657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,195300,2497307364,1999,1999,1999,1999,0
|
|
20240307,195200,2497307364,1999,1999,1999,1999,0
|
|
20240307,195100,2497307364,1999,1999,1999,1999,0
|
|
20240307,195000,2497307364,1999,1999,1999,1999,0
|
|
20240307,194900,2497307364,1999,1999,1999,1999,0
|
|
20240307,194800,2497307364,1999,1999,1999,1999,0
|
|
20240307,194700,2497307364,1999,1999,1999,1999,0
|
|
20240307,194600,2497307364,1999,1999,1999,1999,0
|
|
20240307,194500,2497307364,1999,1999,1999,1999,0
|
|
20240307,194400,2497307364,1999,1999,1999,1999,0
|
|
20240307,194300,2497307364,1999,1999,1999,1999,0
|
|
20240307,194200,2497307364,1999,1999,1999,1999,0
|
|
20240307,194100,2497307364,1999,1999,1999,1999,0
|
|
20240307,194000,2497307364,1999,1999,1999,1999,0
|
|
20240307,193900,2497307364,1999,1999,1999,1999,0
|
|
20240307,193800,2497307364,1999,1999,1999,1999,0
|
|
20240307,193700,2497307364,1999,1999,1999,1999,0
|
|
20240307,193600,2497307364,1999,1999,1999,1999,0
|
|
20240307,193500,2497307364,1999,1999,1999,1999,0
|
|
20240307,193400,2497307364,1999,1999,1999,1999,0
|
|
20240307,193300,2497307364,1999,1999,1999,1999,0
|
|
20240307,193200,2497307364,1999,1999,1999,1999,0
|
|
20240307,193100,2497307364,1999,1999,1999,1999,0
|
|
20240307,193000,2497307364,1999,1999,1999,1999,0
|
|
20240307,192900,2497307364,1999,1999,1999,1999,0
|
|
20240307,192800,2497307364,1999,1999,1999,1999,0
|
|
20240307,192700,2497307364,1999,1999,1999,1999,0
|
|
20240307,192600,2497307364,1999,1999,1999,1999,0
|
|
20240307,192500,2497307364,1999,1999,1999,1999,0
|
|
20240307,192400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,192300,2497307364,1999,1999,1999,1999,0
|
|
20240307,192200,2497307364,1999,1999,1999,1999,0
|
|
20240307,192100,2497307364,1999,1999,1999,1999,0
|
|
20240307,192000,2497307364,1999,1999,1999,1999,0
|
|
20240307,191900,2497307364,1999,1999,1999,1999,0
|
|
20240307,191800,2497307364,1999,1999,1999,1999,0
|
|
20240307,191700,2497307364,1999,1999,1999,1999,0
|
|
20240307,191600,2497307364,1999,1999,1999,1999,0
|
|
20240307,191500,2497307364,1999,1999,1999,1999,0
|
|
20240307,191400,2497307364,1999,1999,1999,1999,0
|
|
20240307,191300,2497307364,1999,1999,1999,1999,0
|
|
20240307,191200,2497307364,1999,1999,1999,1999,0
|
|
20240307,191100,2497307364,1999,1999,1999,1999,0
|
|
20240307,191000,2497307364,1999,1999,1999,1999,0
|
|
20240307,190900,2497307364,1999,1999,1999,1999,0
|
|
20240307,190800,2497307364,1999,1999,1999,1999,0
|
|
20240307,190700,2497307364,1999,1999,1999,1999,0
|
|
20240307,190600,2497307364,1999,1999,1999,1999,0
|
|
20240307,190500,2497307364,1999,1999,1999,1999,0
|
|
20240307,190400,2497307364,1999,1999,1999,1999,0
|
|
20240307,190300,2497307364,1999,1999,1999,1999,0
|
|
20240307,190200,2497307364,1999,1999,1999,1999,0
|
|
20240307,190100,2497307364,1999,1999,1999,1999,0
|
|
20240307,190000,2497307364,1999,1999,1999,1999,0
|
|
20240307,185900,2497307364,1999,1999,1999,1999,0
|
|
20240307,185800,2497307364,1999,1999,1999,1999,0
|
|
20240307,185700,2497307364,1999,1999,1999,1999,0
|
|
20240307,185600,2497307364,1999,1999,1999,1999,0
|
|
20240307,185500,2497307364,1999,1999,1999,1999,0
|
|
20240307,185400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,185300,2497307364,1999,1999,1999,1999,0
|
|
20240307,185200,2497307364,1999,1999,1999,1999,0
|
|
20240307,185100,2497307364,1999,1999,1999,1999,0
|
|
20240307,185000,2497307364,1999,1999,1999,1999,0
|
|
20240307,184900,2497307364,1999,1999,1999,1999,0
|
|
20240307,184800,2497307364,1999,1999,1999,1999,0
|
|
20240307,184700,2497307364,1999,1999,1999,1999,0
|
|
20240307,184600,2497307364,1999,1999,1999,1999,0
|
|
20240307,184500,2497307364,1999,1999,1999,1999,0
|
|
20240307,184400,2497307364,1999,1999,1999,1999,0
|
|
20240307,184300,2497307364,1999,1999,1999,1999,0
|
|
20240307,184200,2497307364,1999,1999,1999,1999,0
|
|
20240307,184100,2497307364,1999,1999,1999,1999,0
|
|
20240307,184000,2497307364,1999,1999,1999,1999,0
|
|
20240307,183900,2497307364,1999,1999,1999,1999,0
|
|
20240307,183800,2497307364,1999,1999,1999,1999,0
|
|
20240307,183700,2497307364,1999,1999,1999,1999,0
|
|
20240307,183600,2497307364,1999,1999,1999,1999,0
|
|
20240307,183500,2497307364,1999,1999,1999,1999,0
|
|
20240307,183400,2497307364,1999,1999,1999,1999,0
|
|
20240307,183300,2497307364,1999,1999,1999,1999,0
|
|
20240307,183200,2497307364,1999,1999,1999,1999,0
|
|
20240307,183100,2497307364,1999,1999,1999,1999,0
|
|
20240307,183000,2497307364,1999,1999,1999,1999,0
|
|
20240307,182900,2497307364,1999,1999,1999,1999,0
|
|
20240307,182800,2497307364,1999,1999,1999,1999,0
|
|
20240307,182700,2497307364,1999,1999,1999,1999,0
|
|
20240307,182600,2497307364,1999,1999,1999,1999,0
|
|
20240307,182500,2497307364,1999,1999,1999,1999,0
|
|
20240307,182400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,182300,2497307364,1999,1999,1999,1999,0
|
|
20240307,182200,2497307364,1999,1999,1999,1999,0
|
|
20240307,182100,2497307364,1999,1999,1999,1999,0
|
|
20240307,182000,2497307364,1999,1999,1999,1999,0
|
|
20240307,181900,2497307364,1999,1999,1999,1999,0
|
|
20240307,181800,2497307364,1999,1999,1999,1999,0
|
|
20240307,181700,2497307364,1999,1999,1999,1999,0
|
|
20240307,181600,2497307364,1999,1999,1999,1999,0
|
|
20240307,181500,2497307364,1999,1999,1999,1999,0
|
|
20240307,181400,2497307364,1999,1999,1999,1999,0
|
|
20240307,181300,2497307364,1999,1999,1999,1999,0
|
|
20240307,181200,2497307364,1999,1999,1999,1999,0
|
|
20240307,181100,2497307364,1999,1999,1999,1999,0
|
|
20240307,181000,2497307364,1999,1999,1999,1999,0
|
|
20240307,180900,2497307364,1999,1999,1999,1999,0
|
|
20240307,180800,2497307364,1999,1999,1999,1999,0
|
|
20240307,180700,2497307364,1999,1999,1999,1999,0
|
|
20240307,180600,2497307364,1999,1999,1999,1999,0
|
|
20240307,180500,2497307364,1999,1999,1999,1999,0
|
|
20240307,180400,2497307364,1999,1999,1999,1999,0
|
|
20240307,180300,2497307364,1999,1999,1999,1999,0
|
|
20240307,180200,2497307364,1999,1999,1999,1999,0
|
|
20240307,180100,2497307364,1999,1999,1999,1999,0
|
|
20240307,180000,2497307364,1999,1999,1999,1999,0
|
|
20240307,175900,2497307364,1999,1999,1999,1999,0
|
|
20240307,175800,2497307364,1999,1999,1999,1999,0
|
|
20240307,175700,2497307364,1999,1999,1999,1999,0
|
|
20240307,175600,2497307364,1999,1999,1999,1999,0
|
|
20240307,175500,2497307364,1999,1999,1999,1999,0
|
|
20240307,175400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,175300,2497307364,1999,1999,1999,1999,0
|
|
20240307,175200,2497307364,1999,1999,1999,1999,0
|
|
20240307,175100,2497307364,1999,1999,1999,1999,0
|
|
20240307,175000,2497307364,1999,1999,1999,1999,0
|
|
20240307,174900,2497307364,1999,1999,1999,1999,0
|
|
20240307,174800,2497307364,1999,1999,1999,1999,0
|
|
20240307,174700,2497307364,1999,1999,1999,1999,0
|
|
20240307,174600,2497307364,1999,1999,1999,1999,0
|
|
20240307,174500,2497307364,1999,1999,1999,1999,0
|
|
20240307,174400,2497307364,1999,1999,1999,1999,0
|
|
20240307,174300,2497307364,1999,1999,1999,1999,0
|
|
20240307,174200,2497307364,1999,1999,1999,1999,0
|
|
20240307,174100,2497307364,1999,1999,1999,1999,0
|
|
20240307,174000,2497307364,1999,1999,1999,1999,0
|
|
20240307,173900,2497307364,1999,1999,1999,1999,0
|
|
20240307,173800,2497307364,1999,1999,1999,1999,0
|
|
20240307,173700,2497307364,1999,1999,1999,1999,0
|
|
20240307,173600,2497307364,1999,1999,1999,1999,0
|
|
20240307,173500,2497307364,1999,1999,1999,1999,0
|
|
20240307,173400,2497307364,1999,1999,1999,1999,0
|
|
20240307,173300,2497307364,1999,1999,1999,1999,0
|
|
20240307,173200,2497307364,1999,1999,1999,1999,0
|
|
20240307,173100,2497307364,1999,1999,1999,1999,0
|
|
20240307,173000,2497307364,1999,1999,1999,1999,0
|
|
20240307,172900,2497307364,1999,1999,1999,1999,0
|
|
20240307,172800,2497307364,1999,1999,1999,1999,0
|
|
20240307,172700,2497307364,1999,1999,1999,1999,0
|
|
20240307,172600,2497307364,1999,1999,1999,1999,0
|
|
20240307,172500,2497307364,1999,1999,1999,1999,0
|
|
20240307,172400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,172300,2497307364,1999,1999,1999,1999,0
|
|
20240307,172200,2497307364,1999,1999,1999,1999,0
|
|
20240307,172100,2497307364,1999,1999,1999,1999,0
|
|
20240307,172000,2497307364,1999,1999,1999,1999,0
|
|
20240307,171900,2497307364,1999,1999,1999,1999,0
|
|
20240307,171800,2497307364,1999,1999,1999,1999,0
|
|
20240307,171700,2497307364,1999,1999,1999,1999,0
|
|
20240307,171600,2497307364,1999,1999,1999,1999,0
|
|
20240307,171500,2497307364,1999,1999,1999,1999,0
|
|
20240307,171400,2497307364,1999,1999,1999,1999,0
|
|
20240307,171300,2497307364,1999,1999,1999,1999,0
|
|
20240307,171200,2497307364,1999,1999,1999,1999,0
|
|
20240307,171100,2497307364,1999,1999,1999,1999,0
|
|
20240307,171000,2497307364,1999,1999,1999,1999,0
|
|
20240307,170900,2497307364,1999,1999,1999,1999,0
|
|
20240307,170800,2497307364,1999,1999,1999,1999,0
|
|
20240307,170700,2497307364,1999,1999,1999,1999,0
|
|
20240307,170600,2497307364,1999,1999,1999,1999,0
|
|
20240307,170500,2497307364,1999,1999,1999,1999,0
|
|
20240307,170400,2497307364,1999,1999,1999,1999,0
|
|
20240307,170300,2497307364,1999,1999,1999,1999,0
|
|
20240307,170200,2497307364,1999,1999,1999,1999,0
|
|
20240307,170100,2497307364,1999,1999,1999,1999,0
|
|
20240307,170000,2497307364,1999,1999,1999,1999,0
|
|
20240307,165900,2497307364,1999,1999,1999,1999,0
|
|
20240307,165800,2497307364,1999,1999,1999,1999,0
|
|
20240307,165700,2497307364,1999,1999,1999,1999,0
|
|
20240307,165600,2497307364,1999,1999,1999,1999,0
|
|
20240307,165500,2497307364,1999,1999,1999,1999,0
|
|
20240307,165400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,165300,2497307364,1999,1999,1999,1999,0
|
|
20240307,165200,2497307364,1999,1999,1999,1999,0
|
|
20240307,165100,2497307364,1999,1999,1999,1999,0
|
|
20240307,165000,2497307364,1999,1999,1999,1999,0
|
|
20240307,164900,2497307364,1999,1999,1999,1999,0
|
|
20240307,164800,2497307364,1999,1999,1999,1999,0
|
|
20240307,164700,2497307364,1999,1999,1999,1999,0
|
|
20240307,164600,2497307364,1999,1999,1999,1999,0
|
|
20240307,164500,2497307364,1999,1999,1999,1999,0
|
|
20240307,164400,2497307364,1999,1999,1999,1999,0
|
|
20240307,164300,2497307364,1999,1999,1999,1999,0
|
|
20240307,164200,2497307364,1999,1999,1999,1999,0
|
|
20240307,164100,2497307364,1999,1999,1999,1999,0
|
|
20240307,164000,2497307364,1999,1999,1999,1999,0
|
|
20240307,163900,2497307364,1999,1999,1999,1999,0
|
|
20240307,163800,2497307364,1999,1999,1999,1999,0
|
|
20240307,163700,2497307364,1999,1999,1999,1999,0
|
|
20240307,163600,2497307364,1999,1999,1999,1999,0
|
|
20240307,163500,2497307364,1999,1999,1999,1999,0
|
|
20240307,163400,2497307364,1999,1999,1999,1999,0
|
|
20240307,163300,2497307364,1999,1999,1999,1999,0
|
|
20240307,163200,2497307364,1999,1999,1999,1999,0
|
|
20240307,163100,2497307364,1999,1999,1999,1999,0
|
|
20240307,163000,2497307364,1999,1999,1999,1999,0
|
|
20240307,162900,2497307364,1999,1999,1999,1999,0
|
|
20240307,162800,2497307364,1999,1999,1999,1999,0
|
|
20240307,162700,2497307364,1999,1999,1999,1999,0
|
|
20240307,162600,2497307364,1999,1999,1999,1999,0
|
|
20240307,162500,2497307364,1999,1999,1999,1999,0
|
|
20240307,162400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,162300,2497307364,1999,1999,1999,1999,0
|
|
20240307,162200,2497307364,1999,1999,1999,1999,0
|
|
20240307,162100,2497307364,1999,1999,1999,1999,0
|
|
20240307,162000,2497307364,1999,1999,1999,1999,0
|
|
20240307,161900,2497307364,1999,1999,1999,1999,0
|
|
20240307,161800,2497307364,1999,1999,1999,1999,0
|
|
20240307,161700,2497307364,1999,1999,1999,1999,0
|
|
20240307,161600,2497307364,1999,1999,1999,1999,0
|
|
20240307,161500,2497307364,1999,1999,1999,1999,0
|
|
20240307,161400,2497307364,1999,1999,1999,1999,0
|
|
20240307,161300,2497307364,1999,1999,1999,1999,0
|
|
20240307,161200,2497307364,1999,1999,1999,1999,0
|
|
20240307,161100,2497307364,1999,1999,1999,1999,0
|
|
20240307,161000,2497307364,1999,1999,1999,1999,0
|
|
20240307,160900,2497307364,1999,1999,1999,1999,0
|
|
20240307,160800,2497307364,1999,1999,1999,1999,0
|
|
20240307,160700,2497307364,1999,1999,1999,1999,0
|
|
20240307,160600,2497307364,1999,1999,1999,1999,0
|
|
20240307,160500,2497307364,1999,1999,1999,1999,0
|
|
20240307,160400,2497307364,1999,1999,1999,1999,0
|
|
20240307,160300,2497307364,1999,1999,1999,1999,0
|
|
20240307,160200,2497307364,1999,1999,1999,1999,0
|
|
20240307,160100,2497307364,1999,1999,1999,1999,0
|
|
20240307,160000,2497307364,1999,1999,1999,1999,0
|
|
20240307,155900,2497307364,1999,1999,1999,1999,0
|
|
20240307,155800,2497307364,1999,1999,1999,1999,0
|
|
20240307,155700,2497307364,1999,1999,1999,1999,0
|
|
20240307,155600,2497307364,1999,1999,1999,1999,0
|
|
20240307,155500,2497307364,1999,1999,1999,1999,0
|
|
20240307,155400,2497307364,1999,1999,1999,1999,5442
|
|
20240307,155300,2497307364,1999,1999,1999,1999,0
|
|
20240307,155200,2497307364,1999,1999,1999,1999,0
|
|
20240307,155100,2497307364,1999,1999,1999,1999,0
|
|
20240307,155000,2497307364,1999,1999,1999,1999,0
|
|
20240307,154900,2497307364,1999,1999,1999,1999,0
|
|
20240307,154800,2497307364,1999,1999,1999,1999,0
|
|
20240307,154700,2497307364,1999,1999,1999,1999,0
|
|
20240307,154600,2497307364,1999,1999,1999,1999,0
|
|
20240307,154500,2497307364,1999,1999,1999,1999,0
|
|
20240307,154400,2497307364,1999,1999,1999,1999,0
|
|
20240307,154300,2497307364,1999,1999,1999,1999,0
|
|
20240307,154200,2497307364,1999,1999,1999,1999,0
|
|
20240307,154100,2497307364,1999,1999,1999,1999,0
|
|
20240307,154000,2497307364,1999,1999,1999,1999,0
|
|
20240307,153900,2497307364,1999,1999,1999,1999,0
|
|
20240307,153800,2497307364,1999,1999,1999,1999,0
|
|
20240307,153700,2497307364,1999,1999,1999,1999,0
|
|
20240307,153600,2497307364,1999,1999,1999,1999,0
|
|
20240307,153500,2497307364,1999,1999,1999,1999,0
|
|
20240307,153400,2497307364,1999,1999,1999,1999,0
|
|
20240307,153300,2497307364,1999,1999,1999,1999,0
|
|
20240307,153200,2497307364,1999,1999,1999,1999,0
|
|
20240307,153100,2497307364,1999,1999,1999,1999,0
|
|
20240307,153000,2497307364,1999,1999,1999,1999,5442
|
|
20240307,152900,2486428806,1998,1998,1998,1998,0
|
|
20240307,152800,2486428806,1998,1998,1998,1998,0
|
|
20240307,152700,2486428806,1998,1998,1998,1998,0
|
|
20240307,152600,2486428806,1998,1998,1998,1998,0
|
|
20240307,152500,2486428806,1998,1998,1998,1998,0
|
|
20240307,152400,2486428806,1998,1998,1998,1998,0
|
|
20240307,152300,2486428806,1998,1998,1998,1998,0
|
|
20240307,152200,2486428806,1998,1998,1998,1998,0
|
|
20240307,152100,2486428806,1998,1998,1998,1998,0
|
|
20240307,152000,2486428806,1998,1998,1998,1998,0
|
|
20240307,151900,2486428806,1998,1997,1999,1996,14084
|
|
20240307,151800,2458312590,1998,1999,1999,1998,1822
|
|
20240307,151700,2454671116,2000,1997,2000,1997,2277
|
|
20240307,151600,2450121563,1997,1999,1999,1997,2899
|
|
20240307,151500,2444328088,1999,2000,2000,1999,1539
|
|
20240307,151400,2441251420,2000,2000,2000,2000,795
|
|
20240307,151300,2439661420,2000,1997,2000,1997,2771
|
|
20240307,151200,2434119424,1997,2000,2000,1997,3360
|
|
20240307,151100,2427406193,2000,2000,2000,1998,3883
|
|
20240307,151000,2419645313,2005,2005,2005,2005,116
|
|
20240307,150900,2419412733,2005,2000,2005,1999,982
|
|
20240307,150800,2417448948,2000,2000,2000,2000,14
|
|
20240307,150700,2417420948,1999,2000,2005,1999,2684
|
|
20240307,150600,2412053353,2005,2005,2005,2005,14
|
|
20240307,150500,2412025283,2005,2005,2005,2005,141
|
|
20240307,150400,2411742578,2005,1999,2005,1999,482
|
|
20240307,150300,2410778040,1996,2005,2005,1996,6407
|
|
20240307,150200,2397979425,2005,2005,2005,2005,16
|
|
20240307,150100,2397947345,2000,2005,2010,2000,3044
|
|
20240307,150000,2391858540,2010,2010,2010,2000,7147
|
|
20240307,145900,2377563455,2010,2010,2010,2010,562
|
|
20240307,145800,2376433835,2005,2005,2010,2000,175
|
|
20240307,145700,2376082725,2000,2010,2010,2000,8663
|
|
20240307,145600,2358713905,2010,2010,2010,2010,121
|
|
20240307,145500,2358470695,2010,2010,2010,2005,2913
|
|
20240307,145400,2352626065,2010,2010,2010,2005,1516
|
|
20240307,145300,2349578930,2010,2010,2010,2010,305
|
|
20240307,145200,2348965880,2010,2005,2010,2005,883
|
|
20240307,145100,2347191285,2010,2000,2010,2000,2323
|
|
20240307,145000,2342534750,2000,1999,2005,1999,259
|
|
20240307,144900,2342016831,2000,2005,2005,1999,3
|
|
20240307,144800,2342010827,1999,1999,2005,1999,6873
|
|
20240307,144700,2328265591,2000,1997,2000,1996,6086
|
|
20240307,144600,2316104239,1996,1998,1998,1996,8980
|
|
20240307,144500,2298168624,1998,1998,1998,1998,18
|
|
20240307,144400,2298132660,1999,1999,1999,1996,5708
|
|
20240307,144300,2286732750,1999,1997,1999,1996,9308
|
|
20240307,144200,2268151525,1997,1999,1999,1996,10228
|
|
20240307,144100,2247725234,1999,1999,1999,1998,360
|
|
20240307,144000,2247005936,1998,1999,1999,1998,3786
|
|
20240307,143900,2239441502,1998,1999,1999,1998,989
|
|
20240307,143800,2237465078,1999,1999,2000,1999,2516
|
|
20240307,143700,2232435588,1999,2000,2000,1999,2342
|
|
20240307,143600,2227753446,2000,2000,2000,1999,108
|
|
20240307,143500,2227537506,1999,2000,2000,1999,1204
|
|
20240307,143400,2225129676,1999,2000,2000,1999,30
|
|
20240307,143300,2225069696,2000,2000,2000,2000,52
|
|
20240307,143200,2224965696,1999,1999,2000,1999,1337
|
|
20240307,143100,2222293021,1999,1999,1999,1998,7297
|
|
20240307,143000,2207710354,1999,2000,2000,1999,1067
|
|
20240307,142900,2205577401,1999,1999,2000,1998,1877
|
|
20240307,142800,2201825677,1998,1999,1999,1998,2595
|
|
20240307,142700,2196640038,1999,2000,2000,1999,1154
|
|
20240307,142600,2194333073,2000,1999,2000,1999,420
|
|
20240307,142500,2193493473,1999,2005,2005,1999,9611
|
|
20240307,142400,2174279003,2000,2005,2005,2000,327
|
|
20240307,142300,2173623468,2005,1999,2005,1999,162
|
|
20240307,142200,2173298664,2005,2000,2005,2000,11231
|
|
20240307,142100,2150835969,2005,2005,2005,2005,259
|
|
20240307,142000,2150316674,2000,2000,2005,2000,365
|
|
20240307,141900,2149586639,2005,2005,2005,2005,109
|
|
20240307,141800,2149368094,2005,2005,2005,2005,168
|
|
20240307,141700,2149031254,2000,2005,2005,2000,173
|
|
20240307,141600,2148684689,2005,2005,2005,2005,10
|
|
20240307,141500,2148664639,2005,2005,2005,2005,140
|
|
20240307,141400,2148383939,2005,2005,2005,2005,15
|
|
20240307,141300,2148353864,2005,2000,2005,2000,352
|
|
20240307,141200,2147649834,1999,2005,2005,1999,8311
|
|
20240307,141100,2131026980,2000,2005,2005,2000,496
|
|
20240307,141000,2130034410,2005,2000,2005,2000,1104
|
|
20240307,140900,2127821190,2000,2000,2000,2000,17964
|
|
20240307,140800,2091893190,2000,2000,2005,2000,29943
|
|
20240307,140700,2032006990,2000,2000,2000,2000,187
|
|
20240307,140600,2031632990,2005,2005,2005,2000,205
|
|
20240307,140500,2031222845,2005,2010,2010,2000,12567
|
|
20240307,140400,2006029015,2010,2010,2010,2010,20
|
|
20240307,140300,2005988815,2010,2015,2015,2010,1179
|
|
20240307,140200,2003618495,2015,2015,2015,2015,0
|
|
20240307,140100,2003618495,2015,2010,2015,2010,277
|
|
20240307,140000,2003060390,2015,2010,2015,2010,148
|
|
20240307,135900,2002762205,2015,2010,2015,2005,11007
|
|
20240307,135800,1980693095,2020,2020,2020,2020,20
|
|
20240307,135700,1980652695,2020,2010,2020,2010,412
|
|
20240307,135600,1979824555,2015,2015,2015,2015,28
|
|
20240307,135500,1979768135,2010,2010,2010,2010,2162
|
|
20240307,135400,1975422515,2005,2015,2015,2005,55
|
|
20240307,135300,1975311945,2010,2015,2015,2010,248
|
|
20240307,135200,1974813425,2015,2010,2015,2005,4156
|
|
20240307,135100,1966477405,2015,2015,2015,2015,0
|
|
20240307,135000,1966477405,2015,2005,2015,2005,110
|
|
20240307,134900,1966256795,2005,2015,2015,2005,2107
|
|
20240307,134800,1962022190,2015,2010,2015,2005,2101
|
|
20240307,134700,1957809180,2010,2010,2010,2010,901
|
|
20240307,134600,1955998170,2010,2015,2015,2010,12047
|
|
20240307,134500,1931783495,2015,2010,2015,2010,293
|
|
20240307,134400,1931194530,2010,2010,2010,2010,270
|
|
20240307,134300,1930651830,2015,2010,2015,2010,1101
|
|
20240307,134200,1928438315,2015,2015,2015,2015,214
|
|
20240307,134100,1928007105,2010,2010,2010,2010,10
|
|
20240307,134000,1927987005,2010,2010,2010,2010,1573
|
|
20240307,133900,1924825275,2010,2010,2010,2010,620
|
|
20240307,133800,1923579075,2015,2015,2015,2015,26
|
|
20240307,133700,1923526685,2015,2015,2015,2010,1010
|
|
20240307,133600,1921491555,2010,2015,2015,2010,2668
|
|
20240307,133500,1916121625,2020,2020,2020,2015,310
|
|
20240307,133400,1915496930,2020,2015,2020,2015,1010
|
|
20240307,133300,1913461750,2015,2020,2020,2015,184
|
|
20240307,133200,1913090280,2020,2020,2020,2020,411
|
|
20240307,133100,1912260060,2020,2015,2020,2015,128
|
|
20240307,133000,1912002100,2015,2015,2015,2015,181
|
|
20240307,132900,1911637385,2015,2015,2015,2015,2764
|
|
20240307,132800,1906067925,2015,2015,2015,2015,12
|
|
20240307,132700,1906043745,2015,2010,2015,2010,2866
|
|
20240307,132600,1900283065,2010,2010,2010,2005,793
|
|
20240307,132500,1898691645,2005,2010,2010,2005,1371
|
|
20240307,132400,1895941215,2010,2010,2010,2010,551
|
|
20240307,132300,1894833705,2005,2005,2005,2005,2488
|
|
20240307,132200,1889845265,2005,2005,2005,2005,1662
|
|
20240307,132100,1886512955,2005,2010,2010,2005,1763
|
|
20240307,132000,1882975600,2010,2015,2015,2005,3620
|
|
20240307,131900,1875711935,2015,2015,2015,2015,0
|
|
20240307,131800,1875711935,2015,2015,2015,2015,10
|
|
20240307,131700,1875691785,2005,2005,2015,2005,5459
|
|
20240307,131600,1864746370,2005,2010,2010,2005,344
|
|
20240307,131500,1864056595,2015,2010,2015,2010,242
|
|
20240307,131400,1863570125,2010,2010,2010,2010,1201
|
|
20240307,131300,1861156115,2010,2005,2010,2005,5365
|
|
20240307,131200,1850396690,2005,2010,2010,2005,233
|
|
20240307,131100,1849928370,2010,2010,2010,2010,397
|
|
20240307,131000,1849130400,2010,2010,2010,2005,345
|
|
20240307,130900,1848436965,2010,2010,2010,2010,543
|
|
20240307,130800,1847345535,2010,2010,2010,2010,10
|
|
20240307,130700,1847325435,2010,2010,2010,2010,57
|
|
20240307,130600,1847210865,2005,2010,2010,2005,1289
|
|
20240307,130500,1844623910,2010,2010,2010,2010,114
|
|
20240307,130400,1844394770,2010,2010,2010,2010,757
|
|
20240307,130300,1842873200,2010,2010,2010,2010,675
|
|
20240307,130200,1841516450,2005,2005,2005,2005,831
|
|
20240307,130100,1839850295,2005,2005,2005,2005,0
|
|
20240307,130000,1839850295,2005,2010,2010,2005,3728
|
|
20240307,125900,1832375065,2010,2010,2010,2010,2
|
|
20240307,125800,1832371045,2010,2005,2010,2005,110
|
|
20240307,125700,1832150445,2005,2005,2005,2005,206
|
|
20240307,125600,1831737415,2010,2010,2010,2010,7
|
|
20240307,125500,1831723345,2005,2005,2005,2000,1500
|
|
20240307,125400,1828716740,2005,2005,2005,2000,3100
|
|
20240307,125300,1822511240,2005,2005,2005,2000,3671
|
|
20240307,125200,1815152385,2005,2005,2005,2005,0
|
|
20240307,125100,1815152385,2005,2005,2005,2005,562
|
|
20240307,125000,1814025575,2005,2010,2010,2005,1234
|
|
20240307,124900,1811550485,2010,2005,2010,2005,832
|
|
20240307,124800,1809882315,2005,2005,2005,2005,3883
|
|
20240307,124700,1802096900,2005,2005,2005,2005,400
|
|
20240307,124600,1801294900,2000,2005,2005,2000,6325
|
|
20240307,124500,1788625395,2005,2010,2010,2005,3713
|
|
20240307,124400,1781176105,2005,2005,2005,2005,350
|
|
20240307,124300,1780474355,2005,2010,2010,2005,6367
|
|
20240307,124200,1767701985,2010,2010,2010,2010,648
|
|
20240307,124100,1766399505,2010,2010,2010,2010,726
|
|
20240307,124000,1764940245,2005,2010,2010,2005,648
|
|
20240307,123900,1763639675,2005,2005,2005,2005,1005
|
|
20240307,123800,1761624650,2005,2005,2005,2005,5061
|
|
20240307,123700,1751477345,2010,2010,2010,2010,258
|
|
20240307,123600,1750958765,2010,2010,2010,2010,1010
|
|
20240307,123500,1748928665,2010,2005,2010,2005,2016
|
|
20240307,123400,1744881505,2005,2005,2005,2005,4
|
|
20240307,123300,1744873485,2005,2010,2010,2005,102
|
|
20240307,123200,1744668470,2010,2010,2010,2010,406
|
|
20240307,123100,1743852410,2010,2010,2010,2010,1223
|
|
20240307,123000,1741394180,2010,2010,2010,2005,5291
|
|
20240307,122900,1730784270,2010,2010,2010,2010,1684
|
|
20240307,122800,1727399430,2010,2010,2010,2005,1693
|
|
20240307,122700,1723996570,2010,2010,2010,2005,135
|
|
20240307,122600,1723725720,2010,2010,2010,2005,174
|
|
20240307,122500,1723376100,2005,2005,2010,2005,1527
|
|
20240307,122400,1720311965,2005,2010,2010,2005,2131
|
|
20240307,122300,1716034310,2010,2010,2010,2010,134
|
|
20240307,122200,1715764970,2010,2005,2010,2005,3587
|
|
20240307,122100,1708572985,2005,2000,2005,2000,3746
|
|
20240307,122000,1701074755,2000,2005,2005,2000,4045
|
|
20240307,121900,1692982565,2005,2005,2005,2005,1193
|
|
20240307,121800,1690590600,2005,2005,2005,2005,1152
|
|
20240307,121700,1688280840,2000,2005,2005,2000,1869
|
|
20240307,121600,1684537205,2005,2005,2005,2000,2383
|
|
20240307,121500,1679766705,2005,2000,2005,2000,2764
|
|
20240307,121400,1674237925,2000,2005,2005,2000,2950
|
|
20240307,121300,1668336365,2005,2005,2005,2005,3893
|
|
20240307,121200,1660530900,2010,2005,2010,2005,14826
|
|
20240307,121100,1630804755,2005,2010,2010,2005,1648
|
|
20240307,121000,1627499965,2010,2015,2015,2010,18066
|
|
20240307,120900,1591187250,2015,2020,2020,2010,240
|
|
20240307,120800,1590703315,2020,2010,2020,2010,5504
|
|
20240307,120700,1579612775,2015,2010,2015,2010,473
|
|
20240307,120600,1578660755,2015,2015,2015,2015,3482
|
|
20240307,120500,1571644525,2015,2015,2015,2015,0
|
|
20240307,120400,1571644525,2015,2015,2015,2015,3762
|
|
20240307,120300,1564064095,2015,2010,2015,2010,724
|
|
20240307,120200,1562607755,2010,2015,2015,2010,602
|
|
20240307,120100,1561397235,2015,2015,2015,2010,1126
|
|
20240307,120000,1559128975,2015,2015,2015,2015,180
|
|
20240307,115900,1558766275,2015,2015,2015,2015,1235
|
|
20240307,115800,1556277750,2015,2015,2015,2015,10
|
|
20240307,115700,1556257600,2010,2010,2010,2010,3
|
|
20240307,115600,1556251570,2015,2015,2015,2015,2297
|
|
20240307,115500,1551623115,2015,2015,2015,2010,5540
|
|
20240307,115400,1540470015,2015,2015,2015,2015,616
|
|
20240307,115300,1539228775,2015,2015,2015,2015,8
|
|
20240307,115200,1539212655,2015,2015,2015,2015,1000
|
|
20240307,115100,1537197655,2015,2015,2015,2015,13335
|
|
20240307,115000,1510327630,2015,2020,2020,2015,9440
|
|
20240307,114900,1491302580,2025,2020,2025,2015,1471
|
|
20240307,114800,1488330600,2020,2020,2020,2015,1253
|
|
20240307,114700,1485805175,2020,2025,2030,2020,2669
|
|
20240307,114600,1480403780,2020,2025,2025,2020,123
|
|
20240307,114500,1480155230,2015,2025,2025,2015,203
|
|
20240307,114400,1479745090,2025,2015,2025,2015,9574
|
|
20240307,114300,1460414500,2020,2020,2020,2015,1132
|
|
20240307,114200,1458131995,2020,2015,2020,2015,2297
|
|
20240307,114100,1453499555,2020,2020,2020,2015,2582
|
|
20240307,114000,1448288260,2020,2020,2020,2015,2607
|
|
20240307,113900,1443033485,2020,2020,2020,2015,1166
|
|
20240307,113800,1440682005,2020,2030,2030,2015,947
|
|
20240307,113700,1438768845,2030,2020,2030,2020,1516
|
|
20240307,113600,1435706505,2020,2020,2020,2020,1242
|
|
20240307,113500,1433197665,2030,2030,2030,2025,228
|
|
20240307,113400,1432735325,2030,2030,2030,2030,0
|
|
20240307,113300,1432735325,2030,2025,2030,2020,301
|
|
20240307,113200,1432126795,2030,2020,2030,2015,8016
|
|
20240307,113100,1415930470,2030,2025,2030,2025,414
|
|
20240307,113000,1415092010,2025,2025,2025,2025,1441
|
|
20240307,112900,1412173985,2025,2025,2025,2025,163
|
|
20240307,112800,1411843910,2025,2025,2025,2025,44
|
|
20240307,112700,1411754810,2030,2020,2030,2020,215
|
|
20240307,112600,1411318850,2025,2030,2030,2025,18
|
|
20240307,112500,1411282315,2030,2025,2030,2025,495
|
|
20240307,112400,1410279935,2030,2030,2030,2020,4044
|
|
20240307,112300,1402111015,2030,2025,2030,2020,2513
|
|
20240307,112200,1397010130,2025,2025,2025,2025,757
|
|
20240307,112100,1395477205,2030,2030,2030,2030,12
|
|
20240307,112000,1395452845,2035,2035,2035,2035,3
|
|
20240307,111900,1395446740,2035,2035,2035,2035,144
|
|
20240307,111800,1395153700,2035,2035,2035,2035,1
|
|
20240307,111700,1395151665,2025,2030,2035,2025,2807
|
|
20240307,111600,1389466125,2030,2030,2030,2030,21
|
|
20240307,111500,1389423495,2030,2030,2030,2030,358
|
|
20240307,111400,1388696755,2030,2030,2035,2030,2111
|
|
20240307,111300,1384411420,2040,2040,2040,2040,200
|
|
20240307,111200,1384003420,2040,2030,2040,2030,2765
|
|
20240307,111100,1378390170,2030,2030,2030,2030,11
|
|
20240307,111000,1378367840,2030,2040,2040,2030,146
|
|
20240307,110900,1378070225,2040,2040,2040,2030,445
|
|
20240307,110800,1377165195,2030,2030,2040,2030,128
|
|
20240307,110700,1376905345,2030,2030,2030,2030,1855
|
|
20240307,110600,1373139695,2030,2035,2035,2030,857
|
|
20240307,110500,1371399735,2030,2030,2030,2030,655
|
|
20240307,110400,1370070085,2030,2040,2040,2030,2932
|
|
20240307,110300,1364103170,2040,2040,2040,2035,521
|
|
20240307,110200,1363041525,2040,2045,2045,2040,538
|
|
20240307,110100,1361942325,2030,2040,2045,2030,2084
|
|
20240307,110000,1357691600,2040,2035,2040,2030,2406
|
|
20240307,105900,1352790470,2030,2030,2030,2030,74
|
|
20240307,105800,1352640250,2030,2030,2030,2030,1028
|
|
20240307,105700,1350553410,2030,2025,2030,2025,9
|
|
20240307,105600,1350535160,2025,2025,2025,2020,975
|
|
20240307,105500,1348560835,2030,2030,2030,2030,61
|
|
20240307,105400,1348437005,2030,2025,2030,2025,2444
|
|
20240307,105300,1343484200,2025,2025,2025,2025,1094
|
|
20240307,105200,1341268850,2025,2025,2025,2025,0
|
|
20240307,105100,1341268850,2025,2030,2030,2025,1100
|
|
20240307,105000,1339037850,2025,2025,2025,2025,205
|
|
20240307,104900,1338622725,2025,2025,2025,2020,2273
|
|
20240307,104800,1334026615,2025,2035,2035,2025,1901
|
|
20240307,104700,1330176360,2040,2035,2040,2035,17
|
|
20240307,104600,1330141695,2035,2035,2035,2035,1001
|
|
20240307,104500,1328104660,2025,2025,2025,2025,1680
|
|
20240307,104400,1324702660,2025,2025,2040,2025,1613
|
|
20240307,104300,1321436245,2025,2040,2040,2025,874
|
|
20240307,104200,1319664025,2040,2025,2040,2025,5109
|
|
20240307,104100,1309257880,2025,2025,2030,2025,1140
|
|
20240307,104000,1306944370,2030,2030,2030,2025,2532
|
|
20240307,103900,1301806910,2030,2030,2030,2030,74
|
|
20240307,103800,1301656690,2030,2030,2030,2030,215
|
|
20240307,103700,1301220240,2030,2030,2030,2030,627
|
|
20240307,103600,1299947430,2030,2020,2030,2020,602
|
|
20240307,103500,1298728610,2020,2030,2030,2020,740
|
|
20240307,103400,1297232025,2025,2030,2030,2025,1017
|
|
20240307,103300,1295167530,2030,2030,2030,2030,151
|
|
20240307,103200,1294861000,2030,2030,2030,2020,557
|
|
20240307,103100,1293733800,2030,2030,2030,2030,2004
|
|
20240307,103000,1289665680,2020,2025,2030,2020,4898
|
|
20240307,102900,1279770835,2025,2030,2030,2025,223
|
|
20240307,102800,1279318220,2030,2030,2030,2030,2200
|
|
20240307,102700,1274852220,2030,2020,2030,2020,2213
|
|
20240307,102600,1270380330,2020,2020,2020,2020,1000
|
|
20240307,102500,1268360330,2020,2025,2025,2020,313
|
|
20240307,102400,1267727820,2025,2025,2025,2020,1138
|
|
20240307,102300,1265427870,2025,2025,2030,2025,197
|
|
20240307,102200,1265028940,2030,2030,2030,2030,113
|
|
20240307,102100,1264799550,2030,2030,2030,2030,26
|
|
20240307,102000,1264746770,2030,2030,2030,2020,2876
|
|
20240307,101900,1258932900,2025,2030,2035,2025,2338
|
|
20240307,101800,1254197450,2030,2025,2035,2025,3967
|
|
20240307,101700,1246154415,2025,2020,2025,2020,465
|
|
20240307,101600,1245214820,2020,2020,2020,2020,1460
|
|
20240307,101500,1242265620,2020,2025,2025,2020,796
|
|
20240307,101400,1240657355,2025,2025,2025,2025,27
|
|
20240307,101300,1240602680,2030,2020,2035,2015,6190
|
|
20240307,101200,1228113380,2015,2030,2035,2010,19297
|
|
20240307,101100,1189109850,2030,2025,2030,2025,4896
|
|
20240307,101000,1179195400,2025,2020,2025,2015,18016
|
|
20240307,100900,1142862420,2020,2020,2020,2020,3602
|
|
20240307,100800,1135586380,2020,2025,2025,2020,1255
|
|
20240307,100700,1133048435,2025,2040,2040,2020,32167
|
|
20240307,100600,1067963225,2040,2035,2040,2030,663
|
|
20240307,100500,1066616095,2030,2035,2035,2030,1333
|
|
20240307,100400,1063907465,2035,2035,2035,2030,5319
|
|
20240307,100300,1053083505,2035,2035,2035,2030,5834
|
|
20240307,100200,1041234860,2035,2035,2035,2030,1286
|
|
20240307,100100,1038617870,2035,2030,2035,2030,496
|
|
20240307,100000,1037609680,2035,2040,2040,2030,18169
|
|
20240307,095900,1000680570,2040,2040,2040,2040,16
|
|
20240307,095800,1000647930,2040,2040,2040,2035,1353
|
|
20240307,095700,997894535,2040,2040,2040,2040,1115
|
|
20240307,095600,995619935,2040,2035,2040,2035,5965
|
|
20240307,095500,983481110,2035,2030,2035,2030,1002
|
|
20240307,095400,981442110,2035,2030,2035,2030,6377
|
|
20240307,095300,968495020,2030,2030,2040,2030,15213
|
|
20240307,095200,937612570,2030,2035,2035,2030,16019
|
|
20240307,095100,905093990,2030,2040,2040,2030,4728
|
|
20240307,095000,895474545,2040,2045,2045,2040,3044
|
|
20240307,094900,889260695,2045,2040,2045,2030,16426
|
|
20240307,094800,855854745,2040,2040,2040,2035,12208
|
|
20240307,094700,830957785,2040,2045,2045,2040,4106
|
|
20240307,094600,822565725,2045,2045,2045,2045,108
|
|
20240307,094500,822344865,2045,2045,2045,2045,2120
|
|
20240307,094400,818009465,2045,2045,2050,2045,3792
|
|
20240307,094300,810254805,2045,2045,2045,2040,1605
|
|
20240307,094200,806972815,2045,2045,2045,2040,3687
|
|
20240307,094100,799451075,2045,2040,2045,2040,1818
|
|
20240307,094000,795739765,2045,2045,2045,2040,904
|
|
20240307,093900,793894355,2045,2045,2050,2045,3873
|
|
20240307,093800,785972780,2050,2045,2050,2045,5262
|
|
20240307,093700,775209400,2050,2055,2055,2045,3244
|
|
20240307,093600,768559200,2055,2055,2055,2050,374
|
|
20240307,093500,767791655,2055,2055,2055,2055,2172
|
|
20240307,093400,763328195,2055,2060,2060,2055,598
|
|
20240307,093300,762096335,2060,2055,2060,2040,3344
|
|
20240307,093200,755253625,2065,2050,2065,2050,6706
|
|
20240307,093100,741497565,2050,2050,2050,2045,1402
|
|
20240307,093000,738625105,2050,2045,2050,2040,2843
|
|
20240307,092900,732814690,2045,2050,2060,2040,28442
|
|
20240307,092800,674654300,2060,2075,2075,2050,49821
|
|
20240307,092700,572198860,2065,2075,2075,2065,1788
|
|
20240307,092600,568502825,2065,2070,2075,2065,1726
|
|
20240307,092500,564930335,2075,2075,2075,2065,1481
|
|
20240307,092400,561859630,2065,2075,2075,2060,1814
|
|
20240307,092300,558101085,2075,2080,2080,2060,26619
|
|
20240307,092200,503173625,2070,2075,2080,2065,13386
|
|
20240307,092100,475442555,2080,2090,2095,2075,52780
|
|
20240307,092000,365426220,2095,2095,2100,2090,19026
|
|
20240307,091900,325503340,2090,2095,2095,2090,9023
|
|
20240307,091800,306604115,2090,2095,2095,2090,1839
|
|
20240307,091700,302752530,2090,2090,2095,2085,9867
|
|
20240307,091600,282095825,2085,2085,2090,2085,5191
|
|
20240307,091500,271252660,2090,2085,2095,2080,7489
|
|
20240307,091400,255619675,2085,2075,2085,2070,17739
|
|
20240307,091300,218780740,2070,2075,2075,2070,940
|
|
20240307,091200,216830800,2075,2065,2075,2065,3753
|
|
20240307,091100,209045030,2075,2060,2075,2060,3087
|
|
20240307,091000,202659810,2070,2070,2075,2060,13402
|
|
20240307,090900,174970455,2065,2070,2075,2065,2714
|
|
20240307,090800,169353070,2065,2070,2075,2065,1586
|
|
20240307,090700,166077580,2075,2070,2075,2065,1141
|
|
20240307,090600,163718890,2065,2060,2070,2060,7343
|
|
20240307,090500,148576085,2060,2060,2070,2055,39674
|
|
20240307,090400,66814470,2065,2070,2070,2065,13197
|
|
20240307,090300,39546355,2070,2075,2075,2070,4220
|
|
20240307,090200,30810090,2075,2075,2075,2075,1904
|
|
20240307,090100,26859290,2075,2075,2085,2075,3410
|
|
20240307,090000,19782280,2085,2080,2085,2070,9507
|