659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195600,498724528,2055,2055,2055,2055,3269
|
|
20240509,195500,498724528,2055,2055,2055,2055,0
|
|
20240509,195400,498724528,2055,2055,2055,2055,0
|
|
20240509,195300,498724528,2055,2055,2055,2055,0
|
|
20240509,195200,498724528,2055,2055,2055,2055,0
|
|
20240509,195100,498724528,2055,2055,2055,2055,0
|
|
20240509,195000,498724528,2055,2055,2055,2055,0
|
|
20240509,194900,498724528,2055,2055,2055,2055,0
|
|
20240509,194800,498724528,2055,2055,2055,2055,0
|
|
20240509,194700,498724528,2055,2055,2055,2055,0
|
|
20240509,194600,498724528,2055,2055,2055,2055,0
|
|
20240509,194500,498724528,2055,2055,2055,2055,0
|
|
20240509,194400,498724528,2055,2055,2055,2055,0
|
|
20240509,194300,498724528,2055,2055,2055,2055,0
|
|
20240509,194200,498724528,2055,2055,2055,2055,0
|
|
20240509,194100,498724528,2055,2055,2055,2055,0
|
|
20240509,194000,498724528,2055,2055,2055,2055,0
|
|
20240509,193900,498724528,2055,2055,2055,2055,0
|
|
20240509,193800,498724528,2055,2055,2055,2055,0
|
|
20240509,193700,498724528,2055,2055,2055,2055,0
|
|
20240509,193600,498724528,2055,2055,2055,2055,0
|
|
20240509,193500,498724528,2055,2055,2055,2055,0
|
|
20240509,193400,498724528,2055,2055,2055,2055,0
|
|
20240509,193300,498724528,2055,2055,2055,2055,0
|
|
20240509,193200,498724528,2055,2055,2055,2055,0
|
|
20240509,193100,498724528,2055,2055,2055,2055,0
|
|
20240509,193000,498724528,2055,2055,2055,2055,0
|
|
20240509,192900,498724528,2055,2055,2055,2055,0
|
|
20240509,192800,498724528,2055,2055,2055,2055,0
|
|
20240509,192700,498724528,2055,2055,2055,2055,0
|
|
20240509,192600,498724528,2055,2055,2055,2055,3269
|
|
20240509,192500,498724528,2055,2055,2055,2055,0
|
|
20240509,192400,498724528,2055,2055,2055,2055,0
|
|
20240509,192300,498724528,2055,2055,2055,2055,0
|
|
20240509,192200,498724528,2055,2055,2055,2055,0
|
|
20240509,192100,498724528,2055,2055,2055,2055,0
|
|
20240509,192000,498724528,2055,2055,2055,2055,0
|
|
20240509,191900,498724528,2055,2055,2055,2055,0
|
|
20240509,191800,498724528,2055,2055,2055,2055,0
|
|
20240509,191700,498724528,2055,2055,2055,2055,0
|
|
20240509,191600,498724528,2055,2055,2055,2055,0
|
|
20240509,191500,498724528,2055,2055,2055,2055,0
|
|
20240509,191400,498724528,2055,2055,2055,2055,0
|
|
20240509,191300,498724528,2055,2055,2055,2055,0
|
|
20240509,191200,498724528,2055,2055,2055,2055,0
|
|
20240509,191100,498724528,2055,2055,2055,2055,0
|
|
20240509,191000,498724528,2055,2055,2055,2055,0
|
|
20240509,190900,498724528,2055,2055,2055,2055,0
|
|
20240509,190800,498724528,2055,2055,2055,2055,0
|
|
20240509,190700,498724528,2055,2055,2055,2055,0
|
|
20240509,190600,498724528,2055,2055,2055,2055,0
|
|
20240509,190500,498724528,2055,2055,2055,2055,0
|
|
20240509,190400,498724528,2055,2055,2055,2055,0
|
|
20240509,190300,498724528,2055,2055,2055,2055,0
|
|
20240509,190200,498724528,2055,2055,2055,2055,0
|
|
20240509,190100,498724528,2055,2055,2055,2055,0
|
|
20240509,190000,498724528,2055,2055,2055,2055,0
|
|
20240509,185900,498724528,2055,2055,2055,2055,0
|
|
20240509,185800,498724528,2055,2055,2055,2055,0
|
|
20240509,185700,498724528,2055,2055,2055,2055,0
|
|
20240509,185600,498724528,2055,2055,2055,2055,3269
|
|
20240509,185500,498724528,2055,2055,2055,2055,0
|
|
20240509,185400,498724528,2055,2055,2055,2055,0
|
|
20240509,185300,498724528,2055,2055,2055,2055,0
|
|
20240509,185200,498724528,2055,2055,2055,2055,0
|
|
20240509,185100,498724528,2055,2055,2055,2055,0
|
|
20240509,185000,498724528,2055,2055,2055,2055,0
|
|
20240509,184900,498724528,2055,2055,2055,2055,0
|
|
20240509,184800,498724528,2055,2055,2055,2055,0
|
|
20240509,184700,498724528,2055,2055,2055,2055,0
|
|
20240509,184600,498724528,2055,2055,2055,2055,0
|
|
20240509,184500,498724528,2055,2055,2055,2055,0
|
|
20240509,184400,498724528,2055,2055,2055,2055,0
|
|
20240509,184300,498724528,2055,2055,2055,2055,0
|
|
20240509,184200,498724528,2055,2055,2055,2055,0
|
|
20240509,184100,498724528,2055,2055,2055,2055,0
|
|
20240509,184000,498724528,2055,2055,2055,2055,0
|
|
20240509,183900,498724528,2055,2055,2055,2055,0
|
|
20240509,183800,498724528,2055,2055,2055,2055,0
|
|
20240509,183700,498724528,2055,2055,2055,2055,0
|
|
20240509,183600,498724528,2055,2055,2055,2055,0
|
|
20240509,183500,498724528,2055,2055,2055,2055,0
|
|
20240509,183400,498724528,2055,2055,2055,2055,0
|
|
20240509,183300,498724528,2055,2055,2055,2055,0
|
|
20240509,183200,498724528,2055,2055,2055,2055,0
|
|
20240509,183100,498724528,2055,2055,2055,2055,0
|
|
20240509,183000,498724528,2055,2055,2055,2055,0
|
|
20240509,182900,498724528,2055,2055,2055,2055,0
|
|
20240509,182800,498724528,2055,2055,2055,2055,0
|
|
20240509,182700,498724528,2055,2055,2055,2055,0
|
|
20240509,182600,498724528,2055,2055,2055,2055,3269
|
|
20240509,182500,498724528,2055,2055,2055,2055,0
|
|
20240509,182400,498724528,2055,2055,2055,2055,0
|
|
20240509,182300,498724528,2055,2055,2055,2055,0
|
|
20240509,182200,498724528,2055,2055,2055,2055,0
|
|
20240509,182100,498724528,2055,2055,2055,2055,0
|
|
20240509,182000,498724528,2055,2055,2055,2055,0
|
|
20240509,181900,498724528,2055,2055,2055,2055,0
|
|
20240509,181800,498724528,2055,2055,2055,2055,0
|
|
20240509,181700,498724528,2055,2055,2055,2055,0
|
|
20240509,181600,498724528,2055,2055,2055,2055,0
|
|
20240509,181500,498724528,2055,2055,2055,2055,0
|
|
20240509,181400,498724528,2055,2055,2055,2055,0
|
|
20240509,181300,498724528,2055,2055,2055,2055,0
|
|
20240509,181200,498724528,2055,2055,2055,2055,0
|
|
20240509,181100,498724528,2055,2055,2055,2055,0
|
|
20240509,181000,498724528,2055,2055,2055,2055,0
|
|
20240509,180900,498724528,2055,2055,2055,2055,0
|
|
20240509,180800,498724528,2055,2055,2055,2055,0
|
|
20240509,180700,498724528,2055,2055,2055,2055,0
|
|
20240509,180600,498724528,2055,2055,2055,2055,0
|
|
20240509,180500,498724528,2055,2055,2055,2055,0
|
|
20240509,180400,498724528,2055,2055,2055,2055,0
|
|
20240509,180300,498724528,2055,2055,2055,2055,0
|
|
20240509,180200,498724528,2055,2055,2055,2055,0
|
|
20240509,180100,498724528,2055,2055,2055,2055,0
|
|
20240509,180000,498724528,2055,2055,2055,2055,0
|
|
20240509,175900,498724528,2055,2055,2055,2055,0
|
|
20240509,175800,498724528,2055,2055,2055,2055,0
|
|
20240509,175700,498724528,2055,2055,2055,2055,0
|
|
20240509,175600,498724528,2055,2055,2055,2055,3269
|
|
20240509,175500,498724528,2055,2055,2055,2055,0
|
|
20240509,175400,498724528,2055,2055,2055,2055,0
|
|
20240509,175300,498724528,2055,2055,2055,2055,0
|
|
20240509,175200,498724528,2055,2055,2055,2055,0
|
|
20240509,175100,498724528,2055,2055,2055,2055,0
|
|
20240509,175000,498724528,2055,2055,2055,2055,0
|
|
20240509,174900,498724528,2055,2055,2055,2055,0
|
|
20240509,174800,498724528,2055,2055,2055,2055,0
|
|
20240509,174700,498724528,2055,2055,2055,2055,0
|
|
20240509,174600,498724528,2055,2055,2055,2055,0
|
|
20240509,174500,498724528,2055,2055,2055,2055,0
|
|
20240509,174400,498724528,2055,2055,2055,2055,0
|
|
20240509,174300,498724528,2055,2055,2055,2055,0
|
|
20240509,174200,498724528,2055,2055,2055,2055,0
|
|
20240509,174100,498724528,2055,2055,2055,2055,0
|
|
20240509,174000,498724528,2055,2055,2055,2055,0
|
|
20240509,173900,498724528,2055,2055,2055,2055,0
|
|
20240509,173800,498724528,2055,2055,2055,2055,0
|
|
20240509,173700,498724528,2055,2055,2055,2055,0
|
|
20240509,173600,498724528,2055,2055,2055,2055,0
|
|
20240509,173500,498724528,2055,2055,2055,2055,0
|
|
20240509,173400,498724528,2055,2055,2055,2055,0
|
|
20240509,173300,498724528,2055,2055,2055,2055,0
|
|
20240509,173200,498724528,2055,2055,2055,2055,0
|
|
20240509,173100,498724528,2055,2055,2055,2055,0
|
|
20240509,173000,498724528,2055,2055,2055,2055,0
|
|
20240509,172900,498724528,2055,2055,2055,2055,0
|
|
20240509,172800,498724528,2055,2055,2055,2055,0
|
|
20240509,172700,498724528,2055,2055,2055,2055,0
|
|
20240509,172600,498724528,2055,2055,2055,2055,3269
|
|
20240509,172500,498724528,2055,2055,2055,2055,0
|
|
20240509,172400,498724528,2055,2055,2055,2055,0
|
|
20240509,172300,498724528,2055,2055,2055,2055,0
|
|
20240509,172200,498724528,2055,2055,2055,2055,0
|
|
20240509,172100,498724528,2055,2055,2055,2055,0
|
|
20240509,172000,498724528,2055,2055,2055,2055,0
|
|
20240509,171900,498724528,2055,2055,2055,2055,0
|
|
20240509,171800,498724528,2055,2055,2055,2055,0
|
|
20240509,171700,498724528,2055,2055,2055,2055,0
|
|
20240509,171600,498724528,2055,2055,2055,2055,0
|
|
20240509,171500,498724528,2055,2055,2055,2055,0
|
|
20240509,171400,498724528,2055,2055,2055,2055,0
|
|
20240509,171300,498724528,2055,2055,2055,2055,0
|
|
20240509,171200,498724528,2055,2055,2055,2055,0
|
|
20240509,171100,498724528,2055,2055,2055,2055,0
|
|
20240509,171000,498724528,2055,2055,2055,2055,0
|
|
20240509,170900,498724528,2055,2055,2055,2055,0
|
|
20240509,170800,498724528,2055,2055,2055,2055,0
|
|
20240509,170700,498724528,2055,2055,2055,2055,0
|
|
20240509,170600,498724528,2055,2055,2055,2055,0
|
|
20240509,170500,498724528,2055,2055,2055,2055,0
|
|
20240509,170400,498724528,2055,2055,2055,2055,0
|
|
20240509,170300,498724528,2055,2055,2055,2055,0
|
|
20240509,170200,498724528,2055,2055,2055,2055,0
|
|
20240509,170100,498724528,2055,2055,2055,2055,0
|
|
20240509,170000,498724528,2055,2055,2055,2055,0
|
|
20240509,165900,498724528,2055,2055,2055,2055,0
|
|
20240509,165800,498724528,2055,2055,2055,2055,0
|
|
20240509,165700,498724528,2055,2055,2055,2055,0
|
|
20240509,165600,498724528,2055,2055,2055,2055,3269
|
|
20240509,165500,498724528,2055,2055,2055,2055,0
|
|
20240509,165400,498724528,2055,2055,2055,2055,0
|
|
20240509,165300,498724528,2055,2055,2055,2055,0
|
|
20240509,165200,498724528,2055,2055,2055,2055,0
|
|
20240509,165100,498724528,2055,2055,2055,2055,0
|
|
20240509,165000,498724528,2055,2055,2055,2055,0
|
|
20240509,164900,498724528,2055,2055,2055,2055,0
|
|
20240509,164800,498724528,2055,2055,2055,2055,0
|
|
20240509,164700,498724528,2055,2055,2055,2055,0
|
|
20240509,164600,498724528,2055,2055,2055,2055,0
|
|
20240509,164500,498724528,2055,2055,2055,2055,0
|
|
20240509,164400,498724528,2055,2055,2055,2055,0
|
|
20240509,164300,498724528,2055,2055,2055,2055,0
|
|
20240509,164200,498724528,2055,2055,2055,2055,0
|
|
20240509,164100,498724528,2055,2055,2055,2055,0
|
|
20240509,164000,498724528,2055,2055,2055,2055,0
|
|
20240509,163900,498724528,2055,2055,2055,2055,0
|
|
20240509,163800,498724528,2055,2055,2055,2055,0
|
|
20240509,163700,498724528,2055,2055,2055,2055,0
|
|
20240509,163600,498724528,2055,2055,2055,2055,0
|
|
20240509,163500,498724528,2055,2055,2055,2055,0
|
|
20240509,163400,498724528,2055,2055,2055,2055,0
|
|
20240509,163300,498724528,2055,2055,2055,2055,0
|
|
20240509,163200,498724528,2055,2055,2055,2055,0
|
|
20240509,163100,498724528,2055,2055,2055,2055,0
|
|
20240509,163000,498724528,2055,2055,2055,2055,0
|
|
20240509,162900,498724528,2055,2055,2055,2055,0
|
|
20240509,162800,498724528,2055,2055,2055,2055,0
|
|
20240509,162700,498724528,2055,2055,2055,2055,0
|
|
20240509,162600,498724528,2055,2055,2055,2055,3269
|
|
20240509,162500,498724528,2055,2055,2055,2055,0
|
|
20240509,162400,498724528,2055,2055,2055,2055,0
|
|
20240509,162300,498724528,2055,2055,2055,2055,0
|
|
20240509,162200,498724528,2055,2055,2055,2055,0
|
|
20240509,162100,498724528,2055,2055,2055,2055,0
|
|
20240509,162000,498724528,2055,2055,2055,2055,0
|
|
20240509,161900,498724528,2055,2055,2055,2055,0
|
|
20240509,161800,498724528,2055,2055,2055,2055,0
|
|
20240509,161700,498724528,2055,2055,2055,2055,0
|
|
20240509,161600,498724528,2055,2055,2055,2055,0
|
|
20240509,161500,498724528,2055,2055,2055,2055,0
|
|
20240509,161400,498724528,2055,2055,2055,2055,0
|
|
20240509,161300,498724528,2055,2055,2055,2055,0
|
|
20240509,161200,498724528,2055,2055,2055,2055,0
|
|
20240509,161100,498724528,2055,2055,2055,2055,0
|
|
20240509,161000,498724528,2055,2055,2055,2055,0
|
|
20240509,160900,498724528,2055,2055,2055,2055,0
|
|
20240509,160800,498724528,2055,2055,2055,2055,0
|
|
20240509,160700,498724528,2055,2055,2055,2055,0
|
|
20240509,160600,498724528,2055,2055,2055,2055,0
|
|
20240509,160500,498724528,2055,2055,2055,2055,0
|
|
20240509,160400,498724528,2055,2055,2055,2055,0
|
|
20240509,160300,498724528,2055,2055,2055,2055,0
|
|
20240509,160200,498724528,2055,2055,2055,2055,0
|
|
20240509,160100,498724528,2055,2055,2055,2055,0
|
|
20240509,160000,498724528,2055,2055,2055,2055,0
|
|
20240509,155900,498724528,2055,2055,2055,2055,0
|
|
20240509,155800,498724528,2055,2055,2055,2055,0
|
|
20240509,155700,498724528,2055,2055,2055,2055,0
|
|
20240509,155600,498724528,2055,2055,2055,2055,3269
|
|
20240509,155500,498724528,2055,2055,2055,2055,0
|
|
20240509,155400,498724528,2055,2055,2055,2055,0
|
|
20240509,155300,498724528,2055,2055,2055,2055,0
|
|
20240509,155200,498724528,2055,2055,2055,2055,0
|
|
20240509,155100,498724528,2055,2055,2055,2055,0
|
|
20240509,155000,498724528,2055,2055,2055,2055,0
|
|
20240509,154900,498724528,2055,2055,2055,2055,0
|
|
20240509,154800,498724528,2055,2055,2055,2055,0
|
|
20240509,154700,498724528,2055,2055,2055,2055,0
|
|
20240509,154600,498724528,2055,2055,2055,2055,0
|
|
20240509,154500,498724528,2055,2055,2055,2055,0
|
|
20240509,154400,498724528,2055,2055,2055,2055,0
|
|
20240509,154300,498724528,2055,2055,2055,2055,0
|
|
20240509,154200,498724528,2055,2055,2055,2055,0
|
|
20240509,154100,498724528,2055,2055,2055,2055,0
|
|
20240509,154000,498724528,2055,2055,2055,2055,0
|
|
20240509,153900,498724528,2055,2055,2055,2055,0
|
|
20240509,153800,498724528,2055,2055,2055,2055,0
|
|
20240509,153700,498724528,2055,2055,2055,2055,0
|
|
20240509,153600,498724528,2055,2055,2055,2055,0
|
|
20240509,153500,498724528,2055,2055,2055,2055,0
|
|
20240509,153400,498724528,2055,2055,2055,2055,0
|
|
20240509,153300,498724528,2055,2055,2055,2055,0
|
|
20240509,153200,498724528,2055,2055,2055,2055,0
|
|
20240509,153100,498724528,2055,2055,2055,2055,0
|
|
20240509,153000,498724528,2055,2055,2055,2055,3269
|
|
20240509,152900,492006733,2030,2030,2030,2030,0
|
|
20240509,152800,492006733,2030,2030,2030,2030,0
|
|
20240509,152700,492006733,2030,2030,2030,2030,0
|
|
20240509,152600,492006733,2030,2030,2030,2030,0
|
|
20240509,152500,492006733,2030,2030,2030,2030,0
|
|
20240509,152400,492006733,2030,2030,2030,2030,0
|
|
20240509,152300,492006733,2030,2030,2030,2030,0
|
|
20240509,152200,492006733,2030,2030,2030,2030,0
|
|
20240509,152100,492006733,2030,2030,2030,2030,0
|
|
20240509,152000,492006733,2030,2030,2030,2030,0
|
|
20240509,151900,492006733,2030,2030,2030,2030,0
|
|
20240509,151800,492006733,2030,2030,2030,2030,0
|
|
20240509,151700,492006733,2030,2030,2030,2030,6
|
|
20240509,151600,491994553,2020,2025,2025,2020,760
|
|
20240509,151500,490455593,2025,2025,2025,2025,448
|
|
20240509,151400,489548393,2030,2030,2030,2030,0
|
|
20240509,151300,489548393,2030,2030,2030,2030,0
|
|
20240509,151200,489548393,2030,2030,2030,2030,0
|
|
20240509,151100,489548393,2030,2030,2030,2030,990
|
|
20240509,151000,487538693,2020,2025,2025,2020,596
|
|
20240509,150900,486333148,2030,2030,2030,2030,640
|
|
20240509,150800,485033948,2030,2030,2030,2030,2
|
|
20240509,150700,485029888,2020,2020,2020,2020,0
|
|
20240509,150600,485029888,2020,2020,2020,2020,0
|
|
20240509,150500,485029888,2020,2030,2030,2020,25
|
|
20240509,150400,484979228,2030,2030,2030,2030,248
|
|
20240509,150300,484475788,2030,2030,2030,2030,100
|
|
20240509,150200,484272788,2020,2020,2020,2020,0
|
|
20240509,150100,484272788,2020,2020,2020,2020,0
|
|
20240509,150000,484272788,2020,2020,2020,2020,0
|
|
20240509,145900,484272788,2020,2020,2020,2020,100
|
|
20240509,145800,484070788,2020,2020,2020,2020,0
|
|
20240509,145700,484070788,2020,2020,2020,2020,0
|
|
20240509,145600,484070788,2020,2030,2030,2020,1700
|
|
20240509,145500,480635428,2035,2035,2035,2035,0
|
|
20240509,145400,480635428,2035,2030,2035,2030,554
|
|
20240509,145300,479510798,2030,2030,2030,2030,1
|
|
20240509,145200,479508768,2035,2035,2035,2035,0
|
|
20240509,145100,479508768,2035,2035,2035,2035,1
|
|
20240509,145000,479506733,2030,2030,2030,2030,0
|
|
20240509,144900,479506733,2030,2030,2030,2030,0
|
|
20240509,144800,479506733,2030,2030,2030,2030,13
|
|
20240509,144700,479480343,2035,2035,2035,2035,0
|
|
20240509,144600,479480343,2035,2035,2035,2035,0
|
|
20240509,144500,479480343,2035,2035,2035,2035,7
|
|
20240509,144400,479466098,2030,2030,2030,2030,553
|
|
20240509,144300,478343508,2030,2030,2030,2030,0
|
|
20240509,144200,478343508,2030,2030,2030,2030,0
|
|
20240509,144100,478343508,2030,2030,2030,2030,0
|
|
20240509,144000,478343508,2030,2030,2030,2030,0
|
|
20240509,143900,478343508,2030,2030,2030,2030,31
|
|
20240509,143800,478280578,2035,2035,2035,2035,0
|
|
20240509,143700,478280578,2035,2035,2035,2035,1
|
|
20240509,143600,478278543,2035,2035,2035,2035,0
|
|
20240509,143500,478278543,2035,2035,2035,2035,0
|
|
20240509,143400,478278543,2035,2035,2035,2035,0
|
|
20240509,143300,478278543,2035,2035,2035,2035,0
|
|
20240509,143200,478278543,2035,2035,2035,2035,0
|
|
20240509,143100,478278543,2035,2035,2035,2035,2
|
|
20240509,143000,478274473,2035,2035,2035,2035,3
|
|
20240509,142900,478268368,2035,2035,2035,2035,0
|
|
20240509,142800,478268368,2035,2035,2035,2035,1
|
|
20240509,142700,478266333,2030,2030,2030,2030,0
|
|
20240509,142600,478266333,2030,2030,2030,2030,0
|
|
20240509,142500,478266333,2030,2030,2030,2030,500
|
|
20240509,142400,477251333,2025,2025,2025,2025,0
|
|
20240509,142300,477251333,2025,2025,2025,2025,0
|
|
20240509,142200,477251333,2025,2030,2030,2025,205
|
|
20240509,142100,476836098,2035,2035,2035,2035,0
|
|
20240509,142000,476836098,2035,2035,2035,2035,500
|
|
20240509,141900,475818598,2035,2035,2035,2035,0
|
|
20240509,141800,475818598,2035,2035,2035,2035,0
|
|
20240509,141700,475818598,2035,2035,2035,2035,0
|
|
20240509,141600,475818598,2035,2035,2035,2035,1
|
|
20240509,141500,475816563,2020,2020,2020,2020,0
|
|
20240509,141400,475816563,2020,2020,2020,2020,2000
|
|
20240509,141300,471776563,2020,2025,2025,2020,4731
|
|
20240509,141200,462214533,2025,2030,2030,2025,1000
|
|
20240509,141100,460189278,2025,2025,2025,2025,300
|
|
20240509,141000,459581778,2035,2035,2035,2035,0
|
|
20240509,140900,459581778,2035,2035,2035,2035,0
|
|
20240509,140800,459581778,2035,2035,2035,2035,0
|
|
20240509,140700,459581778,2035,2030,2035,2025,401
|
|
20240509,140600,458769683,2030,2030,2030,2030,200
|
|
20240509,140500,458363683,2035,2035,2035,2035,0
|
|
20240509,140400,458363683,2035,2035,2035,2035,100
|
|
20240509,140300,458160183,2035,2035,2035,2035,0
|
|
20240509,140200,458160183,2035,2035,2035,2035,10
|
|
20240509,140100,458139833,2035,2035,2035,2035,0
|
|
20240509,140000,458139833,2035,2035,2035,2035,38
|
|
20240509,135900,458062503,2030,2030,2030,2030,900
|
|
20240509,135800,456235503,2030,2030,2030,2030,3
|
|
20240509,135700,456229413,2035,2035,2035,2035,0
|
|
20240509,135600,456229413,2035,2035,2035,2035,0
|
|
20240509,135500,456229413,2035,2035,2035,2035,0
|
|
20240509,135400,456229413,2035,2035,2035,2035,1
|
|
20240509,135300,456227378,2030,2035,2035,2030,31
|
|
20240509,135200,456164348,2035,2030,2035,2030,1245
|
|
20240509,135100,453634198,2035,2035,2035,2035,10
|
|
20240509,135000,453613848,2030,2030,2030,2030,287
|
|
20240509,134900,453031238,2035,2035,2035,2035,0
|
|
20240509,134800,453031238,2035,2035,2035,2035,0
|
|
20240509,134700,453031238,2035,2035,2035,2035,0
|
|
20240509,134600,453031238,2035,2035,2035,2030,482
|
|
20240509,134500,452051528,2030,2035,2035,2030,32
|
|
20240509,134400,451986558,2035,2035,2035,2030,122
|
|
20240509,134300,451738878,2035,2035,2035,2035,0
|
|
20240509,134200,451738878,2035,2035,2035,2035,1
|
|
20240509,134100,451736843,2030,2030,2030,2030,4
|
|
20240509,134000,451728723,2035,2035,2035,2035,0
|
|
20240509,133900,451728723,2035,2035,2035,2035,0
|
|
20240509,133800,451728723,2035,2035,2035,2035,0
|
|
20240509,133700,451728723,2035,2035,2035,2035,500
|
|
20240509,133600,450711223,2035,2035,2035,2035,0
|
|
20240509,133500,450711223,2035,2035,2035,2035,1052
|
|
20240509,133400,448570403,2060,2035,2060,2035,3171
|
|
20240509,133300,442117393,2040,2045,2045,2040,11
|
|
20240509,133200,442094908,2040,2040,2040,2040,0
|
|
20240509,133100,442094908,2040,2040,2040,2040,0
|
|
20240509,133000,442094908,2040,2040,2040,2040,1276
|
|
20240509,132900,439491868,2045,2045,2045,2045,0
|
|
20240509,132800,439491868,2045,2035,2045,2035,432
|
|
20240509,132700,438608568,2035,2035,2035,2035,1457
|
|
20240509,132600,435643573,2025,2035,2035,2025,8507
|
|
20240509,132500,418386513,2030,2045,2045,2030,1232
|
|
20240509,132400,415883488,2030,2030,2030,2030,1
|
|
20240509,132300,415881458,2030,2040,2040,2030,766
|
|
20240509,132200,414325868,2045,2045,2045,2045,1
|
|
20240509,132100,414323823,2040,2045,2045,2040,410
|
|
20240509,132000,413485668,2045,2050,2050,2040,1540
|
|
20240509,131900,410329433,2050,2050,2050,2050,910
|
|
20240509,131800,408463933,2050,2050,2060,2050,377
|
|
20240509,131700,407687503,2050,2050,2050,2050,3100
|
|
20240509,131600,401332503,2060,2040,2060,2040,6570
|
|
20240509,131500,387891208,2035,2025,2035,2020,4540
|
|
20240509,131400,378687108,2025,2035,2040,2025,3519
|
|
20240509,131300,371541523,2040,2035,2045,2035,781
|
|
20240509,131200,369948723,2035,2035,2035,2030,1149
|
|
20240509,131100,367610963,2030,2030,2040,2025,2807
|
|
20240509,131000,361920083,2030,2040,2045,2030,2241
|
|
20240509,130900,357359253,2045,2095,2095,2045,21967
|
|
20240509,130800,312087393,2085,2125,2125,2070,8063
|
|
20240509,130700,295199718,2115,2125,2130,2110,4344
|
|
20240509,130600,285986063,2120,2125,2135,2110,1625
|
|
20240509,130500,282539213,2115,2140,2140,2115,11540
|
|
20240509,130400,257972368,2125,2115,2145,2105,16819
|
|
20240509,130300,222232773,2105,2135,2145,2090,22810
|
|
20240509,130200,173861853,2145,2145,2145,2110,19867
|
|
20240509,130100,131406713,2210,2210,2210,2210,0
|
|
20240509,130000,131406713,2210,2100,2210,2100,23393
|
|
20240509,125900,81025843,2100,2060,2100,2060,7116
|
|
20240509,125800,66135073,2060,2050,2060,2045,2108
|
|
20240509,125700,61804688,2045,2020,2045,2020,6460
|
|
20240509,125600,48681003,2010,2010,2010,2010,0
|
|
20240509,125500,48681003,2010,2010,2010,2010,0
|
|
20240509,125400,48681003,2010,2010,2010,2010,0
|
|
20240509,125300,48681003,2010,2010,2010,2010,0
|
|
20240509,125200,48681003,2010,2010,2010,2010,3
|
|
20240509,125100,48674973,2010,2010,2010,2010,0
|
|
20240509,125000,48674973,2010,2010,2010,2010,0
|
|
20240509,124900,48674973,2010,2010,2010,2010,887
|
|
20240509,124800,46892103,2010,2010,2010,2010,8
|
|
20240509,124700,46876023,2010,2010,2010,2010,0
|
|
20240509,124600,46876023,2010,2010,2010,2010,0
|
|
20240509,124500,46876023,2010,2010,2010,2010,0
|
|
20240509,124400,46876023,2010,2010,2010,2010,0
|
|
20240509,124300,46876023,2010,2010,2010,2010,0
|
|
20240509,124200,46876023,2010,2010,2010,2010,0
|
|
20240509,124100,46876023,2010,2010,2010,2010,0
|
|
20240509,124000,46876023,2010,2010,2010,2010,0
|
|
20240509,123900,46876023,2010,2010,2010,2010,0
|
|
20240509,123800,46876023,2010,2010,2010,2010,0
|
|
20240509,123700,46876023,2010,2010,2010,2010,0
|
|
20240509,123600,46876023,2010,2010,2010,2010,0
|
|
20240509,123500,46876023,2010,2010,2010,2010,45
|
|
20240509,123400,46785573,2010,2010,2010,2010,0
|
|
20240509,123300,46785573,2010,2010,2010,2010,10
|
|
20240509,123200,46765473,2010,2010,2010,2010,15
|
|
20240509,123100,46735323,2010,2010,2010,2010,10
|
|
20240509,123000,46715223,2005,2005,2005,2005,0
|
|
20240509,122900,46715223,2005,2005,2005,2005,0
|
|
20240509,122800,46715223,2005,2005,2005,2005,0
|
|
20240509,122700,46715223,2005,2005,2005,2005,0
|
|
20240509,122600,46715223,2005,2005,2005,2005,0
|
|
20240509,122500,46715223,2005,2005,2005,2005,130
|
|
20240509,122400,46454573,2000,2000,2000,2000,366
|
|
20240509,122300,45722573,1999,1999,1999,1999,0
|
|
20240509,122200,45722573,1999,1999,1999,1999,49
|
|
20240509,122100,45624622,1999,1999,1999,1999,0
|
|
20240509,122000,45624622,1999,1999,1999,1999,100
|
|
20240509,121900,45424722,1999,1999,1999,1999,608
|
|
20240509,121800,44209330,1997,1997,1997,1997,0
|
|
20240509,121700,44209330,1997,1997,1997,1997,0
|
|
20240509,121600,44209330,1997,1997,1997,1997,100
|
|
20240509,121500,44009630,1997,1997,1997,1997,0
|
|
20240509,121400,44009630,1997,1997,1997,1997,0
|
|
20240509,121300,44009630,1997,1997,1997,1997,0
|
|
20240509,121200,44009630,1997,1997,1997,1997,162
|
|
20240509,121100,43686116,1996,1996,1996,1996,0
|
|
20240509,121000,43686116,1996,1996,1996,1996,0
|
|
20240509,120900,43686116,1996,1996,1996,1996,0
|
|
20240509,120800,43686116,1996,1996,1996,1996,0
|
|
20240509,120700,43686116,1996,1996,1996,1996,0
|
|
20240509,120600,43686116,1996,1996,1996,1996,0
|
|
20240509,120500,43686116,1996,1996,1996,1996,0
|
|
20240509,120400,43686116,1996,1996,1996,1996,0
|
|
20240509,120300,43686116,1996,1996,1996,1996,0
|
|
20240509,120200,43686116,1996,1996,1996,1996,40
|
|
20240509,120100,43606276,1997,1997,1997,1997,0
|
|
20240509,120000,43606276,1997,1997,1997,1997,10
|
|
20240509,115900,43586306,1997,2000,2000,1997,2067
|
|
20240509,115800,39455398,2005,2005,2005,2005,0
|
|
20240509,115700,39455398,2005,2005,2005,2005,0
|
|
20240509,115600,39455398,2005,2005,2005,2005,0
|
|
20240509,115500,39455398,2005,2005,2005,2005,0
|
|
20240509,115400,39455398,2005,2005,2005,2005,0
|
|
20240509,115300,39455398,2005,2005,2005,2005,0
|
|
20240509,115200,39455398,2005,2005,2005,2005,0
|
|
20240509,115100,39455398,2005,2005,2005,2005,0
|
|
20240509,115000,39455398,2005,2005,2005,2005,0
|
|
20240509,114900,39455398,2005,2005,2005,2005,0
|
|
20240509,114800,39455398,2005,2005,2005,2005,0
|
|
20240509,114700,39455398,2005,2005,2005,2005,0
|
|
20240509,114600,39455398,2005,2005,2005,2005,0
|
|
20240509,114500,39455398,2005,2005,2005,2005,0
|
|
20240509,114400,39455398,2005,2005,2005,2005,0
|
|
20240509,114300,39455398,2005,2005,2005,2005,50
|
|
20240509,114200,39355148,2005,2005,2005,2005,0
|
|
20240509,114100,39355148,2005,2005,2005,2005,0
|
|
20240509,114000,39355148,2005,2005,2005,2005,0
|
|
20240509,113900,39355148,2005,2005,2005,2005,0
|
|
20240509,113800,39355148,2005,2005,2005,2005,0
|
|
20240509,113700,39355148,2005,2005,2005,2005,0
|
|
20240509,113600,39355148,2005,2005,2005,2005,0
|
|
20240509,113500,39355148,2005,2005,2005,2005,0
|
|
20240509,113400,39355148,2005,2005,2005,2005,0
|
|
20240509,113300,39355148,2005,2005,2005,2005,0
|
|
20240509,113200,39355148,2005,2005,2005,2005,3
|
|
20240509,113100,39349133,2005,2005,2005,2005,0
|
|
20240509,113000,39349133,2005,2005,2005,2005,0
|
|
20240509,112900,39349133,2005,2005,2005,2005,0
|
|
20240509,112800,39349133,2005,2005,2005,2005,0
|
|
20240509,112700,39349133,2005,2005,2005,2005,0
|
|
20240509,112600,39349133,2005,2005,2005,2005,0
|
|
20240509,112500,39349133,2005,2005,2005,2005,1
|
|
20240509,112400,39347128,2000,2000,2000,2000,0
|
|
20240509,112300,39347128,2000,2000,2000,2000,0
|
|
20240509,112200,39347128,2000,2000,2000,2000,0
|
|
20240509,112100,39347128,2000,2000,2000,2000,0
|
|
20240509,112000,39347128,2000,2000,2000,2000,1
|
|
20240509,111900,39345128,2000,1996,2000,1996,2746
|
|
20240509,111800,33858718,1994,1994,1994,1994,1166
|
|
20240509,111700,31533714,1993,1993,1993,1993,396
|
|
20240509,111600,30744486,1993,1993,1993,1993,0
|
|
20240509,111500,30744486,1993,1993,1993,1993,0
|
|
20240509,111400,30744486,1993,1992,1993,1992,1468
|
|
20240509,111300,27819919,1992,1992,1992,1992,0
|
|
20240509,111200,27819919,1992,1992,1992,1992,0
|
|
20240509,111100,27819919,1992,1992,1992,1992,10
|
|
20240509,111000,27799999,1991,1991,1991,1991,0
|
|
20240509,110900,27799999,1991,1991,1991,1991,0
|
|
20240509,110800,27799999,1991,1991,1991,1991,0
|
|
20240509,110700,27799999,1991,1991,1991,1991,0
|
|
20240509,110600,27799999,1991,1991,1991,1991,106
|
|
20240509,110500,27588953,1991,1991,1991,1991,0
|
|
20240509,110400,27588953,1991,1991,1991,1991,0
|
|
20240509,110300,27588953,1991,1991,1991,1991,0
|
|
20240509,110200,27588953,1991,1991,1991,1991,1
|
|
20240509,110100,27586962,1991,1991,1991,1991,0
|
|
20240509,110000,27586962,1991,1991,1991,1991,0
|
|
20240509,105900,27586962,1991,1991,1991,1991,0
|
|
20240509,105800,27586962,1991,1991,1991,1991,0
|
|
20240509,105700,27586962,1991,1991,1991,1991,0
|
|
20240509,105600,27586962,1991,1991,1991,1991,0
|
|
20240509,105500,27586962,1991,1991,1991,1991,0
|
|
20240509,105400,27586962,1991,1991,1991,1991,0
|
|
20240509,105300,27586962,1991,1991,1991,1991,0
|
|
20240509,105200,27586962,1991,1991,1991,1991,0
|
|
20240509,105100,27586962,1991,1991,1991,1991,0
|
|
20240509,105000,27586962,1991,1991,1991,1991,0
|
|
20240509,104900,27586962,1991,1991,1991,1991,0
|
|
20240509,104800,27586962,1991,1993,1993,1991,1431
|
|
20240509,104700,24736135,1996,1996,1996,1996,20
|
|
20240509,104600,24696215,1996,1997,1997,1996,2000
|
|
20240509,104500,20703941,1999,1999,1999,1999,0
|
|
20240509,104400,20703941,1999,1999,1999,1999,1
|
|
20240509,104300,20701942,2000,2000,2000,2000,0
|
|
20240509,104200,20701942,2000,2000,2000,2000,0
|
|
20240509,104100,20701942,2000,2000,2000,2000,0
|
|
20240509,104000,20701942,2000,2000,2000,2000,0
|
|
20240509,103900,20701942,2000,2000,2000,2000,0
|
|
20240509,103800,20701942,2000,2000,2000,2000,0
|
|
20240509,103700,20701942,2000,2000,2000,2000,0
|
|
20240509,103600,20701942,2000,2000,2000,2000,2
|
|
20240509,103500,20697942,1999,1999,1999,1999,0
|
|
20240509,103400,20697942,1999,1999,1999,1999,0
|
|
20240509,103300,20697942,1999,1999,1999,1999,16
|
|
20240509,103200,20665958,2000,1998,2000,1998,185
|
|
20240509,103100,20296219,1998,1998,1998,1998,1
|
|
20240509,103000,20294221,1990,1990,1990,1990,0
|
|
20240509,102900,20294221,1990,1990,1990,1990,0
|
|
20240509,102800,20294221,1990,1994,1994,1990,3000
|
|
20240509,102700,14316205,1998,1998,1998,1998,4
|
|
20240509,102600,14308213,1998,1998,1998,1998,0
|
|
20240509,102500,14308213,1998,1998,1998,1998,0
|
|
20240509,102400,14308213,1998,1998,1998,1998,0
|
|
20240509,102300,14308213,1998,1998,1998,1998,0
|
|
20240509,102200,14308213,1998,1998,1998,1998,100
|
|
20240509,102100,14108413,1998,1998,1998,1998,0
|
|
20240509,102000,14108413,1998,1998,1998,1998,23
|
|
20240509,101900,14062459,1994,1994,1994,1994,0
|
|
20240509,101800,14062459,1994,1999,1999,1994,1316
|
|
20240509,101700,11436895,2000,2000,2000,2000,0
|
|
20240509,101600,11436895,2000,2000,2000,2000,149
|
|
20240509,101500,11138895,2005,2005,2005,2005,0
|
|
20240509,101400,11138895,2005,2005,2005,2005,0
|
|
20240509,101300,11138895,2005,2005,2005,2005,0
|
|
20240509,101200,11138895,2005,2005,2005,2005,0
|
|
20240509,101100,11138895,2005,2005,2005,2005,0
|
|
20240509,101000,11138895,2005,2005,2005,2005,5
|
|
20240509,100900,11128870,2005,2005,2005,2005,100
|
|
20240509,100800,10928370,2005,2005,2005,2005,0
|
|
20240509,100700,10928370,2005,2005,2005,2005,0
|
|
20240509,100600,10928370,2005,2005,2005,2005,0
|
|
20240509,100500,10928370,2005,2005,2005,2005,0
|
|
20240509,100400,10928370,2005,2005,2005,2005,0
|
|
20240509,100300,10928370,2005,1999,2005,1999,28
|
|
20240509,100200,10872368,2005,2005,2005,2005,0
|
|
20240509,100100,10872368,2005,2005,2005,2005,91
|
|
20240509,100000,10689913,2000,2000,2000,2000,1101
|
|
20240509,095900,8487913,2000,2000,2000,2000,0
|
|
20240509,095800,8487913,2000,2000,2000,2000,637
|
|
20240509,095700,7213913,2020,2020,2020,2020,0
|
|
20240509,095600,7213913,2020,2020,2020,2000,100
|
|
20240509,095500,7012613,2020,2020,2020,2020,1
|
|
20240509,095400,7010593,2020,2020,2020,2020,2
|
|
20240509,095300,7006553,2000,2010,2010,2000,900
|
|
20240509,095200,5206453,2020,2020,2020,2020,0
|
|
20240509,095100,5206453,2020,2020,2020,2020,0
|
|
20240509,095000,5206453,2020,2020,2020,2020,0
|
|
20240509,094900,5206453,2020,2020,2020,2020,0
|
|
20240509,094800,5206453,2020,2020,2020,2020,0
|
|
20240509,094700,5206453,2020,2020,2020,2020,0
|
|
20240509,094600,5206453,2020,2020,2020,2020,0
|
|
20240509,094500,5206453,2020,2020,2020,2020,0
|
|
20240509,094400,5206453,2020,2020,2020,2020,0
|
|
20240509,094300,5206453,2020,2020,2020,2020,0
|
|
20240509,094200,5206453,2020,2020,2020,2020,100
|
|
20240509,094100,5004453,2020,2020,2020,2020,0
|
|
20240509,094000,5004453,2020,2020,2020,2020,0
|
|
20240509,093900,5004453,2020,2020,2020,2020,0
|
|
20240509,093800,5004453,2020,2020,2020,2020,0
|
|
20240509,093700,5004453,2020,2020,2020,2020,0
|
|
20240509,093600,5004453,2020,2020,2020,2020,43
|
|
20240509,093500,4917593,2020,2020,2020,2020,647
|
|
20240509,093400,3610653,2020,2020,2020,2020,0
|
|
20240509,093300,3610653,2020,2020,2020,2020,0
|
|
20240509,093200,3610653,2020,2020,2020,2020,0
|
|
20240509,093100,3610653,2020,2015,2020,2015,79
|
|
20240509,093000,3451398,2010,2010,2010,2010,0
|
|
20240509,092900,3451398,2010,2010,2010,2010,0
|
|
20240509,092800,3451398,2010,2010,2010,2010,165
|
|
20240509,092700,3119748,2010,2010,2010,2010,0
|
|
20240509,092600,3119748,2010,2010,2010,2010,28
|
|
20240509,092500,3063468,2010,2000,2010,2000,682
|
|
20240509,092400,1698018,2010,2010,2010,2010,0
|
|
20240509,092300,1698018,2010,2010,2010,2010,0
|
|
20240509,092200,1698018,2010,2010,2010,2010,0
|
|
20240509,092100,1698018,2010,2010,2010,2010,0
|
|
20240509,092000,1698018,2010,2010,2010,2010,0
|
|
20240509,091900,1698018,2010,2010,2010,2010,0
|
|
20240509,091800,1698018,2010,2010,2010,2010,0
|
|
20240509,091700,1698018,2010,2010,2010,2010,0
|
|
20240509,091600,1698018,2010,2010,2010,2010,0
|
|
20240509,091500,1698018,2010,2010,2010,2010,0
|
|
20240509,091400,1698018,2010,2010,2010,2010,0
|
|
20240509,091300,1698018,2010,2010,2010,2010,0
|
|
20240509,091200,1698018,2010,2010,2010,2010,0
|
|
20240509,091100,1698018,2010,2010,2010,2010,0
|
|
20240509,091000,1698018,2010,2010,2010,2010,12
|
|
20240509,090900,1673898,2010,2005,2010,1999,509
|
|
20240509,090800,655690,2015,2015,2015,2015,0
|
|
20240509,090700,655690,2015,2015,2020,2015,108
|
|
20240509,090600,438065,2015,2010,2015,2010,87
|
|
20240509,090500,263185,2010,2010,2010,2010,0
|
|
20240509,090400,263185,2010,2005,2010,2005,6
|
|
20240509,090300,251135,2010,2000,2010,2000,28
|
|
20240509,090200,194980,2005,2005,2010,2005,25
|
|
20240509,090100,144740,2010,2010,2020,2010,19
|
|
20240509,090000,106530,2010,2010,2010,2010,53
|