617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,191300,51863160445,2020,2020,2020,2020,0
|
|
20240318,191200,51863160445,2020,2020,2020,2020,0
|
|
20240318,191100,51863160445,2020,2020,2020,2020,0
|
|
20240318,191000,51863160445,2020,2020,2020,2020,0
|
|
20240318,190900,51863160445,2020,2020,2020,2020,0
|
|
20240318,190800,51863160445,2020,2020,2020,2020,0
|
|
20240318,190700,51863160445,2020,2020,2020,2020,0
|
|
20240318,190600,51863160445,2020,2020,2020,2020,0
|
|
20240318,190500,51863160445,2020,2020,2020,2020,0
|
|
20240318,190400,51863160445,2020,2020,2020,2020,0
|
|
20240318,190300,51863160445,2020,2020,2020,2020,0
|
|
20240318,190200,51863160445,2020,2020,2020,2020,0
|
|
20240318,190100,51863160445,2020,2020,2020,2020,0
|
|
20240318,190000,51863160445,2020,2020,2020,2020,0
|
|
20240318,185900,51863160445,2020,2020,2020,2020,0
|
|
20240318,185800,51863160445,2020,2020,2020,2020,0
|
|
20240318,185700,51863160445,2020,2020,2020,2020,0
|
|
20240318,185600,51863160445,2020,2020,2020,2020,0
|
|
20240318,185500,51863160445,2020,2020,2020,2020,0
|
|
20240318,185400,51863160445,2020,2020,2020,2020,0
|
|
20240318,185300,51863160445,2020,2020,2020,2020,0
|
|
20240318,185200,51863160445,2020,2020,2020,2020,0
|
|
20240318,185100,51863160445,2020,2020,2020,2020,0
|
|
20240318,185000,51863160445,2020,2020,2020,2020,0
|
|
20240318,184900,51863160445,2020,2020,2020,2020,0
|
|
20240318,184800,51863160445,2020,2020,2020,2020,0
|
|
20240318,184700,51863160445,2020,2020,2020,2020,0
|
|
20240318,184600,51863160445,2020,2020,2020,2020,0
|
|
20240318,184500,51863160445,2020,2020,2020,2020,0
|
|
20240318,184400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,184300,51863160445,2020,2020,2020,2020,0
|
|
20240318,184200,51863160445,2020,2020,2020,2020,0
|
|
20240318,184100,51863160445,2020,2020,2020,2020,0
|
|
20240318,184000,51863160445,2020,2020,2020,2020,0
|
|
20240318,183900,51863160445,2020,2020,2020,2020,0
|
|
20240318,183800,51863160445,2020,2020,2020,2020,0
|
|
20240318,183700,51863160445,2020,2020,2020,2020,0
|
|
20240318,183600,51863160445,2020,2020,2020,2020,0
|
|
20240318,183500,51863160445,2020,2020,2020,2020,0
|
|
20240318,183400,51863160445,2020,2020,2020,2020,0
|
|
20240318,183300,51863160445,2020,2020,2020,2020,0
|
|
20240318,183200,51863160445,2020,2020,2020,2020,0
|
|
20240318,183100,51863160445,2020,2020,2020,2020,0
|
|
20240318,183000,51863160445,2020,2020,2020,2020,0
|
|
20240318,182900,51863160445,2020,2020,2020,2020,0
|
|
20240318,182800,51863160445,2020,2020,2020,2020,0
|
|
20240318,182700,51863160445,2020,2020,2020,2020,0
|
|
20240318,182600,51863160445,2020,2020,2020,2020,0
|
|
20240318,182500,51863160445,2020,2020,2020,2020,0
|
|
20240318,182400,51863160445,2020,2020,2020,2020,0
|
|
20240318,182300,51863160445,2020,2020,2020,2020,0
|
|
20240318,182200,51863160445,2020,2020,2020,2020,0
|
|
20240318,182100,51863160445,2020,2020,2020,2020,0
|
|
20240318,182000,51863160445,2020,2020,2020,2020,0
|
|
20240318,181900,51863160445,2020,2020,2020,2020,0
|
|
20240318,181800,51863160445,2020,2020,2020,2020,0
|
|
20240318,181700,51863160445,2020,2020,2020,2020,0
|
|
20240318,181600,51863160445,2020,2020,2020,2020,0
|
|
20240318,181500,51863160445,2020,2020,2020,2020,0
|
|
20240318,181400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,181300,51863160445,2020,2020,2020,2020,0
|
|
20240318,181200,51863160445,2020,2020,2020,2020,0
|
|
20240318,181100,51863160445,2020,2020,2020,2020,0
|
|
20240318,181000,51863160445,2020,2020,2020,2020,0
|
|
20240318,180900,51863160445,2020,2020,2020,2020,0
|
|
20240318,180800,51863160445,2020,2020,2020,2020,0
|
|
20240318,180700,51863160445,2020,2020,2020,2020,0
|
|
20240318,180600,51863160445,2020,2020,2020,2020,0
|
|
20240318,180500,51863160445,2020,2020,2020,2020,0
|
|
20240318,180400,51863160445,2020,2020,2020,2020,0
|
|
20240318,180300,51863160445,2020,2020,2020,2020,0
|
|
20240318,180200,51863160445,2020,2020,2020,2020,0
|
|
20240318,180100,51863160445,2020,2020,2020,2020,0
|
|
20240318,180000,51863160445,2020,2020,2020,2020,0
|
|
20240318,175900,51863160445,2020,2020,2020,2020,0
|
|
20240318,175800,51863160445,2020,2020,2020,2020,0
|
|
20240318,175700,51863160445,2020,2020,2020,2020,0
|
|
20240318,175600,51863160445,2020,2020,2020,2020,0
|
|
20240318,175500,51863160445,2020,2020,2020,2020,0
|
|
20240318,175400,51863160445,2020,2020,2020,2020,0
|
|
20240318,175300,51863160445,2020,2020,2020,2020,0
|
|
20240318,175200,51863160445,2020,2020,2020,2020,0
|
|
20240318,175100,51863160445,2020,2020,2020,2020,0
|
|
20240318,175000,51863160445,2020,2020,2020,2020,0
|
|
20240318,174900,51863160445,2020,2020,2020,2020,0
|
|
20240318,174800,51863160445,2020,2020,2020,2020,0
|
|
20240318,174700,51863160445,2020,2020,2020,2020,0
|
|
20240318,174600,51863160445,2020,2020,2020,2020,0
|
|
20240318,174500,51863160445,2020,2020,2020,2020,0
|
|
20240318,174400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,174300,51863160445,2020,2020,2020,2020,0
|
|
20240318,174200,51863160445,2020,2020,2020,2020,0
|
|
20240318,174100,51863160445,2020,2020,2020,2020,0
|
|
20240318,174000,51863160445,2020,2020,2020,2020,0
|
|
20240318,173900,51863160445,2020,2020,2020,2020,0
|
|
20240318,173800,51863160445,2020,2020,2020,2020,0
|
|
20240318,173700,51863160445,2020,2020,2020,2020,0
|
|
20240318,173600,51863160445,2020,2020,2020,2020,0
|
|
20240318,173500,51863160445,2020,2020,2020,2020,0
|
|
20240318,173400,51863160445,2020,2020,2020,2020,0
|
|
20240318,173300,51863160445,2020,2020,2020,2020,0
|
|
20240318,173200,51863160445,2020,2020,2020,2020,0
|
|
20240318,173100,51863160445,2020,2020,2020,2020,0
|
|
20240318,173000,51863160445,2020,2020,2020,2020,0
|
|
20240318,172900,51863160445,2020,2020,2020,2020,0
|
|
20240318,172800,51863160445,2020,2020,2020,2020,0
|
|
20240318,172700,51863160445,2020,2020,2020,2020,0
|
|
20240318,172600,51863160445,2020,2020,2020,2020,0
|
|
20240318,172500,51863160445,2020,2020,2020,2020,0
|
|
20240318,172400,51863160445,2020,2020,2020,2020,0
|
|
20240318,172300,51863160445,2020,2020,2020,2020,0
|
|
20240318,172200,51863160445,2020,2020,2020,2020,0
|
|
20240318,172100,51863160445,2020,2020,2020,2020,0
|
|
20240318,172000,51863160445,2020,2020,2020,2020,0
|
|
20240318,171900,51863160445,2020,2020,2020,2020,0
|
|
20240318,171800,51863160445,2020,2020,2020,2020,0
|
|
20240318,171700,51863160445,2020,2020,2020,2020,0
|
|
20240318,171600,51863160445,2020,2020,2020,2020,0
|
|
20240318,171500,51863160445,2020,2020,2020,2020,0
|
|
20240318,171400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,171300,51863160445,2020,2020,2020,2020,0
|
|
20240318,171200,51863160445,2020,2020,2020,2020,0
|
|
20240318,171100,51863160445,2020,2020,2020,2020,0
|
|
20240318,171000,51863160445,2020,2020,2020,2020,0
|
|
20240318,170900,51863160445,2020,2020,2020,2020,0
|
|
20240318,170800,51863160445,2020,2020,2020,2020,0
|
|
20240318,170700,51863160445,2020,2020,2020,2020,0
|
|
20240318,170600,51863160445,2020,2020,2020,2020,0
|
|
20240318,170500,51863160445,2020,2020,2020,2020,0
|
|
20240318,170400,51863160445,2020,2020,2020,2020,0
|
|
20240318,170300,51863160445,2020,2020,2020,2020,0
|
|
20240318,170200,51863160445,2020,2020,2020,2020,0
|
|
20240318,170100,51863160445,2020,2020,2020,2020,0
|
|
20240318,170000,51863160445,2020,2020,2020,2020,0
|
|
20240318,165900,51863160445,2020,2020,2020,2020,0
|
|
20240318,165800,51863160445,2020,2020,2020,2020,0
|
|
20240318,165700,51863160445,2020,2020,2020,2020,0
|
|
20240318,165600,51863160445,2020,2020,2020,2020,0
|
|
20240318,165500,51863160445,2020,2020,2020,2020,0
|
|
20240318,165400,51863160445,2020,2020,2020,2020,0
|
|
20240318,165300,51863160445,2020,2020,2020,2020,0
|
|
20240318,165200,51863160445,2020,2020,2020,2020,0
|
|
20240318,165100,51863160445,2020,2020,2020,2020,0
|
|
20240318,165000,51863160445,2020,2020,2020,2020,0
|
|
20240318,164900,51863160445,2020,2020,2020,2020,0
|
|
20240318,164800,51863160445,2020,2020,2020,2020,0
|
|
20240318,164700,51863160445,2020,2020,2020,2020,0
|
|
20240318,164600,51863160445,2020,2020,2020,2020,0
|
|
20240318,164500,51863160445,2020,2020,2020,2020,0
|
|
20240318,164400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,164300,51863160445,2020,2020,2020,2020,0
|
|
20240318,164200,51863160445,2020,2020,2020,2020,0
|
|
20240318,164100,51863160445,2020,2020,2020,2020,0
|
|
20240318,164000,51863160445,2020,2020,2020,2020,0
|
|
20240318,163900,51863160445,2020,2020,2020,2020,0
|
|
20240318,163800,51863160445,2020,2020,2020,2020,0
|
|
20240318,163700,51863160445,2020,2020,2020,2020,0
|
|
20240318,163600,51863160445,2020,2020,2020,2020,0
|
|
20240318,163500,51863160445,2020,2020,2020,2020,0
|
|
20240318,163400,51863160445,2020,2020,2020,2020,0
|
|
20240318,163300,51863160445,2020,2020,2020,2020,0
|
|
20240318,163200,51863160445,2020,2020,2020,2020,0
|
|
20240318,163100,51863160445,2020,2020,2020,2020,0
|
|
20240318,163000,51863160445,2020,2020,2020,2020,0
|
|
20240318,162900,51863160445,2020,2020,2020,2020,0
|
|
20240318,162800,51863160445,2020,2020,2020,2020,0
|
|
20240318,162700,51863160445,2020,2020,2020,2020,0
|
|
20240318,162600,51863160445,2020,2020,2020,2020,0
|
|
20240318,162500,51863160445,2020,2020,2020,2020,0
|
|
20240318,162400,51863160445,2020,2020,2020,2020,0
|
|
20240318,162300,51863160445,2020,2020,2020,2020,0
|
|
20240318,162200,51863160445,2020,2020,2020,2020,0
|
|
20240318,162100,51863160445,2020,2020,2020,2020,0
|
|
20240318,162000,51863160445,2020,2020,2020,2020,0
|
|
20240318,161900,51863160445,2020,2020,2020,2020,0
|
|
20240318,161800,51863160445,2020,2020,2020,2020,0
|
|
20240318,161700,51863160445,2020,2020,2020,2020,0
|
|
20240318,161600,51863160445,2020,2020,2020,2020,0
|
|
20240318,161500,51863160445,2020,2020,2020,2020,0
|
|
20240318,161400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,161300,51863160445,2020,2020,2020,2020,0
|
|
20240318,161200,51863160445,2020,2020,2020,2020,0
|
|
20240318,161100,51863160445,2020,2020,2020,2020,0
|
|
20240318,161000,51863160445,2020,2020,2020,2020,0
|
|
20240318,160900,51863160445,2020,2020,2020,2020,0
|
|
20240318,160800,51863160445,2020,2020,2020,2020,0
|
|
20240318,160700,51863160445,2020,2020,2020,2020,0
|
|
20240318,160600,51863160445,2020,2020,2020,2020,0
|
|
20240318,160500,51863160445,2020,2020,2020,2020,0
|
|
20240318,160400,51863160445,2020,2020,2020,2020,0
|
|
20240318,160300,51863160445,2020,2020,2020,2020,0
|
|
20240318,160200,51863160445,2020,2020,2020,2020,0
|
|
20240318,160100,51863160445,2020,2020,2020,2020,0
|
|
20240318,160000,51863160445,2020,2020,2020,2020,0
|
|
20240318,155900,51863160445,2020,2020,2020,2020,0
|
|
20240318,155800,51863160445,2020,2020,2020,2020,0
|
|
20240318,155700,51863160445,2020,2020,2020,2020,0
|
|
20240318,155600,51863160445,2020,2020,2020,2020,0
|
|
20240318,155500,51863160445,2020,2020,2020,2020,0
|
|
20240318,155400,51863160445,2020,2020,2020,2020,0
|
|
20240318,155300,51863160445,2020,2020,2020,2020,0
|
|
20240318,155200,51863160445,2020,2020,2020,2020,0
|
|
20240318,155100,51863160445,2020,2020,2020,2020,0
|
|
20240318,155000,51863160445,2020,2020,2020,2020,0
|
|
20240318,154900,51863160445,2020,2020,2020,2020,0
|
|
20240318,154800,51863160445,2020,2020,2020,2020,0
|
|
20240318,154700,51863160445,2020,2020,2020,2020,0
|
|
20240318,154600,51863160445,2020,2020,2020,2020,0
|
|
20240318,154500,51863160445,2020,2020,2020,2020,0
|
|
20240318,154400,51863160445,2020,2020,2020,2020,257669
|
|
20240318,154300,51863160445,2020,2020,2020,2020,0
|
|
20240318,154200,51863160445,2020,2020,2020,2020,0
|
|
20240318,154100,51863160445,2020,2020,2020,2020,0
|
|
20240318,154000,51863160445,2020,2020,2020,2020,0
|
|
20240318,153900,51863160445,2020,2020,2020,2020,0
|
|
20240318,153800,51863160445,2020,2020,2020,2020,0
|
|
20240318,153700,51863160445,2020,2020,2020,2020,0
|
|
20240318,153600,51863160445,2020,2020,2020,2020,0
|
|
20240318,153500,51863160445,2020,2020,2020,2020,0
|
|
20240318,153400,51863160445,2020,2020,2020,2020,0
|
|
20240318,153300,51863160445,2020,2020,2020,2020,0
|
|
20240318,153200,51863160445,2020,2020,2020,2020,0
|
|
20240318,153100,51863160445,2020,2020,2020,2020,0
|
|
20240318,153000,51863160445,2020,2020,2020,2020,257669
|
|
20240318,152900,51342669065,2020,2020,2020,2020,0
|
|
20240318,152800,51342669065,2020,2020,2020,2020,0
|
|
20240318,152700,51342669065,2020,2020,2020,2020,0
|
|
20240318,152600,51342669065,2020,2020,2020,2020,0
|
|
20240318,152500,51342669065,2020,2020,2020,2020,0
|
|
20240318,152400,51342669065,2020,2020,2020,2020,0
|
|
20240318,152300,51342669065,2020,2020,2020,2020,0
|
|
20240318,152200,51342669065,2020,2020,2020,2020,0
|
|
20240318,152100,51342669065,2020,2020,2020,2020,0
|
|
20240318,152000,51342669065,2020,2020,2020,2020,0
|
|
20240318,151900,51342669065,2020,2010,2020,2010,49234
|
|
20240318,151800,51243567120,2010,2025,2025,2005,68872
|
|
20240318,151700,51104840255,2025,2025,2025,2020,27604
|
|
20240318,151600,51048981885,2020,2015,2025,2015,45228
|
|
20240318,151500,50957587955,2020,2010,2020,2005,113662
|
|
20240318,151400,50728548380,2010,2010,2015,2005,59901
|
|
20240318,151300,50608164235,2015,2015,2015,2010,10940
|
|
20240318,151200,50586131025,2010,2020,2020,2010,24112
|
|
20240318,151100,50537552275,2020,2015,2020,2015,10269
|
|
20240318,151000,50516816915,2020,2015,2020,2015,24715
|
|
20240318,150900,50466993640,2020,2015,2020,2010,33401
|
|
20240318,150800,50399688980,2015,2010,2015,2010,42553
|
|
20240318,150700,50314124540,2010,2010,2015,2010,13424
|
|
20240318,150600,50287124480,2010,2015,2015,2010,11198
|
|
20240318,150500,50264596785,2010,2015,2015,2010,25128
|
|
20240318,150400,50214072545,2015,2010,2015,2010,8360
|
|
20240318,150300,50197250680,2010,2010,2015,2010,7241
|
|
20240318,150200,50182696265,2010,2010,2010,2005,37112
|
|
20240318,150100,50108194430,2010,2010,2015,2005,23088
|
|
20240318,150000,50061806460,2010,2015,2020,2010,9746
|
|
20240318,145900,50042187120,2020,2015,2020,2015,10465
|
|
20240318,145800,50021089180,2015,2015,2020,2010,33483
|
|
20240318,145700,49953624785,2010,2015,2020,2010,29304
|
|
20240318,145600,49894668235,2015,2020,2020,2010,16302
|
|
20240318,145500,49861814985,2020,2020,2025,2015,15248
|
|
20240318,145400,49831015290,2020,2025,2025,2020,13157
|
|
20240318,145300,49804428090,2025,2025,2025,2020,11689
|
|
20240318,145200,49780796885,2025,2020,2025,2020,9222
|
|
20240318,145100,49762160545,2020,2015,2025,2015,21609
|
|
20240318,145000,49718542920,2015,2020,2020,2015,7534
|
|
20240318,144900,49703360100,2020,2015,2020,2015,9924
|
|
20240318,144800,49683326735,2015,2015,2020,2015,12136
|
|
20240318,144700,49658867695,2010,2005,2015,2005,23003
|
|
20240318,144600,49612682960,2010,2020,2020,2005,25595
|
|
20240318,144500,49561230975,2020,2020,2020,2015,7420
|
|
20240318,144400,49546271050,2015,2020,2025,2015,19354
|
|
20240318,144300,49507193785,2020,2025,2030,2020,19912
|
|
20240318,144200,49466865780,2025,2015,2025,2010,14330
|
|
20240318,144100,49437962010,2010,2025,2025,2010,63558
|
|
20240318,144000,49309845365,2025,2035,2035,2020,51074
|
|
20240318,143900,49206215800,2030,2035,2035,2030,25622
|
|
20240318,143800,49154170805,2030,2040,2040,2030,42693
|
|
20240318,143700,49067293650,2035,2035,2040,2030,48974
|
|
20240318,143600,48967486870,2040,2030,2040,2030,66499
|
|
20240318,143500,48832155860,2035,2030,2035,2025,52682
|
|
20240318,143400,48725097590,2030,2040,2045,2025,116585
|
|
20240318,143300,48487785400,2045,2050,2050,2030,205066
|
|
20240318,143200,48069569775,2050,2045,2050,2035,388454
|
|
20240318,143100,47275292585,2040,2005,2045,2005,478297
|
|
20240318,143000,46303505865,2010,2005,2010,2005,3898
|
|
20240318,142900,46295687620,2010,2005,2010,2000,5722
|
|
20240318,142800,46284206775,2005,2005,2005,2000,5034
|
|
20240318,142700,46274128460,2005,2005,2005,2005,4813
|
|
20240318,142600,46264478395,2005,2005,2010,2005,4446
|
|
20240318,142500,46255564160,2010,2010,2010,2005,6863
|
|
20240318,142400,46241799080,2010,2015,2015,2005,4649
|
|
20240318,142300,46232464910,2015,2015,2020,2010,17975
|
|
20240318,142200,46196230030,2015,2005,2020,2005,32976
|
|
20240318,142100,46129776080,2010,2000,2015,2000,19657
|
|
20240318,142000,46090233390,2000,1999,2005,1999,13136
|
|
20240318,141900,46063967806,1999,2000,2005,1998,16859
|
|
20240318,141800,46030262715,2000,2000,2000,1999,9344
|
|
20240318,141700,46011579654,1999,1999,2000,1998,20199
|
|
20240318,141600,45971209131,2000,2000,2005,1999,40794
|
|
20240318,141500,45889636504,2000,2005,2005,2000,15285
|
|
20240318,141400,45859061004,2005,2000,2010,2000,20299
|
|
20240318,141300,45818427009,2005,2005,2010,2005,5698
|
|
20240318,141200,45807001949,2005,2005,2010,2000,8957
|
|
20240318,141100,45789047399,2005,2005,2015,2000,48595
|
|
20240318,141000,45691679229,2015,2015,2015,2005,16965
|
|
20240318,140900,45657570664,2015,2015,2020,2010,12946
|
|
20240318,140800,45631485419,2015,2015,2020,2005,21035
|
|
20240318,140700,45589175679,2010,2010,2015,2010,6680
|
|
20240318,140600,45575725169,2015,2020,2020,2010,12712
|
|
20240318,140500,45550109689,2020,2025,2030,2020,44360
|
|
20240318,140400,45460422179,2030,2025,2030,2020,95562
|
|
20240318,140300,45266901109,2025,2010,2025,2010,74289
|
|
20240318,140200,45116898129,2010,2010,2015,2010,23760
|
|
20240318,140100,45069130444,2010,2010,2015,2005,7742
|
|
20240318,140000,45053570624,2010,2010,2015,2005,19849
|
|
20240318,135900,45013749989,2010,2010,2015,2010,2771
|
|
20240318,135800,45008180159,2010,2010,2015,2005,11892
|
|
20240318,135700,44984277004,2010,2015,2015,2010,6488
|
|
20240318,135600,44971212864,2010,2005,2015,2005,5401
|
|
20240318,135500,44960358184,2010,2005,2010,2000,27324
|
|
20240318,135400,44905587614,2005,2005,2010,2005,5009
|
|
20240318,135300,44895541619,2005,2010,2010,2005,9672
|
|
20240318,135200,44876131059,2015,2010,2015,2010,5647
|
|
20240318,135100,44864776439,2015,2015,2015,2010,8194
|
|
20240318,135000,44848297774,2015,2010,2015,2010,875
|
|
20240318,134900,44846536269,2010,2015,2015,2010,4673
|
|
20240318,134800,44837140064,2010,2010,2015,2010,2398
|
|
20240318,134700,44832312584,2010,2015,2015,2010,785
|
|
20240318,134600,44830731329,2015,2010,2015,2005,11239
|
|
20240318,134500,44808103069,2005,2010,2010,2005,24214
|
|
20240318,134400,44759434699,2010,2010,2015,2010,588
|
|
20240318,134300,44758252814,2010,2010,2015,2010,1948
|
|
20240318,134200,44754337329,2010,2010,2015,2010,4311
|
|
20240318,134100,44745664359,2015,2010,2015,2010,1099
|
|
20240318,134000,44743455189,2015,2010,2015,2010,976
|
|
20240318,133900,44741493154,2010,2010,2015,2010,6946
|
|
20240318,133800,44727525829,2015,2015,2015,2010,5969
|
|
20240318,133700,44715501469,2015,2010,2020,2010,7898
|
|
20240318,133600,44699595909,2010,2010,2015,2010,4381
|
|
20240318,133500,44690789954,2010,2010,2015,2000,36858
|
|
20240318,133400,44616825424,2010,2015,2015,2010,26562
|
|
20240318,133300,44563383034,2015,2015,2020,2015,3909
|
|
20240318,133200,44555496239,2020,2015,2020,2015,1528
|
|
20240318,133100,44552409739,2020,2020,2025,2020,9532
|
|
20240318,133000,44533150869,2025,2025,2025,2020,14344
|
|
20240318,132900,44504127624,2020,2020,2025,2020,9684
|
|
20240318,132800,44484532739,2020,2020,2020,2015,5748
|
|
20240318,132700,44472933344,2020,2025,2025,2015,48725
|
|
20240318,132600,44374396759,2020,2020,2025,2020,4305
|
|
20240318,132500,44365693909,2020,2025,2025,2020,9809
|
|
20240318,132400,44345860934,2020,2025,2025,2020,5155
|
|
20240318,132300,44335433889,2025,2025,2025,2020,9084
|
|
20240318,132200,44317068504,2025,2020,2030,2020,25878
|
|
20240318,132100,44264656499,2020,2025,2030,2020,32350
|
|
20240318,132000,44199134234,2025,2010,2030,2010,104915
|
|
20240318,131900,43986934309,2010,2010,2010,2005,12019
|
|
20240318,131800,43962776544,2010,2010,2010,2005,2028
|
|
20240318,131700,43958704569,2010,2010,2015,2010,3799
|
|
20240318,131600,43951060844,2010,2015,2015,2005,15536
|
|
20240318,131500,43919835454,2015,2015,2015,2010,2578
|
|
20240318,131400,43914642719,2015,2015,2015,2010,9731
|
|
20240318,131300,43895040189,2015,2010,2020,2010,34914
|
|
20240318,131200,43824754764,2010,2005,2010,2000,2437
|
|
20240318,131100,43819863604,2005,2005,2010,2000,2711
|
|
20240318,131000,43814428349,2010,2010,2010,2005,4764
|
|
20240318,130900,43804872679,2010,2010,2010,2005,4812
|
|
20240318,130800,43795203924,2005,2010,2010,2005,5167
|
|
20240318,130700,43784829334,2005,2010,2010,2005,3808
|
|
20240318,130600,43777189274,2010,2005,2010,1999,22435
|
|
20240318,130500,43732226636,2005,2005,2005,2000,13205
|
|
20240318,130400,43705759591,2005,2000,2005,2000,1778
|
|
20240318,130300,43702202481,2000,2005,2005,2000,1317
|
|
20240318,130200,43699566671,2000,2005,2005,2000,3304
|
|
20240318,130100,43692955616,2000,1999,2005,1999,10944
|
|
20240318,130000,43671068062,2000,1999,2000,1998,6385
|
|
20240318,125900,43658304538,1999,1999,2000,1998,18004
|
|
20240318,125800,43622319143,2000,2000,2000,1999,12789
|
|
20240318,125700,43596741949,2005,2005,2005,2000,2740
|
|
20240318,125600,43591250599,2005,2000,2005,1999,6231
|
|
20240318,125500,43578787420,2000,2000,2005,1999,4441
|
|
20240318,125400,43569906772,2000,2000,2005,1999,6208
|
|
20240318,125300,43557490847,2000,2000,2005,1997,25405
|
|
20240318,125200,43506708310,2000,2000,2005,1999,29730
|
|
20240318,125100,43447246652,2000,2005,2005,2000,18862
|
|
20240318,125000,43409470867,2005,2005,2005,2005,21267
|
|
20240318,124900,43366830532,2005,2010,2010,2005,314
|
|
20240318,124800,43366199667,2010,2010,2010,2005,5615
|
|
20240318,124700,43354929537,2010,2010,2010,2005,1326
|
|
20240318,124600,43352266812,2010,2005,2010,2005,1367
|
|
20240318,124500,43349524602,2005,2005,2010,2005,1180
|
|
20240318,124400,43347156392,2010,2005,2010,2005,11305
|
|
20240318,124300,43324489667,2005,2005,2010,2005,6225
|
|
20240318,124200,43312006447,2005,2010,2010,2005,3837
|
|
20240318,124100,43304296187,2010,2005,2010,2005,1596
|
|
20240318,124000,43301089262,2010,2005,2010,2005,2239
|
|
20240318,123900,43296594972,2010,2010,2015,2010,3439
|
|
20240318,123800,43289679082,2010,2010,2010,2010,6421
|
|
20240318,123700,43276772872,2010,2010,2015,2010,1314
|
|
20240318,123600,43274127917,2010,2015,2015,2010,5489
|
|
20240318,123500,43263090977,2015,2015,2020,2010,5258
|
|
20240318,123400,43252497217,2020,2015,2020,2010,18896
|
|
20240318,123300,43214426632,2015,2000,2015,2000,36990
|
|
20240318,123200,43140168202,2000,2000,2005,2000,5322
|
|
20240318,123100,43129523537,1999,2000,2005,1999,14121
|
|
20240318,123000,43101281292,2000,2000,2000,2000,47400
|
|
20240318,122900,43006481292,2005,2000,2005,2000,3076
|
|
20240318,122800,43000329167,2005,2000,2005,2000,12848
|
|
20240318,122700,42974627297,2000,2005,2010,2000,10314
|
|
20240318,122600,42953959667,2005,2005,2010,2005,6592
|
|
20240318,122500,42940742657,2010,2005,2010,2005,5171
|
|
20240318,122400,42930374682,2005,2005,2010,2005,5250
|
|
20240318,122300,42919848332,2010,2005,2010,2005,6578
|
|
20240318,122200,42906656532,2005,2010,2010,2005,8800
|
|
20240318,122100,42888980857,2010,2010,2010,2005,10608
|
|
20240318,122000,42867677852,2010,2010,2010,2005,10273
|
|
20240318,121900,42847053342,2010,2010,2010,2005,4810
|
|
20240318,121800,42837398942,2010,2005,2010,2005,9212
|
|
20240318,121700,42818900742,2005,2010,2010,2005,11782
|
|
20240318,121600,42795266682,2010,2005,2010,2005,18868
|
|
20240318,121500,42757435052,2005,2005,2010,2005,2832
|
|
20240318,121400,42751756062,2005,2010,2010,2005,6708
|
|
20240318,121300,42738303147,2010,2010,2015,2010,37238
|
|
20240318,121200,42663453672,2010,2015,2015,2010,3830
|
|
20240318,121100,42655746282,2015,2015,2015,2010,6905
|
|
20240318,121000,42641857022,2015,2010,2015,2010,7411
|
|
20240318,120900,42626925732,2010,2010,2010,2005,6348
|
|
20240318,120800,42614170807,2005,2005,2015,2005,18227
|
|
20240318,120700,42577527762,2005,2020,2020,2005,45362
|
|
20240318,120600,42486360632,2025,2020,2025,2020,18276
|
|
20240318,120500,42449440052,2025,2025,2025,2020,10207
|
|
20240318,120400,42428781742,2025,2025,2025,2020,34120
|
|
20240318,120300,42359703277,2025,2025,2025,2020,16031
|
|
20240318,120200,42327285387,2025,2020,2025,2015,9658
|
|
20240318,120100,42307780712,2020,2020,2020,2015,21085
|
|
20240318,120000,42265244602,2020,2015,2020,2015,16968
|
|
20240318,115900,42231037807,2020,2020,2020,2015,16039
|
|
20240318,115800,42198639247,2020,2025,2025,2015,17373
|
|
20240318,115700,42163491237,2025,2020,2025,2015,4090
|
|
20240318,115600,42155223582,2020,2020,2025,2015,44752
|
|
20240318,115500,42064708182,2015,2020,2025,2015,39399
|
|
20240318,115400,41985090142,2025,2010,2025,2010,46723
|
|
20240318,115300,41890838022,2010,2005,2010,2005,20532
|
|
20240318,115200,41849608092,2005,2005,2010,2000,13428
|
|
20240318,115100,41822685187,2005,1995,2005,1995,19040
|
|
20240318,115000,41784623866,1996,1994,1996,1994,11223
|
|
20240318,114900,41762235202,1995,1994,1995,1992,49237
|
|
20240318,114800,41664086305,1994,1994,1995,1993,40698
|
|
20240318,114700,41582929802,1995,1997,1997,1994,61105
|
|
20240318,114600,41460999204,1997,1996,1998,1996,10894
|
|
20240318,114500,41439247904,1997,1997,1998,1996,11857
|
|
20240318,114400,41415573161,1997,1997,1998,1996,24728
|
|
20240318,114300,41366192405,1998,1998,1999,1997,37362
|
|
20240318,114200,41291559184,1999,1999,2000,1998,28968
|
|
20240318,114100,41233661416,2000,2000,2000,1999,15543
|
|
20240318,114000,41202584125,2000,2000,2000,1999,16940
|
|
20240318,113900,41168708220,2000,2000,2000,1999,11052
|
|
20240318,113800,41146608374,1999,2000,2000,1999,23385
|
|
20240318,113700,41099840079,2000,2000,2005,1999,12988
|
|
20240318,113600,41073864610,2000,2000,2000,1999,28877
|
|
20240318,113500,41016120319,2000,2000,2005,1999,58968
|
|
20240318,113400,40898181368,2000,2005,2005,2000,36133
|
|
20240318,113300,40825912578,2000,2010,2010,2000,45566
|
|
20240318,113200,40734567383,2005,2010,2015,2005,14863
|
|
20240318,113100,40704693718,2015,2010,2015,2010,7016
|
|
20240318,113000,40690588853,2010,2020,2020,2010,36404
|
|
20240318,112900,40617294068,2020,2020,2020,2015,10121
|
|
20240318,112800,40596883433,2015,2020,2020,2015,18758
|
|
20240318,112700,40559054868,2020,2020,2020,2015,9641
|
|
20240318,112600,40539619083,2020,2025,2025,2015,16654
|
|
20240318,112500,40505993888,2025,2025,2025,2020,3996
|
|
20240318,112400,40497908218,2025,2025,2025,2020,17344
|
|
20240318,112300,40462849493,2020,2020,2020,2015,13099
|
|
20240318,112200,40436396183,2020,2025,2025,2015,21168
|
|
20240318,112100,40393659188,2025,2020,2025,2015,20374
|
|
20240318,112000,40352491218,2020,2020,2020,2015,4950
|
|
20240318,111900,40342496693,2020,2020,2020,2015,5468
|
|
20240318,111800,40331458588,2015,2020,2020,2015,16252
|
|
20240318,111700,40298675493,2020,2020,2020,2015,26631
|
|
20240318,111600,40244888568,2020,2010,2020,2010,8138
|
|
20240318,111500,40228496548,2015,2015,2020,2010,9804
|
|
20240318,111400,40208743133,2015,2015,2020,2010,12122
|
|
20240318,111300,40184301848,2020,2015,2020,2010,13680
|
|
20240318,111200,40156741288,2010,2020,2020,2010,16939
|
|
20240318,111100,40122611203,2020,2010,2020,2010,17641
|
|
20240318,111000,40087043643,2015,2015,2015,2010,10826
|
|
20240318,110900,40065248383,2015,2005,2015,2005,18696
|
|
20240318,110800,40027679158,2010,2010,2015,2005,15454
|
|
20240318,110700,39996631853,2005,2010,2020,2005,25912
|
|
20240318,110600,39944524903,2015,2005,2015,2005,20825
|
|
20240318,110500,39902686003,2005,2005,2005,2000,28778
|
|
20240318,110400,39845117743,2000,2015,2015,2000,69044
|
|
20240318,110300,39706852703,2015,2020,2025,2000,76314
|
|
20240318,110200,39553332223,2020,2020,2025,2020,18471
|
|
20240318,110100,39515978053,2020,2025,2025,2020,5571
|
|
20240318,110000,39504704253,2020,2030,2035,2020,31262
|
|
20240318,105900,39441456968,2025,2030,2035,2025,18330
|
|
20240318,105800,39404263543,2025,2040,2040,2025,71967
|
|
20240318,105700,39257906803,2035,2030,2040,2025,118966
|
|
20240318,105600,39016069973,2025,2025,2030,2020,62176
|
|
20240318,105500,38889983468,2025,2020,2025,2015,42365
|
|
20240318,105400,38804313958,2020,2005,2020,2005,59085
|
|
20240318,105300,38685340988,2005,2010,2010,2005,21860
|
|
20240318,105200,38641506818,2010,2010,2010,2005,7183
|
|
20240318,105100,38627098508,2000,2010,2015,2000,52073
|
|
20240318,105000,38522640188,2015,2015,2015,2010,9499
|
|
20240318,104900,38503535098,2010,2015,2015,2010,7573
|
|
20240318,104800,38488308828,2015,2015,2015,2010,11252
|
|
20240318,104700,38465683133,2015,2015,2015,2010,11570
|
|
20240318,104600,38442425073,2015,2015,2015,2010,6004
|
|
20240318,104500,38430351263,2010,2010,2015,2005,21206
|
|
20240318,104400,38387737613,2005,2010,2015,2005,24719
|
|
20240318,104300,38338077643,2010,2010,2010,2005,15938
|
|
20240318,104200,38306108638,2010,2010,2015,2005,61943
|
|
20240318,104100,38181522593,2015,2010,2020,2010,32152
|
|
20240318,104000,38116750768,2015,2010,2015,2010,17930
|
|
20240318,103900,38080648903,2015,2020,2020,2010,63239
|
|
20240318,103800,37953199338,2015,2010,2020,2005,63578
|
|
20240318,103700,37825097958,2010,2005,2010,2000,23052
|
|
20240318,103600,37778892593,2005,2005,2010,2000,17469
|
|
20240318,103500,37743887323,2005,2000,2005,2000,6220
|
|
20240318,103400,37731426773,2005,1999,2005,1998,22976
|
|
20240318,103300,37685476157,2000,1998,2000,1996,16348
|
|
20240318,103200,37652818496,1997,2000,2000,1995,33843
|
|
20240318,103100,37585243518,2000,2010,2010,1999,36068
|
|
20240318,103000,37512945684,2005,2000,2010,1999,53534
|
|
20240318,102900,37405698991,2000,1991,2000,1991,96875
|
|
20240318,102800,37212545118,1992,1996,1997,1989,215261
|
|
20240318,102700,36783600865,1997,1999,2000,1996,81960
|
|
20240318,102600,36619914145,1999,2005,2005,1999,108698
|
|
20240318,102500,36402536357,2005,2010,2010,2000,40729
|
|
20240318,102400,36320937367,2010,2010,2015,2005,12415
|
|
20240318,102300,36295974792,2015,2015,2020,2010,23013
|
|
20240318,102200,36249640197,2020,2020,2025,2015,31529
|
|
20240318,102100,36185967737,2025,2015,2025,2015,89482
|
|
20240318,102000,36004794987,2020,2020,2020,2015,52217
|
|
20240318,101900,35899326807,2020,2015,2020,2010,43223
|
|
20240318,101800,35812260367,2015,2010,2015,2005,27107
|
|
20240318,101700,35757820457,2010,2010,2010,2005,29555
|
|
20240318,101600,35698499397,2010,2005,2010,2005,26889
|
|
20240318,101500,35644546582,2010,2000,2010,2000,33673
|
|
20240318,101400,35576996552,2005,2010,2010,2000,38767
|
|
20240318,101300,35499276457,2010,2005,2010,2000,41858
|
|
20240318,101200,35415241787,2010,2000,2010,1999,42626
|
|
20240318,101100,35329880020,1999,2000,2005,1996,124580
|
|
20240318,101000,35080930725,2000,2015,2015,1999,134183
|
|
20240318,100900,34812303284,2015,2020,2020,2010,64955
|
|
20240318,100800,34681458064,2020,2020,2020,2015,19741
|
|
20240318,100700,34641632049,2020,2020,2025,2015,66937
|
|
20240318,100600,34506365774,2020,2015,2020,2010,73185
|
|
20240318,100500,34358863219,2015,2005,2020,2000,168369
|
|
20240318,100400,34020440439,2005,2000,2005,2000,258493
|
|
20240318,100300,33503417674,2005,2010,2015,2000,270644
|
|
20240318,100200,32960425649,2015,2025,2025,2010,63953
|
|
20240318,100100,32831446984,2025,2025,2030,2015,52047
|
|
20240318,100000,32726227499,2020,2015,2025,2015,87106
|
|
20240318,095900,32550272744,2015,2030,2030,2015,133200
|
|
20240318,095800,32281337279,2030,2030,2030,2020,129256
|
|
20240318,095700,32019449899,2030,2050,2050,2020,213195
|
|
20240318,095600,31586201459,2045,2055,2070,2045,155516
|
|
20240318,095500,31266306944,2060,2055,2075,2050,361347
|
|
20240318,095400,30519653534,2055,2040,2055,2040,84317
|
|
20240318,095300,30346774509,2040,2040,2050,2035,51292
|
|
20240318,095200,30242006469,2040,2055,2055,2035,191286
|
|
20240318,095100,29850456719,2055,2045,2060,2045,188092
|
|
20240318,095000,29464082254,2050,2045,2050,2035,116506
|
|
20240318,094900,29225801354,2045,2035,2045,2030,93453
|
|
20240318,094800,29035528934,2040,2040,2045,2030,53733
|
|
20240318,094700,28926034369,2045,2040,2050,2030,111063
|
|
20240318,094600,28699210074,2040,2030,2040,2025,76490
|
|
20240318,094500,28543718429,2030,2015,2030,2010,53506
|
|
20240318,094400,28435468974,2020,2025,2025,2010,139520
|
|
20240318,094300,28154082309,2025,2030,2035,2025,48126
|
|
20240318,094200,28056452294,2030,2035,2040,2025,61717
|
|
20240318,094100,27931054664,2040,2030,2040,2030,54779
|
|
20240318,094000,27819512764,2035,2035,2040,2030,45256
|
|
20240318,093900,27727398274,2035,2025,2035,2025,35799
|
|
20240318,093800,27654792284,2025,2035,2035,2020,70089
|
|
20240318,093700,27512740504,2035,2020,2040,2020,78291
|
|
20240318,093600,27354003599,2020,2040,2040,2015,282412
|
|
20240318,093500,26782717389,2035,2050,2055,2035,124451
|
|
20240318,093400,26528099209,2045,2035,2050,2030,72065
|
|
20240318,093300,26381069534,2035,2035,2040,2030,72826
|
|
20240318,093200,26232819904,2035,2030,2035,2025,213347
|
|
20240318,093100,25799917564,2030,2060,2065,2030,235809
|
|
20240318,093000,25316948654,2060,2050,2065,2045,132827
|
|
20240318,092900,25043800314,2050,2045,2050,2040,52679
|
|
20240318,092800,24936045519,2055,2050,2055,2035,255944
|
|
20240318,092700,24413448704,2050,2065,2065,2050,89065
|
|
20240318,092600,24230317464,2060,2060,2065,2055,69748
|
|
20240318,092500,24086508949,2060,2065,2070,2055,115341
|
|
20240318,092400,23848908459,2070,2050,2075,2040,290983
|
|
20240318,092300,23250875539,2050,2060,2070,2050,229610
|
|
20240318,092200,22778168784,2060,2065,2070,2045,394466
|
|
20240318,092100,21967530944,2060,2075,2100,2055,549359
|
|
20240318,092000,20826413414,2075,2080,2085,2070,166030
|
|
20240318,091900,20481642624,2085,2080,2085,2065,309397
|
|
20240318,091800,19839962489,2080,2100,2105,2070,450932
|
|
20240318,091700,18901715369,2100,2120,2125,2090,544372
|
|
20240318,091600,17754254299,2110,2120,2135,2100,797270
|
|
20240318,091500,16062472909,2125,2090,2125,2085,1246253
|
|
20240318,091400,13432776734,2090,2090,2090,2070,373148
|
|
20240318,091300,12653853139,2095,2095,2095,2095,0
|
|
20240318,091200,12653853139,2095,2060,2095,2060,587635
|
|
20240318,091100,11428482819,2055,2055,2065,2050,187941
|
|
20240318,091000,11042153269,2050,2065,2065,2050,165477
|
|
20240318,090900,10701946224,2065,2050,2075,2045,350234
|
|
20240318,090800,9979910864,2045,2045,2055,2025,368135
|
|
20240318,090700,9229042579,2045,2070,2080,2035,419707
|
|
20240318,090600,8369185394,2075,2070,2085,2065,694190
|
|
20240318,090500,6929434619,2070,2055,2070,2040,569233
|
|
20240318,090400,5759529929,2060,2035,2065,2005,835158
|
|
20240318,090300,4053911169,2035,1998,2040,1990,772353
|
|
20240318,090200,2495660601,1999,1965,1999,1960,415041
|
|
20240318,090100,1672399939,1960,1921,1970,1915,367798
|
|
20240318,090000,958987791,1925,1908,1940,1905,478342
|