611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190800,708413812,1983,1983,1983,1983,9337
|
|
20240802,190700,708413812,1983,1983,1983,1983,0
|
|
20240802,190600,708413812,1983,1983,1983,1983,0
|
|
20240802,190500,708413812,1983,1983,1983,1983,0
|
|
20240802,190400,708413812,1983,1983,1983,1983,0
|
|
20240802,190300,708413812,1983,1983,1983,1983,0
|
|
20240802,190200,708413812,1983,1983,1983,1983,0
|
|
20240802,190100,708413812,1983,1983,1983,1983,0
|
|
20240802,190000,708413812,1983,1983,1983,1983,0
|
|
20240802,185900,708413812,1983,1983,1983,1983,0
|
|
20240802,185800,708413812,1983,1983,1983,1983,0
|
|
20240802,185700,708413812,1983,1983,1983,1983,0
|
|
20240802,185600,708413812,1983,1983,1983,1983,0
|
|
20240802,185500,708413812,1983,1983,1983,1983,0
|
|
20240802,185400,708413812,1983,1983,1983,1983,0
|
|
20240802,185300,708413812,1983,1983,1983,1983,0
|
|
20240802,185200,708413812,1983,1983,1983,1983,0
|
|
20240802,185100,708413812,1983,1983,1983,1983,0
|
|
20240802,185000,708413812,1983,1983,1983,1983,0
|
|
20240802,184900,708413812,1983,1983,1983,1983,0
|
|
20240802,184800,708413812,1983,1983,1983,1983,0
|
|
20240802,184700,708413812,1983,1983,1983,1983,0
|
|
20240802,184600,708413812,1983,1983,1983,1983,0
|
|
20240802,184500,708413812,1983,1983,1983,1983,0
|
|
20240802,184400,708413812,1983,1983,1983,1983,0
|
|
20240802,184300,708413812,1983,1983,1983,1983,0
|
|
20240802,184200,708413812,1983,1983,1983,1983,0
|
|
20240802,184100,708413812,1983,1983,1983,1983,0
|
|
20240802,184000,708413812,1983,1983,1983,1983,0
|
|
20240802,183900,708413812,1983,1983,1983,1983,0
|
|
20240802,183800,708413812,1983,1983,1983,1983,9337
|
|
20240802,183700,708413812,1983,1983,1983,1983,0
|
|
20240802,183600,708413812,1983,1983,1983,1983,0
|
|
20240802,183500,708413812,1983,1983,1983,1983,0
|
|
20240802,183400,708413812,1983,1983,1983,1983,0
|
|
20240802,183300,708413812,1983,1983,1983,1983,0
|
|
20240802,183200,708413812,1983,1983,1983,1983,0
|
|
20240802,183100,708413812,1983,1983,1983,1983,0
|
|
20240802,183000,708413812,1983,1983,1983,1983,0
|
|
20240802,182900,708413812,1983,1983,1983,1983,0
|
|
20240802,182800,708413812,1983,1983,1983,1983,0
|
|
20240802,182700,708413812,1983,1983,1983,1983,0
|
|
20240802,182600,708413812,1983,1983,1983,1983,0
|
|
20240802,182500,708413812,1983,1983,1983,1983,0
|
|
20240802,182400,708413812,1983,1983,1983,1983,0
|
|
20240802,182300,708413812,1983,1983,1983,1983,0
|
|
20240802,182200,708413812,1983,1983,1983,1983,0
|
|
20240802,182100,708413812,1983,1983,1983,1983,0
|
|
20240802,182000,708413812,1983,1983,1983,1983,0
|
|
20240802,181900,708413812,1983,1983,1983,1983,0
|
|
20240802,181800,708413812,1983,1983,1983,1983,0
|
|
20240802,181700,708413812,1983,1983,1983,1983,0
|
|
20240802,181600,708413812,1983,1983,1983,1983,0
|
|
20240802,181500,708413812,1983,1983,1983,1983,0
|
|
20240802,181400,708413812,1983,1983,1983,1983,0
|
|
20240802,181300,708413812,1983,1983,1983,1983,0
|
|
20240802,181200,708413812,1983,1983,1983,1983,0
|
|
20240802,181100,708413812,1983,1983,1983,1983,0
|
|
20240802,181000,708413812,1983,1983,1983,1983,0
|
|
20240802,180900,708413812,1983,1983,1983,1983,0
|
|
20240802,180800,708413812,1983,1983,1983,1983,9337
|
|
20240802,180700,708413812,1983,1983,1983,1983,0
|
|
20240802,180600,708413812,1983,1983,1983,1983,0
|
|
20240802,180500,708413812,1983,1983,1983,1983,0
|
|
20240802,180400,708413812,1983,1983,1983,1983,0
|
|
20240802,180300,708413812,1983,1983,1983,1983,0
|
|
20240802,180200,708413812,1983,1983,1983,1983,0
|
|
20240802,180100,708413812,1983,1983,1983,1983,0
|
|
20240802,180000,708413812,1983,1983,1983,1983,0
|
|
20240802,175900,708413812,1983,1983,1983,1983,0
|
|
20240802,175800,708413812,1983,1983,1983,1983,0
|
|
20240802,175700,708413812,1983,1983,1983,1983,0
|
|
20240802,175600,708413812,1983,1983,1983,1983,0
|
|
20240802,175500,708413812,1983,1983,1983,1983,0
|
|
20240802,175400,708413812,1983,1983,1983,1983,0
|
|
20240802,175300,708413812,1983,1983,1983,1983,0
|
|
20240802,175200,708413812,1983,1983,1983,1983,0
|
|
20240802,175100,708413812,1983,1983,1983,1983,0
|
|
20240802,175000,708413812,1983,1983,1983,1983,0
|
|
20240802,174900,708413812,1983,1983,1983,1983,0
|
|
20240802,174800,708413812,1983,1983,1983,1983,0
|
|
20240802,174700,708413812,1983,1983,1983,1983,0
|
|
20240802,174600,708413812,1983,1983,1983,1983,0
|
|
20240802,174500,708413812,1983,1983,1983,1983,0
|
|
20240802,174400,708413812,1983,1983,1983,1983,0
|
|
20240802,174300,708413812,1983,1983,1983,1983,0
|
|
20240802,174200,708413812,1983,1983,1983,1983,0
|
|
20240802,174100,708413812,1983,1983,1983,1983,0
|
|
20240802,174000,708413812,1983,1983,1983,1983,0
|
|
20240802,173900,708413812,1983,1983,1983,1983,0
|
|
20240802,173800,708413812,1983,1983,1983,1983,9337
|
|
20240802,173700,708413812,1983,1983,1983,1983,0
|
|
20240802,173600,708413812,1983,1983,1983,1983,0
|
|
20240802,173500,708413812,1983,1983,1983,1983,0
|
|
20240802,173400,708413812,1983,1983,1983,1983,0
|
|
20240802,173300,708413812,1983,1983,1983,1983,0
|
|
20240802,173200,708413812,1983,1983,1983,1983,0
|
|
20240802,173100,708413812,1983,1983,1983,1983,0
|
|
20240802,173000,708413812,1983,1983,1983,1983,0
|
|
20240802,172900,708413812,1983,1983,1983,1983,0
|
|
20240802,172800,708413812,1983,1983,1983,1983,0
|
|
20240802,172700,708413812,1983,1983,1983,1983,0
|
|
20240802,172600,708413812,1983,1983,1983,1983,0
|
|
20240802,172500,708413812,1983,1983,1983,1983,0
|
|
20240802,172400,708413812,1983,1983,1983,1983,0
|
|
20240802,172300,708413812,1983,1983,1983,1983,0
|
|
20240802,172200,708413812,1983,1983,1983,1983,0
|
|
20240802,172100,708413812,1983,1983,1983,1983,0
|
|
20240802,172000,708413812,1983,1983,1983,1983,0
|
|
20240802,171900,708413812,1983,1983,1983,1983,0
|
|
20240802,171800,708413812,1983,1983,1983,1983,0
|
|
20240802,171700,708413812,1983,1983,1983,1983,0
|
|
20240802,171600,708413812,1983,1983,1983,1983,0
|
|
20240802,171500,708413812,1983,1983,1983,1983,0
|
|
20240802,171400,708413812,1983,1983,1983,1983,0
|
|
20240802,171300,708413812,1983,1983,1983,1983,0
|
|
20240802,171200,708413812,1983,1983,1983,1983,0
|
|
20240802,171100,708413812,1983,1983,1983,1983,0
|
|
20240802,171000,708413812,1983,1983,1983,1983,0
|
|
20240802,170900,708413812,1983,1983,1983,1983,0
|
|
20240802,170800,708413812,1983,1983,1983,1983,9337
|
|
20240802,170700,708413812,1983,1983,1983,1983,0
|
|
20240802,170600,708413812,1983,1983,1983,1983,0
|
|
20240802,170500,708413812,1983,1983,1983,1983,0
|
|
20240802,170400,708413812,1983,1983,1983,1983,0
|
|
20240802,170300,708413812,1983,1983,1983,1983,0
|
|
20240802,170200,708413812,1983,1983,1983,1983,0
|
|
20240802,170100,708413812,1983,1983,1983,1983,0
|
|
20240802,170000,708413812,1983,1983,1983,1983,0
|
|
20240802,165900,708413812,1983,1983,1983,1983,0
|
|
20240802,165800,708413812,1983,1983,1983,1983,0
|
|
20240802,165700,708413812,1983,1983,1983,1983,0
|
|
20240802,165600,708413812,1983,1983,1983,1983,0
|
|
20240802,165500,708413812,1983,1983,1983,1983,0
|
|
20240802,165400,708413812,1983,1983,1983,1983,0
|
|
20240802,165300,708413812,1983,1983,1983,1983,0
|
|
20240802,165200,708413812,1983,1983,1983,1983,0
|
|
20240802,165100,708413812,1983,1983,1983,1983,0
|
|
20240802,165000,708413812,1983,1983,1983,1983,0
|
|
20240802,164900,708413812,1983,1983,1983,1983,0
|
|
20240802,164800,708413812,1983,1983,1983,1983,0
|
|
20240802,164700,708413812,1983,1983,1983,1983,0
|
|
20240802,164600,708413812,1983,1983,1983,1983,0
|
|
20240802,164500,708413812,1983,1983,1983,1983,0
|
|
20240802,164400,708413812,1983,1983,1983,1983,0
|
|
20240802,164300,708413812,1983,1983,1983,1983,0
|
|
20240802,164200,708413812,1983,1983,1983,1983,0
|
|
20240802,164100,708413812,1983,1983,1983,1983,0
|
|
20240802,164000,708413812,1983,1983,1983,1983,0
|
|
20240802,163900,708413812,1983,1983,1983,1983,0
|
|
20240802,163800,708413812,1983,1983,1983,1983,9337
|
|
20240802,163700,708413812,1983,1983,1983,1983,0
|
|
20240802,163600,708413812,1983,1983,1983,1983,0
|
|
20240802,163500,708413812,1983,1983,1983,1983,0
|
|
20240802,163400,708413812,1983,1983,1983,1983,0
|
|
20240802,163300,708413812,1983,1983,1983,1983,0
|
|
20240802,163200,708413812,1983,1983,1983,1983,0
|
|
20240802,163100,708413812,1983,1983,1983,1983,0
|
|
20240802,163000,708413812,1983,1983,1983,1983,0
|
|
20240802,162900,708413812,1983,1983,1983,1983,0
|
|
20240802,162800,708413812,1983,1983,1983,1983,0
|
|
20240802,162700,708413812,1983,1983,1983,1983,0
|
|
20240802,162600,708413812,1983,1983,1983,1983,0
|
|
20240802,162500,708413812,1983,1983,1983,1983,0
|
|
20240802,162400,708413812,1983,1983,1983,1983,0
|
|
20240802,162300,708413812,1983,1983,1983,1983,0
|
|
20240802,162200,708413812,1983,1983,1983,1983,0
|
|
20240802,162100,708413812,1983,1983,1983,1983,0
|
|
20240802,162000,708413812,1983,1983,1983,1983,0
|
|
20240802,161900,708413812,1983,1983,1983,1983,0
|
|
20240802,161800,708413812,1983,1983,1983,1983,0
|
|
20240802,161700,708413812,1983,1983,1983,1983,0
|
|
20240802,161600,708413812,1983,1983,1983,1983,0
|
|
20240802,161500,708413812,1983,1983,1983,1983,0
|
|
20240802,161400,708413812,1983,1983,1983,1983,0
|
|
20240802,161300,708413812,1983,1983,1983,1983,0
|
|
20240802,161200,708413812,1983,1983,1983,1983,0
|
|
20240802,161100,708413812,1983,1983,1983,1983,0
|
|
20240802,161000,708413812,1983,1983,1983,1983,0
|
|
20240802,160900,708413812,1983,1983,1983,1983,0
|
|
20240802,160800,708413812,1983,1983,1983,1983,9337
|
|
20240802,160700,708413812,1983,1983,1983,1983,0
|
|
20240802,160600,708413812,1983,1983,1983,1983,0
|
|
20240802,160500,708413812,1983,1983,1983,1983,0
|
|
20240802,160400,708413812,1983,1983,1983,1983,0
|
|
20240802,160300,708413812,1983,1983,1983,1983,0
|
|
20240802,160200,708413812,1983,1983,1983,1983,0
|
|
20240802,160100,708413812,1983,1983,1983,1983,0
|
|
20240802,160000,708413812,1983,1983,1983,1983,0
|
|
20240802,155900,708413812,1983,1983,1983,1983,0
|
|
20240802,155800,708413812,1983,1983,1983,1983,0
|
|
20240802,155700,708413812,1983,1983,1983,1983,0
|
|
20240802,155600,708413812,1983,1983,1983,1983,0
|
|
20240802,155500,708413812,1983,1983,1983,1983,0
|
|
20240802,155400,708413812,1983,1983,1983,1983,0
|
|
20240802,155300,708413812,1983,1983,1983,1983,0
|
|
20240802,155200,708413812,1983,1983,1983,1983,0
|
|
20240802,155100,708413812,1983,1983,1983,1983,0
|
|
20240802,155000,708413812,1983,1983,1983,1983,0
|
|
20240802,154900,708413812,1983,1983,1983,1983,0
|
|
20240802,154800,708413812,1983,1983,1983,1983,0
|
|
20240802,154700,708413812,1983,1983,1983,1983,0
|
|
20240802,154600,708413812,1983,1983,1983,1983,0
|
|
20240802,154500,708413812,1983,1983,1983,1983,0
|
|
20240802,154400,708413812,1983,1983,1983,1983,0
|
|
20240802,154300,708413812,1983,1983,1983,1983,0
|
|
20240802,154200,708413812,1983,1983,1983,1983,0
|
|
20240802,154100,708413812,1983,1983,1983,1983,0
|
|
20240802,154000,708413812,1983,1983,1983,1983,0
|
|
20240802,153900,708413812,1983,1983,1983,1983,0
|
|
20240802,153800,708413812,1983,1983,1983,1983,9337
|
|
20240802,153700,708413812,1983,1983,1983,1983,0
|
|
20240802,153600,708413812,1983,1983,1983,1983,0
|
|
20240802,153500,708413812,1983,1983,1983,1983,0
|
|
20240802,153400,708413812,1983,1983,1983,1983,0
|
|
20240802,153300,708413812,1983,1983,1983,1983,0
|
|
20240802,153200,708413812,1983,1983,1983,1983,0
|
|
20240802,153100,708413812,1983,1983,1983,1983,0
|
|
20240802,153000,708413812,1983,1983,1983,1983,9337
|
|
20240802,152900,689898541,1990,1990,1990,1990,0
|
|
20240802,152800,689898541,1990,1990,1990,1990,0
|
|
20240802,152700,689898541,1990,1990,1990,1990,0
|
|
20240802,152600,689898541,1990,1990,1990,1990,0
|
|
20240802,152500,689898541,1990,1990,1990,1990,0
|
|
20240802,152400,689898541,1990,1990,1990,1990,0
|
|
20240802,152300,689898541,1990,1990,1990,1990,0
|
|
20240802,152200,689898541,1990,1990,1990,1990,0
|
|
20240802,152100,689898541,1990,1990,1990,1990,0
|
|
20240802,152000,689898541,1990,1990,1990,1990,0
|
|
20240802,151900,689898541,1990,1988,1990,1983,2936
|
|
20240802,151800,684061689,1988,1983,1988,1983,1270
|
|
20240802,151700,681543249,1983,1984,1984,1983,7044
|
|
20240802,151600,667567965,1984,1983,1984,1983,1736
|
|
20240802,151500,664124477,1983,1983,1983,1983,903
|
|
20240802,151400,662333828,1983,1987,1987,1983,1250
|
|
20240802,151300,659853378,1987,1986,1988,1986,603
|
|
20240802,151200,658655314,1989,1989,1989,1989,0
|
|
20240802,151100,658655314,1989,1989,1989,1982,903
|
|
20240802,151000,656862448,1988,1988,1988,1987,501
|
|
20240802,150900,655866560,1982,1988,1988,1982,2446
|
|
20240802,150800,651015988,1988,1988,1988,1988,2
|
|
20240802,150700,651012012,1987,1989,1989,1987,18
|
|
20240802,150600,650976214,1989,1989,1989,1989,8
|
|
20240802,150500,650960302,1989,1989,1989,1989,1
|
|
20240802,150400,650958313,1991,1992,1992,1980,1438
|
|
20240802,150300,648108361,1980,1994,1995,1980,4088
|
|
20240802,150200,640005120,1994,1988,1994,1987,564
|
|
20240802,150100,638883938,1988,1988,1988,1988,0
|
|
20240802,150000,638883938,1988,1988,1988,1988,1
|
|
20240802,145900,638881950,1988,1988,1988,1988,0
|
|
20240802,145800,638881950,1988,1995,1995,1988,771
|
|
20240802,145700,637349160,1988,1987,1988,1987,1086
|
|
20240802,145600,635190278,1987,1987,1987,1987,50
|
|
20240802,145500,635090928,1987,1987,1987,1987,302
|
|
20240802,145400,634490854,1984,1985,1985,1984,10
|
|
20240802,145300,634471013,1984,1984,1984,1984,0
|
|
20240802,145200,634471013,1984,1980,1984,1980,1370
|
|
20240802,145100,631752973,1980,1980,1980,1980,2573
|
|
20240802,145000,626658433,1980,1985,1985,1980,34
|
|
20240802,144900,626591068,1985,1985,1985,1985,888
|
|
20240802,144800,624828388,1987,1987,1987,1987,1
|
|
20240802,144700,624826401,1975,1981,1981,1975,5000
|
|
20240802,144600,614948617,2000,1984,2000,1984,1684
|
|
20240802,144500,611597717,1984,1984,1984,1984,0
|
|
20240802,144400,611597717,1984,1984,1984,1984,1002
|
|
20240802,144300,609609749,1976,1977,1977,1976,210
|
|
20240802,144200,609194779,1975,1975,1975,1975,1000
|
|
20240802,144100,607219779,1975,1975,1975,1975,100
|
|
20240802,144000,607022279,1975,1974,1976,1974,681
|
|
20240802,143900,605677294,1974,1976,1976,1973,2441
|
|
20240802,143800,600856671,1976,1982,1982,1975,11378
|
|
20240802,143700,578332415,1983,1985,1985,1983,5325
|
|
20240802,143600,567768696,1985,1985,1985,1985,642
|
|
20240802,143500,566494326,1985,1985,1985,1985,1651
|
|
20240802,143400,563217091,1985,1986,1986,1985,2251
|
|
20240802,143300,558748806,1986,1986,1986,1986,0
|
|
20240802,143200,558748806,1986,1985,1986,1984,1071
|
|
20240802,143100,556623614,1985,1987,1987,1985,1895
|
|
20240802,143000,552861643,1985,1985,1985,1985,0
|
|
20240802,142900,552861643,1985,1986,1986,1985,2011
|
|
20240802,142800,548869408,1987,1987,1989,1987,2007
|
|
20240802,142700,544881089,1987,1995,1995,1984,19486
|
|
20240802,142600,506082035,1995,1995,1995,1995,15
|
|
20240802,142500,506052110,2000,1999,2000,1994,24153
|
|
20240802,142400,457840876,2000,2005,2005,2000,306
|
|
20240802,142300,457227376,2005,2005,2005,2005,0
|
|
20240802,142200,457227376,2005,2005,2005,2005,501
|
|
20240802,142100,456222871,2005,1999,2005,1999,51
|
|
20240802,142000,456120916,2005,2005,2005,2005,4
|
|
20240802,141900,456112896,1998,1998,1998,1998,197
|
|
20240802,141800,455719290,1998,1997,1998,1997,990
|
|
20240802,141700,453741770,1998,1998,1998,1998,800
|
|
20240802,141600,452143370,1998,1998,1998,1998,1051
|
|
20240802,141500,450043472,1998,1997,1998,1997,1271
|
|
20240802,141400,447505014,1998,1998,1998,1998,200
|
|
20240802,141300,447105414,1998,2000,2000,1997,18267
|
|
20240802,141200,410595888,2005,2000,2005,2000,101
|
|
20240802,141100,410393388,2000,2000,2000,2000,0
|
|
20240802,141000,410393388,2000,2000,2000,2000,0
|
|
20240802,140900,410393388,2000,2000,2000,2000,176
|
|
20240802,140800,410041388,2000,2000,2000,2000,8000
|
|
20240802,140700,394041388,2000,2000,2000,2000,2071
|
|
20240802,140600,389899388,2005,2005,2005,2005,0
|
|
20240802,140500,389899388,2005,2005,2005,2005,0
|
|
20240802,140400,389899388,2005,2005,2005,2005,0
|
|
20240802,140300,389899388,2005,2005,2005,2005,0
|
|
20240802,140200,389899388,2005,2005,2005,2005,101
|
|
20240802,140100,389696883,2005,2005,2005,2000,3710
|
|
20240802,140000,382261873,2005,2005,2005,2005,1000
|
|
20240802,135900,380256873,2005,2005,2005,2005,5
|
|
20240802,135800,380246848,2005,2005,2005,2005,520
|
|
20240802,135700,379204248,2000,2000,2000,2000,0
|
|
20240802,135600,379204248,2000,2000,2000,2000,0
|
|
20240802,135500,379204248,2000,2000,2000,2000,0
|
|
20240802,135400,379204248,2000,2000,2000,2000,48
|
|
20240802,135300,379108248,2000,2000,2000,2000,45
|
|
20240802,135200,379018248,1999,1999,1999,1999,617
|
|
20240802,135100,377784865,1999,2000,2000,1999,30654
|
|
20240802,135000,316496655,2005,2005,2005,2005,1845
|
|
20240802,134900,312797430,2005,2005,2005,2005,10
|
|
20240802,134800,312777380,2005,2005,2005,2005,1100
|
|
20240802,134700,310571880,2000,2000,2000,2000,0
|
|
20240802,134600,310571880,2000,2000,2000,2000,0
|
|
20240802,134500,310571880,2000,2000,2000,2000,750
|
|
20240802,134400,309071880,2010,2005,2010,2005,1001
|
|
20240802,134300,307060420,2005,2005,2005,2005,2
|
|
20240802,134200,307056410,2000,2005,2005,2000,684
|
|
20240802,134100,305685990,2005,2000,2005,2000,27
|
|
20240802,134000,305631955,2000,2000,2000,2000,0
|
|
20240802,133900,305631955,2000,2000,2000,2000,0
|
|
20240802,133800,305631955,2000,2005,2005,2000,18578
|
|
20240802,133700,268475455,2000,2000,2000,2000,0
|
|
20240802,133600,268475455,2000,2000,2000,2000,372
|
|
20240802,133500,267731455,2005,2005,2005,2005,738
|
|
20240802,133400,266251765,2005,2005,2005,2005,0
|
|
20240802,133300,266251765,2005,2005,2005,2005,0
|
|
20240802,133200,266251765,2005,2005,2005,2005,150
|
|
20240802,133100,265951015,2000,2000,2000,2000,0
|
|
20240802,133000,265951015,2000,2010,2010,2000,15254
|
|
20240802,132900,235388285,2010,2010,2010,2010,1
|
|
20240802,132800,235386275,2010,2010,2010,2010,0
|
|
20240802,132700,235386275,2010,2010,2010,2010,400
|
|
20240802,132600,234582275,2010,2010,2010,2010,1
|
|
20240802,132500,234580265,2005,2005,2005,2005,0
|
|
20240802,132400,234580265,2005,2005,2005,2005,1000
|
|
20240802,132300,232575265,2005,2005,2005,2005,105
|
|
20240802,132200,232364740,2010,2010,2010,2010,1
|
|
20240802,132100,232362730,2010,2010,2010,2010,50
|
|
20240802,132000,232262230,2010,2010,2010,2010,0
|
|
20240802,131900,232262230,2010,2010,2010,2010,0
|
|
20240802,131800,232262230,2010,2010,2010,2010,2
|
|
20240802,131700,232258210,2010,2010,2010,2010,7
|
|
20240802,131600,232244140,2005,2005,2005,2005,0
|
|
20240802,131500,232244140,2005,2005,2005,2005,0
|
|
20240802,131400,232244140,2005,2010,2010,2005,1000
|
|
20240802,131300,230239135,2010,2010,2010,2010,0
|
|
20240802,131200,230239135,2010,2010,2010,2010,31
|
|
20240802,131100,230176825,2015,2015,2015,2015,10
|
|
20240802,131000,230156675,2015,2015,2015,2015,0
|
|
20240802,130900,230156675,2015,2015,2015,2015,0
|
|
20240802,130800,230156675,2015,2015,2015,2015,0
|
|
20240802,130700,230156675,2015,2010,2015,2005,1587
|
|
20240802,130600,226968900,2015,2015,2015,2015,1
|
|
20240802,130500,226966885,2010,2010,2010,2010,0
|
|
20240802,130400,226966885,2010,2010,2010,2010,0
|
|
20240802,130300,226966885,2010,2010,2010,2010,0
|
|
20240802,130200,226966885,2010,2010,2010,2010,0
|
|
20240802,130100,226966885,2010,2010,2010,2010,1
|
|
20240802,130000,226964875,2010,2010,2010,2010,2000
|
|
20240802,125900,222944875,2015,2015,2015,2015,2
|
|
20240802,125800,222940845,2015,2015,2015,2015,0
|
|
20240802,125700,222940845,2015,2015,2015,2015,0
|
|
20240802,125600,222940845,2015,2015,2015,2015,278
|
|
20240802,125500,222380675,2015,2015,2015,2015,1
|
|
20240802,125400,222378660,2015,2010,2015,2010,2302
|
|
20240802,125300,217751635,2015,2015,2015,2015,0
|
|
20240802,125200,217751635,2015,2015,2015,2015,0
|
|
20240802,125100,217751635,2015,2015,2015,2015,0
|
|
20240802,125000,217751635,2015,2015,2015,2015,1
|
|
20240802,124900,217749620,2015,2015,2015,2015,1
|
|
20240802,124800,217747605,2015,2015,2015,2015,15
|
|
20240802,124700,217717380,2015,2015,2015,2015,22
|
|
20240802,124600,217673050,2015,2015,2015,2015,1
|
|
20240802,124500,217671035,2010,2010,2010,2010,0
|
|
20240802,124400,217671035,2010,2010,2010,2010,0
|
|
20240802,124300,217671035,2010,2010,2010,2010,1000
|
|
20240802,124200,215661035,2010,2010,2010,2010,4
|
|
20240802,124100,215652995,2010,2010,2010,2010,1732
|
|
20240802,124000,212171675,2015,2015,2015,2015,0
|
|
20240802,123900,212171675,2015,2015,2015,2015,3
|
|
20240802,123800,212165630,2015,2015,2015,2015,1402
|
|
20240802,123700,209340600,2010,2010,2010,2010,200
|
|
20240802,123600,208938600,2015,2015,2015,2015,0
|
|
20240802,123500,208938600,2015,2015,2015,2015,1
|
|
20240802,123400,208936585,2010,2010,2010,2010,0
|
|
20240802,123300,208936585,2010,2010,2010,2010,0
|
|
20240802,123200,208936585,2010,2010,2010,2010,617
|
|
20240802,123100,207696415,2015,2015,2015,2015,0
|
|
20240802,123000,207696415,2015,2015,2015,2015,4
|
|
20240802,122900,207688355,2015,2015,2015,2015,0
|
|
20240802,122800,207688355,2015,2015,2015,2015,2
|
|
20240802,122700,207684325,2015,2015,2015,2015,3
|
|
20240802,122600,207678280,2015,2015,2015,2015,0
|
|
20240802,122500,207678280,2015,2015,2015,2015,79
|
|
20240802,122400,207519095,2015,2015,2015,2015,0
|
|
20240802,122300,207519095,2015,2015,2015,2015,0
|
|
20240802,122200,207519095,2015,2015,2015,2015,0
|
|
20240802,122100,207519095,2015,2015,2015,2015,390
|
|
20240802,122000,206733245,2015,2015,2015,2015,500
|
|
20240802,121900,205725745,2015,2015,2015,2015,9
|
|
20240802,121800,205707610,2010,2010,2010,2010,0
|
|
20240802,121700,205707610,2010,2010,2010,2010,0
|
|
20240802,121600,205707610,2010,2010,2010,2010,30
|
|
20240802,121500,205647310,2010,2010,2010,2010,588
|
|
20240802,121400,204465430,2010,2010,2010,2010,262
|
|
20240802,121300,203938810,2010,2010,2010,2010,20
|
|
20240802,121200,203898610,2010,2010,2010,2010,10
|
|
20240802,121100,203878510,2010,2010,2010,2010,0
|
|
20240802,121000,203878510,2010,2010,2010,2010,0
|
|
20240802,120900,203878510,2010,2010,2010,2010,500
|
|
20240802,120800,202873510,2015,2015,2015,2015,1
|
|
20240802,120700,202871495,2005,2005,2005,2005,200
|
|
20240802,120600,202470495,2005,2005,2005,2005,1400
|
|
20240802,120500,199663495,2005,2005,2005,2005,0
|
|
20240802,120400,199663495,2005,2010,2010,2005,20000
|
|
20240802,120300,159561665,2010,2010,2010,2010,0
|
|
20240802,120200,159561665,2010,2010,2010,2010,154
|
|
20240802,120100,159252125,2010,2010,2010,2010,0
|
|
20240802,120000,159252125,2010,2010,2010,2010,430
|
|
20240802,115900,158387825,2010,2010,2010,2010,2
|
|
20240802,115800,158383805,2010,2010,2010,2010,0
|
|
20240802,115700,158383805,2010,2010,2010,2010,1069
|
|
20240802,115600,156235115,2010,2010,2010,2010,6
|
|
20240802,115500,156223055,2010,2010,2010,2010,101
|
|
20240802,115400,156020045,2010,2010,2010,2010,0
|
|
20240802,115300,156020045,2010,2010,2010,2010,200
|
|
20240802,115200,155618045,2010,2005,2010,2005,200
|
|
20240802,115100,155216545,2005,2005,2005,2005,53
|
|
20240802,115000,155110280,2010,2010,2010,2010,1094
|
|
20240802,114900,152911340,2010,2010,2010,2010,695
|
|
20240802,114800,151514390,2010,2015,2015,2010,484
|
|
20240802,114700,150539690,2010,2010,2015,2010,6276
|
|
20240802,114600,137924435,2020,2020,2020,2020,2
|
|
20240802,114500,137920395,2020,2020,2020,2020,0
|
|
20240802,114400,137920395,2020,2020,2020,2020,0
|
|
20240802,114300,137920395,2020,2020,2020,2020,0
|
|
20240802,114200,137920395,2020,2020,2020,2020,0
|
|
20240802,114100,137920395,2020,2020,2020,2020,0
|
|
20240802,114000,137920395,2020,2020,2020,2020,30
|
|
20240802,113900,137859795,2020,2020,2020,2020,0
|
|
20240802,113800,137859795,2020,2020,2020,2020,0
|
|
20240802,113700,137859795,2020,2020,2020,2020,1
|
|
20240802,113600,137857775,2015,2015,2015,2015,50
|
|
20240802,113500,137757025,2010,2010,2010,2010,0
|
|
20240802,113400,137757025,2010,2010,2010,2010,3000
|
|
20240802,113300,131727025,2015,2015,2015,2015,250
|
|
20240802,113200,131223275,2015,2015,2015,2015,0
|
|
20240802,113100,131223275,2015,2020,2020,2015,55
|
|
20240802,113000,131112200,2020,2020,2020,2020,1
|
|
20240802,112900,131110180,2020,2020,2020,2020,0
|
|
20240802,112800,131110180,2020,2020,2020,2020,0
|
|
20240802,112700,131110180,2020,2020,2020,2020,0
|
|
20240802,112600,131110180,2020,2020,2020,2020,3
|
|
20240802,112500,131104120,2020,2020,2020,2020,0
|
|
20240802,112400,131104120,2020,2020,2020,2020,0
|
|
20240802,112300,131104120,2020,2020,2020,2020,375
|
|
20240802,112200,130346620,2010,2010,2010,2010,0
|
|
20240802,112100,130346620,2010,2010,2010,2010,0
|
|
20240802,112000,130346620,2010,2015,2015,2010,15000
|
|
20240802,111900,100188475,2020,2020,2020,2020,32
|
|
20240802,111800,100123835,2015,2015,2015,2015,846
|
|
20240802,111700,98419145,2015,2015,2015,2015,100
|
|
20240802,111600,98217645,2015,2015,2015,2015,500
|
|
20240802,111500,97210145,2015,2015,2015,2015,1719
|
|
20240802,111400,93746360,2015,2015,2015,2015,0
|
|
20240802,111300,93746360,2015,2015,2015,2015,0
|
|
20240802,111200,93746360,2015,2015,2015,2015,100
|
|
20240802,111100,93544860,2015,2015,2015,2015,50
|
|
20240802,111000,93444110,2010,2010,2010,2010,0
|
|
20240802,110900,93444110,2010,2010,2010,2010,75
|
|
20240802,110800,93293360,2010,2015,2015,2010,250
|
|
20240802,110700,92789860,2015,2015,2015,2010,105
|
|
20240802,110600,92578295,2015,2015,2015,2015,200
|
|
20240802,110500,92175295,2015,2015,2015,2015,100
|
|
20240802,110400,91973795,2015,2015,2015,2015,101
|
|
20240802,110300,91770280,2015,2020,2020,2015,954
|
|
20240802,110200,89847470,2020,2020,2020,2020,50
|
|
20240802,110100,89746470,2020,2020,2020,2020,0
|
|
20240802,110000,89746470,2020,2020,2020,2020,0
|
|
20240802,105900,89746470,2020,2020,2020,2020,0
|
|
20240802,105800,89746470,2020,2020,2020,2020,0
|
|
20240802,105700,89746470,2020,2020,2020,2020,0
|
|
20240802,105600,89746470,2020,2020,2020,2020,0
|
|
20240802,105500,89746470,2020,2015,2020,2015,16
|
|
20240802,105400,89714225,2015,2015,2015,2015,0
|
|
20240802,105300,89714225,2015,2020,2020,2015,38
|
|
20240802,105200,89637630,2020,2020,2020,2020,12
|
|
20240802,105100,89613390,2020,2020,2020,2020,5
|
|
20240802,105000,89603290,2015,2015,2015,2015,25
|
|
20240802,104900,89552915,2015,2015,2015,2015,32
|
|
20240802,104800,89488435,2015,2015,2015,2015,38
|
|
20240802,104700,89411865,2015,2015,2015,2015,0
|
|
20240802,104600,89411865,2015,2015,2015,2015,0
|
|
20240802,104500,89411865,2015,2015,2015,2015,218
|
|
20240802,104400,88972595,2015,2015,2015,2015,0
|
|
20240802,104300,88972595,2015,2015,2015,2015,637
|
|
20240802,104200,87689040,2010,2015,2015,2010,569
|
|
20240802,104100,86542550,2015,2015,2015,2015,5
|
|
20240802,104000,86532475,2015,2010,2015,2010,1673
|
|
20240802,103900,83165380,2015,2015,2015,2015,925
|
|
20240802,103800,81301505,2020,2020,2020,2020,0
|
|
20240802,103700,81301505,2020,2020,2020,2020,2002
|
|
20240802,103600,77257465,2020,2020,2020,2020,1
|
|
20240802,103500,77255445,2015,2015,2015,2015,1464
|
|
20240802,103400,74305485,2015,2015,2015,2015,0
|
|
20240802,103300,74305485,2015,2015,2015,2015,0
|
|
20240802,103200,74305485,2015,2015,2015,2015,1512
|
|
20240802,103100,71258805,2020,2020,2020,2020,0
|
|
20240802,103000,71258805,2020,2020,2020,2020,1
|
|
20240802,102900,71256785,2015,2020,2020,2015,1057
|
|
20240802,102800,69126925,2020,2020,2020,2020,65
|
|
20240802,102700,68995625,2020,2015,2020,2015,97
|
|
20240802,102600,68800165,2015,2015,2015,2015,0
|
|
20240802,102500,68800165,2015,2015,2015,2015,30
|
|
20240802,102400,68739715,2015,2015,2015,2015,12
|
|
20240802,102300,68715535,2015,2015,2015,2015,5
|
|
20240802,102200,68705460,2015,2015,2015,2015,897
|
|
20240802,102100,66898005,2015,2015,2015,2015,101
|
|
20240802,102000,66694490,2015,2015,2015,2015,7
|
|
20240802,101900,66680385,2015,2015,2015,2015,0
|
|
20240802,101800,66680385,2015,2015,2015,2015,0
|
|
20240802,101700,66680385,2015,2015,2015,2015,0
|
|
20240802,101600,66680385,2015,2015,2015,2015,79
|
|
20240802,101500,66521200,2015,2015,2015,2015,21
|
|
20240802,101400,66478885,2015,2015,2015,2015,0
|
|
20240802,101300,66478885,2015,2015,2015,2015,200
|
|
20240802,101200,66075885,2015,2015,2015,2015,0
|
|
20240802,101100,66075885,2015,2015,2015,2015,10
|
|
20240802,101000,66055735,2020,2020,2020,2020,1
|
|
20240802,100900,66053715,2020,2020,2020,2020,20
|
|
20240802,100800,66013315,2020,2020,2020,2020,0
|
|
20240802,100700,66013315,2020,2020,2020,2020,6
|
|
20240802,100600,66001195,2025,2025,2025,2025,71
|
|
20240802,100500,65857420,2025,2025,2025,2025,3
|
|
20240802,100400,65851345,2010,2010,2010,2010,0
|
|
20240802,100300,65851345,2010,2010,2010,2010,0
|
|
20240802,100200,65851345,2010,2015,2015,2010,2421
|
|
20240802,100100,60976790,2015,2015,2015,2015,33
|
|
20240802,100000,60910295,2030,2030,2030,2030,5
|
|
20240802,095900,60900145,2030,2015,2030,2015,109
|
|
20240802,095800,60679620,2025,2015,2025,2015,43
|
|
20240802,095700,60592870,2015,2015,2015,2015,20
|
|
20240802,095600,60552570,2015,2015,2015,2015,533
|
|
20240802,095500,59478575,2015,2015,2015,2015,500
|
|
20240802,095400,58471075,2020,2020,2020,2020,0
|
|
20240802,095300,58471075,2020,2020,2020,2020,5
|
|
20240802,095200,58460975,2020,2020,2020,2020,1
|
|
20240802,095100,58458955,2020,2020,2020,2020,50
|
|
20240802,095000,58357955,2020,2020,2020,2020,1527
|
|
20240802,094900,55273415,2025,2020,2025,2020,924
|
|
20240802,094800,53405930,2020,2020,2020,2020,100
|
|
20240802,094700,53203930,2020,2020,2020,2020,60
|
|
20240802,094600,53082730,2020,2020,2020,2020,30
|
|
20240802,094500,53022130,2020,2020,2020,2020,12
|
|
20240802,094400,52997890,2020,2020,2020,2020,0
|
|
20240802,094300,52997890,2020,2020,2020,2020,0
|
|
20240802,094200,52997890,2020,2015,2020,2015,675
|
|
20240802,094100,51637760,2015,2015,2015,2015,0
|
|
20240802,094000,51637760,2015,2015,2015,2015,103
|
|
20240802,093900,51430215,2020,2020,2020,2010,1101
|
|
20240802,093800,49217175,2015,2015,2015,2015,367
|
|
20240802,093700,48477670,2010,2010,2010,2010,0
|
|
20240802,093600,48477670,2010,2010,2010,2010,392
|
|
20240802,093500,47689750,2010,2010,2010,2010,807
|
|
20240802,093400,46067680,2010,2010,2010,2010,0
|
|
20240802,093300,46067680,2010,2010,2010,2010,50
|
|
20240802,093200,45967180,2010,2010,2010,2010,0
|
|
20240802,093100,45967180,2010,2010,2010,2010,208
|
|
20240802,093000,45549100,2015,2015,2015,2015,6
|
|
20240802,092900,45537010,2015,2010,2015,2010,761
|
|
20240802,092800,44003645,2015,2015,2015,2015,173
|
|
20240802,092700,43655050,2015,2015,2015,2015,376
|
|
20240802,092600,42897410,2015,2015,2015,2015,139
|
|
20240802,092500,42617325,2010,2010,2015,2010,2601
|
|
20240802,092400,37389310,2010,2010,2010,2010,48
|
|
20240802,092300,37292830,2015,2015,2015,2015,101
|
|
20240802,092200,37089315,2015,2015,2015,2010,5223
|
|
20240802,092100,26589970,2015,2015,2015,2015,0
|
|
20240802,092000,26589970,2015,2015,2015,2015,0
|
|
20240802,091900,26589970,2015,2015,2015,2015,1
|
|
20240802,091800,26587955,2015,2015,2015,2015,1948
|
|
20240802,091700,22662735,2020,2015,2020,2015,61
|
|
20240802,091600,22539815,2015,2015,2015,2015,48
|
|
20240802,091500,22443095,2020,2020,2020,2020,1342
|
|
20240802,091400,19732255,2020,2020,2020,2020,0
|
|
20240802,091300,19732255,2020,2020,2020,2020,1
|
|
20240802,091200,19730235,2020,2020,2020,2020,1122
|
|
20240802,091100,17463795,2020,2020,2020,2020,1000
|
|
20240802,091000,15443795,2030,2030,2030,2030,22
|
|
20240802,090900,15399135,2030,2030,2030,2030,1
|
|
20240802,090800,15397105,2020,2020,2020,2020,180
|
|
20240802,090700,15033505,2020,2020,2020,2020,0
|
|
20240802,090600,15033505,2020,2020,2020,2020,0
|
|
20240802,090500,15033505,2020,2020,2020,2020,32
|
|
20240802,090400,14968865,2015,2020,2025,2015,4571
|
|
20240802,090300,5723080,2015,2020,2020,2015,82
|
|
20240802,090200,5557740,2020,2020,2020,2020,0
|
|
20240802,090100,5557740,2020,2020,2020,2020,631
|
|
20240802,090000,4283120,2025,2030,2030,2025,2110
|