599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185600,774215269,2040,2040,2040,2040,14106
|
|
20240314,185500,774215269,2040,2040,2040,2040,0
|
|
20240314,185400,774215269,2040,2040,2040,2040,0
|
|
20240314,185300,774215269,2040,2040,2040,2040,0
|
|
20240314,185200,774215269,2040,2040,2040,2040,0
|
|
20240314,185100,774215269,2040,2040,2040,2040,0
|
|
20240314,185000,774215269,2040,2040,2040,2040,0
|
|
20240314,184900,774215269,2040,2040,2040,2040,0
|
|
20240314,184800,774215269,2040,2040,2040,2040,0
|
|
20240314,184700,774215269,2040,2040,2040,2040,0
|
|
20240314,184600,774215269,2040,2040,2040,2040,0
|
|
20240314,184500,774215269,2040,2040,2040,2040,0
|
|
20240314,184400,774215269,2040,2040,2040,2040,0
|
|
20240314,184300,774215269,2040,2040,2040,2040,0
|
|
20240314,184200,774215269,2040,2040,2040,2040,0
|
|
20240314,184100,774215269,2040,2040,2040,2040,0
|
|
20240314,184000,774215269,2040,2040,2040,2040,0
|
|
20240314,183900,774215269,2040,2040,2040,2040,0
|
|
20240314,183800,774215269,2040,2040,2040,2040,0
|
|
20240314,183700,774215269,2040,2040,2040,2040,0
|
|
20240314,183600,774215269,2040,2040,2040,2040,0
|
|
20240314,183500,774215269,2040,2040,2040,2040,0
|
|
20240314,183400,774215269,2040,2040,2040,2040,0
|
|
20240314,183300,774215269,2040,2040,2040,2040,0
|
|
20240314,183200,774215269,2040,2040,2040,2040,0
|
|
20240314,183100,774215269,2040,2040,2040,2040,0
|
|
20240314,183000,774215269,2040,2040,2040,2040,0
|
|
20240314,182900,774215269,2040,2040,2040,2040,0
|
|
20240314,182800,774215269,2040,2040,2040,2040,0
|
|
20240314,182700,774215269,2040,2040,2040,2040,0
|
|
20240314,182600,774215269,2040,2040,2040,2040,14106
|
|
20240314,182500,774215269,2040,2040,2040,2040,0
|
|
20240314,182400,774215269,2040,2040,2040,2040,0
|
|
20240314,182300,774215269,2040,2040,2040,2040,0
|
|
20240314,182200,774215269,2040,2040,2040,2040,0
|
|
20240314,182100,774215269,2040,2040,2040,2040,0
|
|
20240314,182000,774215269,2040,2040,2040,2040,0
|
|
20240314,181900,774215269,2040,2040,2040,2040,0
|
|
20240314,181800,774215269,2040,2040,2040,2040,0
|
|
20240314,181700,774215269,2040,2040,2040,2040,0
|
|
20240314,181600,774215269,2040,2040,2040,2040,0
|
|
20240314,181500,774215269,2040,2040,2040,2040,0
|
|
20240314,181400,774215269,2040,2040,2040,2040,0
|
|
20240314,181300,774215269,2040,2040,2040,2040,0
|
|
20240314,181200,774215269,2040,2040,2040,2040,0
|
|
20240314,181100,774215269,2040,2040,2040,2040,0
|
|
20240314,181000,774215269,2040,2040,2040,2040,0
|
|
20240314,180900,774215269,2040,2040,2040,2040,0
|
|
20240314,180800,774215269,2040,2040,2040,2040,0
|
|
20240314,180700,774215269,2040,2040,2040,2040,0
|
|
20240314,180600,774215269,2040,2040,2040,2040,0
|
|
20240314,180500,774215269,2040,2040,2040,2040,0
|
|
20240314,180400,774215269,2040,2040,2040,2040,0
|
|
20240314,180300,774215269,2040,2040,2040,2040,0
|
|
20240314,180200,774215269,2040,2040,2040,2040,0
|
|
20240314,180100,774215269,2040,2040,2040,2040,0
|
|
20240314,180000,774215269,2040,2040,2040,2040,0
|
|
20240314,175900,774215269,2040,2040,2040,2040,0
|
|
20240314,175800,774215269,2040,2040,2040,2040,0
|
|
20240314,175700,774215269,2040,2040,2040,2040,0
|
|
20240314,175600,774215269,2040,2040,2040,2040,14106
|
|
20240314,175500,774215269,2040,2040,2040,2040,0
|
|
20240314,175400,774215269,2040,2040,2040,2040,0
|
|
20240314,175300,774215269,2040,2040,2040,2040,0
|
|
20240314,175200,774215269,2040,2040,2040,2040,0
|
|
20240314,175100,774215269,2040,2040,2040,2040,0
|
|
20240314,175000,774215269,2040,2040,2040,2040,0
|
|
20240314,174900,774215269,2040,2040,2040,2040,0
|
|
20240314,174800,774215269,2040,2040,2040,2040,0
|
|
20240314,174700,774215269,2040,2040,2040,2040,0
|
|
20240314,174600,774215269,2040,2040,2040,2040,0
|
|
20240314,174500,774215269,2040,2040,2040,2040,0
|
|
20240314,174400,774215269,2040,2040,2040,2040,0
|
|
20240314,174300,774215269,2040,2040,2040,2040,0
|
|
20240314,174200,774215269,2040,2040,2040,2040,0
|
|
20240314,174100,774215269,2040,2040,2040,2040,0
|
|
20240314,174000,774215269,2040,2040,2040,2040,0
|
|
20240314,173900,774215269,2040,2040,2040,2040,0
|
|
20240314,173800,774215269,2040,2040,2040,2040,0
|
|
20240314,173700,774215269,2040,2040,2040,2040,0
|
|
20240314,173600,774215269,2040,2040,2040,2040,0
|
|
20240314,173500,774215269,2040,2040,2040,2040,0
|
|
20240314,173400,774215269,2040,2040,2040,2040,0
|
|
20240314,173300,774215269,2040,2040,2040,2040,0
|
|
20240314,173200,774215269,2040,2040,2040,2040,0
|
|
20240314,173100,774215269,2040,2040,2040,2040,0
|
|
20240314,173000,774215269,2040,2040,2040,2040,0
|
|
20240314,172900,774215269,2040,2040,2040,2040,0
|
|
20240314,172800,774215269,2040,2040,2040,2040,0
|
|
20240314,172700,774215269,2040,2040,2040,2040,0
|
|
20240314,172600,774215269,2040,2040,2040,2040,14106
|
|
20240314,172500,774215269,2040,2040,2040,2040,0
|
|
20240314,172400,774215269,2040,2040,2040,2040,0
|
|
20240314,172300,774215269,2040,2040,2040,2040,0
|
|
20240314,172200,774215269,2040,2040,2040,2040,0
|
|
20240314,172100,774215269,2040,2040,2040,2040,0
|
|
20240314,172000,774215269,2040,2040,2040,2040,0
|
|
20240314,171900,774215269,2040,2040,2040,2040,0
|
|
20240314,171800,774215269,2040,2040,2040,2040,0
|
|
20240314,171700,774215269,2040,2040,2040,2040,0
|
|
20240314,171600,774215269,2040,2040,2040,2040,0
|
|
20240314,171500,774215269,2040,2040,2040,2040,0
|
|
20240314,171400,774215269,2040,2040,2040,2040,0
|
|
20240314,171300,774215269,2040,2040,2040,2040,0
|
|
20240314,171200,774215269,2040,2040,2040,2040,0
|
|
20240314,171100,774215269,2040,2040,2040,2040,0
|
|
20240314,171000,774215269,2040,2040,2040,2040,0
|
|
20240314,170900,774215269,2040,2040,2040,2040,0
|
|
20240314,170800,774215269,2040,2040,2040,2040,0
|
|
20240314,170700,774215269,2040,2040,2040,2040,0
|
|
20240314,170600,774215269,2040,2040,2040,2040,0
|
|
20240314,170500,774215269,2040,2040,2040,2040,0
|
|
20240314,170400,774215269,2040,2040,2040,2040,0
|
|
20240314,170300,774215269,2040,2040,2040,2040,0
|
|
20240314,170200,774215269,2040,2040,2040,2040,0
|
|
20240314,170100,774215269,2040,2040,2040,2040,0
|
|
20240314,170000,774215269,2040,2040,2040,2040,0
|
|
20240314,165900,774215269,2040,2040,2040,2040,0
|
|
20240314,165800,774215269,2040,2040,2040,2040,0
|
|
20240314,165700,774215269,2040,2040,2040,2040,0
|
|
20240314,165600,774215269,2040,2040,2040,2040,14106
|
|
20240314,165500,774215269,2040,2040,2040,2040,0
|
|
20240314,165400,774215269,2040,2040,2040,2040,0
|
|
20240314,165300,774215269,2040,2040,2040,2040,0
|
|
20240314,165200,774215269,2040,2040,2040,2040,0
|
|
20240314,165100,774215269,2040,2040,2040,2040,0
|
|
20240314,165000,774215269,2040,2040,2040,2040,0
|
|
20240314,164900,774215269,2040,2040,2040,2040,0
|
|
20240314,164800,774215269,2040,2040,2040,2040,0
|
|
20240314,164700,774215269,2040,2040,2040,2040,0
|
|
20240314,164600,774215269,2040,2040,2040,2040,0
|
|
20240314,164500,774215269,2040,2040,2040,2040,0
|
|
20240314,164400,774215269,2040,2040,2040,2040,0
|
|
20240314,164300,774215269,2040,2040,2040,2040,0
|
|
20240314,164200,774215269,2040,2040,2040,2040,0
|
|
20240314,164100,774215269,2040,2040,2040,2040,0
|
|
20240314,164000,774215269,2040,2040,2040,2040,0
|
|
20240314,163900,774215269,2040,2040,2040,2040,0
|
|
20240314,163800,774215269,2040,2040,2040,2040,0
|
|
20240314,163700,774215269,2040,2040,2040,2040,0
|
|
20240314,163600,774215269,2040,2040,2040,2040,0
|
|
20240314,163500,774215269,2040,2040,2040,2040,0
|
|
20240314,163400,774215269,2040,2040,2040,2040,0
|
|
20240314,163300,774215269,2040,2040,2040,2040,0
|
|
20240314,163200,774215269,2040,2040,2040,2040,0
|
|
20240314,163100,774215269,2040,2040,2040,2040,0
|
|
20240314,163000,774215269,2040,2040,2040,2040,0
|
|
20240314,162900,774215269,2040,2040,2040,2040,0
|
|
20240314,162800,774215269,2040,2040,2040,2040,0
|
|
20240314,162700,774215269,2040,2040,2040,2040,0
|
|
20240314,162600,774215269,2040,2040,2040,2040,14106
|
|
20240314,162500,774215269,2040,2040,2040,2040,0
|
|
20240314,162400,774215269,2040,2040,2040,2040,0
|
|
20240314,162300,774215269,2040,2040,2040,2040,0
|
|
20240314,162200,774215269,2040,2040,2040,2040,0
|
|
20240314,162100,774215269,2040,2040,2040,2040,0
|
|
20240314,162000,774215269,2040,2040,2040,2040,0
|
|
20240314,161900,774215269,2040,2040,2040,2040,0
|
|
20240314,161800,774215269,2040,2040,2040,2040,0
|
|
20240314,161700,774215269,2040,2040,2040,2040,0
|
|
20240314,161600,774215269,2040,2040,2040,2040,0
|
|
20240314,161500,774215269,2040,2040,2040,2040,0
|
|
20240314,161400,774215269,2040,2040,2040,2040,0
|
|
20240314,161300,774215269,2040,2040,2040,2040,0
|
|
20240314,161200,774215269,2040,2040,2040,2040,0
|
|
20240314,161100,774215269,2040,2040,2040,2040,0
|
|
20240314,161000,774215269,2040,2040,2040,2040,0
|
|
20240314,160900,774215269,2040,2040,2040,2040,0
|
|
20240314,160800,774215269,2040,2040,2040,2040,0
|
|
20240314,160700,774215269,2040,2040,2040,2040,0
|
|
20240314,160600,774215269,2040,2040,2040,2040,0
|
|
20240314,160500,774215269,2040,2040,2040,2040,0
|
|
20240314,160400,774215269,2040,2040,2040,2040,0
|
|
20240314,160300,774215269,2040,2040,2040,2040,0
|
|
20240314,160200,774215269,2040,2040,2040,2040,0
|
|
20240314,160100,774215269,2040,2040,2040,2040,0
|
|
20240314,160000,774215269,2040,2040,2040,2040,0
|
|
20240314,155900,774215269,2040,2040,2040,2040,0
|
|
20240314,155800,774215269,2040,2040,2040,2040,0
|
|
20240314,155700,774215269,2040,2040,2040,2040,0
|
|
20240314,155600,774215269,2040,2040,2040,2040,14106
|
|
20240314,155500,774215269,2040,2040,2040,2040,0
|
|
20240314,155400,774215269,2040,2040,2040,2040,0
|
|
20240314,155300,774215269,2040,2040,2040,2040,0
|
|
20240314,155200,774215269,2040,2040,2040,2040,0
|
|
20240314,155100,774215269,2040,2040,2040,2040,0
|
|
20240314,155000,774215269,2040,2040,2040,2040,0
|
|
20240314,154900,774215269,2040,2040,2040,2040,0
|
|
20240314,154800,774215269,2040,2040,2040,2040,0
|
|
20240314,154700,774215269,2040,2040,2040,2040,0
|
|
20240314,154600,774215269,2040,2040,2040,2040,0
|
|
20240314,154500,774215269,2040,2040,2040,2040,0
|
|
20240314,154400,774215269,2040,2040,2040,2040,0
|
|
20240314,154300,774215269,2040,2040,2040,2040,0
|
|
20240314,154200,774215269,2040,2040,2040,2040,0
|
|
20240314,154100,774215269,2040,2040,2040,2040,0
|
|
20240314,154000,774215269,2040,2040,2040,2040,0
|
|
20240314,153900,774215269,2040,2040,2040,2040,0
|
|
20240314,153800,774215269,2040,2040,2040,2040,0
|
|
20240314,153700,774215269,2040,2040,2040,2040,0
|
|
20240314,153600,774215269,2040,2040,2040,2040,0
|
|
20240314,153500,774215269,2040,2040,2040,2040,0
|
|
20240314,153400,774215269,2040,2040,2040,2040,0
|
|
20240314,153300,774215269,2040,2040,2040,2040,0
|
|
20240314,153200,774215269,2040,2040,2040,2040,0
|
|
20240314,153100,774215269,2040,2040,2040,2040,0
|
|
20240314,153000,774215269,2040,2040,2040,2040,14106
|
|
20240314,152900,745439029,2040,2040,2040,2040,0
|
|
20240314,152800,745439029,2040,2040,2040,2040,0
|
|
20240314,152700,745439029,2040,2040,2040,2040,0
|
|
20240314,152600,745439029,2040,2040,2040,2040,0
|
|
20240314,152500,745439029,2040,2040,2040,2040,0
|
|
20240314,152400,745439029,2040,2040,2040,2040,0
|
|
20240314,152300,745439029,2040,2040,2040,2040,0
|
|
20240314,152200,745439029,2040,2040,2040,2040,0
|
|
20240314,152100,745439029,2040,2040,2040,2040,0
|
|
20240314,152000,745439029,2040,2040,2040,2040,0
|
|
20240314,151900,745439029,2040,2035,2040,2035,6
|
|
20240314,151800,745426804,2045,2035,2045,2035,54
|
|
20240314,151700,745316769,2030,2030,2035,2030,43
|
|
20240314,151600,745229404,2035,2035,2035,2035,22
|
|
20240314,151500,745184634,2035,2035,2035,2035,27
|
|
20240314,151400,745129689,2035,2035,2035,2035,25
|
|
20240314,151300,745078814,2035,2035,2035,2035,0
|
|
20240314,151200,745078814,2035,2035,2035,2035,6
|
|
20240314,151100,745066604,2040,2040,2040,2040,0
|
|
20240314,151000,745066604,2040,2035,2040,2030,3888
|
|
20240314,150900,737172994,2040,2040,2040,2040,0
|
|
20240314,150800,737172994,2040,2040,2040,2040,0
|
|
20240314,150700,737172994,2040,2040,2040,2040,500
|
|
20240314,150600,736152994,2045,2045,2045,2045,0
|
|
20240314,150500,736152994,2045,2040,2045,2035,311
|
|
20240314,150400,735518599,2045,2040,2045,2040,601
|
|
20240314,150300,734292554,2045,2045,2045,2045,0
|
|
20240314,150200,734292554,2045,2045,2045,2045,0
|
|
20240314,150100,734292554,2045,2045,2045,2045,0
|
|
20240314,150000,734292554,2045,2045,2045,2045,0
|
|
20240314,145900,734292554,2045,2045,2045,2045,25
|
|
20240314,145800,734241429,2045,2045,2045,2045,0
|
|
20240314,145700,734241429,2045,2045,2045,2045,2
|
|
20240314,145600,734237339,2045,2045,2045,2045,1
|
|
20240314,145500,734235294,2045,2045,2045,2045,3
|
|
20240314,145400,734229159,2040,2040,2045,2040,37
|
|
20240314,145300,734153674,2050,2045,2050,2045,1500
|
|
20240314,145200,731080634,2045,2045,2045,2045,0
|
|
20240314,145100,731080634,2045,2045,2045,2045,0
|
|
20240314,145000,731080634,2045,2045,2045,2045,0
|
|
20240314,144900,731080634,2045,2045,2045,2045,0
|
|
20240314,144800,731080634,2045,2045,2045,2045,23
|
|
20240314,144700,731033599,2045,2040,2045,2040,8
|
|
20240314,144600,731017259,2045,2045,2045,2045,0
|
|
20240314,144500,731017259,2045,2045,2045,2045,0
|
|
20240314,144400,731017259,2045,2045,2045,2045,0
|
|
20240314,144300,731017259,2045,2045,2045,2045,0
|
|
20240314,144200,731017259,2045,2045,2045,2045,0
|
|
20240314,144100,731017259,2045,2045,2045,2045,0
|
|
20240314,144000,731017259,2045,2045,2045,2045,0
|
|
20240314,143900,731017259,2045,2045,2045,2045,0
|
|
20240314,143800,731017259,2045,2045,2045,2045,0
|
|
20240314,143700,731017259,2045,2045,2045,2045,0
|
|
20240314,143600,731017259,2045,2045,2045,2045,5
|
|
20240314,143500,731007034,2050,2045,2050,2045,700
|
|
20240314,143400,729573164,2050,2050,2050,2050,0
|
|
20240314,143300,729573164,2050,2050,2050,2050,0
|
|
20240314,143200,729573164,2050,2050,2050,2050,0
|
|
20240314,143100,729573164,2050,2050,2050,2050,0
|
|
20240314,143000,729573164,2050,2050,2050,2050,0
|
|
20240314,142900,729573164,2050,2045,2050,2045,500
|
|
20240314,142800,728550589,2050,2050,2050,2050,10
|
|
20240314,142700,728530089,2050,2045,2050,2045,296
|
|
20240314,142600,727924719,2045,2035,2045,2035,11845
|
|
20240314,142500,703781369,2035,2025,2035,2025,4923
|
|
20240314,142400,693792294,2025,2025,2025,2025,100
|
|
20240314,142300,693589794,2025,2025,2025,2025,35
|
|
20240314,142200,693518919,2025,2025,2025,2025,0
|
|
20240314,142100,693518919,2025,2025,2025,2025,100
|
|
20240314,142000,693316419,2025,2025,2025,2025,0
|
|
20240314,141900,693316419,2025,2025,2025,2025,35
|
|
20240314,141800,693245544,2025,2025,2025,2025,100
|
|
20240314,141700,693043044,2025,2025,2025,2025,347
|
|
20240314,141600,692340369,2025,2025,2025,2025,35
|
|
20240314,141500,692269494,2025,2025,2025,2025,549
|
|
20240314,141400,691157769,2025,2025,2025,2025,100
|
|
20240314,141300,690955269,2025,2025,2025,2025,0
|
|
20240314,141200,690955269,2025,2025,2025,2025,35
|
|
20240314,141100,690884394,2025,2025,2025,2025,150
|
|
20240314,141000,690580644,2025,2025,2025,2025,0
|
|
20240314,140900,690580644,2025,2020,2025,2020,483
|
|
20240314,140800,689604909,2020,2015,2020,2010,1423
|
|
20240314,140700,686743469,2025,2020,2025,2020,375
|
|
20240314,140600,685985919,2025,2020,2025,2020,101
|
|
20240314,140500,685781399,2025,2015,2040,2015,5469
|
|
20240314,140400,674756629,2020,2035,2035,2020,5000
|
|
20240314,140300,664654399,2040,2040,2040,2040,0
|
|
20240314,140200,664654399,2040,2040,2040,2040,100
|
|
20240314,140100,664450399,2040,2040,2040,2040,0
|
|
20240314,140000,664450399,2040,2040,2040,2040,0
|
|
20240314,135900,664450399,2040,2040,2040,2040,100
|
|
20240314,135800,664246399,2040,2040,2040,2040,0
|
|
20240314,135700,664246399,2040,2040,2040,2040,0
|
|
20240314,135600,664246399,2040,2040,2040,2040,0
|
|
20240314,135500,664246399,2040,2040,2040,2040,135
|
|
20240314,135400,663970999,2040,2040,2040,2040,0
|
|
20240314,135300,663970999,2040,2040,2040,2040,10
|
|
20240314,135200,663950599,2040,2040,2040,2040,100
|
|
20240314,135100,663746599,2035,2035,2035,2035,0
|
|
20240314,135000,663746599,2035,2035,2035,2035,3
|
|
20240314,134900,663740494,2035,2035,2035,2035,18
|
|
20240314,134800,663703864,2035,2035,2035,2035,48
|
|
20240314,134700,663606184,2035,2035,2035,2035,0
|
|
20240314,134600,663606184,2035,2035,2035,2035,0
|
|
20240314,134500,663606184,2035,2035,2035,2035,100
|
|
20240314,134400,663402684,2035,2035,2035,2035,99
|
|
20240314,134300,663201219,2040,2040,2040,2040,5
|
|
20240314,134200,663191019,2040,2040,2040,2040,0
|
|
20240314,134100,663191019,2040,2040,2040,2040,100
|
|
20240314,134000,662987019,2040,2035,2040,2035,2
|
|
20240314,133900,662982944,2040,2040,2040,2040,35
|
|
20240314,133800,662911544,2035,2035,2035,2035,2
|
|
20240314,133700,662907474,2035,2035,2035,2035,98
|
|
20240314,133600,662708044,2035,2035,2035,2035,35
|
|
20240314,133500,662636819,2035,2035,2035,2035,113
|
|
20240314,133400,662406864,2040,2040,2040,2040,135
|
|
20240314,133300,662131464,2040,2040,2040,2040,0
|
|
20240314,133200,662131464,2040,2040,2040,2040,0
|
|
20240314,133100,662131464,2040,2040,2040,2040,0
|
|
20240314,133000,662131464,2040,2040,2040,2040,110
|
|
20240314,132900,661907064,2040,2040,2040,2040,0
|
|
20240314,132800,661907064,2040,2040,2040,2040,0
|
|
20240314,132700,661907064,2040,2040,2040,2035,117
|
|
20240314,132600,661668419,2040,2040,2040,2040,0
|
|
20240314,132500,661668419,2040,2040,2040,2040,0
|
|
20240314,132400,661668419,2040,2040,2040,2040,100
|
|
20240314,132300,661464419,2035,2035,2035,2035,1
|
|
20240314,132200,661462384,2040,2035,2040,2035,16
|
|
20240314,132100,661429774,2035,2035,2035,2035,24
|
|
20240314,132000,661380934,2035,2035,2040,2035,138
|
|
20240314,131900,661099604,2035,2040,2040,2035,37
|
|
20240314,131800,661024134,2035,2035,2035,2035,0
|
|
20240314,131700,661024134,2035,2035,2040,2035,27
|
|
20240314,131600,660969139,2040,2040,2040,2040,0
|
|
20240314,131500,660969139,2040,2040,2040,2040,35
|
|
20240314,131400,660897739,2035,2035,2035,2035,100
|
|
20240314,131300,660694239,2035,2035,2035,2035,5
|
|
20240314,131200,660684064,2040,2040,2040,2035,345
|
|
20240314,131100,659980464,2040,2040,2040,2040,100
|
|
20240314,131000,659776464,2040,2040,2040,2040,0
|
|
20240314,130900,659776464,2040,2040,2040,2040,10
|
|
20240314,130800,659756064,2040,2035,2040,2035,38
|
|
20240314,130700,659678559,2040,2035,2040,2035,107
|
|
20240314,130600,659460764,2035,2035,2035,2035,0
|
|
20240314,130500,659460764,2035,2035,2035,2035,0
|
|
20240314,130400,659460764,2035,2035,2035,2035,50
|
|
20240314,130300,659359014,2035,2035,2035,2035,0
|
|
20240314,130200,659359014,2035,2035,2035,2035,110
|
|
20240314,130100,659135164,2035,2035,2035,2035,0
|
|
20240314,130000,659135164,2035,2035,2035,2035,35
|
|
20240314,125900,659063939,2035,2035,2035,2035,0
|
|
20240314,125800,659063939,2035,2035,2035,2035,100
|
|
20240314,125700,658860439,2035,2035,2035,2035,0
|
|
20240314,125600,658860439,2035,2035,2035,2035,45
|
|
20240314,125500,658768864,2035,2035,2035,2035,1
|
|
20240314,125400,658766829,2035,2035,2035,2035,12
|
|
20240314,125300,658742409,2035,2035,2035,2035,100
|
|
20240314,125200,658538909,2035,2035,2035,2035,10
|
|
20240314,125100,658518559,2035,2035,2035,2035,0
|
|
20240314,125000,658518559,2035,2035,2035,2035,0
|
|
20240314,124900,658518559,2035,2035,2035,2035,100
|
|
20240314,124800,658315059,2035,2035,2035,2035,10
|
|
20240314,124700,658294709,2035,2035,2035,2035,4
|
|
20240314,124600,658286569,2035,2035,2035,2035,147
|
|
20240314,124500,657987424,2035,2035,2035,2035,0
|
|
20240314,124400,657987424,2035,2035,2035,2035,0
|
|
20240314,124300,657987424,2035,2035,2035,2035,0
|
|
20240314,124200,657987424,2035,2030,2035,2030,127
|
|
20240314,124100,657729064,2035,2035,2035,2030,88
|
|
20240314,124000,657549999,2035,2035,2035,2035,287
|
|
20240314,123900,656965954,2035,2035,2035,2035,210
|
|
20240314,123800,656538604,2035,2035,2035,2035,100
|
|
20240314,123700,656335104,2035,2035,2035,2035,0
|
|
20240314,123600,656335104,2035,2035,2035,2035,0
|
|
20240314,123500,656335104,2035,2035,2035,2035,10
|
|
20240314,123400,656314754,2035,2035,2035,2035,0
|
|
20240314,123300,656314754,2035,2035,2035,2035,100
|
|
20240314,123200,656111254,2035,2035,2035,2035,0
|
|
20240314,123100,656111254,2035,2035,2035,2035,0
|
|
20240314,123000,656111254,2035,2035,2035,2035,10
|
|
20240314,122900,656090904,2030,2030,2030,2030,11
|
|
20240314,122800,656068574,2035,2030,2040,2030,226
|
|
20240314,122700,655608644,2030,2030,2030,2030,5
|
|
20240314,122600,655598494,2035,2035,2035,2030,151
|
|
20240314,122500,655291214,2035,2035,2035,2035,0
|
|
20240314,122400,655291214,2035,2035,2035,2035,0
|
|
20240314,122300,655291214,2035,2035,2035,2035,100
|
|
20240314,122200,655087714,2035,2035,2035,2035,0
|
|
20240314,122100,655087714,2035,2035,2035,2035,100
|
|
20240314,122000,654884214,2035,2035,2035,2035,0
|
|
20240314,121900,654884214,2035,2030,2035,2030,105
|
|
20240314,121800,654671014,2030,2035,2035,2030,103
|
|
20240314,121700,654461424,2035,2035,2035,2035,0
|
|
20240314,121600,654461424,2035,2035,2035,2035,0
|
|
20240314,121500,654461424,2035,2035,2035,2035,100
|
|
20240314,121400,654257924,2035,2035,2035,2035,0
|
|
20240314,121300,654257924,2035,2035,2035,2035,0
|
|
20240314,121200,654257924,2035,2035,2035,2035,0
|
|
20240314,121100,654257924,2035,2030,2035,2030,24
|
|
20240314,121000,654209179,2040,2030,2040,2030,114
|
|
20240314,120900,653977159,2040,2040,2040,2040,0
|
|
20240314,120800,653977159,2040,2035,2040,2035,115
|
|
20240314,120700,653743059,2035,2030,2040,2030,3747
|
|
20240314,120600,646117549,2030,2020,2035,2020,11172
|
|
20240314,120500,623512969,2020,2020,2020,2020,432
|
|
20240314,120400,622640329,2020,2020,2020,2020,214
|
|
20240314,120300,622208049,2020,2020,2020,2020,100
|
|
20240314,120200,622006049,2015,2015,2015,2015,1227
|
|
20240314,120100,619533644,2015,2015,2015,2015,1
|
|
20240314,120000,619531629,2005,2005,2005,2005,0
|
|
20240314,115900,619531629,2005,2005,2005,2005,117
|
|
20240314,115800,619297044,2005,2005,2005,2005,59
|
|
20240314,115700,619178749,2005,2005,2005,2005,117
|
|
20240314,115600,618944164,2005,2005,2005,2005,117
|
|
20240314,115500,618709579,2005,2005,2005,2005,59
|
|
20240314,115400,618591284,2005,2005,2005,2005,117
|
|
20240314,115300,618356699,2005,2005,2005,2005,214
|
|
20240314,115200,617927629,2005,2010,2010,2000,3394
|
|
20240314,115100,611122334,2015,2010,2015,2010,127
|
|
20240314,115000,610867014,2010,2010,2010,2010,528
|
|
20240314,114900,609805734,2010,2010,2010,2010,59
|
|
20240314,114800,609687144,2010,2010,2010,2010,117
|
|
20240314,114700,609451974,2010,2010,2010,2010,118
|
|
20240314,114600,609214794,2010,2010,2010,2010,59
|
|
20240314,114500,609096204,2010,2010,2010,2010,155
|
|
20240314,114400,608784654,2010,2010,2010,2010,117
|
|
20240314,114300,608549484,2010,2020,2020,2010,62
|
|
20240314,114200,608424834,2005,2010,2010,2005,4065
|
|
20240314,114100,600254479,2015,2010,2020,2010,71
|
|
20240314,114000,600111704,2010,2010,2010,2010,58
|
|
20240314,113900,599995124,2010,2015,2015,2010,118
|
|
20240314,113800,599757894,2010,2010,2010,2010,117
|
|
20240314,113700,599522724,2010,2010,2010,2010,59
|
|
20240314,113600,599404134,2010,2010,2015,2010,270
|
|
20240314,113500,598860669,2010,2010,2015,2010,132
|
|
20240314,113400,598595279,2015,2010,2015,2010,117
|
|
20240314,113300,598360059,2015,2015,2015,2015,69
|
|
20240314,113200,598221024,2010,2015,2015,2010,117
|
|
20240314,113100,597985804,2010,2015,2015,2010,74
|
|
20240314,113000,597836989,2010,2015,2015,2010,117
|
|
20240314,112900,597601769,2010,2010,2010,2010,166
|
|
20240314,112800,597268109,2015,2015,2015,2015,10
|
|
20240314,112700,597247959,2010,2015,2020,2010,145
|
|
20240314,112600,596956299,2015,2010,2015,2010,136
|
|
20240314,112500,596682844,2010,2015,2015,2010,69
|
|
20240314,112400,596544104,2010,2010,2010,2010,117
|
|
20240314,112300,596308934,2015,2010,2015,2010,248
|
|
20240314,112200,595809804,2010,2010,2010,2010,58
|
|
20240314,112100,595693224,2005,2005,2005,2005,6678
|
|
20240314,112000,582303834,2005,2005,2005,2005,117
|
|
20240314,111900,582069249,2005,2005,2005,2005,59
|
|
20240314,111800,581950954,2005,2005,2005,2005,117
|
|
20240314,111700,581716369,2005,2005,2005,2005,118
|
|
20240314,111600,581479779,2005,2005,2005,2005,58
|
|
20240314,111500,581363489,2005,2005,2005,2005,358
|
|
20240314,111400,580645699,2010,2005,2010,2005,117
|
|
20240314,111300,580410819,2005,2005,2005,2005,59
|
|
20240314,111200,580292524,2005,2005,2005,2005,117
|
|
20240314,111100,580057939,2005,2005,2005,2005,118
|
|
20240314,111000,579821349,2005,2005,2005,2005,107
|
|
20240314,110900,579606814,2010,2010,2010,2005,99
|
|
20240314,110800,579408119,2005,2010,2010,2005,117
|
|
20240314,110700,579173484,2005,2005,2005,2005,1608
|
|
20240314,110600,575949444,2010,2005,2010,2005,117
|
|
20240314,110500,575714809,2010,2005,2010,2005,117
|
|
20240314,110400,575480174,2010,2010,2010,2010,10
|
|
20240314,110300,575460074,2005,2005,2005,2005,166
|
|
20240314,110200,575127244,2010,2005,2010,2005,118
|
|
20240314,110100,574890604,2010,2010,2010,2010,10
|
|
20240314,110000,574870504,2005,2010,2010,2005,118
|
|
20240314,105900,574633739,2010,2010,2010,2010,118
|
|
20240314,105800,574396559,2015,2010,2015,2010,14867
|
|
20240314,105700,544513839,2005,2005,2010,2005,128
|
|
20240314,105600,544257149,2010,2010,2010,2005,137
|
|
20240314,105500,543982364,2005,2010,2010,2005,309
|
|
20240314,105400,543362669,2005,2010,2010,2005,707
|
|
20240314,105300,541945084,2005,2005,2010,2005,128
|
|
20240314,105200,541688394,2010,2010,2010,2005,78
|
|
20240314,105100,541531904,2005,2010,2010,2005,128
|
|
20240314,105000,541275214,2005,2005,2010,2005,1315
|
|
20240314,104900,538638564,2005,2005,2010,2005,549
|
|
20240314,104800,537537769,2000,2005,2005,2000,137
|
|
20240314,104700,537263669,2000,2005,2005,2000,170
|
|
20240314,104600,536923114,2000,2000,2000,2000,115
|
|
20240314,104500,536693114,2005,2005,2005,2000,571
|
|
20240314,104400,535548554,2005,2000,2005,2000,276
|
|
20240314,104300,534996004,2005,2005,2005,2005,10
|
|
20240314,104200,534975954,2000,2005,2005,2000,117
|
|
20240314,104100,534741904,2000,2000,2000,2000,166
|
|
20240314,104000,534409904,2005,2005,2005,2005,10
|
|
20240314,103900,534389854,2000,2005,2005,2000,118
|
|
20240314,103800,534153804,2000,2005,2005,2000,117
|
|
20240314,103700,533919654,2000,2000,2000,2000,113
|
|
20240314,103600,533693654,2005,2005,2005,2005,63
|
|
20240314,103500,533567339,2005,2005,2010,2005,1991
|
|
20240314,103400,529575334,2005,2005,2005,2005,58
|
|
20240314,103300,529459044,2010,2005,2010,2000,2163
|
|
20240314,103200,525122474,2005,2005,2010,2005,2320
|
|
20240314,103100,520470824,2010,2010,2010,2005,80
|
|
20240314,103000,520310319,2010,2005,2010,2005,1117
|
|
20240314,102900,518070684,2005,2000,2010,2000,1517
|
|
20240314,102800,515031434,2005,2005,2005,2000,2803
|
|
20240314,102700,509424759,2005,2000,2005,2000,248
|
|
20240314,102600,508928109,2005,2000,2005,2000,337
|
|
20240314,102500,508253009,2005,2005,2005,2000,199
|
|
20240314,102400,507854309,2000,2000,2005,2000,626
|
|
20240314,102300,506599764,2005,2005,2005,2000,1329
|
|
20240314,102200,503935414,2005,2005,2005,2000,3788
|
|
20240314,102100,496340764,2000,1998,2005,1998,128
|
|
20240314,102000,496084832,1998,2000,2005,1998,20841
|
|
20240314,101900,454379352,2005,2005,2005,2000,91
|
|
20240314,101800,454197192,2000,2000,2005,2000,127
|
|
20240314,101700,453943142,2000,2000,2005,2000,628
|
|
20240314,101600,452684592,2005,2000,2005,2000,558
|
|
20240314,101500,451566092,2005,2000,2010,2000,138
|
|
20240314,101400,451289967,2010,2000,2010,2000,210
|
|
20240314,101300,450869637,2005,2000,2005,2000,569
|
|
20240314,101200,449731587,2010,2010,2010,2000,2686
|
|
20240314,101100,444357602,2010,2005,2010,2005,69
|
|
20240314,101000,444219207,2005,2010,2010,2005,127
|
|
20240314,100900,443964522,2005,2005,2010,2005,128
|
|
20240314,100800,443707832,2005,2005,2005,2005,201
|
|
20240314,100700,443304827,2000,2010,2010,2000,2648
|
|
20240314,100600,437995822,2010,2010,2010,2005,905
|
|
20240314,100500,436177357,2010,2015,2015,2010,69
|
|
20240314,100400,436038617,2010,2010,2010,2010,117
|
|
20240314,100300,435803447,2010,2015,2015,2010,663
|
|
20240314,100200,434468237,2015,2015,2015,2010,122
|
|
20240314,100100,434222917,2015,2010,2020,2010,1031
|
|
20240314,100000,432150032,2010,2010,2010,2010,316
|
|
20240314,095900,431514872,2015,2010,2015,2005,669
|
|
20240314,095800,430168612,2005,2015,2015,2005,122
|
|
20240314,095700,429923902,2005,2005,2015,2005,123
|
|
20240314,095600,429677237,2015,2005,2015,2005,76
|
|
20240314,095500,429524677,2000,2015,2015,2000,12119
|
|
20240314,095400,405236502,2020,2015,2020,2010,677
|
|
20240314,095300,403872587,2010,2015,2015,2010,69
|
|
20240314,095200,403733847,2015,2015,2020,2015,123
|
|
20240314,095100,403485952,2015,2015,2015,2010,217
|
|
20240314,095000,403049087,2020,2010,2020,2010,1503
|
|
20240314,094900,400020837,2005,2010,2010,2005,138
|
|
20240314,094800,399744047,2005,2005,2005,2005,117
|
|
20240314,094700,399509462,2015,2010,2015,2005,2490
|
|
20240314,094600,394504832,2010,2010,2010,2005,158
|
|
20240314,094500,394187837,2010,2005,2010,2005,168
|
|
20240314,094400,393850742,2010,2010,2010,2005,121
|
|
20240314,094300,393607827,2005,2010,2010,2000,153
|
|
20240314,094200,393301182,2000,2005,2010,2000,2546
|
|
20240314,094100,388195872,2015,2010,2015,2005,1080
|
|
20240314,094000,386025317,2005,2005,2010,2005,201
|
|
20240314,093900,385622247,2010,2010,2010,2005,129
|
|
20240314,093800,385363542,2005,2000,2005,2000,94
|
|
20240314,093700,385175377,2000,2000,2005,2000,219
|
|
20240314,093600,384737112,2005,2005,2005,2005,520
|
|
20240314,093500,383694512,2005,2000,2005,2000,542
|
|
20240314,093400,382608102,2000,2005,2005,2000,130
|
|
20240314,093300,382348037,2000,2000,2005,1999,1920
|
|
20240314,093200,378507660,1999,2010,2010,1999,4820
|
|
20240314,093100,368867940,2005,2015,2020,2005,6175
|
|
20240314,093000,356441405,2015,2005,2015,2000,125
|
|
20240314,092900,356190990,2005,2005,2005,2005,59
|
|
20240314,092800,356072695,2000,2005,2020,2000,9347
|
|
20240314,092700,337368580,2005,2025,2025,2000,31194
|
|
20240314,092600,274782525,2020,2010,2025,2005,315
|
|
20240314,092500,274147380,2010,2025,2025,2010,21757
|
|
20240314,092400,230198070,2035,2035,2035,2025,15168
|
|
20240314,092300,199431740,2040,2035,2040,2025,20074
|
|
20240314,092200,158581680,2020,2035,2035,2020,519
|
|
20240314,092100,157533270,2035,2020,2035,2020,123
|
|
20240314,092000,157284425,2035,2040,2040,2020,32360
|
|
20240314,091900,91672725,2035,2040,2045,2035,178
|
|
20240314,091800,91310445,2045,2040,2050,2040,1358
|
|
20240314,091700,88527540,2045,2045,2045,2035,69
|
|
20240314,091600,88387030,2035,2035,2045,2035,130
|
|
20240314,091500,88122350,2045,2035,2045,2035,123
|
|
20240314,091400,87871985,2045,2040,2045,2035,114
|
|
20240314,091300,87639705,2040,2045,2045,2030,19075
|
|
20240314,091200,48774365,2055,2045,2055,2045,142
|
|
20240314,091100,48483740,2055,2060,2060,2045,1570
|
|
20240314,091000,45252400,2045,2045,2060,2045,131
|
|
20240314,090900,44984295,2060,2045,2060,2040,1843
|
|
20240314,090800,41214865,2040,2065,2065,2040,4294
|
|
20240314,090700,32444075,2055,2055,2065,2045,646
|
|
20240314,090600,31116105,2055,2035,2055,2035,1501
|
|
20240314,090500,28058385,2035,2045,2045,2035,9272
|
|
20240314,090400,9188995,2045,2045,2055,2045,174
|
|
20240314,090300,8833115,2055,2060,2065,2050,236
|
|
20240314,090200,8346600,2065,2050,2065,2045,1494
|
|
20240314,090100,5275895,2055,2050,2065,2045,110
|
|
20240314,090000,5050565,2065,2055,2065,2040,2467
|