|
|
20240508,090300,428420100,2015,2010,2030,2005,25379
|
|
20240508,090200,377360295,2010,2010,2020,2005,29253
|
|
20240508,090100,318538040,2010,2010,2025,2010,30345
|
|
20240508,090000,257396910,2015,2020,2025,2010,126825
|