637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193400,287105568,2080,2080,2080,2080,279
|
|
20230802,193300,287105568,2080,2080,2080,2080,0
|
|
20230802,193200,287105568,2080,2080,2080,2080,0
|
|
20230802,193100,287105568,2080,2080,2080,2080,0
|
|
20230802,193000,287105568,2080,2080,2080,2080,0
|
|
20230802,192900,287105568,2080,2080,2080,2080,0
|
|
20230802,192800,287105568,2080,2080,2080,2080,0
|
|
20230802,192700,287105568,2080,2080,2080,2080,0
|
|
20230802,192600,287105568,2080,2080,2080,2080,0
|
|
20230802,192500,287105568,2080,2080,2080,2080,0
|
|
20230802,192400,287105568,2080,2080,2080,2080,0
|
|
20230802,192300,287105568,2080,2080,2080,2080,0
|
|
20230802,192200,287105568,2080,2080,2080,2080,0
|
|
20230802,192100,287105568,2080,2080,2080,2080,0
|
|
20230802,192000,287105568,2080,2080,2080,2080,0
|
|
20230802,191900,287105568,2080,2080,2080,2080,0
|
|
20230802,191800,287105568,2080,2080,2080,2080,0
|
|
20230802,191700,287105568,2080,2080,2080,2080,0
|
|
20230802,191600,287105568,2080,2080,2080,2080,0
|
|
20230802,191500,287105568,2080,2080,2080,2080,0
|
|
20230802,191400,287105568,2080,2080,2080,2080,0
|
|
20230802,191300,287105568,2080,2080,2080,2080,0
|
|
20230802,191200,287105568,2080,2080,2080,2080,0
|
|
20230802,191100,287105568,2080,2080,2080,2080,0
|
|
20230802,191000,287105568,2080,2080,2080,2080,0
|
|
20230802,190900,287105568,2080,2080,2080,2080,0
|
|
20230802,190800,287105568,2080,2080,2080,2080,0
|
|
20230802,190700,287105568,2080,2080,2080,2080,0
|
|
20230802,190600,287105568,2080,2080,2080,2080,0
|
|
20230802,190500,287105568,2080,2080,2080,2080,0
|
|
20230802,190400,287105568,2080,2080,2080,2080,279
|
|
20230802,190300,287105568,2080,2080,2080,2080,0
|
|
20230802,190200,287105568,2080,2080,2080,2080,0
|
|
20230802,190100,287105568,2080,2080,2080,2080,0
|
|
20230802,190000,287105568,2080,2080,2080,2080,0
|
|
20230802,185900,287105568,2080,2080,2080,2080,0
|
|
20230802,185800,287105568,2080,2080,2080,2080,0
|
|
20230802,185700,287105568,2080,2080,2080,2080,0
|
|
20230802,185600,287105568,2080,2080,2080,2080,0
|
|
20230802,185500,287105568,2080,2080,2080,2080,0
|
|
20230802,185400,287105568,2080,2080,2080,2080,0
|
|
20230802,185300,287105568,2080,2080,2080,2080,0
|
|
20230802,185200,287105568,2080,2080,2080,2080,0
|
|
20230802,185100,287105568,2080,2080,2080,2080,0
|
|
20230802,185000,287105568,2080,2080,2080,2080,0
|
|
20230802,184900,287105568,2080,2080,2080,2080,0
|
|
20230802,184800,287105568,2080,2080,2080,2080,0
|
|
20230802,184700,287105568,2080,2080,2080,2080,0
|
|
20230802,184600,287105568,2080,2080,2080,2080,0
|
|
20230802,184500,287105568,2080,2080,2080,2080,0
|
|
20230802,184400,287105568,2080,2080,2080,2080,0
|
|
20230802,184300,287105568,2080,2080,2080,2080,0
|
|
20230802,184200,287105568,2080,2080,2080,2080,0
|
|
20230802,184100,287105568,2080,2080,2080,2080,0
|
|
20230802,184000,287105568,2080,2080,2080,2080,0
|
|
20230802,183900,287105568,2080,2080,2080,2080,0
|
|
20230802,183800,287105568,2080,2080,2080,2080,0
|
|
20230802,183700,287105568,2080,2080,2080,2080,0
|
|
20230802,183600,287105568,2080,2080,2080,2080,0
|
|
20230802,183500,287105568,2080,2080,2080,2080,0
|
|
20230802,183400,287105568,2080,2080,2080,2080,279
|
|
20230802,183300,287105568,2080,2080,2080,2080,0
|
|
20230802,183200,287105568,2080,2080,2080,2080,0
|
|
20230802,183100,287105568,2080,2080,2080,2080,0
|
|
20230802,183000,287105568,2080,2080,2080,2080,0
|
|
20230802,182900,287105568,2080,2080,2080,2080,0
|
|
20230802,182800,287105568,2080,2080,2080,2080,0
|
|
20230802,182700,287105568,2080,2080,2080,2080,0
|
|
20230802,182600,287105568,2080,2080,2080,2080,0
|
|
20230802,182500,287105568,2080,2080,2080,2080,0
|
|
20230802,182400,287105568,2080,2080,2080,2080,0
|
|
20230802,182300,287105568,2080,2080,2080,2080,0
|
|
20230802,182200,287105568,2080,2080,2080,2080,0
|
|
20230802,182100,287105568,2080,2080,2080,2080,0
|
|
20230802,182000,287105568,2080,2080,2080,2080,0
|
|
20230802,181900,287105568,2080,2080,2080,2080,0
|
|
20230802,181800,287105568,2080,2080,2080,2080,0
|
|
20230802,181700,287105568,2080,2080,2080,2080,0
|
|
20230802,181600,287105568,2080,2080,2080,2080,0
|
|
20230802,181500,287105568,2080,2080,2080,2080,0
|
|
20230802,181400,287105568,2080,2080,2080,2080,0
|
|
20230802,181300,287105568,2080,2080,2080,2080,0
|
|
20230802,181200,287105568,2080,2080,2080,2080,0
|
|
20230802,181100,287105568,2080,2080,2080,2080,0
|
|
20230802,181000,287105568,2080,2080,2080,2080,0
|
|
20230802,180900,287105568,2080,2080,2080,2080,0
|
|
20230802,180800,287105568,2080,2080,2080,2080,0
|
|
20230802,180700,287105568,2080,2080,2080,2080,0
|
|
20230802,180600,287105568,2080,2080,2080,2080,0
|
|
20230802,180500,287105568,2080,2080,2080,2080,0
|
|
20230802,180400,287105568,2080,2080,2080,2080,279
|
|
20230802,180300,287105568,2080,2080,2080,2080,0
|
|
20230802,180200,287105568,2080,2080,2080,2080,0
|
|
20230802,180100,287105568,2080,2080,2080,2080,0
|
|
20230802,180000,287105568,2080,2080,2080,2080,0
|
|
20230802,175900,287105568,2080,2080,2080,2080,0
|
|
20230802,175800,287105568,2080,2080,2080,2080,0
|
|
20230802,175700,287105568,2080,2080,2080,2080,0
|
|
20230802,175600,287105568,2080,2080,2080,2080,0
|
|
20230802,175500,287105568,2080,2080,2080,2080,0
|
|
20230802,175400,287105568,2080,2080,2080,2080,0
|
|
20230802,175300,287105568,2080,2080,2080,2080,0
|
|
20230802,175200,287105568,2080,2080,2080,2080,0
|
|
20230802,175100,287105568,2080,2080,2080,2080,0
|
|
20230802,175000,287105568,2080,2080,2080,2080,0
|
|
20230802,174900,287105568,2080,2080,2080,2080,0
|
|
20230802,174800,287105568,2080,2080,2080,2080,0
|
|
20230802,174700,287105568,2080,2080,2080,2080,0
|
|
20230802,174600,287105568,2080,2080,2080,2080,0
|
|
20230802,174500,287105568,2080,2080,2080,2080,0
|
|
20230802,174400,287105568,2080,2080,2080,2080,0
|
|
20230802,174300,287105568,2080,2080,2080,2080,0
|
|
20230802,174200,287105568,2080,2080,2080,2080,0
|
|
20230802,174100,287105568,2080,2080,2080,2080,0
|
|
20230802,174000,287105568,2080,2080,2080,2080,0
|
|
20230802,173900,287105568,2080,2080,2080,2080,0
|
|
20230802,173800,287105568,2080,2080,2080,2080,0
|
|
20230802,173700,287105568,2080,2080,2080,2080,0
|
|
20230802,173600,287105568,2080,2080,2080,2080,0
|
|
20230802,173500,287105568,2080,2080,2080,2080,0
|
|
20230802,173400,287105568,2080,2080,2080,2080,279
|
|
20230802,173300,287105568,2080,2080,2080,2080,0
|
|
20230802,173200,287105568,2080,2080,2080,2080,0
|
|
20230802,173100,287105568,2080,2080,2080,2080,0
|
|
20230802,173000,287105568,2080,2080,2080,2080,0
|
|
20230802,172900,287105568,2080,2080,2080,2080,0
|
|
20230802,172800,287105568,2080,2080,2080,2080,0
|
|
20230802,172700,287105568,2080,2080,2080,2080,0
|
|
20230802,172600,287105568,2080,2080,2080,2080,0
|
|
20230802,172500,287105568,2080,2080,2080,2080,0
|
|
20230802,172400,287105568,2080,2080,2080,2080,0
|
|
20230802,172300,287105568,2080,2080,2080,2080,0
|
|
20230802,172200,287105568,2080,2080,2080,2080,0
|
|
20230802,172100,287105568,2080,2080,2080,2080,0
|
|
20230802,172000,287105568,2080,2080,2080,2080,0
|
|
20230802,171900,287105568,2080,2080,2080,2080,0
|
|
20230802,171800,287105568,2080,2080,2080,2080,0
|
|
20230802,171700,287105568,2080,2080,2080,2080,0
|
|
20230802,171600,287105568,2080,2080,2080,2080,0
|
|
20230802,171500,287105568,2080,2080,2080,2080,0
|
|
20230802,171400,287105568,2080,2080,2080,2080,0
|
|
20230802,171300,287105568,2080,2080,2080,2080,0
|
|
20230802,171200,287105568,2080,2080,2080,2080,0
|
|
20230802,171100,287105568,2080,2080,2080,2080,0
|
|
20230802,171000,287105568,2080,2080,2080,2080,0
|
|
20230802,170900,287105568,2080,2080,2080,2080,0
|
|
20230802,170800,287105568,2080,2080,2080,2080,0
|
|
20230802,170700,287105568,2080,2080,2080,2080,0
|
|
20230802,170600,287105568,2080,2080,2080,2080,0
|
|
20230802,170500,287105568,2080,2080,2080,2080,0
|
|
20230802,170400,287105568,2080,2080,2080,2080,279
|
|
20230802,170300,287105568,2080,2080,2080,2080,0
|
|
20230802,170200,287105568,2080,2080,2080,2080,0
|
|
20230802,170100,287105568,2080,2080,2080,2080,0
|
|
20230802,170000,287105568,2080,2080,2080,2080,0
|
|
20230802,165900,287105568,2080,2080,2080,2080,0
|
|
20230802,165800,287105568,2080,2080,2080,2080,0
|
|
20230802,165700,287105568,2080,2080,2080,2080,0
|
|
20230802,165600,287105568,2080,2080,2080,2080,0
|
|
20230802,165500,287105568,2080,2080,2080,2080,0
|
|
20230802,165400,287105568,2080,2080,2080,2080,0
|
|
20230802,165300,287105568,2080,2080,2080,2080,0
|
|
20230802,165200,287105568,2080,2080,2080,2080,0
|
|
20230802,165100,287105568,2080,2080,2080,2080,0
|
|
20230802,165000,287105568,2080,2080,2080,2080,0
|
|
20230802,164900,287105568,2080,2080,2080,2080,0
|
|
20230802,164800,287105568,2080,2080,2080,2080,0
|
|
20230802,164700,287105568,2080,2080,2080,2080,0
|
|
20230802,164600,287105568,2080,2080,2080,2080,0
|
|
20230802,164500,287105568,2080,2080,2080,2080,0
|
|
20230802,164400,287105568,2080,2080,2080,2080,0
|
|
20230802,164300,287105568,2080,2080,2080,2080,0
|
|
20230802,164200,287105568,2080,2080,2080,2080,0
|
|
20230802,164100,287105568,2080,2080,2080,2080,0
|
|
20230802,164000,287105568,2080,2080,2080,2080,0
|
|
20230802,163900,287105568,2080,2080,2080,2080,0
|
|
20230802,163800,287105568,2080,2080,2080,2080,0
|
|
20230802,163700,287105568,2080,2080,2080,2080,0
|
|
20230802,163600,287105568,2080,2080,2080,2080,0
|
|
20230802,163500,287105568,2080,2080,2080,2080,0
|
|
20230802,163400,287105568,2080,2080,2080,2080,279
|
|
20230802,163300,287105568,2080,2080,2080,2080,0
|
|
20230802,163200,287105568,2080,2080,2080,2080,0
|
|
20230802,163100,287105568,2080,2080,2080,2080,0
|
|
20230802,163000,287105568,2080,2080,2080,2080,0
|
|
20230802,162900,287105568,2080,2080,2080,2080,0
|
|
20230802,162800,287105568,2080,2080,2080,2080,0
|
|
20230802,162700,287105568,2080,2080,2080,2080,0
|
|
20230802,162600,287105568,2080,2080,2080,2080,0
|
|
20230802,162500,287105568,2080,2080,2080,2080,0
|
|
20230802,162400,287105568,2080,2080,2080,2080,0
|
|
20230802,162300,287105568,2080,2080,2080,2080,0
|
|
20230802,162200,287105568,2080,2080,2080,2080,0
|
|
20230802,162100,287105568,2080,2080,2080,2080,0
|
|
20230802,162000,287105568,2080,2080,2080,2080,0
|
|
20230802,161900,287105568,2080,2080,2080,2080,0
|
|
20230802,161800,287105568,2080,2080,2080,2080,0
|
|
20230802,161700,287105568,2080,2080,2080,2080,0
|
|
20230802,161600,287105568,2080,2080,2080,2080,0
|
|
20230802,161500,287105568,2080,2080,2080,2080,0
|
|
20230802,161400,287105568,2080,2080,2080,2080,0
|
|
20230802,161300,287105568,2080,2080,2080,2080,0
|
|
20230802,161200,287105568,2080,2080,2080,2080,0
|
|
20230802,161100,287105568,2080,2080,2080,2080,0
|
|
20230802,161000,287105568,2080,2080,2080,2080,0
|
|
20230802,160900,287105568,2080,2080,2080,2080,0
|
|
20230802,160800,287105568,2080,2080,2080,2080,0
|
|
20230802,160700,287105568,2080,2080,2080,2080,0
|
|
20230802,160600,287105568,2080,2080,2080,2080,0
|
|
20230802,160500,287105568,2080,2080,2080,2080,0
|
|
20230802,160400,287105568,2080,2080,2080,2080,279
|
|
20230802,160300,287105568,2080,2080,2080,2080,0
|
|
20230802,160200,287105568,2080,2080,2080,2080,0
|
|
20230802,160100,287105568,2080,2080,2080,2080,0
|
|
20230802,160000,287105568,2080,2080,2080,2080,0
|
|
20230802,155900,287105568,2080,2080,2080,2080,0
|
|
20230802,155800,287105568,2080,2080,2080,2080,0
|
|
20230802,155700,287105568,2080,2080,2080,2080,0
|
|
20230802,155600,287105568,2080,2080,2080,2080,0
|
|
20230802,155500,287105568,2080,2080,2080,2080,0
|
|
20230802,155400,287105568,2080,2080,2080,2080,0
|
|
20230802,155300,287105568,2080,2080,2080,2080,0
|
|
20230802,155200,287105568,2080,2080,2080,2080,0
|
|
20230802,155100,287105568,2080,2080,2080,2080,0
|
|
20230802,155000,287105568,2080,2080,2080,2080,0
|
|
20230802,154900,287105568,2080,2080,2080,2080,0
|
|
20230802,154800,287105568,2080,2080,2080,2080,0
|
|
20230802,154700,287105568,2080,2080,2080,2080,0
|
|
20230802,154600,287105568,2080,2080,2080,2080,0
|
|
20230802,154500,287105568,2080,2080,2080,2080,0
|
|
20230802,154400,287105568,2080,2080,2080,2080,0
|
|
20230802,154300,287105568,2080,2080,2080,2080,0
|
|
20230802,154200,287105568,2080,2080,2080,2080,0
|
|
20230802,154100,287105568,2080,2080,2080,2080,0
|
|
20230802,154000,287105568,2080,2080,2080,2080,0
|
|
20230802,153900,287105568,2080,2080,2080,2080,0
|
|
20230802,153800,287105568,2080,2080,2080,2080,0
|
|
20230802,153700,287105568,2080,2080,2080,2080,0
|
|
20230802,153600,287105568,2080,2080,2080,2080,0
|
|
20230802,153500,287105568,2080,2080,2080,2080,0
|
|
20230802,153400,287105568,2080,2080,2080,2080,279
|
|
20230802,153300,287105568,2080,2080,2080,2080,0
|
|
20230802,153200,287105568,2080,2080,2080,2080,0
|
|
20230802,153100,287105568,2080,2080,2080,2080,0
|
|
20230802,153000,287105568,2080,2080,2080,2080,279
|
|
20230802,152900,286525248,2045,2045,2045,2045,0
|
|
20230802,152800,286525248,2045,2045,2045,2045,0
|
|
20230802,152700,286525248,2045,2045,2045,2045,0
|
|
20230802,152600,286525248,2045,2045,2045,2045,0
|
|
20230802,152500,286525248,2045,2045,2045,2045,0
|
|
20230802,152400,286525248,2045,2045,2045,2045,0
|
|
20230802,152300,286525248,2045,2045,2045,2045,0
|
|
20230802,152200,286525248,2045,2045,2045,2045,0
|
|
20230802,152100,286525248,2045,2045,2045,2045,0
|
|
20230802,152000,286525248,2045,2045,2045,2045,0
|
|
20230802,151900,286525248,2045,2045,2045,2045,0
|
|
20230802,151800,286525248,2045,2070,2075,2045,351
|
|
20230802,151700,285798773,2080,2080,2080,2060,222
|
|
20230802,151600,285338268,2075,2045,2075,2045,901
|
|
20230802,151500,283486208,2050,2050,2050,2050,71
|
|
20230802,151400,283340658,2050,2050,2050,2050,10
|
|
20230802,151300,283320158,2050,2050,2050,2050,23
|
|
20230802,151200,283273008,2050,2050,2050,2050,0
|
|
20230802,151100,283273008,2050,2050,2050,2050,0
|
|
20230802,151000,283273008,2050,2050,2050,2050,28
|
|
20230802,150900,283215608,2050,2050,2050,2050,3
|
|
20230802,150800,283209458,2050,2050,2050,2050,97
|
|
20230802,150700,283010608,2035,2035,2035,2035,0
|
|
20230802,150600,283010608,2035,2045,2045,2035,100
|
|
20230802,150500,282807013,2055,2050,2055,2050,120
|
|
20230802,150400,282560798,2055,2055,2055,2055,0
|
|
20230802,150300,282560798,2055,2055,2055,2055,364
|
|
20230802,150200,281812778,2055,2055,2055,2055,0
|
|
20230802,150100,281812778,2055,2055,2055,2055,0
|
|
20230802,150000,281812778,2055,2055,2055,2055,0
|
|
20230802,145900,281812778,2055,2055,2055,2055,0
|
|
20230802,145800,281812778,2055,2055,2055,2055,0
|
|
20230802,145700,281812778,2055,2055,2055,2055,1
|
|
20230802,145600,281810723,2060,2060,2060,2060,0
|
|
20230802,145500,281810723,2060,2045,2065,2045,115
|
|
20230802,145400,281574188,2035,2035,2035,2035,0
|
|
20230802,145300,281574188,2035,2050,2050,2035,536
|
|
20230802,145200,280481703,2060,2060,2060,2060,0
|
|
20230802,145100,280481703,2060,2060,2060,2060,0
|
|
20230802,145000,280481703,2060,2060,2060,2060,0
|
|
20230802,144900,280481703,2060,2060,2060,2060,0
|
|
20230802,144800,280481703,2060,2060,2060,2060,0
|
|
20230802,144700,280481703,2060,2060,2060,2060,90
|
|
20230802,144600,280296303,2065,2065,2065,2065,100
|
|
20230802,144500,280089803,2060,2060,2060,2060,35
|
|
20230802,144400,280017703,2060,2065,2065,2060,84
|
|
20230802,144300,279844413,2070,2070,2070,2070,200
|
|
20230802,144200,279430413,2080,2080,2080,2080,0
|
|
20230802,144100,279430413,2080,2080,2080,2080,0
|
|
20230802,144000,279430413,2080,2080,2080,2080,0
|
|
20230802,143900,279430413,2080,2080,2080,2080,0
|
|
20230802,143800,279430413,2080,2075,2080,2075,700
|
|
20230802,143700,277974438,2070,2070,2070,2070,0
|
|
20230802,143600,277974438,2070,2070,2070,2070,0
|
|
20230802,143500,277974438,2070,2070,2070,2070,241
|
|
20230802,143400,277475568,2070,2070,2070,2070,9
|
|
20230802,143300,277456938,2080,2080,2080,2080,0
|
|
20230802,143200,277456938,2080,2080,2080,2080,0
|
|
20230802,143100,277456938,2080,2080,2080,2080,0
|
|
20230802,143000,277456938,2080,2040,2080,2040,163
|
|
20230802,142900,277123083,2035,2035,2035,2035,0
|
|
20230802,142800,277123083,2035,2035,2035,2035,0
|
|
20230802,142700,277123083,2035,2035,2035,2035,0
|
|
20230802,142600,277123083,2035,2035,2035,2035,0
|
|
20230802,142500,277123083,2035,2035,2035,2035,0
|
|
20230802,142400,277123083,2035,2035,2035,2035,0
|
|
20230802,142300,277123083,2035,2035,2035,2035,30
|
|
20230802,142200,277062033,2050,2045,2050,2045,10
|
|
20230802,142100,277041543,2030,2030,2030,2030,0
|
|
20230802,142000,277041543,2030,2055,2055,2030,747
|
|
20230802,141900,275522333,2055,2045,2055,2045,39
|
|
20230802,141800,275442208,2055,2050,2055,2050,307
|
|
20230802,141700,274811333,2055,2055,2055,2055,1
|
|
20230802,141600,274809278,2070,2050,2070,2050,50
|
|
20230802,141500,274705948,2070,2070,2070,2070,0
|
|
20230802,141400,274705948,2070,2070,2070,2070,0
|
|
20230802,141300,274705948,2070,2070,2070,2070,0
|
|
20230802,141200,274705948,2070,2070,2070,2070,0
|
|
20230802,141100,274705948,2070,2065,2070,2065,96
|
|
20230802,141000,274507243,2080,2080,2080,2080,0
|
|
20230802,140900,274507243,2080,2035,2080,2035,100
|
|
20230802,140800,274301903,2030,2030,2030,2030,0
|
|
20230802,140700,274301903,2030,2030,2030,2030,15
|
|
20230802,140600,274271453,2030,2030,2030,2030,0
|
|
20230802,140500,274271453,2030,2030,2030,2030,140
|
|
20230802,140400,273987253,2040,2040,2040,2040,0
|
|
20230802,140300,273987253,2040,2040,2040,2040,0
|
|
20230802,140200,273987253,2040,2040,2040,2040,0
|
|
20230802,140100,273987253,2040,2040,2040,2040,0
|
|
20230802,140000,273987253,2040,2060,2075,2040,102
|
|
20230802,135900,273777823,2065,2035,2065,2035,200
|
|
20230802,135800,273366583,2035,2040,2080,2035,269
|
|
20230802,135700,272817188,2040,2040,2040,2040,10
|
|
20230802,135600,272796788,2045,2045,2045,2045,18
|
|
20230802,135500,272759978,2060,2015,2060,2015,498
|
|
20230802,135400,271752078,2015,2015,2015,2015,6
|
|
20230802,135300,271739988,2010,2015,2015,2010,149
|
|
20230802,135200,271439758,2015,2015,2015,2015,0
|
|
20230802,135100,271439758,2015,2015,2015,2015,0
|
|
20230802,135000,271439758,2015,1995,2015,1995,1961
|
|
20230802,134900,267523755,1996,1996,1996,1996,600
|
|
20230802,134800,266326155,1996,1988,1996,1988,301
|
|
20230802,134700,265725452,1990,1990,1990,1990,0
|
|
20230802,134600,265725452,1990,1993,1993,1990,58
|
|
20230802,134500,265609882,1993,1987,1993,1987,368
|
|
20230802,134400,264878326,1988,1989,1989,1988,1284
|
|
20230802,134300,262324551,1996,1995,1996,1994,200
|
|
20230802,134200,261925440,1996,1995,1996,1991,944
|
|
20230802,134100,260041322,1996,1993,1996,1992,256
|
|
20230802,134000,259530451,1996,1992,1996,1992,550
|
|
20230802,133900,258432680,1996,1993,1996,1993,100
|
|
20230802,133800,258233110,1993,1994,1994,1993,15
|
|
20230802,133700,258203207,1996,1995,1996,1995,200
|
|
20230802,133600,257804025,1996,1987,1996,1987,483
|
|
20230802,133500,256843450,1987,1987,1987,1987,30
|
|
20230802,133400,256783840,1996,1996,1996,1996,0
|
|
20230802,133300,256783840,1996,1996,1996,1996,0
|
|
20230802,133200,256783840,1996,1996,1996,1996,0
|
|
20230802,133100,256783840,1996,1996,1996,1996,0
|
|
20230802,133000,256783840,1996,1996,1996,1996,0
|
|
20230802,132900,256783840,1996,1996,1996,1996,0
|
|
20230802,132800,256783840,1996,1991,1996,1991,200
|
|
20230802,132700,256385125,1985,1991,1992,1985,1061
|
|
20230802,132600,254278719,1991,1991,1991,1991,0
|
|
20230802,132500,254278719,1991,1991,1991,1991,0
|
|
20230802,132400,254278719,1991,1992,1994,1991,297
|
|
20230802,132300,253686726,1990,1990,1990,1990,0
|
|
20230802,132200,253686726,1990,1990,1990,1984,2059
|
|
20230802,132100,249589646,1990,1984,1990,1984,1008
|
|
20230802,132000,247583774,1985,1985,1985,1985,7
|
|
20230802,131900,247569879,1986,1989,1989,1986,12
|
|
20230802,131800,247546023,1991,1995,1995,1989,2079
|
|
20230802,131700,243407185,1995,2005,2005,1995,8953
|
|
20230802,131600,225508100,2010,2010,2010,2010,1
|
|
20230802,131500,225506090,2015,2015,2015,2015,0
|
|
20230802,131400,225506090,2015,2015,2015,2015,0
|
|
20230802,131300,225506090,2015,2015,2015,2015,1
|
|
20230802,131200,225504075,2010,2010,2015,2010,3445
|
|
20230802,131100,218579615,2015,2015,2015,2015,0
|
|
20230802,131000,218579615,2015,2015,2015,2015,0
|
|
20230802,130900,218579615,2015,2015,2015,2015,1
|
|
20230802,130800,218577600,2010,2010,2010,2010,0
|
|
20230802,130700,218577600,2010,2010,2010,2010,0
|
|
20230802,130600,218577600,2010,2010,2010,2010,0
|
|
20230802,130500,218577600,2010,2010,2010,2010,0
|
|
20230802,130400,218577600,2010,2010,2010,2010,0
|
|
20230802,130300,218577600,2010,2010,2010,2010,0
|
|
20230802,130200,218577600,2010,2010,2010,2010,0
|
|
20230802,130100,218577600,2010,2010,2010,2010,157
|
|
20230802,130000,218262030,2015,2015,2015,2015,0
|
|
20230802,125900,218262030,2015,2015,2015,2015,0
|
|
20230802,125800,218262030,2015,2015,2015,2015,669
|
|
20230802,125700,216913995,2015,2015,2015,2015,0
|
|
20230802,125600,216913995,2015,2015,2015,2015,0
|
|
20230802,125500,216913995,2015,2015,2015,2015,0
|
|
20230802,125400,216913995,2015,2015,2015,2015,0
|
|
20230802,125300,216913995,2015,2015,2015,2015,0
|
|
20230802,125200,216913995,2015,2015,2015,2015,0
|
|
20230802,125100,216913995,2015,2015,2015,2015,0
|
|
20230802,125000,216913995,2015,2015,2015,2015,0
|
|
20230802,124900,216913995,2015,2015,2015,2015,0
|
|
20230802,124800,216913995,2015,2015,2015,2015,0
|
|
20230802,124700,216913995,2015,2015,2015,2015,0
|
|
20230802,124600,216913995,2015,2015,2015,2015,0
|
|
20230802,124500,216913995,2015,2015,2015,2015,0
|
|
20230802,124400,216913995,2015,2015,2015,2015,0
|
|
20230802,124300,216913995,2015,2015,2015,2015,0
|
|
20230802,124200,216913995,2015,2015,2015,2015,0
|
|
20230802,124100,216913995,2015,2015,2015,2015,17
|
|
20230802,124000,216879740,2015,2015,2015,2015,0
|
|
20230802,123900,216879740,2015,2015,2015,2015,0
|
|
20230802,123800,216879740,2015,2015,2015,2015,0
|
|
20230802,123700,216879740,2015,2015,2015,2015,1
|
|
20230802,123600,216877725,2015,2015,2015,2015,0
|
|
20230802,123500,216877725,2015,2015,2015,2015,0
|
|
20230802,123400,216877725,2015,2015,2015,2015,0
|
|
20230802,123300,216877725,2015,2015,2015,2015,0
|
|
20230802,123200,216877725,2015,2015,2015,2015,3
|
|
20230802,123100,216871680,2010,2010,2010,2010,0
|
|
20230802,123000,216871680,2010,2010,2010,2010,0
|
|
20230802,122900,216871680,2010,2010,2010,2010,0
|
|
20230802,122800,216871680,2010,2010,2010,2010,0
|
|
20230802,122700,216871680,2010,2010,2010,2010,0
|
|
20230802,122600,216871680,2010,2010,2010,2010,2
|
|
20230802,122500,216867660,2010,2010,2010,2010,0
|
|
20230802,122400,216867660,2010,2010,2010,2010,0
|
|
20230802,122300,216867660,2010,2010,2010,2010,0
|
|
20230802,122200,216867660,2010,2010,2010,2010,0
|
|
20230802,122100,216867660,2010,2010,2010,2010,0
|
|
20230802,122000,216867660,2010,2010,2010,2010,0
|
|
20230802,121900,216867660,2010,2010,2010,2010,1
|
|
20230802,121800,216865650,2015,2015,2015,2015,41
|
|
20230802,121700,216783035,2015,2025,2025,2015,13
|
|
20230802,121600,216756820,2025,2025,2025,2025,20
|
|
20230802,121500,216716320,2025,2025,2025,2025,0
|
|
20230802,121400,216716320,2025,2025,2025,2025,0
|
|
20230802,121300,216716320,2025,2025,2025,2025,417
|
|
20230802,121200,215871895,2025,2025,2025,2025,0
|
|
20230802,121100,215871895,2025,2025,2025,2025,0
|
|
20230802,121000,215871895,2025,2025,2025,2025,0
|
|
20230802,120900,215871895,2025,2025,2025,2025,0
|
|
20230802,120800,215871895,2025,2025,2025,2025,0
|
|
20230802,120700,215871895,2025,2025,2025,2025,0
|
|
20230802,120600,215871895,2025,2025,2025,2025,1
|
|
20230802,120500,215869870,2020,2020,2020,2020,0
|
|
20230802,120400,215869870,2020,2020,2020,2020,100
|
|
20230802,120300,215667870,2010,2010,2010,2010,0
|
|
20230802,120200,215667870,2010,2010,2010,2010,1460
|
|
20230802,120100,212733270,2010,2015,2015,2010,1000
|
|
20230802,120000,210723265,2020,2020,2020,2020,0
|
|
20230802,115900,210723265,2020,2020,2020,2020,0
|
|
20230802,115800,210723265,2020,2020,2020,2020,0
|
|
20230802,115700,210723265,2020,2020,2020,2020,0
|
|
20230802,115600,210723265,2020,2020,2020,2020,0
|
|
20230802,115500,210723265,2020,2020,2020,2020,0
|
|
20230802,115400,210723265,2020,2020,2020,2020,0
|
|
20230802,115300,210723265,2020,2020,2020,2020,0
|
|
20230802,115200,210723265,2020,2010,2020,2005,1442
|
|
20230802,115100,207832015,2010,2010,2010,2010,0
|
|
20230802,115000,207832015,2010,2010,2010,2010,1397
|
|
20230802,114900,205024045,2025,2025,2025,2025,0
|
|
20230802,114800,205024045,2025,2025,2025,2025,0
|
|
20230802,114700,205024045,2025,2025,2025,2025,0
|
|
20230802,114600,205024045,2025,2025,2025,2025,0
|
|
20230802,114500,205024045,2025,2020,2025,2020,53
|
|
20230802,114400,204916980,2025,2010,2025,2010,6
|
|
20230802,114300,204904905,2010,2015,2015,2010,1450
|
|
20230802,114200,201988820,2020,2020,2020,2020,0
|
|
20230802,114100,201988820,2020,2020,2020,2020,0
|
|
20230802,114000,201988820,2020,2020,2020,2020,0
|
|
20230802,113900,201988820,2020,2020,2020,2020,26
|
|
20230802,113800,201936300,2020,2020,2020,2020,0
|
|
20230802,113700,201936300,2020,2020,2020,2020,209
|
|
20230802,113600,201514120,2025,2025,2025,2025,9
|
|
20230802,113500,201495895,2030,2030,2030,2030,0
|
|
20230802,113400,201495895,2030,2030,2030,2030,4
|
|
20230802,113300,201487775,2040,2040,2040,2040,10
|
|
20230802,113200,201467375,2045,2045,2045,2045,0
|
|
20230802,113100,201467375,2045,2045,2045,2045,0
|
|
20230802,113000,201467375,2045,2045,2045,2045,0
|
|
20230802,112900,201467375,2045,2045,2045,2045,0
|
|
20230802,112800,201467375,2045,2035,2045,2035,46
|
|
20230802,112700,201373510,2035,2020,2040,2020,145
|
|
20230802,112600,201078490,2025,2025,2025,2025,3
|
|
20230802,112500,201072415,2045,2045,2045,2045,0
|
|
20230802,112400,201072415,2045,2045,2045,2045,0
|
|
20230802,112300,201072415,2045,2045,2045,2045,0
|
|
20230802,112200,201072415,2045,2045,2045,2045,533
|
|
20230802,112100,199982430,2045,2045,2045,2045,0
|
|
20230802,112000,199982430,2045,2045,2045,2045,0
|
|
20230802,111900,199982430,2045,2045,2045,2045,0
|
|
20230802,111800,199982430,2045,2045,2045,2045,0
|
|
20230802,111700,199982430,2045,2045,2045,2045,0
|
|
20230802,111600,199982430,2045,2045,2045,2045,0
|
|
20230802,111500,199982430,2045,2045,2045,2045,40
|
|
20230802,111400,199900630,2045,2045,2045,2045,0
|
|
20230802,111300,199900630,2045,2045,2045,2045,0
|
|
20230802,111200,199900630,2045,2045,2045,2045,0
|
|
20230802,111100,199900630,2045,2045,2045,2045,0
|
|
20230802,111000,199900630,2045,2045,2045,2045,124
|
|
20230802,110900,199647050,2020,2020,2020,2020,0
|
|
20230802,110800,199647050,2020,2020,2020,2020,2
|
|
20230802,110700,199643010,2020,2020,2020,2020,0
|
|
20230802,110600,199643010,2020,2020,2020,2020,83
|
|
20230802,110500,199475350,2020,2020,2020,2020,82
|
|
20230802,110400,199309710,2020,2020,2040,2020,3201
|
|
20230802,110300,192783755,2020,2020,2020,2020,100
|
|
20230802,110200,192581755,2010,2020,2020,2005,2045
|
|
20230802,110100,188476375,2020,2020,2020,2020,1
|
|
20230802,110000,188474355,2020,2020,2020,2020,17
|
|
20230802,105900,188440015,2020,2020,2020,2020,17
|
|
20230802,105800,188405675,2020,2025,2025,2020,472
|
|
20230802,105700,187451835,2025,2025,2025,2025,0
|
|
20230802,105600,187451835,2025,2025,2025,2025,0
|
|
20230802,105500,187451835,2025,2025,2025,2025,0
|
|
20230802,105400,187451835,2025,2025,2025,2025,0
|
|
20230802,105300,187451835,2025,2025,2025,2025,0
|
|
20230802,105200,187451835,2025,2020,2025,2020,19
|
|
20230802,105100,187413430,2030,2030,2030,2030,2
|
|
20230802,105000,187409370,2015,2020,2020,2010,12
|
|
20230802,104900,187385145,2020,2020,2020,2020,0
|
|
20230802,104800,187385145,2020,2020,2020,2005,8350
|
|
20230802,104700,170599110,2035,2035,2035,2035,0
|
|
20230802,104600,170599110,2035,2035,2035,2035,0
|
|
20230802,104500,170599110,2035,2035,2035,2035,0
|
|
20230802,104400,170599110,2035,2035,2035,2035,50
|
|
20230802,104300,170497360,2035,2035,2035,2035,1
|
|
20230802,104200,170495325,2030,2030,2030,2030,9
|
|
20230802,104100,170477055,2035,2035,2035,2035,0
|
|
20230802,104000,170477055,2035,2020,2040,2020,259
|
|
20230802,103900,169953765,2020,2015,2020,2015,2
|
|
20230802,103800,169949730,2020,2020,2020,2020,65
|
|
20230802,103700,169818430,2015,2020,2020,2015,1179
|
|
20230802,103600,167439040,2060,2030,2060,2030,823
|
|
20230802,103500,165768170,2030,2030,2030,2030,98
|
|
20230802,103400,165569230,2015,2035,2040,2015,21836
|
|
20230802,103300,121331685,2040,2055,2055,2040,7466
|
|
20230802,103200,106050840,2060,2060,2060,2060,57
|
|
20230802,103100,105933420,2060,2060,2060,2060,0
|
|
20230802,103000,105933420,2060,2060,2060,2060,0
|
|
20230802,102900,105933420,2060,2060,2060,2060,0
|
|
20230802,102800,105933420,2060,2060,2060,2060,0
|
|
20230802,102700,105933420,2060,2060,2060,2060,144
|
|
20230802,102600,105636780,2060,2065,2065,2060,856
|
|
20230802,102500,103872890,2090,2090,2090,2090,0
|
|
20230802,102400,103872890,2090,2090,2090,2090,0
|
|
20230802,102300,103872890,2090,2090,2090,2090,0
|
|
20230802,102200,103872890,2090,2080,2090,2060,3291
|
|
20230802,102100,97054025,2100,2100,2100,2100,0
|
|
20230802,102000,97054025,2100,2100,2100,2100,0
|
|
20230802,101900,97054025,2100,2100,2100,2100,0
|
|
20230802,101800,97054025,2100,2100,2100,2100,0
|
|
20230802,101700,97054025,2100,2100,2100,2100,0
|
|
20230802,101600,97054025,2100,2100,2100,2100,0
|
|
20230802,101500,97054025,2100,2100,2100,2100,0
|
|
20230802,101400,97054025,2100,2090,2100,2090,30
|
|
20230802,101300,96991315,2085,2090,2090,2085,7
|
|
20230802,101200,96976710,2075,2075,2075,2075,6
|
|
20230802,101100,96964260,2075,2075,2090,2075,50
|
|
20230802,101000,96860495,2070,2080,2080,2070,1132
|
|
20230802,100900,94514260,2080,2080,2080,2080,45
|
|
20230802,100800,94420660,2080,2080,2080,2080,96
|
|
20230802,100700,94220980,2080,2080,2080,2080,0
|
|
20230802,100600,94220980,2080,2090,2090,2080,883
|
|
20230802,100500,92378310,2095,2095,2095,2095,0
|
|
20230802,100400,92378310,2095,2095,2095,2095,0
|
|
20230802,100300,92378310,2095,2095,2095,2095,600
|
|
20230802,100200,91121310,2095,2095,2095,2095,1
|
|
20230802,100100,91119215,2100,2100,2100,2100,0
|
|
20230802,100000,91119215,2100,2100,2100,2100,0
|
|
20230802,095900,91119215,2100,2100,2100,2100,47
|
|
20230802,095800,91020515,2100,2100,2100,2100,0
|
|
20230802,095700,91020515,2100,2100,2100,2100,1
|
|
20230802,095600,91018415,2095,2095,2095,2095,0
|
|
20230802,095500,91018415,2095,2095,2095,2095,1
|
|
20230802,095400,91016320,2110,2100,2110,2100,6
|
|
20230802,095300,91003695,2115,2100,2115,2100,603
|
|
20230802,095200,89734555,2105,2100,2105,2095,1035
|
|
20230802,095100,87566050,2100,2080,2115,2080,6173
|
|
20230802,095000,74614985,2080,2080,2080,2080,0
|
|
20230802,094900,74614985,2080,2070,2080,2060,334
|
|
20230802,094800,73926415,2085,2085,2085,2085,0
|
|
20230802,094700,73926415,2085,2085,2085,2085,0
|
|
20230802,094600,73926415,2085,2075,2085,2075,326
|
|
20230802,094500,73249930,2065,2075,2075,2065,45
|
|
20230802,094400,73156805,2075,2075,2075,2075,0
|
|
20230802,094300,73156805,2075,2075,2075,2075,5
|
|
20230802,094200,73146430,2080,2080,2080,2080,0
|
|
20230802,094100,73146430,2080,2070,2085,2070,24
|
|
20230802,094000,73096630,2075,2070,2075,2065,299
|
|
20230802,093900,72477850,2080,2080,2080,2080,0
|
|
20230802,093800,72477850,2080,2080,2080,2080,0
|
|
20230802,093700,72477850,2080,2080,2080,2080,481
|
|
20230802,093600,71477370,2080,2080,2080,2080,50
|
|
20230802,093500,71373370,2085,2085,2085,2085,0
|
|
20230802,093400,71373370,2085,2070,2085,2070,5
|
|
20230802,093300,71362995,2085,2070,2090,2070,33
|
|
20230802,093200,71294560,2090,2090,2090,2090,1
|
|
20230802,093100,71292470,2090,2090,2090,2090,0
|
|
20230802,093000,71292470,2090,2090,2090,2065,402
|
|
20230802,092900,70462225,2070,2070,2070,2070,0
|
|
20230802,092800,70462225,2070,2070,2070,2070,1
|
|
20230802,092700,70460155,2090,2075,2090,2075,62
|
|
20230802,092600,70331490,2080,2080,2080,2080,0
|
|
20230802,092500,70331490,2080,2080,2080,2080,1
|
|
20230802,092400,70329410,2080,2090,2090,2080,8
|
|
20230802,092300,70312710,2090,2090,2090,2090,0
|
|
20230802,092200,70312710,2090,2090,2090,2090,30
|
|
20230802,092100,70250010,2090,2085,2090,2085,26
|
|
20230802,092000,70195710,2095,2095,2095,2085,180
|
|
20230802,091900,69819100,2095,2090,2095,2085,20
|
|
20230802,091800,69777295,2095,2085,2100,2085,51
|
|
20230802,091700,69670610,2095,2070,2095,2070,150
|
|
20230802,091600,69357860,2055,2040,2055,2040,338
|
|
20230802,091500,68663495,2055,2055,2055,2055,0
|
|
20230802,091400,68663495,2055,2030,2055,2030,7000
|
|
20230802,091300,54290600,2030,2025,2030,2020,2756
|
|
20230802,091200,48722980,2015,2020,2025,2015,3696
|
|
20230802,091100,41268635,2020,2030,2030,2015,1402
|
|
20230802,091000,38439090,2025,2040,2045,2025,2412
|
|
20230802,090900,33546075,2025,2025,2025,2025,214
|
|
20230802,090800,33112725,2040,2040,2040,2040,3
|
|
20230802,090700,33106605,2055,2025,2055,2025,554
|
|
20230802,090600,31971325,2055,2055,2055,2055,625
|
|
20230802,090500,30686950,2055,2055,2055,2055,89
|
|
20230802,090400,30504055,2025,2030,2030,2025,1311
|
|
20230802,090300,27847280,2030,2065,2065,2030,1271
|
|
20230802,090200,25262870,2065,2085,2085,2010,1535
|
|
20230802,090100,22104655,2090,2115,2115,2090,8885
|
|
20230802,090000,3325395,2120,2115,2130,2115,1571
|