603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190000,272081318,1980,1980,1980,1980,4656
|
|
20240430,185900,272081318,1980,1980,1980,1980,0
|
|
20240430,185800,272081318,1980,1980,1980,1980,0
|
|
20240430,185700,272081318,1980,1980,1980,1980,0
|
|
20240430,185600,272081318,1980,1980,1980,1980,0
|
|
20240430,185500,272081318,1980,1980,1980,1980,0
|
|
20240430,185400,272081318,1980,1980,1980,1980,0
|
|
20240430,185300,272081318,1980,1980,1980,1980,0
|
|
20240430,185200,272081318,1980,1980,1980,1980,0
|
|
20240430,185100,272081318,1980,1980,1980,1980,0
|
|
20240430,185000,272081318,1980,1980,1980,1980,0
|
|
20240430,184900,272081318,1980,1980,1980,1980,0
|
|
20240430,184800,272081318,1980,1980,1980,1980,0
|
|
20240430,184700,272081318,1980,1980,1980,1980,0
|
|
20240430,184600,272081318,1980,1980,1980,1980,0
|
|
20240430,184500,272081318,1980,1980,1980,1980,0
|
|
20240430,184400,272081318,1980,1980,1980,1980,0
|
|
20240430,184300,272081318,1980,1980,1980,1980,0
|
|
20240430,184200,272081318,1980,1980,1980,1980,0
|
|
20240430,184100,272081318,1980,1980,1980,1980,0
|
|
20240430,184000,272081318,1980,1980,1980,1980,0
|
|
20240430,183900,272081318,1980,1980,1980,1980,0
|
|
20240430,183800,272081318,1980,1980,1980,1980,0
|
|
20240430,183700,272081318,1980,1980,1980,1980,0
|
|
20240430,183600,272081318,1980,1980,1980,1980,0
|
|
20240430,183500,272081318,1980,1980,1980,1980,0
|
|
20240430,183400,272081318,1980,1980,1980,1980,0
|
|
20240430,183300,272081318,1980,1980,1980,1980,0
|
|
20240430,183200,272081318,1980,1980,1980,1980,0
|
|
20240430,183100,272081318,1980,1980,1980,1980,0
|
|
20240430,183000,272081318,1980,1980,1980,1980,4656
|
|
20240430,182900,272081318,1980,1980,1980,1980,0
|
|
20240430,182800,272081318,1980,1980,1980,1980,0
|
|
20240430,182700,272081318,1980,1980,1980,1980,0
|
|
20240430,182600,272081318,1980,1980,1980,1980,0
|
|
20240430,182500,272081318,1980,1980,1980,1980,0
|
|
20240430,182400,272081318,1980,1980,1980,1980,0
|
|
20240430,182300,272081318,1980,1980,1980,1980,0
|
|
20240430,182200,272081318,1980,1980,1980,1980,0
|
|
20240430,182100,272081318,1980,1980,1980,1980,0
|
|
20240430,182000,272081318,1980,1980,1980,1980,0
|
|
20240430,181900,272081318,1980,1980,1980,1980,0
|
|
20240430,181800,272081318,1980,1980,1980,1980,0
|
|
20240430,181700,272081318,1980,1980,1980,1980,0
|
|
20240430,181600,272081318,1980,1980,1980,1980,0
|
|
20240430,181500,272081318,1980,1980,1980,1980,0
|
|
20240430,181400,272081318,1980,1980,1980,1980,0
|
|
20240430,181300,272081318,1980,1980,1980,1980,0
|
|
20240430,181200,272081318,1980,1980,1980,1980,0
|
|
20240430,181100,272081318,1980,1980,1980,1980,0
|
|
20240430,181000,272081318,1980,1980,1980,1980,0
|
|
20240430,180900,272081318,1980,1980,1980,1980,0
|
|
20240430,180800,272081318,1980,1980,1980,1980,0
|
|
20240430,180700,272081318,1980,1980,1980,1980,0
|
|
20240430,180600,272081318,1980,1980,1980,1980,0
|
|
20240430,180500,272081318,1980,1980,1980,1980,0
|
|
20240430,180400,272081318,1980,1980,1980,1980,0
|
|
20240430,180300,272081318,1980,1980,1980,1980,0
|
|
20240430,180200,272081318,1980,1980,1980,1980,0
|
|
20240430,180100,272081318,1980,1980,1980,1980,0
|
|
20240430,180000,272081318,1980,1980,1980,1980,4656
|
|
20240430,175900,272081318,1980,1980,1980,1980,0
|
|
20240430,175800,272081318,1980,1980,1980,1980,0
|
|
20240430,175700,272081318,1980,1980,1980,1980,0
|
|
20240430,175600,272081318,1980,1980,1980,1980,0
|
|
20240430,175500,272081318,1980,1980,1980,1980,0
|
|
20240430,175400,272081318,1980,1980,1980,1980,0
|
|
20240430,175300,272081318,1980,1980,1980,1980,0
|
|
20240430,175200,272081318,1980,1980,1980,1980,0
|
|
20240430,175100,272081318,1980,1980,1980,1980,0
|
|
20240430,175000,272081318,1980,1980,1980,1980,0
|
|
20240430,174900,272081318,1980,1980,1980,1980,0
|
|
20240430,174800,272081318,1980,1980,1980,1980,0
|
|
20240430,174700,272081318,1980,1980,1980,1980,0
|
|
20240430,174600,272081318,1980,1980,1980,1980,0
|
|
20240430,174500,272081318,1980,1980,1980,1980,0
|
|
20240430,174400,272081318,1980,1980,1980,1980,0
|
|
20240430,174300,272081318,1980,1980,1980,1980,0
|
|
20240430,174200,272081318,1980,1980,1980,1980,0
|
|
20240430,174100,272081318,1980,1980,1980,1980,0
|
|
20240430,174000,272081318,1980,1980,1980,1980,0
|
|
20240430,173900,272081318,1980,1980,1980,1980,0
|
|
20240430,173800,272081318,1980,1980,1980,1980,0
|
|
20240430,173700,272081318,1980,1980,1980,1980,0
|
|
20240430,173600,272081318,1980,1980,1980,1980,0
|
|
20240430,173500,272081318,1980,1980,1980,1980,0
|
|
20240430,173400,272081318,1980,1980,1980,1980,0
|
|
20240430,173300,272081318,1980,1980,1980,1980,0
|
|
20240430,173200,272081318,1980,1980,1980,1980,0
|
|
20240430,173100,272081318,1980,1980,1980,1980,0
|
|
20240430,173000,272081318,1980,1980,1980,1980,4656
|
|
20240430,172900,272081318,1980,1980,1980,1980,0
|
|
20240430,172800,272081318,1980,1980,1980,1980,0
|
|
20240430,172700,272081318,1980,1980,1980,1980,0
|
|
20240430,172600,272081318,1980,1980,1980,1980,0
|
|
20240430,172500,272081318,1980,1980,1980,1980,0
|
|
20240430,172400,272081318,1980,1980,1980,1980,0
|
|
20240430,172300,272081318,1980,1980,1980,1980,0
|
|
20240430,172200,272081318,1980,1980,1980,1980,0
|
|
20240430,172100,272081318,1980,1980,1980,1980,0
|
|
20240430,172000,272081318,1980,1980,1980,1980,0
|
|
20240430,171900,272081318,1980,1980,1980,1980,0
|
|
20240430,171800,272081318,1980,1980,1980,1980,0
|
|
20240430,171700,272081318,1980,1980,1980,1980,0
|
|
20240430,171600,272081318,1980,1980,1980,1980,0
|
|
20240430,171500,272081318,1980,1980,1980,1980,0
|
|
20240430,171400,272081318,1980,1980,1980,1980,0
|
|
20240430,171300,272081318,1980,1980,1980,1980,0
|
|
20240430,171200,272081318,1980,1980,1980,1980,0
|
|
20240430,171100,272081318,1980,1980,1980,1980,0
|
|
20240430,171000,272081318,1980,1980,1980,1980,0
|
|
20240430,170900,272081318,1980,1980,1980,1980,0
|
|
20240430,170800,272081318,1980,1980,1980,1980,0
|
|
20240430,170700,272081318,1980,1980,1980,1980,0
|
|
20240430,170600,272081318,1980,1980,1980,1980,0
|
|
20240430,170500,272081318,1980,1980,1980,1980,0
|
|
20240430,170400,272081318,1980,1980,1980,1980,0
|
|
20240430,170300,272081318,1980,1980,1980,1980,0
|
|
20240430,170200,272081318,1980,1980,1980,1980,0
|
|
20240430,170100,272081318,1980,1980,1980,1980,0
|
|
20240430,170000,272081318,1980,1980,1980,1980,4656
|
|
20240430,165900,272081318,1980,1980,1980,1980,0
|
|
20240430,165800,272081318,1980,1980,1980,1980,0
|
|
20240430,165700,272081318,1980,1980,1980,1980,0
|
|
20240430,165600,272081318,1980,1980,1980,1980,0
|
|
20240430,165500,272081318,1980,1980,1980,1980,0
|
|
20240430,165400,272081318,1980,1980,1980,1980,0
|
|
20240430,165300,272081318,1980,1980,1980,1980,0
|
|
20240430,165200,272081318,1980,1980,1980,1980,0
|
|
20240430,165100,272081318,1980,1980,1980,1980,0
|
|
20240430,165000,272081318,1980,1980,1980,1980,0
|
|
20240430,164900,272081318,1980,1980,1980,1980,0
|
|
20240430,164800,272081318,1980,1980,1980,1980,0
|
|
20240430,164700,272081318,1980,1980,1980,1980,0
|
|
20240430,164600,272081318,1980,1980,1980,1980,0
|
|
20240430,164500,272081318,1980,1980,1980,1980,0
|
|
20240430,164400,272081318,1980,1980,1980,1980,0
|
|
20240430,164300,272081318,1980,1980,1980,1980,0
|
|
20240430,164200,272081318,1980,1980,1980,1980,0
|
|
20240430,164100,272081318,1980,1980,1980,1980,0
|
|
20240430,164000,272081318,1980,1980,1980,1980,0
|
|
20240430,163900,272081318,1980,1980,1980,1980,0
|
|
20240430,163800,272081318,1980,1980,1980,1980,0
|
|
20240430,163700,272081318,1980,1980,1980,1980,0
|
|
20240430,163600,272081318,1980,1980,1980,1980,0
|
|
20240430,163500,272081318,1980,1980,1980,1980,0
|
|
20240430,163400,272081318,1980,1980,1980,1980,0
|
|
20240430,163300,272081318,1980,1980,1980,1980,0
|
|
20240430,163200,272081318,1980,1980,1980,1980,0
|
|
20240430,163100,272081318,1980,1980,1980,1980,0
|
|
20240430,163000,272081318,1980,1980,1980,1980,4656
|
|
20240430,162900,272081318,1980,1980,1980,1980,0
|
|
20240430,162800,272081318,1980,1980,1980,1980,0
|
|
20240430,162700,272081318,1980,1980,1980,1980,0
|
|
20240430,162600,272081318,1980,1980,1980,1980,0
|
|
20240430,162500,272081318,1980,1980,1980,1980,0
|
|
20240430,162400,272081318,1980,1980,1980,1980,0
|
|
20240430,162300,272081318,1980,1980,1980,1980,0
|
|
20240430,162200,272081318,1980,1980,1980,1980,0
|
|
20240430,162100,272081318,1980,1980,1980,1980,0
|
|
20240430,162000,272081318,1980,1980,1980,1980,0
|
|
20240430,161900,272081318,1980,1980,1980,1980,0
|
|
20240430,161800,272081318,1980,1980,1980,1980,0
|
|
20240430,161700,272081318,1980,1980,1980,1980,0
|
|
20240430,161600,272081318,1980,1980,1980,1980,0
|
|
20240430,161500,272081318,1980,1980,1980,1980,0
|
|
20240430,161400,272081318,1980,1980,1980,1980,0
|
|
20240430,161300,272081318,1980,1980,1980,1980,0
|
|
20240430,161200,272081318,1980,1980,1980,1980,0
|
|
20240430,161100,272081318,1980,1980,1980,1980,0
|
|
20240430,161000,272081318,1980,1980,1980,1980,0
|
|
20240430,160900,272081318,1980,1980,1980,1980,0
|
|
20240430,160800,272081318,1980,1980,1980,1980,0
|
|
20240430,160700,272081318,1980,1980,1980,1980,0
|
|
20240430,160600,272081318,1980,1980,1980,1980,0
|
|
20240430,160500,272081318,1980,1980,1980,1980,0
|
|
20240430,160400,272081318,1980,1980,1980,1980,0
|
|
20240430,160300,272081318,1980,1980,1980,1980,0
|
|
20240430,160200,272081318,1980,1980,1980,1980,0
|
|
20240430,160100,272081318,1980,1980,1980,1980,0
|
|
20240430,160000,272081318,1980,1980,1980,1980,4656
|
|
20240430,155900,272081318,1980,1980,1980,1980,0
|
|
20240430,155800,272081318,1980,1980,1980,1980,0
|
|
20240430,155700,272081318,1980,1980,1980,1980,0
|
|
20240430,155600,272081318,1980,1980,1980,1980,0
|
|
20240430,155500,272081318,1980,1980,1980,1980,0
|
|
20240430,155400,272081318,1980,1980,1980,1980,0
|
|
20240430,155300,272081318,1980,1980,1980,1980,0
|
|
20240430,155200,272081318,1980,1980,1980,1980,0
|
|
20240430,155100,272081318,1980,1980,1980,1980,0
|
|
20240430,155000,272081318,1980,1980,1980,1980,0
|
|
20240430,154900,272081318,1980,1980,1980,1980,0
|
|
20240430,154800,272081318,1980,1980,1980,1980,0
|
|
20240430,154700,272081318,1980,1980,1980,1980,0
|
|
20240430,154600,272081318,1980,1980,1980,1980,0
|
|
20240430,154500,272081318,1980,1980,1980,1980,0
|
|
20240430,154400,272081318,1980,1980,1980,1980,0
|
|
20240430,154300,272081318,1980,1980,1980,1980,0
|
|
20240430,154200,272081318,1980,1980,1980,1980,0
|
|
20240430,154100,272081318,1980,1980,1980,1980,0
|
|
20240430,154000,272081318,1980,1980,1980,1980,0
|
|
20240430,153900,272081318,1980,1980,1980,1980,0
|
|
20240430,153800,272081318,1980,1980,1980,1980,0
|
|
20240430,153700,272081318,1980,1980,1980,1980,0
|
|
20240430,153600,272081318,1980,1980,1980,1980,0
|
|
20240430,153500,272081318,1980,1980,1980,1980,0
|
|
20240430,153400,272081318,1980,1980,1980,1980,0
|
|
20240430,153300,272081318,1980,1980,1980,1980,0
|
|
20240430,153200,272081318,1980,1980,1980,1980,0
|
|
20240430,153100,272081318,1980,1980,1980,1980,0
|
|
20240430,153000,272081318,1980,1980,1980,1980,9312
|
|
20240430,152900,262862438,1993,1993,1993,1993,0
|
|
20240430,152800,262862438,1993,1993,1993,1993,0
|
|
20240430,152700,262862438,1993,1993,1993,1993,0
|
|
20240430,152600,262862438,1993,1993,1993,1993,0
|
|
20240430,152500,262862438,1993,1993,1993,1993,0
|
|
20240430,152400,262862438,1993,1993,1993,1993,0
|
|
20240430,152300,262862438,1993,1993,1993,1993,0
|
|
20240430,152200,262862438,1993,1993,1993,1993,0
|
|
20240430,152100,262862438,1993,1993,1993,1993,0
|
|
20240430,152000,262862438,1993,1993,1993,1993,0
|
|
20240430,151900,262862438,1993,1993,1993,1993,19
|
|
20240430,151800,262824571,1994,1994,1994,1994,0
|
|
20240430,151700,262824571,1994,1994,1994,1994,0
|
|
20240430,151600,262824571,1994,1990,1994,1980,5075
|
|
20240430,151500,252759087,1994,1994,1994,1994,35
|
|
20240430,151400,252689297,1997,1997,1997,1997,0
|
|
20240430,151300,252689297,1997,1997,1997,1997,0
|
|
20240430,151200,252689297,1997,1997,1997,1997,10
|
|
20240430,151100,252669327,1998,1991,1998,1991,5
|
|
20240430,151000,252659365,1990,1993,1993,1990,5605
|
|
20240430,150900,241499937,1993,1993,1993,1993,0
|
|
20240430,150800,241499937,1993,1998,1998,1993,32
|
|
20240430,150700,241436131,1998,1997,1998,1997,7888
|
|
20240430,150600,225683787,1997,1997,1997,1997,120
|
|
20240430,150500,225444147,1997,1997,1997,1997,100
|
|
20240430,150400,225244447,1997,1997,1997,1997,0
|
|
20240430,150300,225244447,1997,1997,1997,1997,200
|
|
20240430,150200,224845047,1998,1998,1998,1998,3
|
|
20240430,150100,224839053,2000,2000,2000,2000,8
|
|
20240430,150000,224823053,2000,1993,2000,1993,286
|
|
20240430,145900,224253048,1993,1993,1993,1993,0
|
|
20240430,145800,224253048,1993,1993,1993,1993,0
|
|
20240430,145700,224253048,1993,1993,1993,1993,215
|
|
20240430,145600,223824553,1997,1997,1997,1997,1
|
|
20240430,145500,223822556,1994,1994,1994,1994,502
|
|
20240430,145400,222821568,1997,1995,1997,1995,1252
|
|
20240430,145300,220323826,1993,1993,1993,1993,0
|
|
20240430,145200,220323826,1993,1995,1995,1993,43
|
|
20240430,145100,220238101,1995,1995,1995,1995,0
|
|
20240430,145000,220238101,1995,1995,1995,1995,0
|
|
20240430,144900,220238101,1995,1995,1995,1995,0
|
|
20240430,144800,220238101,1995,1995,1997,1994,576
|
|
20240430,144700,219089413,1995,1998,1998,1995,1687
|
|
20240430,144600,215721548,1998,1999,1999,1998,903
|
|
20240430,144500,213917353,2000,2000,2000,2000,0
|
|
20240430,144400,213917353,2000,2000,2000,2000,1
|
|
20240430,144300,213915353,1998,1998,1998,1998,0
|
|
20240430,144200,213915353,1998,1998,1998,1998,2263
|
|
20240430,144100,209393879,2000,2000,2000,2000,500
|
|
20240430,144000,208393879,2000,2000,2000,2000,0
|
|
20240430,143900,208393879,2000,2000,2000,2000,1
|
|
20240430,143800,208391879,1998,1998,1998,1998,65
|
|
20240430,143700,208262009,1999,1999,1999,1999,35
|
|
20240430,143600,208192044,2000,2000,2000,2000,0
|
|
20240430,143500,208192044,2000,2000,2000,2000,0
|
|
20240430,143400,208192044,2000,2000,2000,2000,0
|
|
20240430,143300,208192044,2000,2000,2000,2000,1
|
|
20240430,143200,208190044,1998,1998,1998,1998,0
|
|
20240430,143100,208190044,1998,1999,1999,1998,1155
|
|
20240430,143000,205882342,2000,2000,2000,2000,1
|
|
20240430,142900,205880342,2005,2005,2005,2005,0
|
|
20240430,142800,205880342,2005,2005,2005,2005,0
|
|
20240430,142700,205880342,2005,2005,2005,2005,0
|
|
20240430,142600,205880342,2005,2005,2005,2005,0
|
|
20240430,142500,205880342,2005,2005,2005,2005,0
|
|
20240430,142400,205880342,2005,2005,2005,2005,1
|
|
20240430,142300,205878337,1999,2000,2000,1999,1241
|
|
20240430,142200,203397568,2000,2010,2010,2000,38
|
|
20240430,142100,203321268,2015,2015,2015,2015,0
|
|
20240430,142000,203321268,2015,2015,2015,2015,0
|
|
20240430,141900,203321268,2015,2015,2015,2015,0
|
|
20240430,141800,203321268,2015,2015,2015,2015,0
|
|
20240430,141700,203321268,2015,2015,2015,2015,0
|
|
20240430,141600,203321268,2015,2015,2015,2015,1
|
|
20240430,141500,203319253,1999,1999,1999,1999,0
|
|
20240430,141400,203319253,1999,1999,1999,1999,0
|
|
20240430,141300,203319253,1999,2000,2000,1999,644
|
|
20240430,141200,202031753,2015,2000,2015,2000,37
|
|
20240430,141100,201957738,2010,2010,2010,2010,0
|
|
20240430,141000,201957738,2010,2010,2010,2010,0
|
|
20240430,140900,201957738,2010,2010,2010,2010,598
|
|
20240430,140800,200755758,2010,2010,2010,2010,0
|
|
20240430,140700,200755758,2010,2010,2010,2010,0
|
|
20240430,140600,200755758,2010,2010,2010,2010,0
|
|
20240430,140500,200755758,2010,2010,2010,2010,0
|
|
20240430,140400,200755758,2010,2010,2010,2010,0
|
|
20240430,140300,200755758,2010,2010,2010,2010,0
|
|
20240430,140200,200755758,2010,2010,2010,2010,0
|
|
20240430,140100,200755758,2010,2010,2010,2010,1
|
|
20240430,140000,200753748,2000,2000,2000,2000,1337
|
|
20240430,135900,198079748,2000,2000,2000,2000,1857
|
|
20240430,135800,194365748,2010,2010,2010,2010,0
|
|
20240430,135700,194365748,2010,2010,2010,2010,2
|
|
20240430,135600,194361728,2010,2010,2010,2010,1
|
|
20240430,135500,194359718,2010,2010,2010,2010,0
|
|
20240430,135400,194359718,2010,2010,2010,2010,10
|
|
20240430,135300,194339618,2010,2010,2010,2010,460
|
|
20240430,135200,193415018,2010,2005,2010,2000,923
|
|
20240430,135100,191564473,2010,2010,2010,2010,0
|
|
20240430,135000,191564473,2010,2010,2010,2010,0
|
|
20240430,134900,191564473,2010,2010,2010,2010,0
|
|
20240430,134800,191564473,2010,2010,2010,2010,0
|
|
20240430,134700,191564473,2010,2010,2010,2010,0
|
|
20240430,134600,191564473,2010,2010,2010,2010,0
|
|
20240430,134500,191564473,2010,2010,2010,2010,0
|
|
20240430,134400,191564473,2010,2010,2010,2010,1
|
|
20240430,134300,191562463,2005,2005,2005,2005,10
|
|
20240430,134200,191542413,2015,2015,2015,2015,0
|
|
20240430,134100,191542413,2015,2015,2015,2015,0
|
|
20240430,134000,191542413,2015,2015,2015,2015,0
|
|
20240430,133900,191542413,2015,2010,2015,2010,3
|
|
20240430,133800,191536378,2015,2015,2015,2015,0
|
|
20240430,133700,191536378,2015,2015,2015,2015,0
|
|
20240430,133600,191536378,2015,2015,2015,2015,11
|
|
20240430,133500,191514213,2005,2010,2015,2005,742
|
|
20240430,133400,190021618,2015,2015,2015,2015,0
|
|
20240430,133300,190021618,2015,2015,2015,2015,0
|
|
20240430,133200,190021618,2015,2015,2015,2015,20
|
|
20240430,133100,189981318,2015,2015,2015,2015,0
|
|
20240430,133000,189981318,2015,2015,2015,2015,0
|
|
20240430,132900,189981318,2015,2015,2015,2015,0
|
|
20240430,132800,189981318,2015,2015,2015,2015,0
|
|
20240430,132700,189981318,2015,2015,2015,2015,0
|
|
20240430,132600,189981318,2015,2005,2015,2005,547
|
|
20240430,132500,188884473,2015,2015,2015,2015,0
|
|
20240430,132400,188884473,2015,2015,2015,2015,0
|
|
20240430,132300,188884473,2015,2015,2015,2015,0
|
|
20240430,132200,188884473,2015,2015,2015,2015,1
|
|
20240430,132100,188882458,2005,2005,2005,2005,8
|
|
20240430,132000,188866418,2005,2005,2005,2005,100
|
|
20240430,131900,188665918,2015,2015,2015,2015,1000
|
|
20240430,131800,186650918,2010,2010,2010,2010,100
|
|
20240430,131700,186449918,2015,2015,2015,2015,0
|
|
20240430,131600,186449918,2015,2015,2015,2015,0
|
|
20240430,131500,186449918,2015,2015,2015,2015,30
|
|
20240430,131400,186389468,2015,2015,2015,2015,960
|
|
20240430,131300,184455068,2015,2015,2015,2015,0
|
|
20240430,131200,184455068,2015,2010,2015,2010,910
|
|
20240430,131100,182621933,2010,2010,2010,2010,36
|
|
20240430,131000,182549573,2010,2010,2010,2010,500
|
|
20240430,130900,181544573,2010,2010,2010,2010,0
|
|
20240430,130800,181544573,2010,2010,2010,2010,27
|
|
20240430,130700,181490303,2010,2000,2015,2000,2090
|
|
20240430,130600,177302188,2000,2000,2000,2000,0
|
|
20240430,130500,177302188,2000,2000,2000,2000,0
|
|
20240430,130400,177302188,2000,2000,2000,2000,0
|
|
20240430,130300,177302188,2000,2000,2000,2000,0
|
|
20240430,130200,177302188,2000,2000,2000,2000,0
|
|
20240430,130100,177302188,2000,2000,2000,2000,0
|
|
20240430,130000,177302188,2000,2000,2000,2000,0
|
|
20240430,125900,177302188,2000,2000,2000,2000,4
|
|
20240430,125800,177294188,2000,2000,2000,2000,1489
|
|
20240430,125700,174316188,2000,2000,2000,2000,0
|
|
20240430,125600,174316188,2000,2000,2000,2000,0
|
|
20240430,125500,174316188,2000,2000,2000,2000,50
|
|
20240430,125400,174216188,2000,2000,2000,2000,0
|
|
20240430,125300,174216188,2000,2000,2000,2000,200
|
|
20240430,125200,173816188,2000,2000,2000,2000,4
|
|
20240430,125100,173808188,2000,2000,2000,2000,0
|
|
20240430,125000,173808188,2000,2000,2000,2000,1
|
|
20240430,124900,173806188,2000,2000,2000,2000,23
|
|
20240430,124800,173760188,2000,2000,2000,2000,0
|
|
20240430,124700,173760188,2000,2000,2000,2000,0
|
|
20240430,124600,173760188,2000,2000,2000,2000,0
|
|
20240430,124500,173760188,2000,2000,2000,2000,2005
|
|
20240430,124400,169750188,1999,1999,1999,1999,100
|
|
20240430,124300,169550288,1999,1999,1999,1999,0
|
|
20240430,124200,169550288,1999,1999,1999,1999,495
|
|
20240430,124100,168560783,1999,1999,1999,1999,0
|
|
20240430,124000,168560783,1999,1999,1999,1999,0
|
|
20240430,123900,168560783,1999,1999,1999,1999,1
|
|
20240430,123800,168558784,1998,1996,1998,1996,1380
|
|
20240430,123700,165802039,1997,1997,1997,1997,0
|
|
20240430,123600,165802039,1997,1997,1997,1997,0
|
|
20240430,123500,165802039,1997,1997,1997,1997,1
|
|
20240430,123400,165800042,1996,1996,1996,1996,0
|
|
20240430,123300,165800042,1996,1994,1996,1994,721
|
|
20240430,123200,164362314,1994,1996,1996,1992,422
|
|
20240430,123100,163521005,1998,1998,1998,1998,0
|
|
20240430,123000,163521005,1998,1997,1998,1994,438
|
|
20240430,122900,162647222,2000,2000,2000,2000,0
|
|
20240430,122800,162647222,2000,2000,2000,2000,0
|
|
20240430,122700,162647222,2000,1998,2000,1996,569
|
|
20240430,122600,161510394,1998,2000,2000,1997,2974
|
|
20240430,122500,155565939,2010,2010,2010,2010,0
|
|
20240430,122400,155565939,2010,2010,2010,2010,0
|
|
20240430,122300,155565939,2010,2010,2010,2010,2
|
|
20240430,122200,155561919,2000,2000,2000,2000,1437
|
|
20240430,122100,152687919,2010,2010,2010,2010,0
|
|
20240430,122000,152687919,2010,2010,2010,2010,0
|
|
20240430,121900,152687919,2010,2010,2010,2010,0
|
|
20240430,121800,152687919,2010,2010,2010,2010,0
|
|
20240430,121700,152687919,2010,2010,2010,2010,0
|
|
20240430,121600,152687919,2010,2010,2010,2010,10
|
|
20240430,121500,152667819,2010,2010,2010,2010,0
|
|
20240430,121400,152667819,2010,2010,2010,2010,0
|
|
20240430,121300,152667819,2010,2010,2010,2010,0
|
|
20240430,121200,152667819,2010,2010,2010,2010,0
|
|
20240430,121100,152667819,2010,2010,2010,2010,8
|
|
20240430,121000,152651739,2010,2010,2010,2010,0
|
|
20240430,120900,152651739,2010,2010,2010,2010,0
|
|
20240430,120800,152651739,2010,2010,2010,2010,0
|
|
20240430,120700,152651739,2010,2010,2010,2010,0
|
|
20240430,120600,152651739,2010,2010,2010,2010,0
|
|
20240430,120500,152651739,2010,2010,2010,2010,0
|
|
20240430,120400,152651739,2010,2010,2010,2010,50
|
|
20240430,120300,152551239,2010,2010,2010,2010,0
|
|
20240430,120200,152551239,2010,2010,2010,2010,0
|
|
20240430,120100,152551239,2010,2010,2010,2010,0
|
|
20240430,120000,152551239,2010,2010,2010,2010,0
|
|
20240430,115900,152551239,2010,2010,2010,2010,51
|
|
20240430,115800,152448729,2000,2000,2000,2000,0
|
|
20240430,115700,152448729,2000,2000,2000,2000,11
|
|
20240430,115600,152426729,2000,2000,2000,2000,1
|
|
20240430,115500,152424729,2000,2005,2005,2000,2974
|
|
20240430,115400,146476229,2000,2015,2015,2000,1314
|
|
20240430,115300,143842099,2015,2015,2015,2015,0
|
|
20240430,115200,143842099,2015,2015,2015,2015,400
|
|
20240430,115100,143036099,2015,2015,2015,2015,0
|
|
20240430,115000,143036099,2015,2015,2015,2015,1
|
|
20240430,114900,143034084,2010,2010,2010,2010,0
|
|
20240430,114800,143034084,2010,2010,2010,2010,202
|
|
20240430,114700,142628064,2015,2015,2015,2015,0
|
|
20240430,114600,142628064,2015,2015,2015,2015,0
|
|
20240430,114500,142628064,2015,2015,2015,2015,0
|
|
20240430,114400,142628064,2015,2015,2015,2015,1
|
|
20240430,114300,142626049,2010,2010,2010,2010,5
|
|
20240430,114200,142615999,2005,2010,2010,2005,29
|
|
20240430,114100,142557829,2015,2015,2015,2015,0
|
|
20240430,114000,142557829,2015,2015,2015,2015,0
|
|
20240430,113900,142557829,2015,2005,2015,2005,1414
|
|
20240430,113800,139722749,2015,2015,2015,2015,1
|
|
20240430,113700,139720734,2005,2005,2005,2005,295
|
|
20240430,113600,139129259,2015,2015,2015,2015,0
|
|
20240430,113500,139129259,2015,2015,2015,2015,100
|
|
20240430,113400,138927759,2015,2015,2015,2015,1
|
|
20240430,113300,138925744,2015,2015,2015,2015,6
|
|
20240430,113200,138913654,2015,2015,2015,2015,0
|
|
20240430,113100,138913654,2015,2015,2015,2015,0
|
|
20240430,113000,138913654,2015,2015,2015,2010,26
|
|
20240430,112900,138861364,2015,2015,2015,2015,0
|
|
20240430,112800,138861364,2015,2015,2015,2015,0
|
|
20240430,112700,138861364,2015,2015,2015,2015,125
|
|
20240430,112600,138609489,2015,2015,2015,2015,70
|
|
20240430,112500,138468439,2015,2015,2015,2015,332
|
|
20240430,112400,137799459,2015,2015,2015,2015,0
|
|
20240430,112300,137799459,2015,2015,2015,2015,0
|
|
20240430,112200,137799459,2015,2015,2015,2015,0
|
|
20240430,112100,137799459,2015,2015,2015,2015,0
|
|
20240430,112000,137799459,2015,2005,2015,2005,13
|
|
20240430,111900,137773384,2015,2010,2015,2005,3144
|
|
20240430,111800,131461759,2015,2015,2015,2015,0
|
|
20240430,111700,131461759,2015,2015,2015,2015,0
|
|
20240430,111600,131461759,2015,2015,2015,2015,0
|
|
20240430,111500,131461759,2015,2015,2015,2015,0
|
|
20240430,111400,131461759,2015,2015,2015,2015,361
|
|
20240430,111300,130734344,2015,2015,2015,2015,0
|
|
20240430,111200,130734344,2015,2015,2015,2015,0
|
|
20240430,111100,130734344,2015,2010,2015,2010,101
|
|
20240430,111000,130531329,2015,2025,2025,2005,3849
|
|
20240430,110900,122795889,2025,2025,2025,2025,0
|
|
20240430,110800,122795889,2025,2025,2025,2025,0
|
|
20240430,110700,122795889,2025,2025,2025,2025,0
|
|
20240430,110600,122795889,2025,2025,2025,2025,1
|
|
20240430,110500,122793864,2015,2015,2015,2015,479
|
|
20240430,110400,121828679,2025,2025,2025,2025,0
|
|
20240430,110300,121828679,2025,2025,2025,2025,0
|
|
20240430,110200,121828679,2025,2025,2025,2025,0
|
|
20240430,110100,121828679,2025,2025,2025,2025,50
|
|
20240430,110000,121727429,2025,2025,2025,2025,0
|
|
20240430,105900,121727429,2025,2025,2025,2025,1
|
|
20240430,105800,121725404,2015,2020,2020,2015,34
|
|
20240430,105700,121656744,2020,2020,2020,2020,0
|
|
20240430,105600,121656744,2020,2020,2020,2020,0
|
|
20240430,105500,121656744,2020,2025,2025,2020,10
|
|
20240430,105400,121636519,2025,2025,2025,2025,0
|
|
20240430,105300,121636519,2025,2025,2025,2025,0
|
|
20240430,105200,121636519,2025,2025,2025,2025,12
|
|
20240430,105100,121612219,2025,2025,2025,2025,0
|
|
20240430,105000,121612219,2025,2025,2025,2025,0
|
|
20240430,104900,121612219,2025,2025,2025,2025,0
|
|
20240430,104800,121612219,2025,2025,2025,2025,0
|
|
20240430,104700,121612219,2025,2025,2025,2025,0
|
|
20240430,104600,121612219,2025,2025,2025,2025,0
|
|
20240430,104500,121612219,2025,2025,2025,2025,0
|
|
20240430,104400,121612219,2025,2025,2025,2025,0
|
|
20240430,104300,121612219,2025,2025,2025,2010,203
|
|
20240430,104200,121204119,2030,2030,2030,2030,0
|
|
20240430,104100,121204119,2030,2030,2030,2030,0
|
|
20240430,104000,121204119,2030,2030,2030,2030,0
|
|
20240430,103900,121204119,2030,2020,2030,2015,301
|
|
20240430,103800,120597404,2020,2020,2020,2020,0
|
|
20240430,103700,120597404,2020,2020,2020,2020,200
|
|
20240430,103600,120193404,2030,2015,2030,2015,507
|
|
20240430,103500,119171754,2030,2030,2030,2030,1
|
|
20240430,103400,119169724,2015,2015,2015,2015,800
|
|
20240430,103300,117557724,2015,2015,2015,2015,1020
|
|
20240430,103200,115502424,2030,2030,2030,2030,0
|
|
20240430,103100,115502424,2030,2030,2030,2030,0
|
|
20240430,103000,115502424,2030,2030,2030,2030,0
|
|
20240430,102900,115502424,2030,2030,2030,2030,0
|
|
20240430,102800,115502424,2030,2030,2030,2030,0
|
|
20240430,102700,115502424,2030,2030,2030,2030,1
|
|
20240430,102600,115500394,2015,2015,2015,2015,1
|
|
20240430,102500,115498379,2015,2020,2020,2015,2000
|
|
20240430,102400,111465879,2030,2030,2030,2030,1
|
|
20240430,102300,111463849,2015,2015,2015,2015,27
|
|
20240430,102200,111409444,2015,2015,2015,2015,0
|
|
20240430,102100,111409444,2015,2020,2020,2015,1016
|
|
20240430,102000,109357724,2020,2030,2030,2020,317
|
|
20240430,101900,108717184,2035,2035,2035,2035,0
|
|
20240430,101800,108717184,2035,2035,2035,2035,0
|
|
20240430,101700,108717184,2035,2035,2035,2035,0
|
|
20240430,101600,108717184,2035,2035,2035,2035,1
|
|
20240430,101500,108715149,2020,2025,2025,2020,323
|
|
20240430,101400,108062489,2040,2040,2040,2040,0
|
|
20240430,101300,108062489,2040,2040,2040,2040,0
|
|
20240430,101200,108062489,2040,2040,2040,2040,1
|
|
20240430,101100,108060449,2020,2025,2025,2020,1000
|
|
20240430,101000,106035699,2040,2040,2040,2040,4
|
|
20240430,100900,106027539,2040,2040,2040,2040,0
|
|
20240430,100800,106027539,2040,2040,2040,2040,0
|
|
20240430,100700,106027539,2040,2040,2040,2040,1459
|
|
20240430,100600,103051179,2040,2030,2040,2025,2318
|
|
20240430,100500,98344394,2040,2040,2040,2040,2
|
|
20240430,100400,98340314,2040,2040,2040,2040,111
|
|
20240430,100300,98113874,2040,2040,2040,2040,11
|
|
20240430,100200,98091434,2030,2035,2040,2030,1924
|
|
20240430,100100,94173604,2035,2035,2035,2035,2000
|
|
20240430,100000,90103604,2030,2030,2030,2030,55
|
|
20240430,095900,89991954,2035,2030,2035,2025,208
|
|
20240430,095800,89569859,2030,2025,2030,2025,977
|
|
20240430,095700,87586709,2025,2025,2025,2025,455
|
|
20240430,095600,86665334,2025,2025,2025,2025,0
|
|
20240430,095500,86665334,2025,2025,2025,2025,209
|
|
20240430,095400,86242109,2025,2025,2025,2025,500
|
|
20240430,095300,85229609,2020,2025,2025,2020,1533
|
|
20240430,095200,82131694,2030,2030,2030,2030,0
|
|
20240430,095100,82131694,2030,2030,2030,2030,15
|
|
20240430,095000,82101244,2035,2035,2035,2035,0
|
|
20240430,094900,82101244,2035,2030,2035,2030,181
|
|
20240430,094800,81733809,2035,2035,2035,2030,166
|
|
20240430,094700,81396324,2030,2035,2035,2030,540
|
|
20240430,094600,80297624,2030,2030,2030,2030,660
|
|
20240430,094500,78957824,2020,2020,2020,2020,1
|
|
20240430,094400,78955804,2030,2035,2035,2025,23
|
|
20240430,094300,78909214,2035,2025,2035,2025,86
|
|
20240430,094200,78734904,2035,2030,2035,2030,2760
|
|
20240430,094100,73118604,2035,2035,2035,2035,0
|
|
20240430,094000,73118604,2035,2035,2035,2035,0
|
|
20240430,093900,73118604,2035,2030,2035,2030,502
|
|
20240430,093800,72099534,2030,2025,2030,2025,411
|
|
20240430,093700,71267249,2025,2030,2030,2025,16
|
|
20240430,093600,71234844,2015,2015,2015,2015,5
|
|
20240430,093500,71224769,2035,2035,2035,2035,2982
|
|
20240430,093400,65156399,2035,2035,2035,2035,8
|
|
20240430,093300,65140119,2035,2035,2035,2035,0
|
|
20240430,093200,65140119,2035,2020,2035,2015,9950
|
|
20240430,093100,45077884,2035,2035,2035,2025,241
|
|
20240430,093000,44588474,2035,2035,2035,2035,100
|
|
20240430,092900,44384974,2035,2035,2035,2025,1570
|
|
20240430,092800,41191554,2035,2035,2035,2035,2
|
|
20240430,092700,41187484,2030,2030,2030,2030,3083
|
|
20240430,092600,34928994,2030,2030,2030,2030,0
|
|
20240430,092500,34928994,2030,2030,2030,2030,41
|
|
20240430,092400,34845764,2030,2020,2030,2020,527
|
|
20240430,092300,33776224,2030,2030,2030,2030,0
|
|
20240430,092200,33776224,2030,2030,2030,2030,0
|
|
20240430,092100,33776224,2030,2030,2030,2030,0
|
|
20240430,092000,33776224,2030,2025,2030,2025,1002
|
|
20240430,091900,31747164,2030,2025,2030,2020,61
|
|
20240430,091800,31623699,2030,2030,2030,2030,19
|
|
20240430,091700,31585129,2030,2020,2030,2020,1058
|
|
20240430,091600,29447899,2030,2030,2030,2030,156
|
|
20240430,091500,29131219,2030,2025,2030,2020,801
|
|
20240430,091400,27510454,2020,2015,2020,2015,337
|
|
20240430,091300,26829719,2020,2015,2020,2015,1254
|
|
20240430,091200,24299589,2015,2010,2015,2010,9
|
|
20240430,091100,24281494,2015,2010,2015,2010,11
|
|
20240430,091000,24259379,2010,2015,2015,2010,540
|
|
20240430,090900,23171729,2015,2015,2015,2015,1
|
|
20240430,090800,23169714,2010,2010,2015,2010,473
|
|
20240430,090700,22218979,2015,2015,2015,2015,0
|
|
20240430,090600,22218979,2015,1999,2015,1999,530
|
|
20240430,090500,21154114,2000,2000,2000,2000,239
|
|
20240430,090400,20676114,2010,2010,2010,2010,0
|
|
20240430,090300,20676114,2010,2000,2010,2000,1241
|
|
20240430,090200,18189099,2000,2000,2000,2000,606
|
|
20240430,090100,16977099,2000,1999,2000,1999,987
|
|
20240430,090000,15003403,1999,1990,1999,1990,7539
|