680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201700,95032390,2020,2020,2020,2020,796
|
|
20240813,201600,95032390,2020,2020,2020,2020,0
|
|
20240813,201500,95032390,2020,2020,2020,2020,0
|
|
20240813,201400,95032390,2020,2020,2020,2020,0
|
|
20240813,201300,95032390,2020,2020,2020,2020,0
|
|
20240813,201200,95032390,2020,2020,2020,2020,0
|
|
20240813,201100,95032390,2020,2020,2020,2020,0
|
|
20240813,201000,95032390,2020,2020,2020,2020,0
|
|
20240813,200900,95032390,2020,2020,2020,2020,0
|
|
20240813,200800,95032390,2020,2020,2020,2020,0
|
|
20240813,200700,95032390,2020,2020,2020,2020,0
|
|
20240813,200600,95032390,2020,2020,2020,2020,0
|
|
20240813,200500,95032390,2020,2020,2020,2020,0
|
|
20240813,200400,95032390,2020,2020,2020,2020,0
|
|
20240813,200300,95032390,2020,2020,2020,2020,0
|
|
20240813,200200,95032390,2020,2020,2020,2020,0
|
|
20240813,200100,95032390,2020,2020,2020,2020,0
|
|
20240813,200000,95032390,2020,2020,2020,2020,0
|
|
20240813,195900,95032390,2020,2020,2020,2020,0
|
|
20240813,195800,95032390,2020,2020,2020,2020,0
|
|
20240813,195700,95032390,2020,2020,2020,2020,0
|
|
20240813,195600,95032390,2020,2020,2020,2020,0
|
|
20240813,195500,95032390,2020,2020,2020,2020,0
|
|
20240813,195400,95032390,2020,2020,2020,2020,0
|
|
20240813,195300,95032390,2020,2020,2020,2020,0
|
|
20240813,195200,95032390,2020,2020,2020,2020,0
|
|
20240813,195100,95032390,2020,2020,2020,2020,0
|
|
20240813,195000,95032390,2020,2020,2020,2020,0
|
|
20240813,194900,95032390,2020,2020,2020,2020,0
|
|
20240813,194800,95032390,2020,2020,2020,2020,0
|
|
20240813,194700,95032390,2020,2020,2020,2020,796
|
|
20240813,194600,95032390,2020,2020,2020,2020,0
|
|
20240813,194500,95032390,2020,2020,2020,2020,0
|
|
20240813,194400,95032390,2020,2020,2020,2020,0
|
|
20240813,194300,95032390,2020,2020,2020,2020,0
|
|
20240813,194200,95032390,2020,2020,2020,2020,0
|
|
20240813,194100,95032390,2020,2020,2020,2020,0
|
|
20240813,194000,95032390,2020,2020,2020,2020,0
|
|
20240813,193900,95032390,2020,2020,2020,2020,0
|
|
20240813,193800,95032390,2020,2020,2020,2020,0
|
|
20240813,193700,95032390,2020,2020,2020,2020,0
|
|
20240813,193600,95032390,2020,2020,2020,2020,0
|
|
20240813,193500,95032390,2020,2020,2020,2020,0
|
|
20240813,193400,95032390,2020,2020,2020,2020,0
|
|
20240813,193300,95032390,2020,2020,2020,2020,0
|
|
20240813,193200,95032390,2020,2020,2020,2020,0
|
|
20240813,193100,95032390,2020,2020,2020,2020,0
|
|
20240813,193000,95032390,2020,2020,2020,2020,0
|
|
20240813,192900,95032390,2020,2020,2020,2020,0
|
|
20240813,192800,95032390,2020,2020,2020,2020,0
|
|
20240813,192700,95032390,2020,2020,2020,2020,0
|
|
20240813,192600,95032390,2020,2020,2020,2020,0
|
|
20240813,192500,95032390,2020,2020,2020,2020,0
|
|
20240813,192400,95032390,2020,2020,2020,2020,0
|
|
20240813,192300,95032390,2020,2020,2020,2020,0
|
|
20240813,192200,95032390,2020,2020,2020,2020,0
|
|
20240813,192100,95032390,2020,2020,2020,2020,0
|
|
20240813,192000,95032390,2020,2020,2020,2020,0
|
|
20240813,191900,95032390,2020,2020,2020,2020,0
|
|
20240813,191800,95032390,2020,2020,2020,2020,0
|
|
20240813,191700,95032390,2020,2020,2020,2020,796
|
|
20240813,191600,95032390,2020,2020,2020,2020,0
|
|
20240813,191500,95032390,2020,2020,2020,2020,0
|
|
20240813,191400,95032390,2020,2020,2020,2020,0
|
|
20240813,191300,95032390,2020,2020,2020,2020,0
|
|
20240813,191200,95032390,2020,2020,2020,2020,0
|
|
20240813,191100,95032390,2020,2020,2020,2020,0
|
|
20240813,191000,95032390,2020,2020,2020,2020,0
|
|
20240813,190900,95032390,2020,2020,2020,2020,0
|
|
20240813,190800,95032390,2020,2020,2020,2020,0
|
|
20240813,190700,95032390,2020,2020,2020,2020,0
|
|
20240813,190600,95032390,2020,2020,2020,2020,0
|
|
20240813,190500,95032390,2020,2020,2020,2020,0
|
|
20240813,190400,95032390,2020,2020,2020,2020,0
|
|
20240813,190300,95032390,2020,2020,2020,2020,0
|
|
20240813,190200,95032390,2020,2020,2020,2020,0
|
|
20240813,190100,95032390,2020,2020,2020,2020,0
|
|
20240813,190000,95032390,2020,2020,2020,2020,0
|
|
20240813,185900,95032390,2020,2020,2020,2020,0
|
|
20240813,185800,95032390,2020,2020,2020,2020,0
|
|
20240813,185700,95032390,2020,2020,2020,2020,0
|
|
20240813,185600,95032390,2020,2020,2020,2020,0
|
|
20240813,185500,95032390,2020,2020,2020,2020,0
|
|
20240813,185400,95032390,2020,2020,2020,2020,0
|
|
20240813,185300,95032390,2020,2020,2020,2020,0
|
|
20240813,185200,95032390,2020,2020,2020,2020,0
|
|
20240813,185100,95032390,2020,2020,2020,2020,0
|
|
20240813,185000,95032390,2020,2020,2020,2020,0
|
|
20240813,184900,95032390,2020,2020,2020,2020,0
|
|
20240813,184800,95032390,2020,2020,2020,2020,0
|
|
20240813,184700,95032390,2020,2020,2020,2020,796
|
|
20240813,184600,95032390,2020,2020,2020,2020,0
|
|
20240813,184500,95032390,2020,2020,2020,2020,0
|
|
20240813,184400,95032390,2020,2020,2020,2020,0
|
|
20240813,184300,95032390,2020,2020,2020,2020,0
|
|
20240813,184200,95032390,2020,2020,2020,2020,0
|
|
20240813,184100,95032390,2020,2020,2020,2020,0
|
|
20240813,184000,95032390,2020,2020,2020,2020,0
|
|
20240813,183900,95032390,2020,2020,2020,2020,0
|
|
20240813,183800,95032390,2020,2020,2020,2020,0
|
|
20240813,183700,95032390,2020,2020,2020,2020,0
|
|
20240813,183600,95032390,2020,2020,2020,2020,0
|
|
20240813,183500,95032390,2020,2020,2020,2020,0
|
|
20240813,183400,95032390,2020,2020,2020,2020,0
|
|
20240813,183300,95032390,2020,2020,2020,2020,0
|
|
20240813,183200,95032390,2020,2020,2020,2020,0
|
|
20240813,183100,95032390,2020,2020,2020,2020,0
|
|
20240813,183000,95032390,2020,2020,2020,2020,0
|
|
20240813,182900,95032390,2020,2020,2020,2020,0
|
|
20240813,182800,95032390,2020,2020,2020,2020,0
|
|
20240813,182700,95032390,2020,2020,2020,2020,0
|
|
20240813,182600,95032390,2020,2020,2020,2020,0
|
|
20240813,182500,95032390,2020,2020,2020,2020,0
|
|
20240813,182400,95032390,2020,2020,2020,2020,0
|
|
20240813,182300,95032390,2020,2020,2020,2020,0
|
|
20240813,182200,95032390,2020,2020,2020,2020,0
|
|
20240813,182100,95032390,2020,2020,2020,2020,0
|
|
20240813,182000,95032390,2020,2020,2020,2020,0
|
|
20240813,181900,95032390,2020,2020,2020,2020,0
|
|
20240813,181800,95032390,2020,2020,2020,2020,0
|
|
20240813,181700,95032390,2020,2020,2020,2020,796
|
|
20240813,181600,95032390,2020,2020,2020,2020,0
|
|
20240813,181500,95032390,2020,2020,2020,2020,0
|
|
20240813,181400,95032390,2020,2020,2020,2020,0
|
|
20240813,181300,95032390,2020,2020,2020,2020,0
|
|
20240813,181200,95032390,2020,2020,2020,2020,0
|
|
20240813,181100,95032390,2020,2020,2020,2020,0
|
|
20240813,181000,95032390,2020,2020,2020,2020,0
|
|
20240813,180900,95032390,2020,2020,2020,2020,0
|
|
20240813,180800,95032390,2020,2020,2020,2020,0
|
|
20240813,180700,95032390,2020,2020,2020,2020,0
|
|
20240813,180600,95032390,2020,2020,2020,2020,0
|
|
20240813,180500,95032390,2020,2020,2020,2020,0
|
|
20240813,180400,95032390,2020,2020,2020,2020,0
|
|
20240813,180300,95032390,2020,2020,2020,2020,0
|
|
20240813,180200,95032390,2020,2020,2020,2020,0
|
|
20240813,180100,95032390,2020,2020,2020,2020,0
|
|
20240813,180000,95032390,2020,2020,2020,2020,0
|
|
20240813,175900,95032390,2020,2020,2020,2020,0
|
|
20240813,175800,95032390,2020,2020,2020,2020,0
|
|
20240813,175700,95032390,2020,2020,2020,2020,0
|
|
20240813,175600,95032390,2020,2020,2020,2020,0
|
|
20240813,175500,95032390,2020,2020,2020,2020,0
|
|
20240813,175400,95032390,2020,2020,2020,2020,0
|
|
20240813,175300,95032390,2020,2020,2020,2020,0
|
|
20240813,175200,95032390,2020,2020,2020,2020,0
|
|
20240813,175100,95032390,2020,2020,2020,2020,0
|
|
20240813,175000,95032390,2020,2020,2020,2020,0
|
|
20240813,174900,95032390,2020,2020,2020,2020,0
|
|
20240813,174800,95032390,2020,2020,2020,2020,0
|
|
20240813,174700,95032390,2020,2020,2020,2020,796
|
|
20240813,174600,95032390,2020,2020,2020,2020,0
|
|
20240813,174500,95032390,2020,2020,2020,2020,0
|
|
20240813,174400,95032390,2020,2020,2020,2020,0
|
|
20240813,174300,95032390,2020,2020,2020,2020,0
|
|
20240813,174200,95032390,2020,2020,2020,2020,0
|
|
20240813,174100,95032390,2020,2020,2020,2020,0
|
|
20240813,174000,95032390,2020,2020,2020,2020,0
|
|
20240813,173900,95032390,2020,2020,2020,2020,0
|
|
20240813,173800,95032390,2020,2020,2020,2020,0
|
|
20240813,173700,95032390,2020,2020,2020,2020,0
|
|
20240813,173600,95032390,2020,2020,2020,2020,0
|
|
20240813,173500,95032390,2020,2020,2020,2020,0
|
|
20240813,173400,95032390,2020,2020,2020,2020,0
|
|
20240813,173300,95032390,2020,2020,2020,2020,0
|
|
20240813,173200,95032390,2020,2020,2020,2020,0
|
|
20240813,173100,95032390,2020,2020,2020,2020,0
|
|
20240813,173000,95032390,2020,2020,2020,2020,0
|
|
20240813,172900,95032390,2020,2020,2020,2020,0
|
|
20240813,172800,95032390,2020,2020,2020,2020,0
|
|
20240813,172700,95032390,2020,2020,2020,2020,0
|
|
20240813,172600,95032390,2020,2020,2020,2020,0
|
|
20240813,172500,95032390,2020,2020,2020,2020,0
|
|
20240813,172400,95032390,2020,2020,2020,2020,0
|
|
20240813,172300,95032390,2020,2020,2020,2020,0
|
|
20240813,172200,95032390,2020,2020,2020,2020,0
|
|
20240813,172100,95032390,2020,2020,2020,2020,0
|
|
20240813,172000,95032390,2020,2020,2020,2020,0
|
|
20240813,171900,95032390,2020,2020,2020,2020,0
|
|
20240813,171800,95032390,2020,2020,2020,2020,0
|
|
20240813,171700,95032390,2020,2020,2020,2020,796
|
|
20240813,171600,95032390,2020,2020,2020,2020,0
|
|
20240813,171500,95032390,2020,2020,2020,2020,0
|
|
20240813,171400,95032390,2020,2020,2020,2020,0
|
|
20240813,171300,95032390,2020,2020,2020,2020,0
|
|
20240813,171200,95032390,2020,2020,2020,2020,0
|
|
20240813,171100,95032390,2020,2020,2020,2020,0
|
|
20240813,171000,95032390,2020,2020,2020,2020,0
|
|
20240813,170900,95032390,2020,2020,2020,2020,0
|
|
20240813,170800,95032390,2020,2020,2020,2020,0
|
|
20240813,170700,95032390,2020,2020,2020,2020,0
|
|
20240813,170600,95032390,2020,2020,2020,2020,0
|
|
20240813,170500,95032390,2020,2020,2020,2020,0
|
|
20240813,170400,95032390,2020,2020,2020,2020,0
|
|
20240813,170300,95032390,2020,2020,2020,2020,0
|
|
20240813,170200,95032390,2020,2020,2020,2020,0
|
|
20240813,170100,95032390,2020,2020,2020,2020,0
|
|
20240813,170000,95032390,2020,2020,2020,2020,0
|
|
20240813,165900,95032390,2020,2020,2020,2020,0
|
|
20240813,165800,95032390,2020,2020,2020,2020,0
|
|
20240813,165700,95032390,2020,2020,2020,2020,0
|
|
20240813,165600,95032390,2020,2020,2020,2020,0
|
|
20240813,165500,95032390,2020,2020,2020,2020,0
|
|
20240813,165400,95032390,2020,2020,2020,2020,0
|
|
20240813,165300,95032390,2020,2020,2020,2020,0
|
|
20240813,165200,95032390,2020,2020,2020,2020,0
|
|
20240813,165100,95032390,2020,2020,2020,2020,0
|
|
20240813,165000,95032390,2020,2020,2020,2020,0
|
|
20240813,164900,95032390,2020,2020,2020,2020,0
|
|
20240813,164800,95032390,2020,2020,2020,2020,0
|
|
20240813,164700,95032390,2020,2020,2020,2020,796
|
|
20240813,164600,95032390,2020,2020,2020,2020,0
|
|
20240813,164500,95032390,2020,2020,2020,2020,0
|
|
20240813,164400,95032390,2020,2020,2020,2020,0
|
|
20240813,164300,95032390,2020,2020,2020,2020,0
|
|
20240813,164200,95032390,2020,2020,2020,2020,0
|
|
20240813,164100,95032390,2020,2020,2020,2020,0
|
|
20240813,164000,95032390,2020,2020,2020,2020,0
|
|
20240813,163900,95032390,2020,2020,2020,2020,0
|
|
20240813,163800,95032390,2020,2020,2020,2020,0
|
|
20240813,163700,95032390,2020,2020,2020,2020,0
|
|
20240813,163600,95032390,2020,2020,2020,2020,0
|
|
20240813,163500,95032390,2020,2020,2020,2020,0
|
|
20240813,163400,95032390,2020,2020,2020,2020,0
|
|
20240813,163300,95032390,2020,2020,2020,2020,0
|
|
20240813,163200,95032390,2020,2020,2020,2020,0
|
|
20240813,163100,95032390,2020,2020,2020,2020,0
|
|
20240813,163000,95032390,2020,2020,2020,2020,0
|
|
20240813,162900,95032390,2020,2020,2020,2020,0
|
|
20240813,162800,95032390,2020,2020,2020,2020,0
|
|
20240813,162700,95032390,2020,2020,2020,2020,0
|
|
20240813,162600,95032390,2020,2020,2020,2020,0
|
|
20240813,162500,95032390,2020,2020,2020,2020,0
|
|
20240813,162400,95032390,2020,2020,2020,2020,0
|
|
20240813,162300,95032390,2020,2020,2020,2020,0
|
|
20240813,162200,95032390,2020,2020,2020,2020,0
|
|
20240813,162100,95032390,2020,2020,2020,2020,0
|
|
20240813,162000,95032390,2020,2020,2020,2020,0
|
|
20240813,161900,95032390,2020,2020,2020,2020,0
|
|
20240813,161800,95032390,2020,2020,2020,2020,0
|
|
20240813,161700,95032390,2020,2020,2020,2020,796
|
|
20240813,161600,95032390,2020,2020,2020,2020,0
|
|
20240813,161500,95032390,2020,2020,2020,2020,0
|
|
20240813,161400,95032390,2020,2020,2020,2020,0
|
|
20240813,161300,95032390,2020,2020,2020,2020,0
|
|
20240813,161200,95032390,2020,2020,2020,2020,0
|
|
20240813,161100,95032390,2020,2020,2020,2020,0
|
|
20240813,161000,95032390,2020,2020,2020,2020,0
|
|
20240813,160900,95032390,2020,2020,2020,2020,0
|
|
20240813,160800,95032390,2020,2020,2020,2020,0
|
|
20240813,160700,95032390,2020,2020,2020,2020,0
|
|
20240813,160600,95032390,2020,2020,2020,2020,0
|
|
20240813,160500,95032390,2020,2020,2020,2020,0
|
|
20240813,160400,95032390,2020,2020,2020,2020,0
|
|
20240813,160300,95032390,2020,2020,2020,2020,0
|
|
20240813,160200,95032390,2020,2020,2020,2020,0
|
|
20240813,160100,95032390,2020,2020,2020,2020,0
|
|
20240813,160000,95032390,2020,2020,2020,2020,0
|
|
20240813,155900,95032390,2020,2020,2020,2020,0
|
|
20240813,155800,95032390,2020,2020,2020,2020,0
|
|
20240813,155700,95032390,2020,2020,2020,2020,0
|
|
20240813,155600,95032390,2020,2020,2020,2020,0
|
|
20240813,155500,95032390,2020,2020,2020,2020,0
|
|
20240813,155400,95032390,2020,2020,2020,2020,0
|
|
20240813,155300,95032390,2020,2020,2020,2020,0
|
|
20240813,155200,95032390,2020,2020,2020,2020,0
|
|
20240813,155100,95032390,2020,2020,2020,2020,0
|
|
20240813,155000,95032390,2020,2020,2020,2020,0
|
|
20240813,154900,95032390,2020,2020,2020,2020,0
|
|
20240813,154800,95032390,2020,2020,2020,2020,0
|
|
20240813,154700,95032390,2020,2020,2020,2020,796
|
|
20240813,154600,95032390,2020,2020,2020,2020,0
|
|
20240813,154500,95032390,2020,2020,2020,2020,0
|
|
20240813,154400,95032390,2020,2020,2020,2020,0
|
|
20240813,154300,95032390,2020,2020,2020,2020,0
|
|
20240813,154200,95032390,2020,2020,2020,2020,0
|
|
20240813,154100,95032390,2020,2020,2020,2020,0
|
|
20240813,154000,95032390,2020,2020,2020,2020,0
|
|
20240813,153900,95032390,2020,2020,2020,2020,0
|
|
20240813,153800,95032390,2020,2020,2020,2020,0
|
|
20240813,153700,95032390,2020,2020,2020,2020,0
|
|
20240813,153600,95032390,2020,2020,2020,2020,0
|
|
20240813,153500,95032390,2020,2020,2020,2020,0
|
|
20240813,153400,95032390,2020,2020,2020,2020,0
|
|
20240813,153300,95032390,2020,2020,2020,2020,0
|
|
20240813,153200,95032390,2020,2020,2020,2020,0
|
|
20240813,153100,95032390,2020,2020,2020,2020,0
|
|
20240813,153000,95032390,2020,2020,2020,2020,796
|
|
20240813,152900,93424470,2015,2015,2015,2015,0
|
|
20240813,152800,93424470,2015,2015,2015,2015,0
|
|
20240813,152700,93424470,2015,2015,2015,2015,0
|
|
20240813,152600,93424470,2015,2015,2015,2015,0
|
|
20240813,152500,93424470,2015,2015,2015,2015,0
|
|
20240813,152400,93424470,2015,2015,2015,2015,0
|
|
20240813,152300,93424470,2015,2015,2015,2015,0
|
|
20240813,152200,93424470,2015,2015,2015,2015,0
|
|
20240813,152100,93424470,2015,2015,2015,2015,0
|
|
20240813,152000,93424470,2015,2015,2015,2015,0
|
|
20240813,151900,93424470,2015,2015,2015,2015,0
|
|
20240813,151800,93424470,2015,2015,2015,2015,0
|
|
20240813,151700,93424470,2015,2020,2020,2015,42
|
|
20240813,151600,93339835,2020,2020,2020,2020,0
|
|
20240813,151500,93339835,2020,2020,2020,2020,50
|
|
20240813,151400,93238835,2015,2015,2015,2015,100
|
|
20240813,151300,93037335,2015,2015,2015,2015,0
|
|
20240813,151200,93037335,2015,2015,2015,2015,0
|
|
20240813,151100,93037335,2015,2015,2015,2015,70
|
|
20240813,151000,92896285,2015,2015,2015,2015,31
|
|
20240813,150900,92833820,2020,2020,2020,2020,0
|
|
20240813,150800,92833820,2020,2020,2020,2020,50
|
|
20240813,150700,92732820,2020,2020,2020,2020,50
|
|
20240813,150600,92631820,2015,2015,2015,2015,50
|
|
20240813,150500,92531070,2015,2015,2015,2015,2
|
|
20240813,150400,92527040,2015,2015,2015,2015,0
|
|
20240813,150300,92527040,2015,2015,2015,2015,0
|
|
20240813,150200,92527040,2015,2015,2015,2015,0
|
|
20240813,150100,92527040,2015,2015,2015,2015,0
|
|
20240813,150000,92527040,2015,2015,2015,2015,0
|
|
20240813,145900,92527040,2015,2015,2015,2015,1
|
|
20240813,145800,92525025,2015,2015,2015,2015,0
|
|
20240813,145700,92525025,2015,2015,2015,2015,0
|
|
20240813,145600,92525025,2015,2015,2015,2015,261
|
|
20240813,145500,91999110,2015,2015,2015,2015,1
|
|
20240813,145400,91997095,2020,2020,2020,2020,0
|
|
20240813,145300,91997095,2020,2020,2020,2020,0
|
|
20240813,145200,91997095,2020,2020,2020,2020,0
|
|
20240813,145100,91997095,2020,2020,2020,2020,0
|
|
20240813,145000,91997095,2020,2020,2020,2020,5
|
|
20240813,144900,91986995,2020,2020,2020,2020,0
|
|
20240813,144800,91986995,2020,2020,2020,2020,480
|
|
20240813,144700,91017395,2020,2020,2020,2020,4
|
|
20240813,144600,91009315,2015,2015,2015,2015,20
|
|
20240813,144500,90969015,2020,2020,2020,2020,10
|
|
20240813,144400,90948815,2020,2020,2020,2020,0
|
|
20240813,144300,90948815,2020,2020,2020,2020,0
|
|
20240813,144200,90948815,2020,2020,2020,2020,724
|
|
20240813,144100,89486335,2020,2020,2020,2020,0
|
|
20240813,144000,89486335,2020,2020,2020,2020,0
|
|
20240813,143900,89486335,2020,2020,2020,2020,0
|
|
20240813,143800,89486335,2020,2020,2020,2020,0
|
|
20240813,143700,89486335,2020,2020,2020,2020,0
|
|
20240813,143600,89486335,2020,2020,2020,2020,300
|
|
20240813,143500,88880335,2015,2015,2015,2015,0
|
|
20240813,143400,88880335,2015,2015,2015,2015,0
|
|
20240813,143300,88880335,2015,2015,2015,2015,0
|
|
20240813,143200,88880335,2015,2015,2015,2015,0
|
|
20240813,143100,88880335,2015,2015,2015,2015,0
|
|
20240813,143000,88880335,2015,2015,2015,2015,1
|
|
20240813,142900,88878320,2015,2015,2015,2015,0
|
|
20240813,142800,88878320,2015,2015,2015,2015,200
|
|
20240813,142700,88475320,2020,2020,2020,2020,600
|
|
20240813,142600,87263320,2010,2010,2010,2010,0
|
|
20240813,142500,87263320,2010,2010,2010,2010,2
|
|
20240813,142400,87259300,2015,2015,2015,2015,0
|
|
20240813,142300,87259300,2015,2015,2015,2015,0
|
|
20240813,142200,87259300,2015,2015,2015,2015,0
|
|
20240813,142100,87259300,2015,2015,2015,2015,0
|
|
20240813,142000,87259300,2015,2015,2015,2015,145
|
|
20240813,141900,86967125,2015,2015,2015,2015,0
|
|
20240813,141800,86967125,2015,2015,2015,2015,0
|
|
20240813,141700,86967125,2015,2015,2015,2015,0
|
|
20240813,141600,86967125,2015,2015,2015,2015,0
|
|
20240813,141500,86967125,2015,2015,2015,2015,0
|
|
20240813,141400,86967125,2015,2015,2015,2015,0
|
|
20240813,141300,86967125,2015,2015,2015,2015,0
|
|
20240813,141200,86967125,2015,2015,2015,2015,0
|
|
20240813,141100,86967125,2015,2015,2015,2015,0
|
|
20240813,141000,86967125,2015,2015,2015,2015,0
|
|
20240813,140900,86967125,2015,2015,2015,2015,0
|
|
20240813,140800,86967125,2015,2015,2015,2015,0
|
|
20240813,140700,86967125,2015,2015,2015,2015,0
|
|
20240813,140600,86967125,2015,2015,2015,2015,0
|
|
20240813,140500,86967125,2015,2015,2015,2015,0
|
|
20240813,140400,86967125,2015,2015,2015,2015,0
|
|
20240813,140300,86967125,2015,2015,2015,2015,0
|
|
20240813,140200,86967125,2015,2015,2015,2015,0
|
|
20240813,140100,86967125,2015,2015,2015,2015,0
|
|
20240813,140000,86967125,2015,2015,2015,2015,0
|
|
20240813,135900,86967125,2015,2015,2015,2015,0
|
|
20240813,135800,86967125,2015,2015,2015,2015,0
|
|
20240813,135700,86967125,2015,2015,2015,2015,0
|
|
20240813,135600,86967125,2015,2015,2015,2015,0
|
|
20240813,135500,86967125,2015,2015,2015,2015,0
|
|
20240813,135400,86967125,2015,2015,2015,2015,0
|
|
20240813,135300,86967125,2015,2015,2015,2015,0
|
|
20240813,135200,86967125,2015,2015,2015,2015,0
|
|
20240813,135100,86967125,2015,2015,2015,2015,75
|
|
20240813,135000,86816000,2015,2015,2015,2015,0
|
|
20240813,134900,86816000,2015,2015,2015,2015,0
|
|
20240813,134800,86816000,2015,2015,2015,2015,0
|
|
20240813,134700,86816000,2015,2015,2015,2015,0
|
|
20240813,134600,86816000,2015,2015,2015,2015,45
|
|
20240813,134500,86725325,2015,2015,2015,2015,10
|
|
20240813,134400,86705175,2015,2015,2015,2015,12
|
|
20240813,134300,86680995,2015,2015,2015,2015,0
|
|
20240813,134200,86680995,2015,2015,2015,2015,100
|
|
20240813,134100,86479495,2015,2015,2015,2015,0
|
|
20240813,134000,86479495,2015,2015,2015,2015,200
|
|
20240813,133900,86076495,2015,2015,2015,2015,200
|
|
20240813,133800,85673495,2015,2015,2015,2015,0
|
|
20240813,133700,85673495,2015,2015,2015,2015,0
|
|
20240813,133600,85673495,2015,2015,2015,2015,0
|
|
20240813,133500,85673495,2015,2015,2015,2015,40
|
|
20240813,133400,85592895,2015,2015,2015,2015,20
|
|
20240813,133300,85552595,2015,2015,2015,2015,0
|
|
20240813,133200,85552595,2015,2015,2015,2015,0
|
|
20240813,133100,85552595,2015,2015,2015,2015,0
|
|
20240813,133000,85552595,2015,2015,2015,2015,0
|
|
20240813,132900,85552595,2015,2015,2015,2015,0
|
|
20240813,132800,85552595,2015,2015,2015,2015,20
|
|
20240813,132700,85512295,2015,2015,2015,2015,0
|
|
20240813,132600,85512295,2015,2015,2015,2015,0
|
|
20240813,132500,85512295,2015,2015,2015,2015,1
|
|
20240813,132400,85510280,2010,2010,2010,2010,0
|
|
20240813,132300,85510280,2010,2010,2010,2010,100
|
|
20240813,132200,85309280,2015,2015,2015,2015,0
|
|
20240813,132100,85309280,2015,2015,2015,2015,0
|
|
20240813,132000,85309280,2015,2015,2015,2015,100
|
|
20240813,131900,85107780,2020,2020,2020,2020,0
|
|
20240813,131800,85107780,2020,2020,2020,2020,0
|
|
20240813,131700,85107780,2020,2020,2020,2020,0
|
|
20240813,131600,85107780,2020,2020,2020,2020,0
|
|
20240813,131500,85107780,2020,2020,2020,2020,0
|
|
20240813,131400,85107780,2020,2020,2020,2020,0
|
|
20240813,131300,85107780,2020,2020,2020,2020,0
|
|
20240813,131200,85107780,2020,2020,2020,2020,0
|
|
20240813,131100,85107780,2020,2020,2020,2020,0
|
|
20240813,131000,85107780,2020,2020,2020,2020,0
|
|
20240813,130900,85107780,2020,2020,2020,2020,0
|
|
20240813,130800,85107780,2020,2020,2020,2020,0
|
|
20240813,130700,85107780,2020,2020,2020,2020,0
|
|
20240813,130600,85107780,2020,2020,2020,2020,0
|
|
20240813,130500,85107780,2020,2020,2020,2020,0
|
|
20240813,130400,85107780,2020,2020,2020,2020,0
|
|
20240813,130300,85107780,2020,2020,2020,2020,10
|
|
20240813,130200,85087580,2015,2015,2015,2015,0
|
|
20240813,130100,85087580,2015,2015,2015,2015,0
|
|
20240813,130000,85087580,2015,2015,2015,2015,0
|
|
20240813,125900,85087580,2015,2015,2015,2015,20
|
|
20240813,125800,85047280,2020,2020,2020,2020,0
|
|
20240813,125700,85047280,2020,2020,2020,2020,0
|
|
20240813,125600,85047280,2020,2020,2020,2020,0
|
|
20240813,125500,85047280,2020,2020,2020,2020,0
|
|
20240813,125400,85047280,2020,2020,2020,2020,495
|
|
20240813,125300,84047380,2025,2025,2025,2025,0
|
|
20240813,125200,84047380,2025,2025,2025,2025,0
|
|
20240813,125100,84047380,2025,2025,2025,2025,0
|
|
20240813,125000,84047380,2025,2025,2025,2025,0
|
|
20240813,124900,84047380,2025,2025,2025,2025,0
|
|
20240813,124800,84047380,2025,2025,2025,2025,0
|
|
20240813,124700,84047380,2025,2025,2025,2025,0
|
|
20240813,124600,84047380,2025,2025,2025,2025,0
|
|
20240813,124500,84047380,2025,2025,2025,2025,0
|
|
20240813,124400,84047380,2025,2025,2025,2025,0
|
|
20240813,124300,84047380,2025,2025,2025,2025,0
|
|
20240813,124200,84047380,2025,2025,2025,2025,0
|
|
20240813,124100,84047380,2025,2025,2025,2025,0
|
|
20240813,124000,84047380,2025,2025,2025,2025,0
|
|
20240813,123900,84047380,2025,2025,2025,2025,0
|
|
20240813,123800,84047380,2025,2025,2025,2025,0
|
|
20240813,123700,84047380,2025,2025,2025,2025,0
|
|
20240813,123600,84047380,2025,2025,2025,2025,0
|
|
20240813,123500,84047380,2025,2025,2025,2025,0
|
|
20240813,123400,84047380,2025,2025,2025,2025,0
|
|
20240813,123300,84047380,2025,2025,2025,2025,0
|
|
20240813,123200,84047380,2025,2025,2025,2025,0
|
|
20240813,123100,84047380,2025,2025,2025,2025,0
|
|
20240813,123000,84047380,2025,2025,2025,2025,0
|
|
20240813,122900,84047380,2025,2025,2025,2025,0
|
|
20240813,122800,84047380,2025,2025,2025,2025,0
|
|
20240813,122700,84047380,2025,2025,2025,2025,0
|
|
20240813,122600,84047380,2025,2025,2025,2025,1
|
|
20240813,122500,84045355,2025,2025,2025,2025,0
|
|
20240813,122400,84045355,2025,2025,2025,2025,0
|
|
20240813,122300,84045355,2025,2025,2025,2025,0
|
|
20240813,122200,84045355,2025,2025,2025,2025,0
|
|
20240813,122100,84045355,2025,2025,2025,2025,0
|
|
20240813,122000,84045355,2025,2025,2025,2025,0
|
|
20240813,121900,84045355,2025,2025,2025,2025,0
|
|
20240813,121800,84045355,2025,2025,2025,2025,0
|
|
20240813,121700,84045355,2025,2025,2025,2025,0
|
|
20240813,121600,84045355,2025,2025,2025,2025,1
|
|
20240813,121500,84043330,2020,2020,2020,2020,0
|
|
20240813,121400,84043330,2020,2020,2020,2020,0
|
|
20240813,121300,84043330,2020,2020,2020,2020,1
|
|
20240813,121200,84041310,2010,2010,2010,2010,1
|
|
20240813,121100,84039300,2010,2010,2010,2010,0
|
|
20240813,121000,84039300,2010,2015,2015,2010,119
|
|
20240813,120900,83799600,2020,2020,2020,2020,0
|
|
20240813,120800,83799600,2020,2020,2020,2020,0
|
|
20240813,120700,83799600,2020,2020,2020,2020,0
|
|
20240813,120600,83799600,2020,2020,2020,2020,1
|
|
20240813,120500,83797580,2015,2015,2015,2015,1
|
|
20240813,120400,83795565,2020,2020,2020,2020,0
|
|
20240813,120300,83795565,2020,2020,2020,2020,0
|
|
20240813,120200,83795565,2020,2020,2020,2020,5
|
|
20240813,120100,83785465,2020,2020,2020,2020,0
|
|
20240813,120000,83785465,2020,2020,2020,2020,0
|
|
20240813,115900,83785465,2020,2020,2020,2020,0
|
|
20240813,115800,83785465,2020,2020,2020,2020,0
|
|
20240813,115700,83785465,2020,2020,2020,2020,2
|
|
20240813,115600,83781425,2025,2025,2025,2025,0
|
|
20240813,115500,83781425,2025,2025,2025,2025,0
|
|
20240813,115400,83781425,2025,2025,2025,2025,0
|
|
20240813,115300,83781425,2025,2025,2025,2025,0
|
|
20240813,115200,83781425,2025,2025,2025,2025,61
|
|
20240813,115100,83657900,2025,2025,2025,2025,1
|
|
20240813,115000,83655875,2015,2015,2015,2015,0
|
|
20240813,114900,83655875,2015,2015,2015,2015,0
|
|
20240813,114800,83655875,2015,2015,2015,2015,0
|
|
20240813,114700,83655875,2015,2015,2015,2015,0
|
|
20240813,114600,83655875,2015,2015,2015,2015,1
|
|
20240813,114500,83653860,2015,2015,2015,2015,0
|
|
20240813,114400,83653860,2015,2015,2015,2015,0
|
|
20240813,114300,83653860,2015,2015,2015,2015,0
|
|
20240813,114200,83653860,2015,2015,2015,2015,0
|
|
20240813,114100,83653860,2015,2015,2015,2015,50
|
|
20240813,114000,83553110,2015,2015,2015,2015,0
|
|
20240813,113900,83553110,2015,2015,2015,2015,0
|
|
20240813,113800,83553110,2015,2015,2015,2015,0
|
|
20240813,113700,83553110,2015,2015,2015,2015,0
|
|
20240813,113600,83553110,2015,2015,2015,2015,400
|
|
20240813,113500,82747110,2020,2020,2020,2020,520
|
|
20240813,113400,81696710,2030,2030,2030,2030,0
|
|
20240813,113300,81696710,2030,2030,2030,2030,259
|
|
20240813,113200,81170940,2025,2030,2030,2025,41
|
|
20240813,113100,81087810,2030,2035,2035,2030,25
|
|
20240813,113000,81037035,2035,2025,2035,2025,621
|
|
20240813,112900,79775100,2020,2015,2035,2015,1102
|
|
20240813,112800,77540410,2015,2015,2015,2015,100
|
|
20240813,112700,77338910,2010,2010,2015,2010,234
|
|
20240813,112600,76868410,2010,2010,2010,2005,2768
|
|
20240813,112500,71315530,2010,2010,2010,2010,1000
|
|
20240813,112400,69305530,2005,2005,2005,2005,0
|
|
20240813,112300,69305530,2005,2005,2005,2005,0
|
|
20240813,112200,69305530,2005,2005,2005,2005,806
|
|
20240813,112100,67689500,2005,2005,2005,2005,0
|
|
20240813,112000,67689500,2005,2010,2010,2005,3892
|
|
20240813,111900,59867000,2010,2010,2015,2010,136
|
|
20240813,111800,59592990,2020,2020,2020,2020,0
|
|
20240813,111700,59592990,2020,2020,2020,2020,0
|
|
20240813,111600,59592990,2020,2015,2020,2015,3
|
|
20240813,111500,59586940,2015,2015,2015,2015,0
|
|
20240813,111400,59586940,2015,2015,2015,2015,489
|
|
20240813,111300,58601605,2020,2020,2020,2020,0
|
|
20240813,111200,58601605,2020,2020,2020,2020,0
|
|
20240813,111100,58601605,2020,2020,2020,2020,0
|
|
20240813,111000,58601605,2020,2020,2020,2020,1
|
|
20240813,110900,58599585,2025,2025,2025,2025,501
|
|
20240813,110800,57585060,2015,2015,2015,2015,0
|
|
20240813,110700,57585060,2015,2015,2015,2015,10
|
|
20240813,110600,57564910,2015,2015,2015,2015,0
|
|
20240813,110500,57564910,2015,2015,2015,2015,0
|
|
20240813,110400,57564910,2015,2015,2015,2015,0
|
|
20240813,110300,57564910,2015,2015,2015,2015,701
|
|
20240813,110200,56152395,2015,2015,2015,2015,0
|
|
20240813,110100,56152395,2015,2015,2015,2015,172
|
|
20240813,110000,55805815,2010,2010,2010,2010,0
|
|
20240813,105900,55805815,2010,2010,2010,2010,0
|
|
20240813,105800,55805815,2010,2010,2010,2010,0
|
|
20240813,105700,55805815,2010,2010,2010,2010,0
|
|
20240813,105600,55805815,2010,2015,2015,2010,20
|
|
20240813,105500,55765590,2010,2010,2010,2010,0
|
|
20240813,105400,55765590,2010,2010,2010,2010,0
|
|
20240813,105300,55765590,2010,2010,2010,2010,0
|
|
20240813,105200,55765590,2010,2010,2010,2010,0
|
|
20240813,105100,55765590,2010,2010,2010,2010,0
|
|
20240813,105000,55765590,2010,2010,2010,2010,0
|
|
20240813,104900,55765590,2010,2010,2010,2010,0
|
|
20240813,104800,55765590,2010,2010,2010,2010,0
|
|
20240813,104700,55765590,2010,2010,2010,2010,0
|
|
20240813,104600,55765590,2010,2010,2010,2010,0
|
|
20240813,104500,55765590,2010,2010,2010,2010,0
|
|
20240813,104400,55765590,2010,2010,2010,2010,0
|
|
20240813,104300,55765590,2010,2010,2010,2010,0
|
|
20240813,104200,55765590,2010,2010,2010,2010,0
|
|
20240813,104100,55765590,2010,2010,2010,2010,0
|
|
20240813,104000,55765590,2010,2010,2010,2010,0
|
|
20240813,103900,55765590,2010,2010,2010,2010,0
|
|
20240813,103800,55765590,2010,2010,2010,2010,0
|
|
20240813,103700,55765590,2010,2010,2010,2010,250
|
|
20240813,103600,55263090,2010,2010,2010,2010,0
|
|
20240813,103500,55263090,2010,2010,2010,2010,1
|
|
20240813,103400,55261080,2010,2010,2010,2010,0
|
|
20240813,103300,55261080,2010,2010,2010,2010,1
|
|
20240813,103200,55259070,2020,2020,2020,2020,0
|
|
20240813,103100,55259070,2020,2020,2020,2020,200
|
|
20240813,103000,54855070,2020,2020,2020,2020,0
|
|
20240813,102900,54855070,2020,2020,2020,2020,0
|
|
20240813,102800,54855070,2020,2020,2020,2020,80
|
|
20240813,102700,54693470,2015,2015,2015,2015,100
|
|
20240813,102600,54491970,2015,2015,2015,2015,0
|
|
20240813,102500,54491970,2015,2015,2015,2015,0
|
|
20240813,102400,54491970,2015,2015,2015,2015,723
|
|
20240813,102300,53035125,2020,2020,2020,2020,0
|
|
20240813,102200,53035125,2020,2020,2020,2020,5
|
|
20240813,102100,53025025,2025,2025,2025,2025,0
|
|
20240813,102000,53025025,2025,2025,2025,2025,72
|
|
20240813,101900,52879225,2020,2020,2020,2020,1
|
|
20240813,101800,52877205,2015,2015,2015,2015,0
|
|
20240813,101700,52877205,2015,2015,2015,2015,0
|
|
20240813,101600,52877205,2015,2015,2015,2015,0
|
|
20240813,101500,52877205,2015,2015,2015,2015,0
|
|
20240813,101400,52877205,2015,2015,2015,2015,0
|
|
20240813,101300,52877205,2015,2015,2015,2015,0
|
|
20240813,101200,52877205,2015,2015,2015,2015,0
|
|
20240813,101100,52877205,2015,2015,2015,2015,0
|
|
20240813,101000,52877205,2015,2020,2020,2015,1134
|
|
20240813,100900,50591885,2025,2030,2030,2025,156
|
|
20240813,100800,50275285,2030,2030,2030,2030,30
|
|
20240813,100700,50214385,2025,2030,2030,2025,38
|
|
20240813,100600,50137280,2030,2030,2030,2025,31
|
|
20240813,100500,50074355,2035,2035,2035,2035,0
|
|
20240813,100400,50074355,2035,2035,2035,2035,0
|
|
20240813,100300,50074355,2035,2035,2035,2035,1
|
|
20240813,100200,50072320,2030,2030,2030,2030,2
|
|
20240813,100100,50068260,2030,2030,2030,2030,0
|
|
20240813,100000,50068260,2030,2030,2030,2030,0
|
|
20240813,095900,50068260,2030,2030,2030,2030,100
|
|
20240813,095800,49865260,2030,2030,2030,2030,10
|
|
20240813,095700,49844960,2030,2030,2030,2030,42
|
|
20240813,095600,49759700,2030,2030,2030,2030,0
|
|
20240813,095500,49759700,2030,2030,2030,2030,12
|
|
20240813,095400,49735340,2030,2035,2035,2030,94
|
|
20240813,095300,49544490,2030,2030,2030,2030,1
|
|
20240813,095200,49542460,2035,2035,2035,2035,0
|
|
20240813,095100,49542460,2035,2035,2035,2035,11
|
|
20240813,095000,49520075,2035,2040,2040,2035,24
|
|
20240813,094900,49471230,2035,2035,2035,2035,20
|
|
20240813,094800,49430530,2035,2035,2035,2035,162
|
|
20240813,094700,49100860,2035,2035,2040,2035,41
|
|
20240813,094600,49017375,2035,2035,2035,2035,21
|
|
20240813,094500,48974640,2035,2035,2035,2035,110
|
|
20240813,094400,48750790,2035,2035,2035,2035,227
|
|
20240813,094300,48288845,2030,2030,2030,2030,193
|
|
20240813,094200,47897055,2030,2030,2030,2030,0
|
|
20240813,094100,47897055,2030,2030,2030,2030,0
|
|
20240813,094000,47897055,2030,2030,2030,2030,0
|
|
20240813,093900,47897055,2030,2020,2030,2020,379
|
|
20240813,093800,47129120,2015,2015,2015,2015,1
|
|
20240813,093700,47127105,2015,2015,2015,2015,0
|
|
20240813,093600,47127105,2015,2015,2015,2015,52
|
|
20240813,093500,47022325,2010,2015,2015,2010,1741
|
|
20240813,093400,43514240,2020,2020,2020,2020,27
|
|
20240813,093300,43459700,2015,2015,2015,2015,0
|
|
20240813,093200,43459700,2015,2015,2015,2015,0
|
|
20240813,093100,43459700,2015,2015,2015,2015,327
|
|
20240813,093000,42800795,2010,2010,2010,2010,0
|
|
20240813,092900,42800795,2010,2010,2010,2010,8168
|
|
20240813,092800,26383115,2010,2020,2020,2010,2855
|
|
20240813,092700,20621645,2020,2035,2035,2020,1784
|
|
20240813,092600,17007225,2040,2040,2040,2040,0
|
|
20240813,092500,17007225,2040,2040,2040,2040,0
|
|
20240813,092400,17007225,2040,2040,2040,2040,1
|
|
20240813,092300,17005185,2045,2045,2045,2040,11
|
|
20240813,092200,16982695,2040,2045,2045,2040,118
|
|
20240813,092100,16741925,2045,2045,2045,2045,421
|
|
20240813,092000,15880980,2045,2045,2045,2045,76
|
|
20240813,091900,15725560,2045,2045,2045,2045,269
|
|
20240813,091800,15175455,2040,2040,2040,2040,161
|
|
20240813,091700,14847015,2040,2040,2040,2040,100
|
|
20240813,091600,14643015,2040,2045,2045,2040,683
|
|
20240813,091500,13246295,2045,2045,2045,2045,0
|
|
20240813,091400,13246295,2045,2045,2045,2045,147
|
|
20240813,091300,12945680,2045,2045,2045,2045,1232
|
|
20240813,091200,10426240,2030,2045,2045,2030,941
|
|
20240813,091100,8515995,2045,2045,2045,2045,0
|
|
20240813,091000,8515995,2045,2045,2045,2045,0
|
|
20240813,090900,8515995,2045,2045,2045,2045,0
|
|
20240813,090800,8515995,2045,2045,2045,2045,0
|
|
20240813,090700,8515995,2045,2045,2045,2045,0
|
|
20240813,090600,8515995,2045,2045,2045,2045,5
|
|
20240813,090500,8505770,2045,2035,2045,2035,107
|
|
20240813,090400,8287205,2030,2030,2030,2030,0
|
|
20240813,090300,8287205,2030,2030,2030,2030,60
|
|
20240813,090200,8165405,2035,2045,2045,2035,2
|
|
20240813,090100,8161325,2045,2045,2045,2040,2877
|
|
20240813,090000,2286950,2045,2040,2045,2040,931
|