636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193300,835937326,1988,1988,1988,1988,9902
|
|
20230831,193200,835937326,1988,1988,1988,1988,0
|
|
20230831,193100,835937326,1988,1988,1988,1988,0
|
|
20230831,193000,835937326,1988,1988,1988,1988,0
|
|
20230831,192900,835937326,1988,1988,1988,1988,0
|
|
20230831,192800,835937326,1988,1988,1988,1988,0
|
|
20230831,192700,835937326,1988,1988,1988,1988,0
|
|
20230831,192600,835937326,1988,1988,1988,1988,0
|
|
20230831,192500,835937326,1988,1988,1988,1988,0
|
|
20230831,192400,835937326,1988,1988,1988,1988,0
|
|
20230831,192300,835937326,1988,1988,1988,1988,0
|
|
20230831,192200,835937326,1988,1988,1988,1988,0
|
|
20230831,192100,835937326,1988,1988,1988,1988,0
|
|
20230831,192000,835937326,1988,1988,1988,1988,0
|
|
20230831,191900,835937326,1988,1988,1988,1988,0
|
|
20230831,191800,835937326,1988,1988,1988,1988,0
|
|
20230831,191700,835937326,1988,1988,1988,1988,0
|
|
20230831,191600,835937326,1988,1988,1988,1988,0
|
|
20230831,191500,835937326,1988,1988,1988,1988,0
|
|
20230831,191400,835937326,1988,1988,1988,1988,0
|
|
20230831,191300,835937326,1988,1988,1988,1988,0
|
|
20230831,191200,835937326,1988,1988,1988,1988,0
|
|
20230831,191100,835937326,1988,1988,1988,1988,0
|
|
20230831,191000,835937326,1988,1988,1988,1988,0
|
|
20230831,190900,835937326,1988,1988,1988,1988,0
|
|
20230831,190800,835937326,1988,1988,1988,1988,0
|
|
20230831,190700,835937326,1988,1988,1988,1988,0
|
|
20230831,190600,835937326,1988,1988,1988,1988,0
|
|
20230831,190500,835937326,1988,1988,1988,1988,0
|
|
20230831,190400,835937326,1988,1988,1988,1988,0
|
|
20230831,190300,835937326,1988,1988,1988,1988,9902
|
|
20230831,190200,835937326,1988,1988,1988,1988,0
|
|
20230831,190100,835937326,1988,1988,1988,1988,0
|
|
20230831,190000,835937326,1988,1988,1988,1988,0
|
|
20230831,185900,835937326,1988,1988,1988,1988,0
|
|
20230831,185800,835937326,1988,1988,1988,1988,0
|
|
20230831,185700,835937326,1988,1988,1988,1988,0
|
|
20230831,185600,835937326,1988,1988,1988,1988,0
|
|
20230831,185500,835937326,1988,1988,1988,1988,0
|
|
20230831,185400,835937326,1988,1988,1988,1988,0
|
|
20230831,185300,835937326,1988,1988,1988,1988,0
|
|
20230831,185200,835937326,1988,1988,1988,1988,0
|
|
20230831,185100,835937326,1988,1988,1988,1988,0
|
|
20230831,185000,835937326,1988,1988,1988,1988,0
|
|
20230831,184900,835937326,1988,1988,1988,1988,0
|
|
20230831,184800,835937326,1988,1988,1988,1988,0
|
|
20230831,184700,835937326,1988,1988,1988,1988,0
|
|
20230831,184600,835937326,1988,1988,1988,1988,0
|
|
20230831,184500,835937326,1988,1988,1988,1988,0
|
|
20230831,184400,835937326,1988,1988,1988,1988,0
|
|
20230831,184300,835937326,1988,1988,1988,1988,0
|
|
20230831,184200,835937326,1988,1988,1988,1988,0
|
|
20230831,184100,835937326,1988,1988,1988,1988,0
|
|
20230831,184000,835937326,1988,1988,1988,1988,0
|
|
20230831,183900,835937326,1988,1988,1988,1988,0
|
|
20230831,183800,835937326,1988,1988,1988,1988,0
|
|
20230831,183700,835937326,1988,1988,1988,1988,0
|
|
20230831,183600,835937326,1988,1988,1988,1988,0
|
|
20230831,183500,835937326,1988,1988,1988,1988,0
|
|
20230831,183400,835937326,1988,1988,1988,1988,0
|
|
20230831,183300,835937326,1988,1988,1988,1988,9902
|
|
20230831,183200,835937326,1988,1988,1988,1988,0
|
|
20230831,183100,835937326,1988,1988,1988,1988,0
|
|
20230831,183000,835937326,1988,1988,1988,1988,0
|
|
20230831,182900,835937326,1988,1988,1988,1988,0
|
|
20230831,182800,835937326,1988,1988,1988,1988,0
|
|
20230831,182700,835937326,1988,1988,1988,1988,0
|
|
20230831,182600,835937326,1988,1988,1988,1988,0
|
|
20230831,182500,835937326,1988,1988,1988,1988,0
|
|
20230831,182400,835937326,1988,1988,1988,1988,0
|
|
20230831,182300,835937326,1988,1988,1988,1988,0
|
|
20230831,182200,835937326,1988,1988,1988,1988,0
|
|
20230831,182100,835937326,1988,1988,1988,1988,0
|
|
20230831,182000,835937326,1988,1988,1988,1988,0
|
|
20230831,181900,835937326,1988,1988,1988,1988,0
|
|
20230831,181800,835937326,1988,1988,1988,1988,0
|
|
20230831,181700,835937326,1988,1988,1988,1988,0
|
|
20230831,181600,835937326,1988,1988,1988,1988,0
|
|
20230831,181500,835937326,1988,1988,1988,1988,0
|
|
20230831,181400,835937326,1988,1988,1988,1988,0
|
|
20230831,181300,835937326,1988,1988,1988,1988,0
|
|
20230831,181200,835937326,1988,1988,1988,1988,0
|
|
20230831,181100,835937326,1988,1988,1988,1988,0
|
|
20230831,181000,835937326,1988,1988,1988,1988,0
|
|
20230831,180900,835937326,1988,1988,1988,1988,0
|
|
20230831,180800,835937326,1988,1988,1988,1988,0
|
|
20230831,180700,835937326,1988,1988,1988,1988,0
|
|
20230831,180600,835937326,1988,1988,1988,1988,0
|
|
20230831,180500,835937326,1988,1988,1988,1988,0
|
|
20230831,180400,835937326,1988,1988,1988,1988,0
|
|
20230831,180300,835937326,1988,1988,1988,1988,9902
|
|
20230831,180200,835937326,1988,1988,1988,1988,0
|
|
20230831,180100,835937326,1988,1988,1988,1988,0
|
|
20230831,180000,835937326,1988,1988,1988,1988,0
|
|
20230831,175900,835937326,1988,1988,1988,1988,0
|
|
20230831,175800,835937326,1988,1988,1988,1988,0
|
|
20230831,175700,835937326,1988,1988,1988,1988,0
|
|
20230831,175600,835937326,1988,1988,1988,1988,0
|
|
20230831,175500,835937326,1988,1988,1988,1988,0
|
|
20230831,175400,835937326,1988,1988,1988,1988,0
|
|
20230831,175300,835937326,1988,1988,1988,1988,0
|
|
20230831,175200,835937326,1988,1988,1988,1988,0
|
|
20230831,175100,835937326,1988,1988,1988,1988,0
|
|
20230831,175000,835937326,1988,1988,1988,1988,0
|
|
20230831,174900,835937326,1988,1988,1988,1988,0
|
|
20230831,174800,835937326,1988,1988,1988,1988,0
|
|
20230831,174700,835937326,1988,1988,1988,1988,0
|
|
20230831,174600,835937326,1988,1988,1988,1988,0
|
|
20230831,174500,835937326,1988,1988,1988,1988,0
|
|
20230831,174400,835937326,1988,1988,1988,1988,0
|
|
20230831,174300,835937326,1988,1988,1988,1988,0
|
|
20230831,174200,835937326,1988,1988,1988,1988,0
|
|
20230831,174100,835937326,1988,1988,1988,1988,0
|
|
20230831,174000,835937326,1988,1988,1988,1988,0
|
|
20230831,173900,835937326,1988,1988,1988,1988,0
|
|
20230831,173800,835937326,1988,1988,1988,1988,0
|
|
20230831,173700,835937326,1988,1988,1988,1988,0
|
|
20230831,173600,835937326,1988,1988,1988,1988,0
|
|
20230831,173500,835937326,1988,1988,1988,1988,0
|
|
20230831,173400,835937326,1988,1988,1988,1988,0
|
|
20230831,173300,835937326,1988,1988,1988,1988,9902
|
|
20230831,173200,835937326,1988,1988,1988,1988,0
|
|
20230831,173100,835937326,1988,1988,1988,1988,0
|
|
20230831,173000,835937326,1988,1988,1988,1988,0
|
|
20230831,172900,835937326,1988,1988,1988,1988,0
|
|
20230831,172800,835937326,1988,1988,1988,1988,0
|
|
20230831,172700,835937326,1988,1988,1988,1988,0
|
|
20230831,172600,835937326,1988,1988,1988,1988,0
|
|
20230831,172500,835937326,1988,1988,1988,1988,0
|
|
20230831,172400,835937326,1988,1988,1988,1988,0
|
|
20230831,172300,835937326,1988,1988,1988,1988,0
|
|
20230831,172200,835937326,1988,1988,1988,1988,0
|
|
20230831,172100,835937326,1988,1988,1988,1988,0
|
|
20230831,172000,835937326,1988,1988,1988,1988,0
|
|
20230831,171900,835937326,1988,1988,1988,1988,0
|
|
20230831,171800,835937326,1988,1988,1988,1988,0
|
|
20230831,171700,835937326,1988,1988,1988,1988,0
|
|
20230831,171600,835937326,1988,1988,1988,1988,0
|
|
20230831,171500,835937326,1988,1988,1988,1988,0
|
|
20230831,171400,835937326,1988,1988,1988,1988,0
|
|
20230831,171300,835937326,1988,1988,1988,1988,0
|
|
20230831,171200,835937326,1988,1988,1988,1988,0
|
|
20230831,171100,835937326,1988,1988,1988,1988,0
|
|
20230831,171000,835937326,1988,1988,1988,1988,0
|
|
20230831,170900,835937326,1988,1988,1988,1988,0
|
|
20230831,170800,835937326,1988,1988,1988,1988,0
|
|
20230831,170700,835937326,1988,1988,1988,1988,0
|
|
20230831,170600,835937326,1988,1988,1988,1988,0
|
|
20230831,170500,835937326,1988,1988,1988,1988,0
|
|
20230831,170400,835937326,1988,1988,1988,1988,0
|
|
20230831,170300,835937326,1988,1988,1988,1988,9902
|
|
20230831,170200,835937326,1988,1988,1988,1988,0
|
|
20230831,170100,835937326,1988,1988,1988,1988,0
|
|
20230831,170000,835937326,1988,1988,1988,1988,0
|
|
20230831,165900,835937326,1988,1988,1988,1988,0
|
|
20230831,165800,835937326,1988,1988,1988,1988,0
|
|
20230831,165700,835937326,1988,1988,1988,1988,0
|
|
20230831,165600,835937326,1988,1988,1988,1988,0
|
|
20230831,165500,835937326,1988,1988,1988,1988,0
|
|
20230831,165400,835937326,1988,1988,1988,1988,0
|
|
20230831,165300,835937326,1988,1988,1988,1988,0
|
|
20230831,165200,835937326,1988,1988,1988,1988,0
|
|
20230831,165100,835937326,1988,1988,1988,1988,0
|
|
20230831,165000,835937326,1988,1988,1988,1988,0
|
|
20230831,164900,835937326,1988,1988,1988,1988,0
|
|
20230831,164800,835937326,1988,1988,1988,1988,0
|
|
20230831,164700,835937326,1988,1988,1988,1988,0
|
|
20230831,164600,835937326,1988,1988,1988,1988,0
|
|
20230831,164500,835937326,1988,1988,1988,1988,0
|
|
20230831,164400,835937326,1988,1988,1988,1988,0
|
|
20230831,164300,835937326,1988,1988,1988,1988,0
|
|
20230831,164200,835937326,1988,1988,1988,1988,0
|
|
20230831,164100,835937326,1988,1988,1988,1988,0
|
|
20230831,164000,835937326,1988,1988,1988,1988,0
|
|
20230831,163900,835937326,1988,1988,1988,1988,0
|
|
20230831,163800,835937326,1988,1988,1988,1988,0
|
|
20230831,163700,835937326,1988,1988,1988,1988,0
|
|
20230831,163600,835937326,1988,1988,1988,1988,0
|
|
20230831,163500,835937326,1988,1988,1988,1988,0
|
|
20230831,163400,835937326,1988,1988,1988,1988,0
|
|
20230831,163300,835937326,1988,1988,1988,1988,9902
|
|
20230831,163200,835937326,1988,1988,1988,1988,0
|
|
20230831,163100,835937326,1988,1988,1988,1988,0
|
|
20230831,163000,835937326,1988,1988,1988,1988,0
|
|
20230831,162900,835937326,1988,1988,1988,1988,0
|
|
20230831,162800,835937326,1988,1988,1988,1988,0
|
|
20230831,162700,835937326,1988,1988,1988,1988,0
|
|
20230831,162600,835937326,1988,1988,1988,1988,0
|
|
20230831,162500,835937326,1988,1988,1988,1988,0
|
|
20230831,162400,835937326,1988,1988,1988,1988,0
|
|
20230831,162300,835937326,1988,1988,1988,1988,0
|
|
20230831,162200,835937326,1988,1988,1988,1988,0
|
|
20230831,162100,835937326,1988,1988,1988,1988,0
|
|
20230831,162000,835937326,1988,1988,1988,1988,0
|
|
20230831,161900,835937326,1988,1988,1988,1988,0
|
|
20230831,161800,835937326,1988,1988,1988,1988,0
|
|
20230831,161700,835937326,1988,1988,1988,1988,0
|
|
20230831,161600,835937326,1988,1988,1988,1988,0
|
|
20230831,161500,835937326,1988,1988,1988,1988,0
|
|
20230831,161400,835937326,1988,1988,1988,1988,0
|
|
20230831,161300,835937326,1988,1988,1988,1988,0
|
|
20230831,161200,835937326,1988,1988,1988,1988,0
|
|
20230831,161100,835937326,1988,1988,1988,1988,0
|
|
20230831,161000,835937326,1988,1988,1988,1988,0
|
|
20230831,160900,835937326,1988,1988,1988,1988,0
|
|
20230831,160800,835937326,1988,1988,1988,1988,0
|
|
20230831,160700,835937326,1988,1988,1988,1988,0
|
|
20230831,160600,835937326,1988,1988,1988,1988,0
|
|
20230831,160500,835937326,1988,1988,1988,1988,0
|
|
20230831,160400,835937326,1988,1988,1988,1988,0
|
|
20230831,160300,835937326,1988,1988,1988,1988,9902
|
|
20230831,160200,835937326,1988,1988,1988,1988,0
|
|
20230831,160100,835937326,1988,1988,1988,1988,0
|
|
20230831,160000,835937326,1988,1988,1988,1988,0
|
|
20230831,155900,835937326,1988,1988,1988,1988,0
|
|
20230831,155800,835937326,1988,1988,1988,1988,0
|
|
20230831,155700,835937326,1988,1988,1988,1988,0
|
|
20230831,155600,835937326,1988,1988,1988,1988,0
|
|
20230831,155500,835937326,1988,1988,1988,1988,0
|
|
20230831,155400,835937326,1988,1988,1988,1988,0
|
|
20230831,155300,835937326,1988,1988,1988,1988,0
|
|
20230831,155200,835937326,1988,1988,1988,1988,0
|
|
20230831,155100,835937326,1988,1988,1988,1988,0
|
|
20230831,155000,835937326,1988,1988,1988,1988,0
|
|
20230831,154900,835937326,1988,1988,1988,1988,0
|
|
20230831,154800,835937326,1988,1988,1988,1988,0
|
|
20230831,154700,835937326,1988,1988,1988,1988,0
|
|
20230831,154600,835937326,1988,1988,1988,1988,0
|
|
20230831,154500,835937326,1988,1988,1988,1988,0
|
|
20230831,154400,835937326,1988,1988,1988,1988,0
|
|
20230831,154300,835937326,1988,1988,1988,1988,0
|
|
20230831,154200,835937326,1988,1988,1988,1988,0
|
|
20230831,154100,835937326,1988,1988,1988,1988,0
|
|
20230831,154000,835937326,1988,1988,1988,1988,0
|
|
20230831,153900,835937326,1988,1988,1988,1988,0
|
|
20230831,153800,835937326,1988,1988,1988,1988,0
|
|
20230831,153700,835937326,1988,1988,1988,1988,0
|
|
20230831,153600,835937326,1988,1988,1988,1988,0
|
|
20230831,153500,835937326,1988,1988,1988,1988,0
|
|
20230831,153400,835937326,1988,1988,1988,1988,0
|
|
20230831,153300,835937326,1988,1988,1988,1988,9902
|
|
20230831,153200,835937326,1988,1988,1988,1988,0
|
|
20230831,153100,835937326,1988,1988,1988,1988,0
|
|
20230831,153000,835937326,1988,1988,1988,1988,9902
|
|
20230831,152900,816252150,2000,2000,2000,2000,0
|
|
20230831,152800,816252150,2000,2000,2000,2000,0
|
|
20230831,152700,816252150,2000,2000,2000,2000,0
|
|
20230831,152600,816252150,2000,2000,2000,2000,0
|
|
20230831,152500,816252150,2000,2000,2000,2000,0
|
|
20230831,152400,816252150,2000,2000,2000,2000,0
|
|
20230831,152300,816252150,2000,2000,2000,2000,0
|
|
20230831,152200,816252150,2000,2000,2000,2000,0
|
|
20230831,152100,816252150,2000,2000,2000,2000,0
|
|
20230831,152000,816252150,2000,2000,2000,2000,0
|
|
20230831,151900,816252150,2000,2000,2000,2000,9
|
|
20230831,151800,816234150,2010,2005,2010,2005,200
|
|
20230831,151700,815832720,2005,2005,2005,2005,30
|
|
20230831,151600,815772570,2000,2000,2000,2000,112
|
|
20230831,151500,815548570,2005,2005,2005,2005,20
|
|
20230831,151400,815508470,2000,2000,2000,2000,150
|
|
20230831,151300,815208470,2005,2005,2005,2005,1
|
|
20230831,151200,815206465,1999,1999,1999,1999,0
|
|
20230831,151100,815206465,1999,1999,1999,1999,0
|
|
20230831,151000,815206465,1999,1999,1999,1999,1128
|
|
20230831,150900,812951593,2005,2000,2005,1999,929
|
|
20230831,150800,811094460,2005,2005,2005,2005,0
|
|
20230831,150700,811094460,2005,2005,2005,2005,0
|
|
20230831,150600,811094460,2005,2005,2005,2005,84
|
|
20230831,150500,810926040,2005,2005,2005,2005,7
|
|
20230831,150400,810912005,2000,2000,2000,2000,0
|
|
20230831,150300,810912005,2000,2000,2000,2000,0
|
|
20230831,150200,810912005,2000,2000,2000,2000,0
|
|
20230831,150100,810912005,2000,2000,2000,2000,1
|
|
20230831,150000,810910005,1999,1999,1999,1999,300
|
|
20230831,145900,810310305,2000,2005,2005,2000,5116
|
|
20230831,145800,800053595,2010,2010,2010,2010,0
|
|
20230831,145700,800053595,2010,2010,2010,2010,0
|
|
20230831,145600,800053595,2010,2010,2010,2010,0
|
|
20230831,145500,800053595,2010,2010,2010,2010,11
|
|
20230831,145400,800031485,2015,2010,2015,2010,150
|
|
20230831,145300,799729330,2010,2010,2010,2010,26
|
|
20230831,145200,799677070,2015,2005,2015,2005,507
|
|
20230831,145100,798660465,2010,2010,2010,2010,0
|
|
20230831,145000,798660465,2010,2010,2010,2010,53
|
|
20230831,144900,798553935,2010,2010,2010,2010,0
|
|
20230831,144800,798553935,2010,2010,2010,2010,100
|
|
20230831,144700,798352935,2010,2010,2010,2010,1
|
|
20230831,144600,798350925,2010,2010,2010,2010,425
|
|
20230831,144500,797496675,2005,2005,2005,2005,327
|
|
20230831,144400,796841040,2005,2005,2005,2005,158
|
|
20230831,144300,796524250,2005,1999,2005,1999,2331
|
|
20230831,144200,791853460,1994,1994,1994,1994,0
|
|
20230831,144100,791853460,1994,1994,1994,1994,5
|
|
20230831,144000,791843490,1994,1996,1996,1994,4982
|
|
20230831,143900,781905563,2000,2000,2000,2000,15
|
|
20230831,143800,781875563,2000,1997,2000,1997,10
|
|
20230831,143700,781855569,2000,2000,2000,2000,0
|
|
20230831,143600,781855569,2000,2000,2000,2000,20
|
|
20230831,143500,781815569,1996,1996,1996,1996,872
|
|
20230831,143400,780075057,1996,1996,1996,1996,0
|
|
20230831,143300,780075057,1996,1996,1996,1996,0
|
|
20230831,143200,780075057,1996,1996,1996,1996,0
|
|
20230831,143100,780075057,1996,1996,1996,1996,0
|
|
20230831,143000,780075057,1996,1996,1996,1996,1
|
|
20230831,142900,780073061,1996,1996,1996,1996,0
|
|
20230831,142800,780073061,1996,1996,1996,1996,51
|
|
20230831,142700,779971265,1992,1992,1992,1992,0
|
|
20230831,142600,779971265,1992,1992,1992,1992,0
|
|
20230831,142500,779971265,1992,1991,1992,1991,33
|
|
20230831,142400,779905541,1991,1993,1997,1991,349
|
|
20230831,142300,779210610,1994,2005,2005,1994,13695
|
|
20230831,142200,751827105,2005,2005,2005,2005,1
|
|
20230831,142100,751825100,2005,2005,2005,2005,0
|
|
20230831,142000,751825100,2005,2005,2005,2005,0
|
|
20230831,141900,751825100,2005,2005,2005,2005,200
|
|
20230831,141800,751424100,2005,2005,2005,2005,0
|
|
20230831,141700,751424100,2005,2005,2005,2005,200
|
|
20230831,141600,751023100,2005,2005,2005,2005,100
|
|
20230831,141500,750822600,2000,2000,2000,2000,0
|
|
20230831,141400,750822600,2000,2000,2000,2000,0
|
|
20230831,141300,750822600,2000,2005,2005,2000,550
|
|
20230831,141200,749722580,2015,2015,2015,2015,0
|
|
20230831,141100,749722580,2015,2015,2015,2015,0
|
|
20230831,141000,749722580,2015,2015,2015,2015,0
|
|
20230831,140900,749722580,2015,2015,2015,2015,0
|
|
20230831,140800,749722580,2015,2015,2015,2015,0
|
|
20230831,140700,749722580,2015,2015,2015,2015,500
|
|
20230831,140600,748715080,2015,2015,2015,2015,0
|
|
20230831,140500,748715080,2015,2015,2015,2015,16
|
|
20230831,140400,748682840,2015,2010,2015,2010,2494
|
|
20230831,140300,743659240,2005,2000,2005,2000,220
|
|
20230831,140200,743219140,2000,2000,2000,2000,0
|
|
20230831,140100,743219140,2000,2000,2000,2000,0
|
|
20230831,140000,743219140,2000,2010,2010,2000,1429
|
|
20230831,135900,740361090,2015,2010,2015,2010,200
|
|
20230831,135800,739959085,2005,2005,2005,2005,240
|
|
20230831,135700,739477885,1998,1995,2000,1995,1514
|
|
20230831,135600,736452883,1997,1997,1997,1997,0
|
|
20230831,135500,736452883,1997,1995,1997,1995,1000
|
|
20230831,135400,734456162,1997,1997,1997,1997,0
|
|
20230831,135300,734456162,1997,1997,1997,1997,100
|
|
20230831,135200,734256462,1997,1997,1997,1997,0
|
|
20230831,135100,734256462,1997,1992,1997,1988,4963
|
|
20230831,135000,724381862,1992,1994,1994,1992,55
|
|
20230831,134900,724272212,1995,1996,1996,1995,576
|
|
20230831,134800,723122952,1996,1996,1996,1996,2
|
|
20230831,134700,723118960,1998,1998,1998,1998,13
|
|
20230831,134600,723092986,1998,1998,1998,1998,43
|
|
20230831,134500,723007072,1998,1995,1998,1995,97
|
|
20230831,134400,722813521,1995,1995,1995,1995,32
|
|
20230831,134300,722749681,1995,1995,1995,1995,23
|
|
20230831,134200,722703796,1995,1995,1995,1995,11
|
|
20230831,134100,722681851,1994,1995,1995,1994,90
|
|
20230831,134000,722502362,1998,1991,1998,1991,5086
|
|
20230831,133900,712347577,1987,1996,1996,1986,9952
|
|
20230831,133800,692532720,1996,1998,1998,1996,2810
|
|
20230831,133700,686918780,1998,1998,1998,1996,772
|
|
20230831,133600,685376362,1996,1997,1998,1995,5492
|
|
20230831,133500,674405170,1998,2010,2010,1997,23750
|
|
20230831,133400,626833713,2010,2040,2040,2010,28946
|
|
20230831,133300,568371968,2050,2050,2055,2050,101
|
|
20230831,133200,568164783,2050,2050,2050,2050,500
|
|
20230831,133100,567139783,2045,2045,2045,2045,0
|
|
20230831,133000,567139783,2045,2045,2045,2045,166
|
|
20230831,132900,566800313,2040,2040,2040,2040,0
|
|
20230831,132800,566800313,2040,2040,2040,2040,10
|
|
20230831,132700,566779913,2040,2040,2040,2040,0
|
|
20230831,132600,566779913,2040,2040,2040,2040,1
|
|
20230831,132500,566777873,2050,2050,2050,2050,0
|
|
20230831,132400,566777873,2050,2050,2050,2050,0
|
|
20230831,132300,566777873,2050,2050,2050,2050,0
|
|
20230831,132200,566777873,2050,2050,2050,2050,0
|
|
20230831,132100,566777873,2050,2050,2050,2050,2000
|
|
20230831,132000,562677873,2040,2040,2040,2040,188
|
|
20230831,131900,562294353,2040,2055,2060,2040,507
|
|
20230831,131800,561259918,2055,2045,2055,2045,399
|
|
20230831,131700,560441898,2065,2065,2065,2065,2
|
|
20230831,131600,560437768,2065,2045,2065,2045,5000
|
|
20230831,131500,550132348,2045,2045,2045,2045,0
|
|
20230831,131400,550132348,2045,2045,2045,2045,0
|
|
20230831,131300,550132348,2045,2045,2045,2045,1
|
|
20230831,131200,550130303,2055,2055,2055,2055,0
|
|
20230831,131100,550130303,2055,2055,2055,2055,2
|
|
20230831,131000,550126193,2035,2040,2040,2035,700
|
|
20230831,130900,548701193,2060,2060,2060,2060,0
|
|
20230831,130800,548701193,2060,2060,2060,2060,0
|
|
20230831,130700,548701193,2060,2060,2060,2060,0
|
|
20230831,130600,548701193,2060,2045,2060,2045,95
|
|
20230831,130500,548506858,2040,2040,2040,2040,127
|
|
20230831,130400,548247778,2040,2040,2040,2040,1
|
|
20230831,130300,548245738,2050,2040,2050,2040,2005
|
|
20230831,130200,544141633,2050,2050,2050,2050,0
|
|
20230831,130100,544141633,2050,2050,2050,2050,0
|
|
20230831,130000,544141633,2050,2045,2050,2045,2060
|
|
20230831,125900,539919848,2035,2035,2035,2035,30
|
|
20230831,125800,539858798,2050,2040,2050,2040,3000
|
|
20230831,125700,533714683,2040,2040,2040,2040,50
|
|
20230831,125600,533612683,2035,2035,2035,2035,36
|
|
20230831,125500,533539423,2035,2035,2050,2035,2509
|
|
20230831,125400,528412773,2035,2035,2035,2035,100
|
|
20230831,125300,528209273,2035,2035,2035,2035,0
|
|
20230831,125200,528209273,2035,2035,2035,2035,0
|
|
20230831,125100,528209273,2035,2035,2035,2035,50
|
|
20230831,125000,528107523,2030,2030,2030,2030,0
|
|
20230831,124900,528107523,2030,2030,2030,2030,100
|
|
20230831,124800,527904523,2030,2030,2030,2030,0
|
|
20230831,124700,527904523,2030,2030,2030,2030,0
|
|
20230831,124600,527904523,2030,2030,2030,2030,0
|
|
20230831,124500,527904523,2030,2030,2030,2030,1550
|
|
20230831,124400,524758023,2030,2030,2030,2030,0
|
|
20230831,124300,524758023,2030,2025,2030,2025,500
|
|
20230831,124200,523743818,2025,2025,2025,2025,0
|
|
20230831,124100,523743818,2025,2025,2025,2025,10
|
|
20230831,124000,523723568,2025,2025,2025,2025,0
|
|
20230831,123900,523723568,2025,2025,2025,2025,0
|
|
20230831,123800,523723568,2025,2020,2025,2020,57
|
|
20230831,123700,523608178,2015,2015,2015,2015,0
|
|
20230831,123600,523608178,2015,2015,2015,2015,0
|
|
20230831,123500,523608178,2015,2015,2015,2015,411
|
|
20230831,123400,522780013,2015,2015,2015,2015,0
|
|
20230831,123300,522780013,2015,2015,2015,2015,10
|
|
20230831,123200,522759863,2010,2010,2010,2010,0
|
|
20230831,123100,522759863,2010,2010,2010,2010,396
|
|
20230831,123000,521963903,2015,2015,2015,2015,0
|
|
20230831,122900,521963903,2015,2015,2015,2015,51
|
|
20230831,122800,521861138,2015,2015,2015,2015,0
|
|
20230831,122700,521861138,2015,2015,2015,2015,7
|
|
20230831,122600,521847033,2015,2015,2015,2015,0
|
|
20230831,122500,521847033,2015,2010,2015,2010,390
|
|
20230831,122400,521063108,2010,2010,2010,2010,0
|
|
20230831,122300,521063108,2010,2010,2010,2010,0
|
|
20230831,122200,521063108,2010,2015,2015,2010,500
|
|
20230831,122100,520057603,2015,2015,2015,2015,0
|
|
20230831,122000,520057603,2015,2015,2015,2015,0
|
|
20230831,121900,520057603,2015,2015,2015,2015,0
|
|
20230831,121800,520057603,2015,2015,2015,2015,0
|
|
20230831,121700,520057603,2015,2015,2015,2015,346
|
|
20230831,121600,519360413,2015,2015,2015,2015,51
|
|
20230831,121500,519257648,2015,2015,2015,2015,100
|
|
20230831,121400,519056148,2010,2010,2010,2010,1
|
|
20230831,121300,519054138,2015,2015,2015,2015,260
|
|
20230831,121200,518530238,2015,2015,2015,2015,278
|
|
20230831,121100,517970068,2015,2015,2015,2015,0
|
|
20230831,121000,517970068,2015,2015,2015,2015,116
|
|
20230831,120900,517736328,2020,2020,2020,2020,0
|
|
20230831,120800,517736328,2020,2025,2025,2020,265
|
|
20230831,120700,517200878,2020,2020,2020,2020,16
|
|
20230831,120600,517168558,2020,2020,2020,2020,852
|
|
20230831,120500,515447518,2025,2025,2025,2025,0
|
|
20230831,120400,515447518,2025,2025,2025,2025,0
|
|
20230831,120300,515447518,2025,2025,2025,2025,4389
|
|
20230831,120200,506559793,2030,2030,2030,2030,0
|
|
20230831,120100,506559793,2030,2030,2030,2030,1789
|
|
20230831,120000,502928123,2035,2035,2035,2035,65
|
|
20230831,115900,502795848,2025,2030,2030,2025,200
|
|
20230831,115800,502390843,2035,2035,2035,2035,0
|
|
20230831,115700,502390843,2035,2035,2035,2035,0
|
|
20230831,115600,502390843,2035,2035,2035,2035,0
|
|
20230831,115500,502390843,2035,2035,2035,2035,0
|
|
20230831,115400,502390843,2035,2035,2035,2035,301
|
|
20230831,115300,501778308,2025,2025,2025,2025,0
|
|
20230831,115200,501778308,2025,2025,2025,2025,0
|
|
20230831,115100,501778308,2025,2030,2030,2025,3000
|
|
20230831,115000,495701058,2030,2030,2030,2030,1
|
|
20230831,114900,495699028,2030,2030,2040,2030,1317
|
|
20230831,114800,493012388,2030,2040,2040,2030,2019
|
|
20230831,114700,488912418,2040,2040,2040,2040,3
|
|
20230831,114600,488906298,2045,2030,2045,2030,532
|
|
20230831,114500,487821023,2040,2030,2040,2030,423
|
|
20230831,114400,486958133,2030,2030,2030,2030,3
|
|
20230831,114300,486952043,2030,2030,2030,2030,4
|
|
20230831,114200,486943923,2030,2030,2030,2030,3
|
|
20230831,114100,486937833,2030,2030,2030,2030,2
|
|
20230831,114000,486933773,2035,2035,2035,2035,10
|
|
20230831,113900,486913423,2035,2030,2035,2030,15
|
|
20230831,113800,486882908,2030,2030,2030,2030,20
|
|
20230831,113700,486842308,2030,2030,2030,2030,27
|
|
20230831,113600,486787498,2030,2030,2030,2030,70
|
|
20230831,113500,486645398,2030,2030,2030,2030,20
|
|
20230831,113400,486604798,2030,2030,2030,2030,174
|
|
20230831,113300,486251578,2040,2035,2040,2035,89
|
|
20230831,113200,486070438,2035,2035,2035,2035,323
|
|
20230831,113100,485413133,2035,2025,2035,2025,616
|
|
20230831,113000,484159673,2025,2025,2025,2025,120
|
|
20230831,112900,483916673,2025,2025,2025,2025,0
|
|
20230831,112800,483916673,2025,2025,2025,2025,245
|
|
20230831,112700,483420548,2020,2020,2020,2020,0
|
|
20230831,112600,483420548,2020,2020,2020,2020,0
|
|
20230831,112500,483420548,2020,2020,2020,2020,0
|
|
20230831,112400,483420548,2020,2020,2020,2020,1
|
|
20230831,112300,483418528,2020,2020,2020,2020,16
|
|
20230831,112200,483386208,2020,2010,2020,2010,101
|
|
20230831,112100,483183188,2020,2020,2020,2020,10
|
|
20230831,112000,483162988,2025,2010,2025,2010,79
|
|
20230831,111900,483003148,2010,2015,2015,2010,251
|
|
20230831,111800,482497573,2010,2010,2010,2010,0
|
|
20230831,111700,482497573,2010,2015,2015,2010,2154
|
|
20230831,111600,478161628,2020,2020,2020,2020,2
|
|
20230831,111500,478157588,2025,2025,2025,2025,1
|
|
20230831,111400,478155563,2020,2020,2020,2020,0
|
|
20230831,111300,478155563,2020,2020,2020,2020,352
|
|
20230831,111200,477444523,2025,2025,2025,2025,0
|
|
20230831,111100,477444523,2025,2025,2025,2025,152
|
|
20230831,111000,477136723,2045,2035,2045,2035,105
|
|
20230831,110900,476922998,2035,2035,2035,2030,2276
|
|
20230831,110800,472301883,2035,2035,2035,2035,0
|
|
20230831,110700,472301883,2035,2035,2035,2035,101
|
|
20230831,110600,472096348,2035,2035,2035,2035,10
|
|
20230831,110500,472075998,2035,2035,2035,2035,90
|
|
20230831,110400,471892848,2035,2035,2035,2035,1
|
|
20230831,110300,471890813,2035,2035,2035,2035,133
|
|
20230831,110200,471620158,2035,2040,2040,2035,137
|
|
20230831,110100,471340958,2040,2040,2040,2040,20
|
|
20230831,110000,471300158,2030,2030,2030,2030,0
|
|
20230831,105900,471300158,2030,2030,2030,2030,0
|
|
20230831,105800,471300158,2030,2030,2030,2030,0
|
|
20230831,105700,471300158,2030,2040,2045,2030,2010
|
|
20230831,105600,467218733,2040,2030,2040,2030,1275
|
|
20230831,105500,464625153,2030,2030,2030,2030,1
|
|
20230831,105400,464623123,2030,2030,2030,2030,253
|
|
20230831,105300,464109533,2030,2030,2030,2030,97
|
|
20230831,105200,463912623,2030,2030,2030,2030,57
|
|
20230831,105100,463796913,2030,2030,2030,2030,200
|
|
20230831,105000,463390913,2030,2030,2030,2030,1000
|
|
20230831,104900,461360913,2030,2030,2030,2030,21
|
|
20230831,104800,461318283,2030,2030,2030,2030,50
|
|
20230831,104700,461216783,2030,2030,2030,2025,1321
|
|
20230831,104600,458539473,2030,2030,2030,2030,92
|
|
20230831,104500,458352713,2030,2030,2030,2030,27
|
|
20230831,104400,458297903,2025,2025,2025,2025,1548
|
|
20230831,104300,455163203,2025,2025,2025,2025,549
|
|
20230831,104200,454051478,2010,2010,2010,2010,12
|
|
20230831,104100,454027358,2010,2010,2010,2010,100
|
|
20230831,104000,453826358,2015,2015,2020,2015,509
|
|
20230831,103900,452800583,2015,2015,2015,2015,1000
|
|
20230831,103800,450785583,2015,2015,2015,2015,124
|
|
20230831,103700,450535723,2015,2015,2015,2015,22
|
|
20230831,103600,450491393,2020,2020,2020,2020,0
|
|
20230831,103500,450491393,2020,2020,2020,2020,0
|
|
20230831,103400,450491393,2020,2020,2020,2020,1000
|
|
20230831,103300,448471393,2020,2020,2020,2020,0
|
|
20230831,103200,448471393,2020,2020,2020,2020,0
|
|
20230831,103100,448471393,2020,2020,2020,2020,500
|
|
20230831,103000,447461393,2015,2015,2015,2015,0
|
|
20230831,102900,447461393,2015,2015,2015,2015,0
|
|
20230831,102800,447461393,2015,2015,2025,2010,1962
|
|
20230831,102700,443516243,2010,2020,2020,2010,316
|
|
20230831,102600,442880768,2030,2030,2030,2030,0
|
|
20230831,102500,442880768,2030,2020,2030,2020,202
|
|
20230831,102400,442472598,2015,2025,2025,2015,3265
|
|
20230831,102300,435877443,2035,2030,2035,2030,85
|
|
20230831,102200,435704868,2025,2025,2025,2025,148
|
|
20230831,102100,435405168,2025,2020,2025,2020,110
|
|
20230831,102000,435182468,2025,2025,2025,2025,1
|
|
20230831,101900,435180443,2025,2025,2025,2025,0
|
|
20230831,101800,435180443,2025,2025,2025,2025,0
|
|
20230831,101700,435180443,2025,2025,2025,2025,804
|
|
20230831,101600,433552343,2030,2030,2030,2030,50
|
|
20230831,101500,433450843,2035,2030,2035,2030,50
|
|
20230831,101400,433349298,2035,2015,2035,2015,225
|
|
20230831,101300,432894743,2000,2010,2025,2000,915
|
|
20230831,101200,431052653,2040,2040,2040,2000,10206
|
|
20230831,101100,410577018,2020,2035,2035,2020,1007
|
|
20230831,101000,408540553,2035,2035,2035,2035,0
|
|
20230831,100900,408540553,2035,2025,2040,2025,870
|
|
20230831,100800,406774443,2025,2035,2035,2025,136
|
|
20230831,100700,406498483,2035,2035,2035,2035,0
|
|
20230831,100600,406498483,2035,2035,2060,2025,5209
|
|
20230831,100500,395927008,2060,2035,2060,2035,3
|
|
20230831,100400,395920878,2060,2055,2070,2045,261
|
|
20230831,100300,395384098,2060,2040,2060,2030,1606
|
|
20230831,100200,392108538,2040,2035,2040,2025,2410
|
|
20230831,100100,387224273,2040,2040,2040,2040,1
|
|
20230831,100000,387222233,2045,2050,2050,2045,1189
|
|
20230831,095900,384789103,2060,2075,2075,2055,31349
|
|
20230831,095800,320197788,2075,2065,2075,2065,562
|
|
20230831,095700,319034353,2070,2070,2070,2070,1
|
|
20230831,095600,319032283,2070,2065,2070,2065,300
|
|
20230831,095500,318412113,2070,2065,2070,2065,83
|
|
20230831,095400,318240653,2070,2070,2070,2070,40
|
|
20230831,095300,318157853,2070,2055,2070,2055,4422
|
|
20230831,095200,309057853,2055,2055,2055,2055,1039
|
|
20230831,095100,306922708,2055,2050,2055,2050,406
|
|
20230831,095000,306089373,2055,2050,2055,2050,217
|
|
20230831,094900,305644498,2050,2045,2050,2040,3184
|
|
20230831,094800,299121173,2040,2045,2050,2040,54
|
|
20230831,094700,299010743,2050,2045,2050,2045,184
|
|
20230831,094600,298634458,2050,2045,2050,2045,37
|
|
20230831,094500,298558783,2050,2050,2050,2050,0
|
|
20230831,094400,298558783,2050,2025,2050,2025,434
|
|
20230831,094300,297674818,2040,2035,2040,2025,15
|
|
20230831,094200,297644418,2040,2040,2040,2025,380
|
|
20230831,094100,296874828,2040,2020,2040,2020,3451
|
|
20230831,094000,289890273,2025,2035,2035,2020,1689
|
|
20230831,093900,286474068,2030,2040,2040,2030,441
|
|
20230831,093800,285576928,2040,2040,2040,2030,1296
|
|
20230831,093700,282945948,2030,2030,2040,2030,521
|
|
20230831,093600,281888308,2030,2040,2040,2030,863
|
|
20230831,093500,280136378,2050,2040,2050,2040,901
|
|
20230831,093400,278292393,2045,2040,2045,2040,5533
|
|
20230831,093300,266977463,2045,2030,2045,2020,1237
|
|
20230831,093200,264466583,2045,2045,2055,2030,1130
|
|
20230831,093100,262164378,2045,2030,2045,2025,7458
|
|
20230831,093000,246982193,2030,2025,2030,2020,2109
|
|
20230831,092900,242713968,2025,2020,2030,2015,1239
|
|
20230831,092800,240206203,2020,2015,2020,2010,257
|
|
20230831,092700,239688413,2015,2015,2020,2010,164
|
|
20230831,092600,239357998,2020,2015,2020,2010,232
|
|
20230831,092500,238890578,2005,2010,2015,2005,1218
|
|
20230831,092400,236443028,2010,2020,2020,2005,1475
|
|
20230831,092300,233483258,2005,2025,2025,2005,552
|
|
20230831,092200,232375998,2005,2010,2020,1999,15742
|
|
20230831,092100,200800825,2015,2035,2040,2015,4688
|
|
20230831,092000,191307770,2035,2035,2040,2030,3279
|
|
20230831,091900,184633435,2035,2045,2045,2035,1214
|
|
20230831,091800,182156680,2045,2050,2050,2045,3306
|
|
20230831,091700,175385470,2050,2075,2085,2040,5985
|
|
20230831,091600,163086685,2085,2105,2105,2080,2118
|
|
20230831,091500,158659540,2100,2100,2100,2100,50
|
|
20230831,091400,158554540,2100,2100,2100,2100,162
|
|
20230831,091300,158214340,2100,2110,2110,2100,4141
|
|
20230831,091200,149501125,2125,2115,2125,2115,194
|
|
20230831,091100,149089815,2125,2105,2125,2105,346
|
|
20230831,091000,148361285,2105,2110,2110,2105,908
|
|
20230831,090900,146445870,2110,2130,2130,2110,3885
|
|
20230831,090800,138189365,2130,2125,2130,2125,2759
|
|
20230831,090700,132323985,2140,2170,2170,2100,19311
|
|
20230831,090600,90819105,2170,2170,2175,2170,1565
|
|
20230831,090500,87419800,2175,2200,2205,2175,6387
|
|
20230831,090400,73430455,2200,2215,2225,2200,6646
|
|
20230831,090300,58757170,2215,2205,2220,2200,225
|
|
20230831,090200,58259590,2225,2195,2230,2195,796
|
|
20230831,090100,56499145,2235,2175,2245,2175,6893
|
|
20230831,090000,41440675,2165,2175,2175,2160,19086
|