603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190000,45096529,2010,2010,2010,2010,169
|
|
20240502,185900,45096529,2010,2010,2010,2010,0
|
|
20240502,185800,45096529,2010,2010,2010,2010,0
|
|
20240502,185700,45096529,2010,2010,2010,2010,0
|
|
20240502,185600,45096529,2010,2010,2010,2010,0
|
|
20240502,185500,45096529,2010,2010,2010,2010,0
|
|
20240502,185400,45096529,2010,2010,2010,2010,0
|
|
20240502,185300,45096529,2010,2010,2010,2010,0
|
|
20240502,185200,45096529,2010,2010,2010,2010,0
|
|
20240502,185100,45096529,2010,2010,2010,2010,0
|
|
20240502,185000,45096529,2010,2010,2010,2010,0
|
|
20240502,184900,45096529,2010,2010,2010,2010,0
|
|
20240502,184800,45096529,2010,2010,2010,2010,0
|
|
20240502,184700,45096529,2010,2010,2010,2010,0
|
|
20240502,184600,45096529,2010,2010,2010,2010,0
|
|
20240502,184500,45096529,2010,2010,2010,2010,0
|
|
20240502,184400,45096529,2010,2010,2010,2010,0
|
|
20240502,184300,45096529,2010,2010,2010,2010,0
|
|
20240502,184200,45096529,2010,2010,2010,2010,0
|
|
20240502,184100,45096529,2010,2010,2010,2010,0
|
|
20240502,184000,45096529,2010,2010,2010,2010,0
|
|
20240502,183900,45096529,2010,2010,2010,2010,0
|
|
20240502,183800,45096529,2010,2010,2010,2010,0
|
|
20240502,183700,45096529,2010,2010,2010,2010,0
|
|
20240502,183600,45096529,2010,2010,2010,2010,0
|
|
20240502,183500,45096529,2010,2010,2010,2010,0
|
|
20240502,183400,45096529,2010,2010,2010,2010,0
|
|
20240502,183300,45096529,2010,2010,2010,2010,0
|
|
20240502,183200,45096529,2010,2010,2010,2010,0
|
|
20240502,183100,45096529,2010,2010,2010,2010,0
|
|
20240502,183000,45096529,2010,2010,2010,2010,169
|
|
20240502,182900,45096529,2010,2010,2010,2010,0
|
|
20240502,182800,45096529,2010,2010,2010,2010,0
|
|
20240502,182700,45096529,2010,2010,2010,2010,0
|
|
20240502,182600,45096529,2010,2010,2010,2010,0
|
|
20240502,182500,45096529,2010,2010,2010,2010,0
|
|
20240502,182400,45096529,2010,2010,2010,2010,0
|
|
20240502,182300,45096529,2010,2010,2010,2010,0
|
|
20240502,182200,45096529,2010,2010,2010,2010,0
|
|
20240502,182100,45096529,2010,2010,2010,2010,0
|
|
20240502,182000,45096529,2010,2010,2010,2010,0
|
|
20240502,181900,45096529,2010,2010,2010,2010,0
|
|
20240502,181800,45096529,2010,2010,2010,2010,0
|
|
20240502,181700,45096529,2010,2010,2010,2010,0
|
|
20240502,181600,45096529,2010,2010,2010,2010,0
|
|
20240502,181500,45096529,2010,2010,2010,2010,0
|
|
20240502,181400,45096529,2010,2010,2010,2010,0
|
|
20240502,181300,45096529,2010,2010,2010,2010,0
|
|
20240502,181200,45096529,2010,2010,2010,2010,0
|
|
20240502,181100,45096529,2010,2010,2010,2010,0
|
|
20240502,181000,45096529,2010,2010,2010,2010,0
|
|
20240502,180900,45096529,2010,2010,2010,2010,0
|
|
20240502,180800,45096529,2010,2010,2010,2010,0
|
|
20240502,180700,45096529,2010,2010,2010,2010,0
|
|
20240502,180600,45096529,2010,2010,2010,2010,0
|
|
20240502,180500,45096529,2010,2010,2010,2010,0
|
|
20240502,180400,45096529,2010,2010,2010,2010,0
|
|
20240502,180300,45096529,2010,2010,2010,2010,0
|
|
20240502,180200,45096529,2010,2010,2010,2010,0
|
|
20240502,180100,45096529,2010,2010,2010,2010,0
|
|
20240502,180000,45096529,2010,2010,2010,2010,169
|
|
20240502,175900,45096529,2010,2010,2010,2010,0
|
|
20240502,175800,45096529,2010,2010,2010,2010,0
|
|
20240502,175700,45096529,2010,2010,2010,2010,0
|
|
20240502,175600,45096529,2010,2010,2010,2010,0
|
|
20240502,175500,45096529,2010,2010,2010,2010,0
|
|
20240502,175400,45096529,2010,2010,2010,2010,0
|
|
20240502,175300,45096529,2010,2010,2010,2010,0
|
|
20240502,175200,45096529,2010,2010,2010,2010,0
|
|
20240502,175100,45096529,2010,2010,2010,2010,0
|
|
20240502,175000,45096529,2010,2010,2010,2010,0
|
|
20240502,174900,45096529,2010,2010,2010,2010,0
|
|
20240502,174800,45096529,2010,2010,2010,2010,0
|
|
20240502,174700,45096529,2010,2010,2010,2010,0
|
|
20240502,174600,45096529,2010,2010,2010,2010,0
|
|
20240502,174500,45096529,2010,2010,2010,2010,0
|
|
20240502,174400,45096529,2010,2010,2010,2010,0
|
|
20240502,174300,45096529,2010,2010,2010,2010,0
|
|
20240502,174200,45096529,2010,2010,2010,2010,0
|
|
20240502,174100,45096529,2010,2010,2010,2010,0
|
|
20240502,174000,45096529,2010,2010,2010,2010,0
|
|
20240502,173900,45096529,2010,2010,2010,2010,0
|
|
20240502,173800,45096529,2010,2010,2010,2010,0
|
|
20240502,173700,45096529,2010,2010,2010,2010,0
|
|
20240502,173600,45096529,2010,2010,2010,2010,0
|
|
20240502,173500,45096529,2010,2010,2010,2010,0
|
|
20240502,173400,45096529,2010,2010,2010,2010,0
|
|
20240502,173300,45096529,2010,2010,2010,2010,0
|
|
20240502,173200,45096529,2010,2010,2010,2010,0
|
|
20240502,173100,45096529,2010,2010,2010,2010,0
|
|
20240502,173000,45096529,2010,2010,2010,2010,169
|
|
20240502,172900,45096529,2010,2010,2010,2010,0
|
|
20240502,172800,45096529,2010,2010,2010,2010,0
|
|
20240502,172700,45096529,2010,2010,2010,2010,0
|
|
20240502,172600,45096529,2010,2010,2010,2010,0
|
|
20240502,172500,45096529,2010,2010,2010,2010,0
|
|
20240502,172400,45096529,2010,2010,2010,2010,0
|
|
20240502,172300,45096529,2010,2010,2010,2010,0
|
|
20240502,172200,45096529,2010,2010,2010,2010,0
|
|
20240502,172100,45096529,2010,2010,2010,2010,0
|
|
20240502,172000,45096529,2010,2010,2010,2010,0
|
|
20240502,171900,45096529,2010,2010,2010,2010,0
|
|
20240502,171800,45096529,2010,2010,2010,2010,0
|
|
20240502,171700,45096529,2010,2010,2010,2010,0
|
|
20240502,171600,45096529,2010,2010,2010,2010,0
|
|
20240502,171500,45096529,2010,2010,2010,2010,0
|
|
20240502,171400,45096529,2010,2010,2010,2010,0
|
|
20240502,171300,45096529,2010,2010,2010,2010,0
|
|
20240502,171200,45096529,2010,2010,2010,2010,0
|
|
20240502,171100,45096529,2010,2010,2010,2010,0
|
|
20240502,171000,45096529,2010,2010,2010,2010,0
|
|
20240502,170900,45096529,2010,2010,2010,2010,0
|
|
20240502,170800,45096529,2010,2010,2010,2010,0
|
|
20240502,170700,45096529,2010,2010,2010,2010,0
|
|
20240502,170600,45096529,2010,2010,2010,2010,0
|
|
20240502,170500,45096529,2010,2010,2010,2010,0
|
|
20240502,170400,45096529,2010,2010,2010,2010,0
|
|
20240502,170300,45096529,2010,2010,2010,2010,0
|
|
20240502,170200,45096529,2010,2010,2010,2010,0
|
|
20240502,170100,45096529,2010,2010,2010,2010,0
|
|
20240502,170000,45096529,2010,2010,2010,2010,169
|
|
20240502,165900,45096529,2010,2010,2010,2010,0
|
|
20240502,165800,45096529,2010,2010,2010,2010,0
|
|
20240502,165700,45096529,2010,2010,2010,2010,0
|
|
20240502,165600,45096529,2010,2010,2010,2010,0
|
|
20240502,165500,45096529,2010,2010,2010,2010,0
|
|
20240502,165400,45096529,2010,2010,2010,2010,0
|
|
20240502,165300,45096529,2010,2010,2010,2010,0
|
|
20240502,165200,45096529,2010,2010,2010,2010,0
|
|
20240502,165100,45096529,2010,2010,2010,2010,0
|
|
20240502,165000,45096529,2010,2010,2010,2010,0
|
|
20240502,164900,45096529,2010,2010,2010,2010,0
|
|
20240502,164800,45096529,2010,2010,2010,2010,0
|
|
20240502,164700,45096529,2010,2010,2010,2010,0
|
|
20240502,164600,45096529,2010,2010,2010,2010,0
|
|
20240502,164500,45096529,2010,2010,2010,2010,0
|
|
20240502,164400,45096529,2010,2010,2010,2010,0
|
|
20240502,164300,45096529,2010,2010,2010,2010,0
|
|
20240502,164200,45096529,2010,2010,2010,2010,0
|
|
20240502,164100,45096529,2010,2010,2010,2010,0
|
|
20240502,164000,45096529,2010,2010,2010,2010,0
|
|
20240502,163900,45096529,2010,2010,2010,2010,0
|
|
20240502,163800,45096529,2010,2010,2010,2010,0
|
|
20240502,163700,45096529,2010,2010,2010,2010,0
|
|
20240502,163600,45096529,2010,2010,2010,2010,0
|
|
20240502,163500,45096529,2010,2010,2010,2010,0
|
|
20240502,163400,45096529,2010,2010,2010,2010,0
|
|
20240502,163300,45096529,2010,2010,2010,2010,0
|
|
20240502,163200,45096529,2010,2010,2010,2010,0
|
|
20240502,163100,45096529,2010,2010,2010,2010,0
|
|
20240502,163000,45096529,2010,2010,2010,2010,169
|
|
20240502,162900,45096529,2010,2010,2010,2010,0
|
|
20240502,162800,45096529,2010,2010,2010,2010,0
|
|
20240502,162700,45096529,2010,2010,2010,2010,0
|
|
20240502,162600,45096529,2010,2010,2010,2010,0
|
|
20240502,162500,45096529,2010,2010,2010,2010,0
|
|
20240502,162400,45096529,2010,2010,2010,2010,0
|
|
20240502,162300,45096529,2010,2010,2010,2010,0
|
|
20240502,162200,45096529,2010,2010,2010,2010,0
|
|
20240502,162100,45096529,2010,2010,2010,2010,0
|
|
20240502,162000,45096529,2010,2010,2010,2010,0
|
|
20240502,161900,45096529,2010,2010,2010,2010,0
|
|
20240502,161800,45096529,2010,2010,2010,2010,0
|
|
20240502,161700,45096529,2010,2010,2010,2010,0
|
|
20240502,161600,45096529,2010,2010,2010,2010,0
|
|
20240502,161500,45096529,2010,2010,2010,2010,0
|
|
20240502,161400,45096529,2010,2010,2010,2010,0
|
|
20240502,161300,45096529,2010,2010,2010,2010,0
|
|
20240502,161200,45096529,2010,2010,2010,2010,0
|
|
20240502,161100,45096529,2010,2010,2010,2010,0
|
|
20240502,161000,45096529,2010,2010,2010,2010,0
|
|
20240502,160900,45096529,2010,2010,2010,2010,0
|
|
20240502,160800,45096529,2010,2010,2010,2010,0
|
|
20240502,160700,45096529,2010,2010,2010,2010,0
|
|
20240502,160600,45096529,2010,2010,2010,2010,0
|
|
20240502,160500,45096529,2010,2010,2010,2010,0
|
|
20240502,160400,45096529,2010,2010,2010,2010,0
|
|
20240502,160300,45096529,2010,2010,2010,2010,0
|
|
20240502,160200,45096529,2010,2010,2010,2010,0
|
|
20240502,160100,45096529,2010,2010,2010,2010,0
|
|
20240502,160000,45096529,2010,2010,2010,2010,169
|
|
20240502,155900,45096529,2010,2010,2010,2010,0
|
|
20240502,155800,45096529,2010,2010,2010,2010,0
|
|
20240502,155700,45096529,2010,2010,2010,2010,0
|
|
20240502,155600,45096529,2010,2010,2010,2010,0
|
|
20240502,155500,45096529,2010,2010,2010,2010,0
|
|
20240502,155400,45096529,2010,2010,2010,2010,0
|
|
20240502,155300,45096529,2010,2010,2010,2010,0
|
|
20240502,155200,45096529,2010,2010,2010,2010,0
|
|
20240502,155100,45096529,2010,2010,2010,2010,0
|
|
20240502,155000,45096529,2010,2010,2010,2010,0
|
|
20240502,154900,45096529,2010,2010,2010,2010,0
|
|
20240502,154800,45096529,2010,2010,2010,2010,0
|
|
20240502,154700,45096529,2010,2010,2010,2010,0
|
|
20240502,154600,45096529,2010,2010,2010,2010,0
|
|
20240502,154500,45096529,2010,2010,2010,2010,0
|
|
20240502,154400,45096529,2010,2010,2010,2010,0
|
|
20240502,154300,45096529,2010,2010,2010,2010,0
|
|
20240502,154200,45096529,2010,2010,2010,2010,0
|
|
20240502,154100,45096529,2010,2010,2010,2010,0
|
|
20240502,154000,45096529,2010,2010,2010,2010,0
|
|
20240502,153900,45096529,2010,2010,2010,2010,0
|
|
20240502,153800,45096529,2010,2010,2010,2010,0
|
|
20240502,153700,45096529,2010,2010,2010,2010,0
|
|
20240502,153600,45096529,2010,2010,2010,2010,0
|
|
20240502,153500,45096529,2010,2010,2010,2010,0
|
|
20240502,153400,45096529,2010,2010,2010,2010,0
|
|
20240502,153300,45096529,2010,2010,2010,2010,0
|
|
20240502,153200,45096529,2010,2010,2010,2010,0
|
|
20240502,153100,45096529,2010,2010,2010,2010,0
|
|
20240502,153000,45096529,2010,2010,2010,2010,338
|
|
20240502,152900,44756839,2000,2000,2000,2000,0
|
|
20240502,152800,44756839,2000,2000,2000,2000,0
|
|
20240502,152700,44756839,2000,2000,2000,2000,0
|
|
20240502,152600,44756839,2000,2000,2000,2000,0
|
|
20240502,152500,44756839,2000,2000,2000,2000,0
|
|
20240502,152400,44756839,2000,2000,2000,2000,0
|
|
20240502,152300,44756839,2000,2000,2000,2000,0
|
|
20240502,152200,44756839,2000,2000,2000,2000,0
|
|
20240502,152100,44756839,2000,2000,2000,2000,0
|
|
20240502,152000,44756839,2000,2000,2000,2000,0
|
|
20240502,151900,44756839,2000,2000,2000,2000,61
|
|
20240502,151800,44634839,2005,2005,2005,2000,66
|
|
20240502,151700,44502779,2005,2000,2005,2000,31
|
|
20240502,151600,44440669,2000,2000,2000,2000,16
|
|
20240502,151500,44408669,2005,2005,2010,2000,31
|
|
20240502,151400,44346559,2005,2005,2005,2005,20
|
|
20240502,151300,44306459,2000,2000,2005,2000,19
|
|
20240502,151200,44268444,2000,2005,2005,2000,27
|
|
20240502,151100,44214354,2000,2000,2000,2000,87
|
|
20240502,151000,44040354,2000,2000,2000,2000,17
|
|
20240502,150900,44006354,2000,2000,2000,2000,16
|
|
20240502,150800,43974354,2000,2000,2000,2000,25
|
|
20240502,150700,43924354,2000,2000,2000,2000,17
|
|
20240502,150600,43890354,2000,2000,2000,2000,17
|
|
20240502,150500,43856354,2000,2000,2000,2000,17
|
|
20240502,150400,43822354,1999,2000,2000,1999,1722
|
|
20240502,150300,40379853,2000,2000,2000,2000,17
|
|
20240502,150200,40345853,2000,2000,2000,2000,17
|
|
20240502,150100,40311853,2000,2000,2000,2000,17
|
|
20240502,150000,40277853,2000,2000,2005,2000,47
|
|
20240502,145900,40183848,2000,2000,2000,2000,16
|
|
20240502,145800,40151848,2000,2000,2000,2000,17
|
|
20240502,145700,40117848,2000,2000,2000,2000,17
|
|
20240502,145600,40083848,2000,2005,2010,2000,12
|
|
20240502,145500,40059823,2000,2000,2000,2000,16
|
|
20240502,145400,40027823,2000,2000,2000,2000,17
|
|
20240502,145300,39993823,2000,2000,2000,2000,17
|
|
20240502,145200,39959823,2000,2000,2000,2000,25
|
|
20240502,145100,39909823,2000,2000,2000,2000,17
|
|
20240502,145000,39875823,2000,2000,2000,2000,16
|
|
20240502,144900,39843823,2000,2000,2005,2000,22
|
|
20240502,144800,39799798,2000,2000,2000,2000,17
|
|
20240502,144700,39765798,2000,2000,2000,2000,17
|
|
20240502,144600,39731798,2000,2000,2000,2000,16
|
|
20240502,144500,39699798,2000,2000,2000,2000,17
|
|
20240502,144400,39665798,2000,2005,2005,2000,18
|
|
20240502,144300,39629753,2000,2010,2010,2000,14
|
|
20240502,144200,39601693,2010,2005,2010,2005,19
|
|
20240502,144100,39563548,2015,2000,2015,2000,37
|
|
20240502,144000,39489313,2000,2000,2000,2000,16
|
|
20240502,143900,39457313,2000,2000,2000,2000,17
|
|
20240502,143800,39423313,2000,2000,2000,2000,17
|
|
20240502,143700,39389313,2000,2005,2005,2000,17
|
|
20240502,143600,39355308,2000,2000,2000,2000,17
|
|
20240502,143500,39321308,2000,2000,2000,2000,25
|
|
20240502,143400,39271308,2000,2000,2000,2000,17
|
|
20240502,143300,39237308,2000,2000,2000,2000,17
|
|
20240502,143200,39203308,2000,2000,2000,2000,17
|
|
20240502,143100,39169308,2000,2005,2005,2000,21
|
|
20240502,143000,39127283,2000,2000,2000,2000,17
|
|
20240502,142900,39093283,2000,2000,2000,2000,17
|
|
20240502,142800,39059283,2000,2000,2000,2000,17
|
|
20240502,142700,39025283,2000,2000,2000,2000,25
|
|
20240502,142600,38975283,2000,2000,2000,2000,16
|
|
20240502,142500,38943283,2000,2000,2000,2000,17
|
|
20240502,142400,38909283,2000,2000,2000,2000,17
|
|
20240502,142300,38875283,2000,2000,2000,2000,17
|
|
20240502,142200,38841283,2000,2000,2000,2000,17
|
|
20240502,142100,38807283,2000,2000,2000,2000,17
|
|
20240502,142000,38773283,2000,2000,2000,2000,17
|
|
20240502,141900,38739283,2000,2000,2000,2000,17
|
|
20240502,141800,38705283,2000,2000,2000,2000,25
|
|
20240502,141700,38655283,2000,2000,2000,2000,16
|
|
20240502,141600,38623283,2005,2005,2005,2005,9
|
|
20240502,141500,38605238,2005,2005,2005,2005,17
|
|
20240502,141400,38571153,2005,2000,2005,2000,43
|
|
20240502,141300,38484983,2000,2000,2000,2000,16
|
|
20240502,141200,38452983,2000,2000,2000,2000,17
|
|
20240502,141100,38418983,2000,2000,2000,2000,17
|
|
20240502,141000,38384983,2000,2000,2000,2000,25
|
|
20240502,140900,38334983,2000,2000,2000,2000,17
|
|
20240502,140800,38300983,2000,2000,2000,2000,16
|
|
20240502,140700,38268983,2000,2000,2000,2000,17
|
|
20240502,140600,38234983,2000,2000,2000,2000,17
|
|
20240502,140500,38200983,2000,2000,2000,2000,8
|
|
20240502,140400,38184983,2015,2005,2015,2005,35
|
|
20240502,140300,38114793,2000,2000,2000,2000,17
|
|
20240502,140200,38080793,2000,2000,2000,2000,17
|
|
20240502,140100,38046793,2005,2000,2005,2000,22
|
|
20240502,140000,38002768,2000,2000,2000,2000,17
|
|
20240502,135900,37968768,2000,2000,2000,2000,17
|
|
20240502,135800,37934768,2000,2000,2000,2000,16
|
|
20240502,135700,37902768,2000,2000,2000,2000,17
|
|
20240502,135600,37868768,2000,2000,2000,2000,17
|
|
20240502,135500,37834768,2000,2000,2000,2000,16
|
|
20240502,135400,37802768,2000,2000,2000,2000,17
|
|
20240502,135300,37768768,2000,2000,2000,2000,25
|
|
20240502,135200,37718768,2000,2000,2005,2000,23
|
|
20240502,135100,37672753,2000,2000,2000,2000,17
|
|
20240502,135000,37638753,2000,2005,2005,2000,34
|
|
20240502,134900,37570748,2005,2005,2005,2005,24
|
|
20240502,134800,37522628,2000,2000,2000,2000,17
|
|
20240502,134700,37488628,2000,2000,2000,2000,17
|
|
20240502,134600,37454628,2005,2005,2015,2000,19
|
|
20240502,134500,37416548,2000,2000,2000,2000,25
|
|
20240502,134400,37366548,2000,2000,2000,2000,16
|
|
20240502,134300,37334548,2000,2000,2000,2000,64
|
|
20240502,134200,37206548,2000,2000,2000,2000,17
|
|
20240502,134100,37172548,2000,2000,2000,2000,17
|
|
20240502,134000,37138548,2000,2000,2005,2000,18
|
|
20240502,133900,37102538,2000,2000,2000,2000,17
|
|
20240502,133800,37068538,2000,2005,2005,2000,16
|
|
20240502,133700,37036498,2010,2005,2010,2005,35
|
|
20240502,133600,36966233,2010,2000,2015,2000,511
|
|
20240502,133500,35936938,2000,2000,2000,2000,16
|
|
20240502,133400,35904938,2000,2000,2000,2000,17
|
|
20240502,133300,35870938,2000,2000,2000,2000,17
|
|
20240502,133200,35836938,2000,2000,2000,2000,17
|
|
20240502,133100,35802938,2000,2000,2000,2000,16
|
|
20240502,133000,35770938,2000,2000,2000,2000,17
|
|
20240502,132900,35736938,2000,2000,2000,2000,17
|
|
20240502,132800,35702938,2000,2000,2000,2000,25
|
|
20240502,132700,35652938,2005,2005,2005,2005,9
|
|
20240502,132600,35634893,2005,2005,2005,2005,186
|
|
20240502,132500,35261963,2015,2005,2015,2005,217
|
|
20240502,132400,34824918,2005,2005,2005,2005,17
|
|
20240502,132300,34790833,2005,2005,2005,2005,26
|
|
20240502,132200,34738703,2005,2005,2005,2005,16
|
|
20240502,132100,34706623,2005,2005,2005,2005,27
|
|
20240502,132000,34652488,2005,2005,2005,2005,17
|
|
20240502,131900,34618403,2015,2005,2015,2005,23
|
|
20240502,131800,34572253,2005,2005,2005,2005,17
|
|
20240502,131700,34538168,2005,2005,2005,2005,17
|
|
20240502,131600,34504083,2005,2005,2005,2005,16
|
|
20240502,131500,34472003,2005,2005,2005,2005,17
|
|
20240502,131400,34437918,2005,2005,2005,2005,17
|
|
20240502,131300,34403833,2005,2005,2005,2005,16
|
|
20240502,131200,34371753,2005,2005,2005,2005,17
|
|
20240502,131100,34337668,2005,2005,2005,2005,25
|
|
20240502,131000,34287543,2005,2005,2005,2005,17
|
|
20240502,130900,34253458,2005,2000,2005,2000,25
|
|
20240502,130800,34203378,2000,2000,2000,2000,17
|
|
20240502,130700,34169378,2000,2000,2000,2000,16
|
|
20240502,130600,34137378,2000,2005,2010,2000,19
|
|
20240502,130500,34099323,2000,2000,2000,2000,8
|
|
20240502,130400,34083323,2010,2010,2010,2010,30
|
|
20240502,130300,34023023,2010,2000,2010,2000,79
|
|
20240502,130200,33864353,2005,2005,2005,2005,10
|
|
20240502,130100,33844303,2005,2010,2010,2005,22
|
|
20240502,130000,33800168,2010,2005,2010,2005,103
|
|
20240502,125900,33593178,2005,2000,2005,2000,75
|
|
20240502,125800,33442848,2000,2000,2000,2000,25
|
|
20240502,125700,33392848,2000,2000,2000,1999,193
|
|
20240502,125600,33007004,2000,2000,2000,2000,171
|
|
20240502,125500,32665004,1999,1999,1999,1999,25
|
|
20240502,125400,32615029,2000,1999,2000,1999,20
|
|
20240502,125300,32575038,1999,1999,1999,1999,16
|
|
20240502,125200,32543054,1999,1999,1999,1999,17
|
|
20240502,125100,32509071,1999,1999,1999,1999,17
|
|
20240502,125000,32475088,1999,1999,1999,1999,17
|
|
20240502,124900,32441105,1999,1999,1999,1999,16
|
|
20240502,124800,32409121,1999,1999,1999,1999,17
|
|
20240502,124700,32375138,1999,1999,1999,1999,17
|
|
20240502,124600,32341155,1999,1999,1999,1999,25
|
|
20240502,124500,32291180,1999,1999,1999,1999,17
|
|
20240502,124400,32257197,2000,2000,2000,1999,11
|
|
20240502,124300,32235205,1999,2000,2000,1999,22
|
|
20240502,124200,32191222,2000,1999,2000,1999,18
|
|
20240502,124100,32155239,1999,1999,1999,1999,17
|
|
20240502,124000,32121256,1999,1999,1999,1999,16
|
|
20240502,123900,32089272,1999,1999,1999,1999,17
|
|
20240502,123800,32055289,1999,1999,1999,1999,20
|
|
20240502,123700,32015309,1999,2000,2000,1999,2118
|
|
20240502,123600,27779553,2000,2000,2000,2000,17
|
|
20240502,123500,27745553,2000,2000,2000,2000,17
|
|
20240502,123400,27711553,2000,2000,2000,2000,16
|
|
20240502,123300,27679553,2000,2000,2000,2000,17
|
|
20240502,123200,27645553,2000,2005,2005,2000,19
|
|
20240502,123100,27607543,2000,2000,2000,2000,17
|
|
20240502,123000,27573543,2000,2000,2000,2000,25
|
|
20240502,122900,27523543,2000,2000,2000,2000,16
|
|
20240502,122800,27491543,2000,2000,2000,2000,17
|
|
20240502,122700,27457543,2000,2000,2000,2000,17
|
|
20240502,122600,27423543,2000,2000,2000,2000,17
|
|
20240502,122500,27389543,2000,2000,2000,2000,16
|
|
20240502,122400,27357543,2000,2000,2000,2000,18
|
|
20240502,122300,27321543,2010,2010,2010,2010,81
|
|
20240502,122200,27158733,2010,2005,2010,2005,19
|
|
20240502,122100,27120588,2010,2005,2010,2005,300
|
|
20240502,122000,26517963,2005,2005,2005,2005,10
|
|
20240502,121900,26497913,2005,2005,2005,2005,17
|
|
20240502,121800,26463828,2005,2005,2005,2005,17
|
|
20240502,121700,26429743,2005,2005,2005,2005,17
|
|
20240502,121600,26395658,2005,2005,2005,2005,16
|
|
20240502,121500,26363578,2005,2005,2005,2005,17
|
|
20240502,121400,26329493,2005,2000,2005,2000,18
|
|
20240502,121300,26293448,2000,2000,2000,2000,25
|
|
20240502,121200,26243448,2000,2000,2000,2000,17
|
|
20240502,121100,26209448,2000,2000,2000,2000,16
|
|
20240502,121000,26177448,2000,2005,2005,2000,24
|
|
20240502,120900,26129373,2000,2000,2000,2000,17
|
|
20240502,120800,26095373,2000,2000,2000,2000,17
|
|
20240502,120700,26061373,2000,2000,2000,2000,16
|
|
20240502,120600,26029373,2000,2000,2000,2000,17
|
|
20240502,120500,25995373,2000,2000,2000,2000,25
|
|
20240502,120400,25945373,2000,2000,2000,2000,17
|
|
20240502,120300,25911373,2000,2000,2000,2000,17
|
|
20240502,120200,25877373,2000,2000,2000,2000,17
|
|
20240502,120100,25843373,2000,2000,2000,2000,8
|
|
20240502,120000,25827373,2005,2000,2005,2000,19
|
|
20240502,115900,25789363,2000,2000,2000,2000,17
|
|
20240502,115800,25755363,2005,2005,2005,2000,19
|
|
20240502,115700,25717348,2000,2000,2005,2000,18
|
|
20240502,115600,25681343,2000,2000,2000,2000,25
|
|
20240502,115500,25631343,2000,2000,2000,2000,17
|
|
20240502,115400,25597343,2000,2000,2000,2000,17
|
|
20240502,115300,25563343,2000,2005,2005,2000,18
|
|
20240502,115200,25527293,2005,2005,2005,2005,18
|
|
20240502,115100,25491203,2005,2005,2005,2005,228
|
|
20240502,115000,25034063,2000,2000,2000,2000,17
|
|
20240502,114900,25000063,2000,2000,2000,2000,17
|
|
20240502,114800,24966063,2000,2000,2005,2000,18
|
|
20240502,114700,24930058,2005,2005,2005,2005,15
|
|
20240502,114600,24899983,2005,2000,2005,2000,23
|
|
20240502,114500,24853953,2005,2000,2005,2000,19
|
|
20240502,114400,24815943,2000,2000,2000,2000,17
|
|
20240502,114300,24781943,2000,2000,2000,2000,16
|
|
20240502,114200,24749943,2005,2005,2005,2005,9
|
|
20240502,114100,24731898,2005,2005,2005,2005,17
|
|
20240502,114000,24697813,2005,2005,2005,2005,25
|
|
20240502,113900,24647688,2005,2005,2005,2005,17
|
|
20240502,113800,24613603,2005,2005,2005,2005,16
|
|
20240502,113700,24581523,2005,2005,2005,2005,17
|
|
20240502,113600,24547438,2005,2010,2010,2005,24
|
|
20240502,113500,24499283,2005,2005,2005,2005,17
|
|
20240502,113400,24465198,2005,2010,2010,2005,17
|
|
20240502,113300,24431108,2005,2005,2005,2005,571
|
|
20240502,113200,23286253,2005,2005,2005,2005,17
|
|
20240502,113100,23252168,2005,2005,2005,2005,25
|
|
20240502,113000,23202043,2005,2005,2005,2005,17
|
|
20240502,112900,23167958,2005,2005,2005,2005,16
|
|
20240502,112800,23135878,2005,2005,2005,2005,17
|
|
20240502,112700,23101793,2005,2005,2005,2005,17
|
|
20240502,112600,23067708,2005,2005,2005,2005,17
|
|
20240502,112500,23033623,2005,2005,2010,2005,17
|
|
20240502,112400,22999533,2005,2005,2005,2005,17
|
|
20240502,112300,22965448,2005,2005,2005,2005,25
|
|
20240502,112200,22915323,2005,2005,2005,2005,17
|
|
20240502,112100,22881238,2005,2005,2005,2005,17
|
|
20240502,112000,22847153,2005,2005,2005,2005,17
|
|
20240502,111900,22813068,2005,2005,2005,2005,16
|
|
20240502,111800,22780988,2005,2005,2005,2005,17
|
|
20240502,111700,22746903,2005,2005,2005,2005,17
|
|
20240502,111600,22712818,2005,2005,2005,2005,16
|
|
20240502,111500,22680738,2005,2005,2005,2005,26
|
|
20240502,111400,22628608,2005,2005,2005,2005,16
|
|
20240502,111300,22596528,2005,2005,2005,2005,17
|
|
20240502,111200,22562443,2005,2005,2005,2005,17
|
|
20240502,111100,22528358,2005,2005,2005,2005,17
|
|
20240502,111000,22494273,2005,2005,2005,2005,16
|
|
20240502,110900,22462193,2005,2005,2010,2005,38
|
|
20240502,110800,22385998,2005,2005,2005,2005,17
|
|
20240502,110700,22351913,2005,2005,2005,2005,17
|
|
20240502,110600,22317828,2005,2005,2005,2005,25
|
|
20240502,110500,22267703,2005,2005,2005,2005,16
|
|
20240502,110400,22235623,2005,2005,2005,2005,17
|
|
20240502,110300,22201538,2005,2000,2005,2000,1151
|
|
20240502,110200,19893823,2000,1999,2000,1999,24
|
|
20240502,110100,19845832,1999,1999,1999,1999,26
|
|
20240502,110000,19793858,2000,1999,2000,1999,35
|
|
20240502,105900,19723875,1999,1999,2000,1999,18
|
|
20240502,105800,19687892,2000,1999,2000,1999,27
|
|
20240502,105700,19633909,1999,1999,1999,1999,17
|
|
20240502,105600,19599926,1999,1999,2000,1999,17
|
|
20240502,105500,19565942,1999,1999,1999,1999,17
|
|
20240502,105400,19531959,1999,1999,1999,1999,17
|
|
20240502,105300,19497976,1999,1999,1999,1999,17
|
|
20240502,105200,19463993,1999,1999,1999,1999,16
|
|
20240502,105100,19432009,1999,1999,1999,1999,17
|
|
20240502,105000,19398026,1999,1999,1999,1999,25
|
|
20240502,104900,19348051,1999,1999,1999,1999,17
|
|
20240502,104800,19314068,1999,1999,2000,1999,18
|
|
20240502,104700,19278085,1999,1999,1999,1999,16
|
|
20240502,104600,19246101,1999,1999,1999,1999,17
|
|
20240502,104500,19212118,1999,2000,2000,1999,10
|
|
20240502,104400,19192127,2000,2000,2000,2000,17
|
|
20240502,104300,19158127,2000,2000,2000,2000,16
|
|
20240502,104200,19126127,2000,2000,2000,2000,17
|
|
20240502,104100,19092127,2000,2000,2000,2000,25
|
|
20240502,104000,19042127,2000,2000,2000,2000,17
|
|
20240502,103900,19008127,2000,2000,2000,2000,17
|
|
20240502,103800,18974127,2000,2000,2000,2000,17
|
|
20240502,103700,18940127,2000,2000,2000,2000,16
|
|
20240502,103600,18908127,2000,2000,2000,2000,17
|
|
20240502,103500,18874127,2000,2000,2000,2000,17
|
|
20240502,103400,18840127,2000,2000,2000,2000,16
|
|
20240502,103300,18808127,2000,2000,2000,2000,26
|
|
20240502,103200,18756127,2000,2000,2000,2000,16
|
|
20240502,103100,18724127,2000,2000,2000,2000,17
|
|
20240502,103000,18690127,2000,2000,2000,2000,17
|
|
20240502,102900,18656127,2000,2000,2000,2000,17
|
|
20240502,102800,18622127,2000,2000,2000,2000,16
|
|
20240502,102700,18590127,2000,2000,2000,2000,17
|
|
20240502,102600,18556127,2000,2000,2000,2000,17
|
|
20240502,102500,18522127,2000,2000,2000,1999,25
|
|
20240502,102400,18472136,2000,2000,2000,2000,25
|
|
20240502,102300,18422136,2000,1999,2000,1999,82
|
|
20240502,102200,18258144,1999,1999,1999,1999,17
|
|
20240502,102100,18224161,1999,1999,1999,1999,17
|
|
20240502,102000,18190178,1999,1999,1999,1999,17
|
|
20240502,101900,18156195,1999,1999,1999,1999,16
|
|
20240502,101800,18124211,1999,1999,1999,1999,17
|
|
20240502,101700,18090228,1999,1999,1999,1999,17
|
|
20240502,101600,18056245,1999,1999,1999,1999,25
|
|
20240502,101500,18006270,1999,1999,1999,1999,17
|
|
20240502,101400,17972287,1999,1999,1999,1999,16
|
|
20240502,101300,17940303,1999,1999,1999,1999,17
|
|
20240502,101200,17906320,1999,1999,1999,1999,17
|
|
20240502,101100,17872337,1999,1999,1999,1999,17
|
|
20240502,101000,17838354,1999,1999,1999,1999,16
|
|
20240502,100900,17806370,1999,1999,1999,1999,17
|
|
20240502,100800,17772387,1999,1999,1999,1999,25
|
|
20240502,100700,17722412,2000,1999,2000,1999,19
|
|
20240502,100600,17684429,2000,1999,2000,1999,19
|
|
20240502,100500,17646446,1999,1999,1999,1999,16
|
|
20240502,100400,17614462,1999,1999,1999,1999,17
|
|
20240502,100300,17580479,1999,1999,1999,1999,17
|
|
20240502,100200,17546496,1999,1999,1999,1999,17
|
|
20240502,100100,17512513,2000,1999,2000,1999,9
|
|
20240502,100000,17494521,1999,1999,1999,1999,26
|
|
20240502,095900,17442547,1999,1999,1999,1999,16
|
|
20240502,095800,17410563,1999,1999,1999,1999,17
|
|
20240502,095700,17376580,2000,2000,2000,2000,17
|
|
20240502,095600,17342580,2000,1999,2000,1999,25
|
|
20240502,095500,17292589,1999,2000,2000,1999,11
|
|
20240502,095400,17270597,2000,2000,2000,1999,20
|
|
20240502,095300,17230614,1999,1999,1999,1999,17
|
|
20240502,095200,17196631,1999,2000,2000,1999,19
|
|
20240502,095100,17158648,1999,1998,1999,1998,23
|
|
20240502,095000,17112688,1998,1998,1999,1998,18
|
|
20240502,094900,17076722,1998,1998,1998,1998,249
|
|
20240502,094800,16579220,1998,1998,1998,1998,17
|
|
20240502,094700,16545254,1999,1999,1999,1998,608
|
|
20240502,094600,15329870,2000,2000,2000,2000,31
|
|
20240502,094500,15267870,2000,2000,2000,2000,17
|
|
20240502,094400,15233870,2000,2000,2000,2000,17
|
|
20240502,094300,15199870,2000,2000,2005,1999,422
|
|
20240502,094200,14354938,2000,2000,2000,2000,17
|
|
20240502,094100,14320938,2000,2000,2000,2000,16
|
|
20240502,094000,14288938,2000,2000,2000,2000,17
|
|
20240502,093900,14254938,2000,2000,2000,2000,17
|
|
20240502,093800,14220938,2000,2000,2000,2000,17
|
|
20240502,093700,14186938,2000,2000,2000,2000,24
|
|
20240502,093600,14138938,2000,2000,2005,2000,113
|
|
20240502,093500,13912443,2000,2000,2000,2000,20
|
|
20240502,093400,13872443,2000,2000,2005,2000,109
|
|
20240502,093300,13653983,2000,2000,2000,2000,17
|
|
20240502,093200,13619983,2000,1999,2000,1999,23
|
|
20240502,093100,13573999,2000,2000,2000,2000,19
|
|
20240502,093000,13535999,1999,2000,2000,1999,16
|
|
20240502,092900,13504000,2000,2000,2000,2000,10
|
|
20240502,092800,13484000,2000,2000,2000,2000,25
|
|
20240502,092700,13434000,2000,2000,2000,2000,17
|
|
20240502,092600,13400000,2000,2000,2000,2000,16
|
|
20240502,092500,13368000,2000,2000,2000,2000,17
|
|
20240502,092400,13334000,2000,2000,2000,2000,17
|
|
20240502,092300,13300000,2000,2000,2000,2000,18
|
|
20240502,092200,13264000,2000,2000,2000,2000,25
|
|
20240502,092100,13214000,2000,2000,2000,2000,8
|
|
20240502,092000,13198000,2000,2000,2005,2000,830
|
|
20240502,091900,11534735,2000,2005,2005,2000,1350
|
|
20240502,091800,8829315,2005,2005,2005,2005,26
|
|
20240502,091700,8777185,2005,2005,2010,2005,186
|
|
20240502,091600,8403905,2005,2005,2005,2005,17
|
|
20240502,091500,8369820,2010,2005,2010,2005,27
|
|
20240502,091400,8315635,2005,2005,2010,2005,346
|
|
20240502,091300,7620260,2010,2010,2010,2010,9
|
|
20240502,091200,7602170,2010,2015,2015,2010,67
|
|
20240502,091100,7467180,2015,2015,2020,2015,18
|
|
20240502,091000,7430905,2015,2015,2015,2015,24
|
|
20240502,090900,7382545,2015,2015,2020,2015,35
|
|
20240502,090800,7311970,2020,2015,2020,2015,426
|
|
20240502,090700,6451530,2015,2020,2020,2015,237
|
|
20240502,090600,5973935,2020,2020,2020,2020,11
|
|
20240502,090500,5951715,2020,2015,2020,2015,261
|
|
20240502,090400,5424540,2015,2015,2015,2015,8
|
|
20240502,090300,5408420,2020,2020,2020,2015,160
|
|
20240502,090200,5085720,2020,2020,2025,2020,217
|
|
20240502,090100,4646380,2030,2015,2030,2015,116
|
|
20240502,090000,4412410,2015,2015,2030,2015,2183
|