636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193300,432845629,1999,1999,1999,1999,2799
|
|
20240402,193200,432845629,1999,1999,1999,1999,0
|
|
20240402,193100,432845629,1999,1999,1999,1999,0
|
|
20240402,193000,432845629,1999,1999,1999,1999,0
|
|
20240402,192900,432845629,1999,1999,1999,1999,0
|
|
20240402,192800,432845629,1999,1999,1999,1999,0
|
|
20240402,192700,432845629,1999,1999,1999,1999,0
|
|
20240402,192600,432845629,1999,1999,1999,1999,0
|
|
20240402,192500,432845629,1999,1999,1999,1999,0
|
|
20240402,192400,432845629,1999,1999,1999,1999,0
|
|
20240402,192300,432845629,1999,1999,1999,1999,0
|
|
20240402,192200,432845629,1999,1999,1999,1999,0
|
|
20240402,192100,432845629,1999,1999,1999,1999,0
|
|
20240402,192000,432845629,1999,1999,1999,1999,0
|
|
20240402,191900,432845629,1999,1999,1999,1999,0
|
|
20240402,191800,432845629,1999,1999,1999,1999,0
|
|
20240402,191700,432845629,1999,1999,1999,1999,0
|
|
20240402,191600,432845629,1999,1999,1999,1999,0
|
|
20240402,191500,432845629,1999,1999,1999,1999,0
|
|
20240402,191400,432845629,1999,1999,1999,1999,0
|
|
20240402,191300,432845629,1999,1999,1999,1999,0
|
|
20240402,191200,432845629,1999,1999,1999,1999,0
|
|
20240402,191100,432845629,1999,1999,1999,1999,0
|
|
20240402,191000,432845629,1999,1999,1999,1999,0
|
|
20240402,190900,432845629,1999,1999,1999,1999,0
|
|
20240402,190800,432845629,1999,1999,1999,1999,0
|
|
20240402,190700,432845629,1999,1999,1999,1999,0
|
|
20240402,190600,432845629,1999,1999,1999,1999,0
|
|
20240402,190500,432845629,1999,1999,1999,1999,0
|
|
20240402,190400,432845629,1999,1999,1999,1999,0
|
|
20240402,190300,432845629,1999,1999,1999,1999,2799
|
|
20240402,190200,432845629,1999,1999,1999,1999,0
|
|
20240402,190100,432845629,1999,1999,1999,1999,0
|
|
20240402,190000,432845629,1999,1999,1999,1999,0
|
|
20240402,185900,432845629,1999,1999,1999,1999,0
|
|
20240402,185800,432845629,1999,1999,1999,1999,0
|
|
20240402,185700,432845629,1999,1999,1999,1999,0
|
|
20240402,185600,432845629,1999,1999,1999,1999,0
|
|
20240402,185500,432845629,1999,1999,1999,1999,0
|
|
20240402,185400,432845629,1999,1999,1999,1999,0
|
|
20240402,185300,432845629,1999,1999,1999,1999,0
|
|
20240402,185200,432845629,1999,1999,1999,1999,0
|
|
20240402,185100,432845629,1999,1999,1999,1999,0
|
|
20240402,185000,432845629,1999,1999,1999,1999,0
|
|
20240402,184900,432845629,1999,1999,1999,1999,0
|
|
20240402,184800,432845629,1999,1999,1999,1999,0
|
|
20240402,184700,432845629,1999,1999,1999,1999,0
|
|
20240402,184600,432845629,1999,1999,1999,1999,0
|
|
20240402,184500,432845629,1999,1999,1999,1999,0
|
|
20240402,184400,432845629,1999,1999,1999,1999,0
|
|
20240402,184300,432845629,1999,1999,1999,1999,0
|
|
20240402,184200,432845629,1999,1999,1999,1999,0
|
|
20240402,184100,432845629,1999,1999,1999,1999,0
|
|
20240402,184000,432845629,1999,1999,1999,1999,0
|
|
20240402,183900,432845629,1999,1999,1999,1999,0
|
|
20240402,183800,432845629,1999,1999,1999,1999,0
|
|
20240402,183700,432845629,1999,1999,1999,1999,0
|
|
20240402,183600,432845629,1999,1999,1999,1999,0
|
|
20240402,183500,432845629,1999,1999,1999,1999,0
|
|
20240402,183400,432845629,1999,1999,1999,1999,0
|
|
20240402,183300,432845629,1999,1999,1999,1999,2799
|
|
20240402,183200,432845629,1999,1999,1999,1999,0
|
|
20240402,183100,432845629,1999,1999,1999,1999,0
|
|
20240402,183000,432845629,1999,1999,1999,1999,0
|
|
20240402,182900,432845629,1999,1999,1999,1999,0
|
|
20240402,182800,432845629,1999,1999,1999,1999,0
|
|
20240402,182700,432845629,1999,1999,1999,1999,0
|
|
20240402,182600,432845629,1999,1999,1999,1999,0
|
|
20240402,182500,432845629,1999,1999,1999,1999,0
|
|
20240402,182400,432845629,1999,1999,1999,1999,0
|
|
20240402,182300,432845629,1999,1999,1999,1999,0
|
|
20240402,182200,432845629,1999,1999,1999,1999,0
|
|
20240402,182100,432845629,1999,1999,1999,1999,0
|
|
20240402,182000,432845629,1999,1999,1999,1999,0
|
|
20240402,181900,432845629,1999,1999,1999,1999,0
|
|
20240402,181800,432845629,1999,1999,1999,1999,0
|
|
20240402,181700,432845629,1999,1999,1999,1999,0
|
|
20240402,181600,432845629,1999,1999,1999,1999,0
|
|
20240402,181500,432845629,1999,1999,1999,1999,0
|
|
20240402,181400,432845629,1999,1999,1999,1999,0
|
|
20240402,181300,432845629,1999,1999,1999,1999,0
|
|
20240402,181200,432845629,1999,1999,1999,1999,0
|
|
20240402,181100,432845629,1999,1999,1999,1999,0
|
|
20240402,181000,432845629,1999,1999,1999,1999,0
|
|
20240402,180900,432845629,1999,1999,1999,1999,0
|
|
20240402,180800,432845629,1999,1999,1999,1999,0
|
|
20240402,180700,432845629,1999,1999,1999,1999,0
|
|
20240402,180600,432845629,1999,1999,1999,1999,0
|
|
20240402,180500,432845629,1999,1999,1999,1999,0
|
|
20240402,180400,432845629,1999,1999,1999,1999,0
|
|
20240402,180300,432845629,1999,1999,1999,1999,2799
|
|
20240402,180200,432845629,1999,1999,1999,1999,0
|
|
20240402,180100,432845629,1999,1999,1999,1999,0
|
|
20240402,180000,432845629,1999,1999,1999,1999,0
|
|
20240402,175900,432845629,1999,1999,1999,1999,0
|
|
20240402,175800,432845629,1999,1999,1999,1999,0
|
|
20240402,175700,432845629,1999,1999,1999,1999,0
|
|
20240402,175600,432845629,1999,1999,1999,1999,0
|
|
20240402,175500,432845629,1999,1999,1999,1999,0
|
|
20240402,175400,432845629,1999,1999,1999,1999,0
|
|
20240402,175300,432845629,1999,1999,1999,1999,0
|
|
20240402,175200,432845629,1999,1999,1999,1999,0
|
|
20240402,175100,432845629,1999,1999,1999,1999,0
|
|
20240402,175000,432845629,1999,1999,1999,1999,0
|
|
20240402,174900,432845629,1999,1999,1999,1999,0
|
|
20240402,174800,432845629,1999,1999,1999,1999,0
|
|
20240402,174700,432845629,1999,1999,1999,1999,0
|
|
20240402,174600,432845629,1999,1999,1999,1999,0
|
|
20240402,174500,432845629,1999,1999,1999,1999,0
|
|
20240402,174400,432845629,1999,1999,1999,1999,0
|
|
20240402,174300,432845629,1999,1999,1999,1999,0
|
|
20240402,174200,432845629,1999,1999,1999,1999,0
|
|
20240402,174100,432845629,1999,1999,1999,1999,0
|
|
20240402,174000,432845629,1999,1999,1999,1999,0
|
|
20240402,173900,432845629,1999,1999,1999,1999,0
|
|
20240402,173800,432845629,1999,1999,1999,1999,0
|
|
20240402,173700,432845629,1999,1999,1999,1999,0
|
|
20240402,173600,432845629,1999,1999,1999,1999,0
|
|
20240402,173500,432845629,1999,1999,1999,1999,0
|
|
20240402,173400,432845629,1999,1999,1999,1999,0
|
|
20240402,173300,432845629,1999,1999,1999,1999,2799
|
|
20240402,173200,432845629,1999,1999,1999,1999,0
|
|
20240402,173100,432845629,1999,1999,1999,1999,0
|
|
20240402,173000,432845629,1999,1999,1999,1999,0
|
|
20240402,172900,432845629,1999,1999,1999,1999,0
|
|
20240402,172800,432845629,1999,1999,1999,1999,0
|
|
20240402,172700,432845629,1999,1999,1999,1999,0
|
|
20240402,172600,432845629,1999,1999,1999,1999,0
|
|
20240402,172500,432845629,1999,1999,1999,1999,0
|
|
20240402,172400,432845629,1999,1999,1999,1999,0
|
|
20240402,172300,432845629,1999,1999,1999,1999,0
|
|
20240402,172200,432845629,1999,1999,1999,1999,0
|
|
20240402,172100,432845629,1999,1999,1999,1999,0
|
|
20240402,172000,432845629,1999,1999,1999,1999,0
|
|
20240402,171900,432845629,1999,1999,1999,1999,0
|
|
20240402,171800,432845629,1999,1999,1999,1999,0
|
|
20240402,171700,432845629,1999,1999,1999,1999,0
|
|
20240402,171600,432845629,1999,1999,1999,1999,0
|
|
20240402,171500,432845629,1999,1999,1999,1999,0
|
|
20240402,171400,432845629,1999,1999,1999,1999,0
|
|
20240402,171300,432845629,1999,1999,1999,1999,0
|
|
20240402,171200,432845629,1999,1999,1999,1999,0
|
|
20240402,171100,432845629,1999,1999,1999,1999,0
|
|
20240402,171000,432845629,1999,1999,1999,1999,0
|
|
20240402,170900,432845629,1999,1999,1999,1999,0
|
|
20240402,170800,432845629,1999,1999,1999,1999,0
|
|
20240402,170700,432845629,1999,1999,1999,1999,0
|
|
20240402,170600,432845629,1999,1999,1999,1999,0
|
|
20240402,170500,432845629,1999,1999,1999,1999,0
|
|
20240402,170400,432845629,1999,1999,1999,1999,0
|
|
20240402,170300,432845629,1999,1999,1999,1999,2799
|
|
20240402,170200,432845629,1999,1999,1999,1999,0
|
|
20240402,170100,432845629,1999,1999,1999,1999,0
|
|
20240402,170000,432845629,1999,1999,1999,1999,0
|
|
20240402,165900,432845629,1999,1999,1999,1999,0
|
|
20240402,165800,432845629,1999,1999,1999,1999,0
|
|
20240402,165700,432845629,1999,1999,1999,1999,0
|
|
20240402,165600,432845629,1999,1999,1999,1999,0
|
|
20240402,165500,432845629,1999,1999,1999,1999,0
|
|
20240402,165400,432845629,1999,1999,1999,1999,0
|
|
20240402,165300,432845629,1999,1999,1999,1999,0
|
|
20240402,165200,432845629,1999,1999,1999,1999,0
|
|
20240402,165100,432845629,1999,1999,1999,1999,0
|
|
20240402,165000,432845629,1999,1999,1999,1999,0
|
|
20240402,164900,432845629,1999,1999,1999,1999,0
|
|
20240402,164800,432845629,1999,1999,1999,1999,0
|
|
20240402,164700,432845629,1999,1999,1999,1999,0
|
|
20240402,164600,432845629,1999,1999,1999,1999,0
|
|
20240402,164500,432845629,1999,1999,1999,1999,0
|
|
20240402,164400,432845629,1999,1999,1999,1999,0
|
|
20240402,164300,432845629,1999,1999,1999,1999,0
|
|
20240402,164200,432845629,1999,1999,1999,1999,0
|
|
20240402,164100,432845629,1999,1999,1999,1999,0
|
|
20240402,164000,432845629,1999,1999,1999,1999,0
|
|
20240402,163900,432845629,1999,1999,1999,1999,0
|
|
20240402,163800,432845629,1999,1999,1999,1999,0
|
|
20240402,163700,432845629,1999,1999,1999,1999,0
|
|
20240402,163600,432845629,1999,1999,1999,1999,0
|
|
20240402,163500,432845629,1999,1999,1999,1999,0
|
|
20240402,163400,432845629,1999,1999,1999,1999,0
|
|
20240402,163300,432845629,1999,1999,1999,1999,2799
|
|
20240402,163200,432845629,1999,1999,1999,1999,0
|
|
20240402,163100,432845629,1999,1999,1999,1999,0
|
|
20240402,163000,432845629,1999,1999,1999,1999,0
|
|
20240402,162900,432845629,1999,1999,1999,1999,0
|
|
20240402,162800,432845629,1999,1999,1999,1999,0
|
|
20240402,162700,432845629,1999,1999,1999,1999,0
|
|
20240402,162600,432845629,1999,1999,1999,1999,0
|
|
20240402,162500,432845629,1999,1999,1999,1999,0
|
|
20240402,162400,432845629,1999,1999,1999,1999,0
|
|
20240402,162300,432845629,1999,1999,1999,1999,0
|
|
20240402,162200,432845629,1999,1999,1999,1999,0
|
|
20240402,162100,432845629,1999,1999,1999,1999,0
|
|
20240402,162000,432845629,1999,1999,1999,1999,0
|
|
20240402,161900,432845629,1999,1999,1999,1999,0
|
|
20240402,161800,432845629,1999,1999,1999,1999,0
|
|
20240402,161700,432845629,1999,1999,1999,1999,0
|
|
20240402,161600,432845629,1999,1999,1999,1999,0
|
|
20240402,161500,432845629,1999,1999,1999,1999,0
|
|
20240402,161400,432845629,1999,1999,1999,1999,0
|
|
20240402,161300,432845629,1999,1999,1999,1999,0
|
|
20240402,161200,432845629,1999,1999,1999,1999,0
|
|
20240402,161100,432845629,1999,1999,1999,1999,0
|
|
20240402,161000,432845629,1999,1999,1999,1999,0
|
|
20240402,160900,432845629,1999,1999,1999,1999,0
|
|
20240402,160800,432845629,1999,1999,1999,1999,0
|
|
20240402,160700,432845629,1999,1999,1999,1999,0
|
|
20240402,160600,432845629,1999,1999,1999,1999,0
|
|
20240402,160500,432845629,1999,1999,1999,1999,0
|
|
20240402,160400,432845629,1999,1999,1999,1999,0
|
|
20240402,160300,432845629,1999,1999,1999,1999,2799
|
|
20240402,160200,432845629,1999,1999,1999,1999,0
|
|
20240402,160100,432845629,1999,1999,1999,1999,0
|
|
20240402,160000,432845629,1999,1999,1999,1999,0
|
|
20240402,155900,432845629,1999,1999,1999,1999,0
|
|
20240402,155800,432845629,1999,1999,1999,1999,0
|
|
20240402,155700,432845629,1999,1999,1999,1999,0
|
|
20240402,155600,432845629,1999,1999,1999,1999,0
|
|
20240402,155500,432845629,1999,1999,1999,1999,0
|
|
20240402,155400,432845629,1999,1999,1999,1999,0
|
|
20240402,155300,432845629,1999,1999,1999,1999,0
|
|
20240402,155200,432845629,1999,1999,1999,1999,0
|
|
20240402,155100,432845629,1999,1999,1999,1999,0
|
|
20240402,155000,432845629,1999,1999,1999,1999,0
|
|
20240402,154900,432845629,1999,1999,1999,1999,0
|
|
20240402,154800,432845629,1999,1999,1999,1999,0
|
|
20240402,154700,432845629,1999,1999,1999,1999,0
|
|
20240402,154600,432845629,1999,1999,1999,1999,0
|
|
20240402,154500,432845629,1999,1999,1999,1999,0
|
|
20240402,154400,432845629,1999,1999,1999,1999,0
|
|
20240402,154300,432845629,1999,1999,1999,1999,0
|
|
20240402,154200,432845629,1999,1999,1999,1999,0
|
|
20240402,154100,432845629,1999,1999,1999,1999,0
|
|
20240402,154000,432845629,1999,1999,1999,1999,0
|
|
20240402,153900,432845629,1999,1999,1999,1999,0
|
|
20240402,153800,432845629,1999,1999,1999,1999,0
|
|
20240402,153700,432845629,1999,1999,1999,1999,0
|
|
20240402,153600,432845629,1999,1999,1999,1999,0
|
|
20240402,153500,432845629,1999,1999,1999,1999,0
|
|
20240402,153400,432845629,1999,1999,1999,1999,0
|
|
20240402,153300,432845629,1999,1999,1999,1999,2799
|
|
20240402,153200,432845629,1999,1999,1999,1999,0
|
|
20240402,153100,432845629,1999,1999,1999,1999,0
|
|
20240402,153000,432845629,1999,1999,1999,1999,2799
|
|
20240402,152900,427250428,2000,2000,2000,2000,0
|
|
20240402,152800,427250428,2000,2000,2000,2000,0
|
|
20240402,152700,427250428,2000,2000,2000,2000,0
|
|
20240402,152600,427250428,2000,2000,2000,2000,0
|
|
20240402,152500,427250428,2000,2000,2000,2000,0
|
|
20240402,152400,427250428,2000,2000,2000,2000,0
|
|
20240402,152300,427250428,2000,2000,2000,2000,0
|
|
20240402,152200,427250428,2000,2000,2000,2000,0
|
|
20240402,152100,427250428,2000,2000,2000,2000,0
|
|
20240402,152000,427250428,2000,2000,2000,2000,0
|
|
20240402,151900,427250428,2000,2005,2005,2000,547
|
|
20240402,151800,426156018,2005,2005,2005,2005,192
|
|
20240402,151700,425771058,2005,2000,2005,2000,238
|
|
20240402,151600,425294058,2000,2000,2000,2000,83
|
|
20240402,151500,425128058,2000,2000,2000,2000,29
|
|
20240402,151400,425070058,2000,2000,2000,2000,35
|
|
20240402,151300,425000058,2000,2000,2000,2000,104
|
|
20240402,151200,424792058,2005,2005,2005,2005,0
|
|
20240402,151100,424792058,2005,2005,2005,2005,0
|
|
20240402,151000,424792058,2005,2000,2005,2000,202
|
|
20240402,150900,424388048,1999,2000,2000,1999,44
|
|
20240402,150800,424300086,1999,2000,2000,1999,141
|
|
20240402,150700,424018122,2000,2000,2000,2000,400
|
|
20240402,150600,423218122,2005,2005,2005,2005,0
|
|
20240402,150500,423218122,2005,2005,2005,2005,0
|
|
20240402,150400,423218122,2005,2005,2005,2005,55
|
|
20240402,150300,423107847,2000,2000,2000,2000,0
|
|
20240402,150200,423107847,2000,2000,2000,2000,0
|
|
20240402,150100,423107847,2000,2000,2000,2000,0
|
|
20240402,150000,423107847,2000,2000,2000,2000,0
|
|
20240402,145900,423107847,2000,2000,2000,2000,0
|
|
20240402,145800,423107847,2000,2000,2000,2000,32
|
|
20240402,145700,423043847,2005,2005,2005,2005,10
|
|
20240402,145600,423023797,2005,2005,2005,2005,22
|
|
20240402,145500,422979687,2000,2000,2000,2000,7
|
|
20240402,145400,422965687,2000,2000,2000,2000,621
|
|
20240402,145300,421723687,2000,2000,2000,2000,2000
|
|
20240402,145200,417723687,2000,2000,2000,2000,0
|
|
20240402,145100,417723687,2000,2000,2000,2000,2
|
|
20240402,145000,417719687,1998,1998,1998,1998,14
|
|
20240402,144900,417691715,2000,2000,2000,2000,1
|
|
20240402,144800,417689715,1998,1998,1998,1998,0
|
|
20240402,144700,417689715,1998,1999,1999,1998,1573
|
|
20240402,144600,414546420,2000,2000,2000,2000,5
|
|
20240402,144500,414536420,1999,2000,2000,1999,10
|
|
20240402,144400,414516425,2000,2000,2000,2000,0
|
|
20240402,144300,414516425,2000,2000,2000,2000,0
|
|
20240402,144200,414516425,2000,2000,2000,2000,0
|
|
20240402,144100,414516425,2000,2000,2000,2000,0
|
|
20240402,144000,414516425,2000,1999,2000,1999,56
|
|
20240402,143900,414404480,1999,1999,1999,1999,548
|
|
20240402,143800,413309028,1999,1999,1999,1999,1
|
|
20240402,143700,413307029,1999,1999,1999,1999,20
|
|
20240402,143600,413267049,1999,1999,1999,1999,10
|
|
20240402,143500,413247059,1999,1999,1999,1999,0
|
|
20240402,143400,413247059,1999,1997,1999,1997,90
|
|
20240402,143300,413067271,1999,1999,1999,1999,1
|
|
20240402,143200,413065272,1998,1997,1998,1997,1010
|
|
20240402,143100,411048292,1999,1999,1999,1999,1
|
|
20240402,143000,411046293,1996,1997,1997,1996,158
|
|
20240402,142900,410730920,1999,1997,1999,1997,1490
|
|
20240402,142800,407755388,1998,1999,1999,1998,3987
|
|
20240402,142700,399789361,1999,1999,1999,1999,2604
|
|
20240402,142600,394583965,2000,2000,2000,2000,5
|
|
20240402,142500,394573965,1999,1999,1999,1999,14
|
|
20240402,142400,394545979,2000,2000,2000,2000,1010
|
|
20240402,142300,392525979,2000,2000,2000,2000,0
|
|
20240402,142200,392525979,2000,2005,2005,2000,20
|
|
20240402,142100,392485929,2005,2000,2005,1999,158
|
|
20240402,142000,392170017,2000,2000,2000,2000,0
|
|
20240402,141900,392170017,2000,2000,2000,2000,0
|
|
20240402,141800,392170017,2000,2000,2000,2000,6
|
|
20240402,141700,392158017,2000,2000,2000,2000,0
|
|
20240402,141600,392158017,2000,2000,2000,2000,5
|
|
20240402,141500,392148017,2000,2000,2000,2000,0
|
|
20240402,141400,392148017,2000,2000,2000,2000,0
|
|
20240402,141300,392148017,2000,2000,2000,2000,0
|
|
20240402,141200,392148017,2000,2000,2000,2000,792
|
|
20240402,141100,390564017,2000,2000,2000,2000,0
|
|
20240402,141000,390564017,2000,2000,2000,2000,436
|
|
20240402,140900,389692017,2000,2000,2000,2000,0
|
|
20240402,140800,389692017,2000,2000,2000,2000,0
|
|
20240402,140700,389692017,2000,2000,2000,2000,250
|
|
20240402,140600,389192017,2000,2000,2000,2000,0
|
|
20240402,140500,389192017,2000,2000,2000,2000,400
|
|
20240402,140400,388392017,2000,2000,2000,1999,213
|
|
20240402,140300,387966191,2000,2000,2000,1999,330
|
|
20240402,140200,387306347,1999,1999,1999,1999,0
|
|
20240402,140100,387306347,1999,1999,1999,1999,1418
|
|
20240402,140000,384471765,2000,2000,2000,2000,3731
|
|
20240402,135900,377009765,2000,2005,2005,2000,34
|
|
20240402,135800,376941745,2005,2005,2005,2005,0
|
|
20240402,135700,376941745,2005,2005,2005,2005,3
|
|
20240402,135600,376935730,2000,2000,2000,2000,0
|
|
20240402,135500,376935730,2000,2005,2005,2000,300
|
|
20240402,135400,376334730,2005,2005,2005,2005,4
|
|
20240402,135300,376326710,2005,2005,2005,2005,18
|
|
20240402,135200,376290620,2005,2005,2005,2005,0
|
|
20240402,135100,376290620,2005,2005,2005,2005,0
|
|
20240402,135000,376290620,2005,2005,2005,2005,0
|
|
20240402,134900,376290620,2005,2005,2005,2005,0
|
|
20240402,134800,376290620,2005,2005,2005,2005,999
|
|
20240402,134700,374287625,2000,2000,2000,2000,129
|
|
20240402,134600,374029625,2005,2005,2005,2005,1
|
|
20240402,134500,374027620,2005,2005,2005,2005,120
|
|
20240402,134400,373787020,2005,2005,2005,2005,0
|
|
20240402,134300,373787020,2005,2005,2005,2005,0
|
|
20240402,134200,373787020,2005,2000,2005,2000,72
|
|
20240402,134100,373642970,2005,2005,2005,2005,0
|
|
20240402,134000,373642970,2005,2005,2005,2005,0
|
|
20240402,133900,373642970,2005,2005,2005,2005,1
|
|
20240402,133800,373640965,2005,2005,2005,2005,0
|
|
20240402,133700,373640965,2005,2005,2005,2005,0
|
|
20240402,133600,373640965,2005,2000,2005,2000,114
|
|
20240402,133500,373412465,2005,2005,2005,2005,200
|
|
20240402,133400,373011465,2005,2005,2005,2005,500
|
|
20240402,133300,372008965,2005,2005,2005,2005,0
|
|
20240402,133200,372008965,2005,2005,2005,2005,3
|
|
20240402,133100,372002950,2005,2005,2005,2005,0
|
|
20240402,133000,372002950,2005,2000,2005,2000,6
|
|
20240402,132900,371990945,2000,2000,2000,2000,165
|
|
20240402,132800,371660945,2000,2000,2000,2000,100
|
|
20240402,132700,371460945,2000,2000,2000,2000,85
|
|
20240402,132600,371290945,2000,2000,2000,2000,0
|
|
20240402,132500,371290945,2000,2000,2000,2000,1000
|
|
20240402,132400,369290945,1999,1999,1999,1999,0
|
|
20240402,132300,369290945,1999,1999,1999,1999,62
|
|
20240402,132200,369167007,1999,1999,1999,1999,0
|
|
20240402,132100,369167007,1999,1999,1999,1999,137
|
|
20240402,132000,368893144,2000,2000,2000,2000,21
|
|
20240402,131900,368851144,2000,2000,2000,2000,60
|
|
20240402,131800,368731144,2000,2000,2000,2000,0
|
|
20240402,131700,368731144,2000,2000,2000,2000,18
|
|
20240402,131600,368695144,1999,2000,2000,1999,1300
|
|
20240402,131500,366096443,2000,2000,2000,2000,20
|
|
20240402,131400,366056443,2000,2000,2000,2000,9
|
|
20240402,131300,366038443,2000,2000,2000,2000,21
|
|
20240402,131200,365996443,1999,1999,1999,1999,0
|
|
20240402,131100,365996443,1999,1997,1999,1997,1061
|
|
20240402,131000,363876080,1998,1998,1998,1998,11
|
|
20240402,130900,363854102,1997,1999,1999,1997,7006
|
|
20240402,130800,349858034,1999,1999,1999,1999,0
|
|
20240402,130700,349858034,1999,1999,1999,1999,3
|
|
20240402,130600,349852037,1999,1999,1999,1999,290
|
|
20240402,130500,349272327,1999,1999,1999,1999,1000
|
|
20240402,130400,347273327,1998,1998,1998,1998,0
|
|
20240402,130300,347273327,1998,1998,1999,1998,517
|
|
20240402,130200,346240353,1997,1997,1997,1997,0
|
|
20240402,130100,346240353,1997,1998,1998,1997,777
|
|
20240402,130000,344688679,1998,1999,1999,1998,67
|
|
20240402,125900,344554792,2000,2000,2000,2000,0
|
|
20240402,125800,344554792,2000,2000,2000,2000,0
|
|
20240402,125700,344554792,2000,2000,2000,2000,24
|
|
20240402,125600,344506792,2000,2000,2000,2000,0
|
|
20240402,125500,344506792,2000,2000,2000,2000,0
|
|
20240402,125400,344506792,2000,2000,2000,2000,0
|
|
20240402,125300,344506792,2000,2000,2000,2000,0
|
|
20240402,125200,344506792,2000,2000,2000,2000,4
|
|
20240402,125100,344498792,2000,2000,2000,2000,0
|
|
20240402,125000,344498792,2000,2000,2000,2000,500
|
|
20240402,124900,343498792,2005,2000,2005,2000,2
|
|
20240402,124800,343494787,2000,2000,2000,2000,0
|
|
20240402,124700,343494787,2000,2000,2000,2000,7
|
|
20240402,124600,343480787,2000,2000,2005,2000,18
|
|
20240402,124500,343444747,2005,2005,2005,2005,1
|
|
20240402,124400,343442742,2000,2000,2000,2000,0
|
|
20240402,124300,343442742,2000,2000,2000,2000,4661
|
|
20240402,124200,334120742,1998,2000,2000,1998,331
|
|
20240402,124100,333459402,1998,1998,1998,1998,106
|
|
20240402,124000,333247614,2000,1998,2000,1998,362
|
|
20240402,123900,332524318,2000,2000,2000,2000,0
|
|
20240402,123800,332524318,2000,1999,2000,1999,4713
|
|
20240402,123700,323103028,1998,1998,1998,1998,4
|
|
20240402,123600,323095036,1998,1998,1998,1998,5
|
|
20240402,123500,323085046,1995,1995,1995,1995,0
|
|
20240402,123400,323085046,1995,1996,1996,1995,909
|
|
20240402,123300,321271319,1996,1996,1996,1996,228
|
|
20240402,123200,320816231,1997,1997,1997,1997,0
|
|
20240402,123100,320816231,1997,1997,1997,1997,0
|
|
20240402,123000,320816231,1997,1995,1997,1995,1038
|
|
20240402,122900,318743583,1996,1995,1996,1995,1217
|
|
20240402,122800,316315167,1995,1992,1995,1992,280
|
|
20240402,122700,315756704,1994,1996,1996,1992,14994
|
|
20240402,122600,285864078,1996,1996,1996,1996,1
|
|
20240402,122500,285862082,1996,1996,1996,1996,127
|
|
20240402,122400,285608590,1996,1996,1996,1996,667
|
|
20240402,122300,284277258,1995,1999,1999,1995,16191
|
|
20240402,122200,251953333,1999,1999,2000,1999,34
|
|
20240402,122100,251885362,2000,2000,2000,2000,1515
|
|
20240402,122000,248855362,2000,2000,2000,1999,1127
|
|
20240402,121900,246602038,2000,2000,2000,2000,10
|
|
20240402,121800,246582038,2000,1999,2000,1999,493
|
|
20240402,121700,245596048,1999,1999,1999,1999,0
|
|
20240402,121600,245596048,1999,1999,1999,1999,0
|
|
20240402,121500,245596048,1999,1999,1999,1999,6882
|
|
20240402,121400,231838930,2000,2000,2000,2000,100
|
|
20240402,121300,231638930,2000,2000,2000,2000,5426
|
|
20240402,121200,220786930,2000,2000,2000,2000,1418
|
|
20240402,121100,217950930,2000,2000,2000,2000,1257
|
|
20240402,121000,215436930,2000,2000,2000,2000,706
|
|
20240402,120900,214024930,2005,2005,2005,2005,0
|
|
20240402,120800,214024930,2005,2005,2005,2005,0
|
|
20240402,120700,214024930,2005,2005,2005,2005,0
|
|
20240402,120600,214024930,2005,2005,2005,2005,0
|
|
20240402,120500,214024930,2005,2000,2005,2000,252
|
|
20240402,120400,213520430,2000,2000,2000,2000,5
|
|
20240402,120300,213510430,2010,2010,2010,2010,0
|
|
20240402,120200,213510430,2010,2010,2010,2010,1
|
|
20240402,120100,213508420,2010,2010,2010,2005,257
|
|
20240402,120000,212991880,2005,2005,2005,2005,3
|
|
20240402,115900,212985865,2005,2005,2005,2000,531
|
|
20240402,115800,211923835,2000,2000,2000,2000,0
|
|
20240402,115700,211923835,2000,2005,2005,2000,34
|
|
20240402,115600,211855735,2005,2005,2005,2005,0
|
|
20240402,115500,211855735,2005,2005,2005,2005,0
|
|
20240402,115400,211855735,2005,2005,2005,2005,0
|
|
20240402,115300,211855735,2005,2005,2005,2005,1000
|
|
20240402,115200,209850735,2005,2005,2005,2005,1000
|
|
20240402,115100,207845735,2005,2005,2005,2005,1289
|
|
20240402,115000,205261290,2005,2005,2005,2005,0
|
|
20240402,114900,205261290,2005,2005,2005,2005,0
|
|
20240402,114800,205261290,2005,2005,2005,2005,500
|
|
20240402,114700,204258790,2005,2005,2005,2005,0
|
|
20240402,114600,204258790,2005,2000,2005,2000,160
|
|
20240402,114500,203938770,2005,2005,2005,2005,0
|
|
20240402,114400,203938770,2005,2005,2005,2005,2
|
|
20240402,114300,203934760,2000,2005,2005,2000,492
|
|
20240402,114200,202950610,2005,2005,2005,2005,3
|
|
20240402,114100,202944595,2005,2005,2005,2005,16
|
|
20240402,114000,202912515,2005,2005,2005,2005,25
|
|
20240402,113900,202862390,2005,2005,2005,2005,20
|
|
20240402,113800,202822290,2000,2000,2000,2000,0
|
|
20240402,113700,202822290,2000,2005,2005,2000,5653
|
|
20240402,113600,191516265,2005,2005,2005,2005,0
|
|
20240402,113500,191516265,2005,2005,2005,2005,502
|
|
20240402,113400,190509755,2005,2005,2005,2005,0
|
|
20240402,113300,190509755,2005,2005,2005,2005,452
|
|
20240402,113200,189603495,2005,2000,2005,2000,64
|
|
20240402,113100,189475245,2000,2005,2005,2000,638
|
|
20240402,113000,188199240,2005,2005,2005,2005,0
|
|
20240402,112900,188199240,2005,2005,2005,2005,0
|
|
20240402,112800,188199240,2005,2005,2005,2005,0
|
|
20240402,112700,188199240,2005,2005,2005,2005,0
|
|
20240402,112600,188199240,2005,2005,2005,2005,15
|
|
20240402,112500,188169165,2010,2010,2010,2010,0
|
|
20240402,112400,188169165,2010,2010,2010,2010,119
|
|
20240402,112300,187929975,2010,2000,2010,2000,204
|
|
20240402,112200,187519975,2000,2000,2000,2000,45
|
|
20240402,112100,187429975,2010,2005,2010,2005,10
|
|
20240402,112000,187409910,2000,2000,2000,2000,149
|
|
20240402,111900,187111910,2000,2000,2000,2000,0
|
|
20240402,111800,187111910,2000,2000,2000,2000,0
|
|
20240402,111700,187111910,2000,2005,2005,2000,3900
|
|
20240402,111600,179306515,2005,2005,2005,2005,1
|
|
20240402,111500,179304510,2005,2005,2005,2005,0
|
|
20240402,111400,179304510,2005,2015,2015,2005,5208
|
|
20240402,111300,168862460,2010,2010,2010,2010,4047
|
|
20240402,111200,160727990,2010,2010,2010,2010,0
|
|
20240402,111100,160727990,2010,2010,2010,2010,146
|
|
20240402,111000,160434530,2015,2015,2015,2015,500
|
|
20240402,110900,159427030,2015,2010,2015,2010,92
|
|
20240402,110800,159242105,2010,2010,2010,2010,14
|
|
20240402,110700,159213965,2015,2015,2015,2015,0
|
|
20240402,110600,159213965,2015,2015,2015,2015,0
|
|
20240402,110500,159213965,2015,2015,2015,2015,0
|
|
20240402,110400,159213965,2015,2010,2015,2010,47
|
|
20240402,110300,159119485,2010,2010,2010,2010,146
|
|
20240402,110200,158826025,2015,2010,2015,2010,2
|
|
20240402,110100,158822000,2010,2015,2015,2010,51
|
|
20240402,110000,158719485,2015,2015,2015,2015,2
|
|
20240402,105900,158715455,2015,2015,2015,2015,0
|
|
20240402,105800,158715455,2015,2015,2015,2015,0
|
|
20240402,105700,158715455,2015,2015,2015,2015,1
|
|
20240402,105600,158713440,2010,2015,2020,2010,1529
|
|
20240402,105500,155635095,2015,2015,2015,2015,23
|
|
20240402,105400,155588750,2015,2015,2015,2015,243
|
|
20240402,105300,155099105,2015,2015,2015,2015,179
|
|
20240402,105200,154738420,2010,2010,2010,2010,0
|
|
20240402,105100,154738420,2010,2010,2015,2010,2023
|
|
20240402,105000,150667190,2010,2010,2010,2010,10
|
|
20240402,104900,150647090,2010,2005,2010,2005,16
|
|
20240402,104800,150614935,2010,2010,2010,2010,933
|
|
20240402,104700,148739605,2010,2010,2010,2010,600
|
|
20240402,104600,147533605,2010,2010,2010,2010,0
|
|
20240402,104500,147533605,2010,2010,2010,2010,4
|
|
20240402,104400,147525565,2010,2010,2010,2010,1
|
|
20240402,104300,147523555,2005,2005,2005,2005,14
|
|
20240402,104200,147495485,2010,2010,2010,2010,0
|
|
20240402,104100,147495485,2010,2010,2010,2010,0
|
|
20240402,104000,147495485,2010,2010,2010,2010,397
|
|
20240402,103900,146697515,2010,2010,2010,2010,1479
|
|
20240402,103800,143724725,2010,2010,2010,2005,160
|
|
20240402,103700,143403895,2005,2005,2005,2005,1
|
|
20240402,103600,143401890,2010,2010,2010,2010,5006
|
|
20240402,103500,133339830,2010,2010,2010,2010,1005
|
|
20240402,103400,131319780,2005,2005,2005,2005,1611
|
|
20240402,103300,128089725,2010,2010,2010,2010,2493
|
|
20240402,103200,123078795,2005,2005,2005,2005,636
|
|
20240402,103100,121803615,2020,2020,2020,2020,0
|
|
20240402,103000,121803615,2020,2020,2020,2020,1
|
|
20240402,102900,121801595,2010,2015,2015,2010,5266
|
|
20240402,102800,111190610,2015,2015,2015,2015,0
|
|
20240402,102700,111190610,2015,2015,2015,2015,1
|
|
20240402,102600,111188595,2005,2005,2005,2005,19
|
|
20240402,102500,111150500,2005,2005,2005,2005,673
|
|
20240402,102400,109801135,2010,2010,2015,2010,26
|
|
20240402,102300,109748870,2005,2010,2010,2005,2227
|
|
20240402,102200,105277600,2005,2005,2005,2005,72
|
|
20240402,102100,105133240,2010,2010,2010,2010,0
|
|
20240402,102000,105133240,2010,2010,2010,2010,100
|
|
20240402,101900,104932240,2010,2010,2010,2010,51
|
|
20240402,101800,104829730,2005,2005,2005,2005,14
|
|
20240402,101700,104801660,2010,2010,2010,2010,0
|
|
20240402,101600,104801660,2010,2010,2010,2010,5
|
|
20240402,101500,104791610,2010,2010,2010,2010,1
|
|
20240402,101400,104789600,2010,2005,2010,2005,201
|
|
20240402,101300,104386345,2005,2005,2005,2005,0
|
|
20240402,101200,104386345,2005,2005,2005,2005,0
|
|
20240402,101100,104386345,2005,2010,2010,2005,546
|
|
20240402,101000,103291240,2015,2015,2015,2015,1
|
|
20240402,100900,103289225,2010,2010,2010,2010,4400
|
|
20240402,100800,94445225,2010,2010,2010,2010,0
|
|
20240402,100700,94445225,2010,2015,2015,2010,137
|
|
20240402,100600,94169850,2015,2015,2015,2010,3428
|
|
20240402,100500,87279315,2020,2020,2020,2020,1
|
|
20240402,100400,87277295,2015,2015,2015,2015,1000
|
|
20240402,100300,85262295,2015,2010,2015,2010,96
|
|
20240402,100200,85069275,2015,2015,2015,2015,0
|
|
20240402,100100,85069275,2015,2015,2015,2015,0
|
|
20240402,100000,85069275,2015,2015,2015,2015,0
|
|
20240402,095900,85069275,2015,2020,2020,2015,1231
|
|
20240402,095800,82588805,2020,2020,2020,2020,13
|
|
20240402,095700,82562545,2020,2020,2020,2020,23
|
|
20240402,095600,82516085,2020,2020,2020,2020,9
|
|
20240402,095500,82497905,2020,2020,2020,2020,0
|
|
20240402,095400,82497905,2020,2015,2020,2015,15
|
|
20240402,095300,82467675,2020,2015,2020,2015,487
|
|
20240402,095200,81486360,2015,2015,2015,2015,2042
|
|
20240402,095100,77371730,2015,2015,2015,2015,25
|
|
20240402,095000,77321355,2015,2015,2015,2015,2
|
|
20240402,094900,77317325,2015,2010,2015,2010,18
|
|
20240402,094800,77281130,2015,2015,2015,2015,43
|
|
20240402,094700,77194485,2015,2015,2015,2010,130
|
|
20240402,094600,76933120,2010,2010,2010,2010,0
|
|
20240402,094500,76933120,2010,2015,2015,2010,444
|
|
20240402,094400,76039680,2015,2015,2015,2015,200
|
|
20240402,094300,75636680,2015,2015,2015,2015,14
|
|
20240402,094200,75608470,2015,2015,2015,2015,105
|
|
20240402,094100,75396895,2015,2015,2015,2015,4
|
|
20240402,094000,75388835,2015,2015,2015,2015,11
|
|
20240402,093900,75366670,2015,2015,2015,2015,97
|
|
20240402,093800,75171215,2015,2010,2015,2010,2807
|
|
20240402,093700,69527645,2010,2005,2010,2005,2198
|
|
20240402,093600,65118190,2010,2015,2015,2010,59
|
|
20240402,093500,64999325,2015,2010,2015,2010,56
|
|
20240402,093400,64886750,2010,2010,2015,2010,194
|
|
20240402,093300,64496805,2015,2015,2015,2015,2
|
|
20240402,093200,64492775,2010,2015,2015,2010,3053
|
|
20240402,093100,58355990,2025,2015,2025,2015,2012
|
|
20240402,093000,54301765,2020,2020,2020,2020,1035
|
|
20240402,092900,52211065,2020,2020,2020,2015,36
|
|
20240402,092800,52138415,2020,2015,2020,2015,37
|
|
20240402,092700,52063850,2015,2015,2015,2015,664
|
|
20240402,092600,50725890,2010,2010,2010,2010,0
|
|
20240402,092500,50725890,2010,2015,2015,2010,23
|
|
20240402,092400,50679655,2010,2010,2010,2010,0
|
|
20240402,092300,50679655,2010,2010,2010,2010,153
|
|
20240402,092200,50372125,2010,2010,2010,2010,404
|
|
20240402,092100,49560085,2015,2015,2015,2010,3479
|
|
20240402,092000,42565765,2015,2015,2015,2015,111
|
|
20240402,091900,42342100,2015,2015,2015,2015,100
|
|
20240402,091800,42140600,2015,2015,2015,2015,130
|
|
20240402,091700,41878650,2015,2020,2020,2015,526
|
|
20240402,091600,40818755,2015,2020,2020,2015,998
|
|
20240402,091500,38802835,2020,2020,2020,2015,1047
|
|
20240402,091400,36693110,2015,2020,2020,2015,729
|
|
20240402,091300,35224055,2015,2020,2020,2015,1592
|
|
20240402,091200,32016125,2025,2025,2025,2020,6896
|
|
20240402,091100,18056055,2030,2030,2030,2030,1103
|
|
20240402,091000,15816965,2025,2025,2025,2025,1
|
|
20240402,090900,15814940,2020,2035,2035,2020,1103
|
|
20240402,090800,13585335,2040,2030,2040,2030,4745
|
|
20240402,090700,3952965,2025,2025,2025,2025,776
|
|
20240402,090600,2381565,2040,2040,2040,2040,1
|
|
20240402,090500,2379525,2025,2025,2025,2025,15
|
|
20240402,090400,2349150,2040,2040,2040,2040,1
|
|
20240402,090300,2347110,2040,2040,2040,2040,1
|
|
20240402,090200,2345070,2025,2025,2025,2025,0
|
|
20240402,090100,2345070,2025,2025,2025,2025,0
|
|
20240402,090000,2345070,2025,2025,2025,2025,1150
|