649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,194600,547121112,1958,1958,1958,1958,8568
|
|
20241030,194500,547121112,1958,1958,1958,1958,0
|
|
20241030,194400,547121112,1958,1958,1958,1958,0
|
|
20241030,194300,547121112,1958,1958,1958,1958,0
|
|
20241030,194200,547121112,1958,1958,1958,1958,0
|
|
20241030,194100,547121112,1958,1958,1958,1958,0
|
|
20241030,194000,547121112,1958,1958,1958,1958,0
|
|
20241030,193900,547121112,1958,1958,1958,1958,0
|
|
20241030,193800,547121112,1958,1958,1958,1958,0
|
|
20241030,193700,547121112,1958,1958,1958,1958,0
|
|
20241030,193600,547121112,1958,1958,1958,1958,0
|
|
20241030,193500,547121112,1958,1958,1958,1958,0
|
|
20241030,193400,547121112,1958,1958,1958,1958,0
|
|
20241030,193300,547121112,1958,1958,1958,1958,0
|
|
20241030,193200,547121112,1958,1958,1958,1958,0
|
|
20241030,193100,547121112,1958,1958,1958,1958,0
|
|
20241030,193000,547121112,1958,1958,1958,1958,0
|
|
20241030,192900,547121112,1958,1958,1958,1958,0
|
|
20241030,192800,547121112,1958,1958,1958,1958,0
|
|
20241030,192700,547121112,1958,1958,1958,1958,0
|
|
20241030,192600,547121112,1958,1958,1958,1958,0
|
|
20241030,192500,547121112,1958,1958,1958,1958,0
|
|
20241030,192400,547121112,1958,1958,1958,1958,0
|
|
20241030,192300,547121112,1958,1958,1958,1958,0
|
|
20241030,192200,547121112,1958,1958,1958,1958,0
|
|
20241030,192100,547121112,1958,1958,1958,1958,0
|
|
20241030,192000,547121112,1958,1958,1958,1958,0
|
|
20241030,191900,547121112,1958,1958,1958,1958,0
|
|
20241030,191800,547121112,1958,1958,1958,1958,0
|
|
20241030,191700,547121112,1958,1958,1958,1958,0
|
|
20241030,191600,547121112,1958,1958,1958,1958,8568
|
|
20241030,191500,547121112,1958,1958,1958,1958,0
|
|
20241030,191400,547121112,1958,1958,1958,1958,0
|
|
20241030,191300,547121112,1958,1958,1958,1958,0
|
|
20241030,191200,547121112,1958,1958,1958,1958,0
|
|
20241030,191100,547121112,1958,1958,1958,1958,0
|
|
20241030,191000,547121112,1958,1958,1958,1958,0
|
|
20241030,190900,547121112,1958,1958,1958,1958,0
|
|
20241030,190800,547121112,1958,1958,1958,1958,0
|
|
20241030,190700,547121112,1958,1958,1958,1958,0
|
|
20241030,190600,547121112,1958,1958,1958,1958,0
|
|
20241030,190500,547121112,1958,1958,1958,1958,0
|
|
20241030,190400,547121112,1958,1958,1958,1958,0
|
|
20241030,190300,547121112,1958,1958,1958,1958,0
|
|
20241030,190200,547121112,1958,1958,1958,1958,0
|
|
20241030,190100,547121112,1958,1958,1958,1958,0
|
|
20241030,190000,547121112,1958,1958,1958,1958,0
|
|
20241030,185900,547121112,1958,1958,1958,1958,0
|
|
20241030,185800,547121112,1958,1958,1958,1958,0
|
|
20241030,185700,547121112,1958,1958,1958,1958,0
|
|
20241030,185600,547121112,1958,1958,1958,1958,0
|
|
20241030,185500,547121112,1958,1958,1958,1958,0
|
|
20241030,185400,547121112,1958,1958,1958,1958,0
|
|
20241030,185300,547121112,1958,1958,1958,1958,0
|
|
20241030,185200,547121112,1958,1958,1958,1958,0
|
|
20241030,185100,547121112,1958,1958,1958,1958,0
|
|
20241030,185000,547121112,1958,1958,1958,1958,0
|
|
20241030,184900,547121112,1958,1958,1958,1958,0
|
|
20241030,184800,547121112,1958,1958,1958,1958,0
|
|
20241030,184700,547121112,1958,1958,1958,1958,0
|
|
20241030,184600,547121112,1958,1958,1958,1958,8568
|
|
20241030,184500,547121112,1958,1958,1958,1958,0
|
|
20241030,184400,547121112,1958,1958,1958,1958,0
|
|
20241030,184300,547121112,1958,1958,1958,1958,0
|
|
20241030,184200,547121112,1958,1958,1958,1958,0
|
|
20241030,184100,547121112,1958,1958,1958,1958,0
|
|
20241030,184000,547121112,1958,1958,1958,1958,0
|
|
20241030,183900,547121112,1958,1958,1958,1958,0
|
|
20241030,183800,547121112,1958,1958,1958,1958,0
|
|
20241030,183700,547121112,1958,1958,1958,1958,0
|
|
20241030,183600,547121112,1958,1958,1958,1958,0
|
|
20241030,183500,547121112,1958,1958,1958,1958,0
|
|
20241030,183400,547121112,1958,1958,1958,1958,0
|
|
20241030,183300,547121112,1958,1958,1958,1958,0
|
|
20241030,183200,547121112,1958,1958,1958,1958,0
|
|
20241030,183100,547121112,1958,1958,1958,1958,0
|
|
20241030,183000,547121112,1958,1958,1958,1958,0
|
|
20241030,182900,547121112,1958,1958,1958,1958,0
|
|
20241030,182800,547121112,1958,1958,1958,1958,0
|
|
20241030,182700,547121112,1958,1958,1958,1958,0
|
|
20241030,182600,547121112,1958,1958,1958,1958,0
|
|
20241030,182500,547121112,1958,1958,1958,1958,0
|
|
20241030,182400,547121112,1958,1958,1958,1958,0
|
|
20241030,182300,547121112,1958,1958,1958,1958,0
|
|
20241030,182200,547121112,1958,1958,1958,1958,0
|
|
20241030,182100,547121112,1958,1958,1958,1958,0
|
|
20241030,182000,547121112,1958,1958,1958,1958,0
|
|
20241030,181900,547121112,1958,1958,1958,1958,0
|
|
20241030,181800,547121112,1958,1958,1958,1958,0
|
|
20241030,181700,547121112,1958,1958,1958,1958,0
|
|
20241030,181600,547121112,1958,1958,1958,1958,8568
|
|
20241030,181500,547121112,1958,1958,1958,1958,0
|
|
20241030,181400,547121112,1958,1958,1958,1958,0
|
|
20241030,181300,547121112,1958,1958,1958,1958,0
|
|
20241030,181200,547121112,1958,1958,1958,1958,0
|
|
20241030,181100,547121112,1958,1958,1958,1958,0
|
|
20241030,181000,547121112,1958,1958,1958,1958,0
|
|
20241030,180900,547121112,1958,1958,1958,1958,0
|
|
20241030,180800,547121112,1958,1958,1958,1958,0
|
|
20241030,180700,547121112,1958,1958,1958,1958,0
|
|
20241030,180600,547121112,1958,1958,1958,1958,0
|
|
20241030,180500,547121112,1958,1958,1958,1958,0
|
|
20241030,180400,547121112,1958,1958,1958,1958,0
|
|
20241030,180300,547121112,1958,1958,1958,1958,0
|
|
20241030,180200,547121112,1958,1958,1958,1958,0
|
|
20241030,180100,547121112,1958,1958,1958,1958,0
|
|
20241030,180000,547121112,1958,1958,1958,1958,0
|
|
20241030,175900,547121112,1958,1958,1958,1958,0
|
|
20241030,175800,547121112,1958,1958,1958,1958,0
|
|
20241030,175700,547121112,1958,1958,1958,1958,0
|
|
20241030,175600,547121112,1958,1958,1958,1958,0
|
|
20241030,175500,547121112,1958,1958,1958,1958,0
|
|
20241030,175400,547121112,1958,1958,1958,1958,0
|
|
20241030,175300,547121112,1958,1958,1958,1958,0
|
|
20241030,175200,547121112,1958,1958,1958,1958,0
|
|
20241030,175100,547121112,1958,1958,1958,1958,0
|
|
20241030,175000,547121112,1958,1958,1958,1958,0
|
|
20241030,174900,547121112,1958,1958,1958,1958,0
|
|
20241030,174800,547121112,1958,1958,1958,1958,0
|
|
20241030,174700,547121112,1958,1958,1958,1958,0
|
|
20241030,174600,547121112,1958,1958,1958,1958,8568
|
|
20241030,174500,547121112,1958,1958,1958,1958,0
|
|
20241030,174400,547121112,1958,1958,1958,1958,0
|
|
20241030,174300,547121112,1958,1958,1958,1958,0
|
|
20241030,174200,547121112,1958,1958,1958,1958,0
|
|
20241030,174100,547121112,1958,1958,1958,1958,0
|
|
20241030,174000,547121112,1958,1958,1958,1958,0
|
|
20241030,173900,547121112,1958,1958,1958,1958,0
|
|
20241030,173800,547121112,1958,1958,1958,1958,0
|
|
20241030,173700,547121112,1958,1958,1958,1958,0
|
|
20241030,173600,547121112,1958,1958,1958,1958,0
|
|
20241030,173500,547121112,1958,1958,1958,1958,0
|
|
20241030,173400,547121112,1958,1958,1958,1958,0
|
|
20241030,173300,547121112,1958,1958,1958,1958,0
|
|
20241030,173200,547121112,1958,1958,1958,1958,0
|
|
20241030,173100,547121112,1958,1958,1958,1958,0
|
|
20241030,173000,547121112,1958,1958,1958,1958,0
|
|
20241030,172900,547121112,1958,1958,1958,1958,0
|
|
20241030,172800,547121112,1958,1958,1958,1958,0
|
|
20241030,172700,547121112,1958,1958,1958,1958,0
|
|
20241030,172600,547121112,1958,1958,1958,1958,0
|
|
20241030,172500,547121112,1958,1958,1958,1958,0
|
|
20241030,172400,547121112,1958,1958,1958,1958,0
|
|
20241030,172300,547121112,1958,1958,1958,1958,0
|
|
20241030,172200,547121112,1958,1958,1958,1958,0
|
|
20241030,172100,547121112,1958,1958,1958,1958,0
|
|
20241030,172000,547121112,1958,1958,1958,1958,0
|
|
20241030,171900,547121112,1958,1958,1958,1958,0
|
|
20241030,171800,547121112,1958,1958,1958,1958,0
|
|
20241030,171700,547121112,1958,1958,1958,1958,0
|
|
20241030,171600,547121112,1958,1958,1958,1958,8568
|
|
20241030,171500,547121112,1958,1958,1958,1958,0
|
|
20241030,171400,547121112,1958,1958,1958,1958,0
|
|
20241030,171300,547121112,1958,1958,1958,1958,0
|
|
20241030,171200,547121112,1958,1958,1958,1958,0
|
|
20241030,171100,547121112,1958,1958,1958,1958,0
|
|
20241030,171000,547121112,1958,1958,1958,1958,0
|
|
20241030,170900,547121112,1958,1958,1958,1958,0
|
|
20241030,170800,547121112,1958,1958,1958,1958,0
|
|
20241030,170700,547121112,1958,1958,1958,1958,0
|
|
20241030,170600,547121112,1958,1958,1958,1958,0
|
|
20241030,170500,547121112,1958,1958,1958,1958,0
|
|
20241030,170400,547121112,1958,1958,1958,1958,0
|
|
20241030,170300,547121112,1958,1958,1958,1958,0
|
|
20241030,170200,547121112,1958,1958,1958,1958,0
|
|
20241030,170100,547121112,1958,1958,1958,1958,0
|
|
20241030,170000,547121112,1958,1958,1958,1958,0
|
|
20241030,165900,547121112,1958,1958,1958,1958,0
|
|
20241030,165800,547121112,1958,1958,1958,1958,0
|
|
20241030,165700,547121112,1958,1958,1958,1958,0
|
|
20241030,165600,547121112,1958,1958,1958,1958,0
|
|
20241030,165500,547121112,1958,1958,1958,1958,0
|
|
20241030,165400,547121112,1958,1958,1958,1958,0
|
|
20241030,165300,547121112,1958,1958,1958,1958,0
|
|
20241030,165200,547121112,1958,1958,1958,1958,0
|
|
20241030,165100,547121112,1958,1958,1958,1958,0
|
|
20241030,165000,547121112,1958,1958,1958,1958,0
|
|
20241030,164900,547121112,1958,1958,1958,1958,0
|
|
20241030,164800,547121112,1958,1958,1958,1958,0
|
|
20241030,164700,547121112,1958,1958,1958,1958,0
|
|
20241030,164600,547121112,1958,1958,1958,1958,8568
|
|
20241030,164500,547121112,1958,1958,1958,1958,0
|
|
20241030,164400,547121112,1958,1958,1958,1958,0
|
|
20241030,164300,547121112,1958,1958,1958,1958,0
|
|
20241030,164200,547121112,1958,1958,1958,1958,0
|
|
20241030,164100,547121112,1958,1958,1958,1958,0
|
|
20241030,164000,547121112,1958,1958,1958,1958,0
|
|
20241030,163900,547121112,1958,1958,1958,1958,0
|
|
20241030,163800,547121112,1958,1958,1958,1958,0
|
|
20241030,163700,547121112,1958,1958,1958,1958,0
|
|
20241030,163600,547121112,1958,1958,1958,1958,0
|
|
20241030,163500,547121112,1958,1958,1958,1958,0
|
|
20241030,163400,547121112,1958,1958,1958,1958,0
|
|
20241030,163300,547121112,1958,1958,1958,1958,0
|
|
20241030,163200,547121112,1958,1958,1958,1958,0
|
|
20241030,163100,547121112,1958,1958,1958,1958,0
|
|
20241030,163000,547121112,1958,1958,1958,1958,0
|
|
20241030,162900,547121112,1958,1958,1958,1958,0
|
|
20241030,162800,547121112,1958,1958,1958,1958,0
|
|
20241030,162700,547121112,1958,1958,1958,1958,0
|
|
20241030,162600,547121112,1958,1958,1958,1958,0
|
|
20241030,162500,547121112,1958,1958,1958,1958,0
|
|
20241030,162400,547121112,1958,1958,1958,1958,0
|
|
20241030,162300,547121112,1958,1958,1958,1958,0
|
|
20241030,162200,547121112,1958,1958,1958,1958,0
|
|
20241030,162100,547121112,1958,1958,1958,1958,0
|
|
20241030,162000,547121112,1958,1958,1958,1958,0
|
|
20241030,161900,547121112,1958,1958,1958,1958,0
|
|
20241030,161800,547121112,1958,1958,1958,1958,0
|
|
20241030,161700,547121112,1958,1958,1958,1958,0
|
|
20241030,161600,547121112,1958,1958,1958,1958,8568
|
|
20241030,161500,547121112,1958,1958,1958,1958,0
|
|
20241030,161400,547121112,1958,1958,1958,1958,0
|
|
20241030,161300,547121112,1958,1958,1958,1958,0
|
|
20241030,161200,547121112,1958,1958,1958,1958,0
|
|
20241030,161100,547121112,1958,1958,1958,1958,0
|
|
20241030,161000,547121112,1958,1958,1958,1958,0
|
|
20241030,160900,547121112,1958,1958,1958,1958,0
|
|
20241030,160800,547121112,1958,1958,1958,1958,0
|
|
20241030,160700,547121112,1958,1958,1958,1958,0
|
|
20241030,160600,547121112,1958,1958,1958,1958,0
|
|
20241030,160500,547121112,1958,1958,1958,1958,0
|
|
20241030,160400,547121112,1958,1958,1958,1958,0
|
|
20241030,160300,547121112,1958,1958,1958,1958,0
|
|
20241030,160200,547121112,1958,1958,1958,1958,0
|
|
20241030,160100,547121112,1958,1958,1958,1958,0
|
|
20241030,160000,547121112,1958,1958,1958,1958,0
|
|
20241030,155900,547121112,1958,1958,1958,1958,0
|
|
20241030,155800,547121112,1958,1958,1958,1958,0
|
|
20241030,155700,547121112,1958,1958,1958,1958,0
|
|
20241030,155600,547121112,1958,1958,1958,1958,0
|
|
20241030,155500,547121112,1958,1958,1958,1958,0
|
|
20241030,155400,547121112,1958,1958,1958,1958,0
|
|
20241030,155300,547121112,1958,1958,1958,1958,0
|
|
20241030,155200,547121112,1958,1958,1958,1958,0
|
|
20241030,155100,547121112,1958,1958,1958,1958,0
|
|
20241030,155000,547121112,1958,1958,1958,1958,0
|
|
20241030,154900,547121112,1958,1958,1958,1958,0
|
|
20241030,154800,547121112,1958,1958,1958,1958,0
|
|
20241030,154700,547121112,1958,1958,1958,1958,0
|
|
20241030,154600,547121112,1958,1958,1958,1958,8568
|
|
20241030,154500,547121112,1958,1958,1958,1958,0
|
|
20241030,154400,547121112,1958,1958,1958,1958,0
|
|
20241030,154300,547121112,1958,1958,1958,1958,0
|
|
20241030,154200,547121112,1958,1958,1958,1958,0
|
|
20241030,154100,547121112,1958,1958,1958,1958,0
|
|
20241030,154000,547121112,1958,1958,1958,1958,0
|
|
20241030,153900,547121112,1958,1958,1958,1958,0
|
|
20241030,153800,547121112,1958,1958,1958,1958,0
|
|
20241030,153700,547121112,1958,1958,1958,1958,0
|
|
20241030,153600,547121112,1958,1958,1958,1958,0
|
|
20241030,153500,547121112,1958,1958,1958,1958,0
|
|
20241030,153400,547121112,1958,1958,1958,1958,0
|
|
20241030,153300,547121112,1958,1958,1958,1958,0
|
|
20241030,153200,547121112,1958,1958,1958,1958,0
|
|
20241030,153100,547121112,1958,1958,1958,1958,0
|
|
20241030,153000,547121112,1958,1958,1958,1958,8568
|
|
20241030,152900,530344968,1962,1962,1962,1962,0
|
|
20241030,152800,530344968,1962,1962,1962,1962,0
|
|
20241030,152700,530344968,1962,1962,1962,1962,0
|
|
20241030,152600,530344968,1962,1962,1962,1962,0
|
|
20241030,152500,530344968,1962,1962,1962,1962,0
|
|
20241030,152400,530344968,1962,1962,1962,1962,0
|
|
20241030,152300,530344968,1962,1962,1962,1962,0
|
|
20241030,152200,530344968,1962,1962,1962,1962,0
|
|
20241030,152100,530344968,1962,1962,1962,1962,0
|
|
20241030,152000,530344968,1962,1962,1962,1962,0
|
|
20241030,151900,530344968,1962,1963,1964,1962,804
|
|
20241030,151800,528766981,1963,1964,1964,1963,828
|
|
20241030,151700,527141016,1965,1973,1973,1963,2904
|
|
20241030,151600,521432608,1971,1970,1971,1968,2017
|
|
20241030,151500,517459742,1971,1978,1978,1971,933
|
|
20241030,151400,515618922,1974,1974,1974,1973,1536
|
|
20241030,151300,512587898,1978,1978,1978,1974,6
|
|
20241030,151200,512576046,1973,1973,1973,1973,4
|
|
20241030,151100,512568154,1979,1979,1979,1973,3
|
|
20241030,151000,512562223,1974,1974,1974,1974,100
|
|
20241030,150900,512364823,1980,1981,1981,1972,116
|
|
20241030,150800,512135912,1975,1976,1982,1975,75
|
|
20241030,150700,511987639,1983,1983,1983,1983,156
|
|
20241030,150600,511678291,1983,1983,1983,1976,416
|
|
20241030,150500,510854083,1983,1983,1983,1983,555
|
|
20241030,150400,509753518,1985,1985,1985,1971,657
|
|
20241030,150300,508454217,1984,1980,1984,1979,10748
|
|
20241030,150200,487163072,1980,1980,1980,1980,20
|
|
20241030,150100,487123472,1980,1970,1980,1970,1755
|
|
20241030,150000,483654112,1981,1969,1981,1969,127
|
|
20241030,145900,483404037,1982,1982,1982,1982,0
|
|
20241030,145800,483404037,1982,1981,1982,1981,501
|
|
20241030,145700,482411555,1981,1976,1981,1976,456
|
|
20241030,145600,481509009,1976,1978,1978,1967,344
|
|
20241030,145500,480831249,1981,1970,1981,1966,526
|
|
20241030,145400,479795454,1984,1979,1984,1975,1761
|
|
20241030,145300,476315403,1989,1989,1989,1989,0
|
|
20241030,145200,476315403,1989,1989,1989,1989,1
|
|
20241030,145100,476313414,1985,1985,1985,1985,1051
|
|
20241030,145000,474227179,1978,1980,1985,1978,135
|
|
20241030,144900,473959940,1980,1988,1990,1980,4
|
|
20241030,144800,473952002,1980,1989,1989,1980,1396
|
|
20241030,144700,471184362,1996,1996,1996,1996,355
|
|
20241030,144600,470475782,1995,1990,1995,1990,189
|
|
20241030,144500,470098742,1990,1995,1996,1990,937
|
|
20241030,144400,468229911,1998,1998,1998,1998,2
|
|
20241030,144300,468225915,1998,2000,2000,1988,2325
|
|
20241030,144200,463594422,2000,2000,2000,2000,0
|
|
20241030,144100,463594422,2000,2000,2000,2000,0
|
|
20241030,144000,463594422,2000,2000,2000,2000,0
|
|
20241030,143900,463594422,2000,2000,2000,2000,1
|
|
20241030,143800,463592422,2005,2000,2005,2000,300
|
|
20241030,143700,462992417,2000,1994,2000,1994,15
|
|
20241030,143600,462962501,1993,2005,2005,1993,282
|
|
20241030,143500,462399202,2005,2005,2005,2005,1
|
|
20241030,143400,462397197,1995,1996,1996,1995,199
|
|
20241030,143300,462000090,2005,2005,2005,2005,0
|
|
20241030,143200,462000090,2005,2005,2005,2005,51
|
|
20241030,143100,461897835,2000,1998,2000,1998,268
|
|
20241030,143000,461362369,2000,2000,2000,2000,1
|
|
20241030,142900,461360369,1992,1993,1993,1992,724
|
|
20241030,142800,459917940,2010,2010,2010,2010,573
|
|
20241030,142700,458766210,2010,2000,2015,1992,1688
|
|
20241030,142600,455400763,2015,2015,2015,2015,0
|
|
20241030,142500,455400763,2015,2015,2015,2015,75
|
|
20241030,142400,455249638,2020,2020,2020,2020,0
|
|
20241030,142300,455249638,2020,2020,2020,2020,0
|
|
20241030,142200,455249638,2020,2020,2020,2015,275
|
|
20241030,142100,454694413,2020,2020,2020,2020,0
|
|
20241030,142000,454694413,2020,2010,2020,2010,83
|
|
20241030,141900,454527563,2010,2020,2025,2010,13162
|
|
20241030,141800,428071588,2015,2025,2025,2015,1072
|
|
20241030,141700,425907433,2025,2015,2025,2015,303
|
|
20241030,141600,425296878,2020,2025,2025,2015,4
|
|
20241030,141500,425288803,2015,2015,2025,2015,643
|
|
20241030,141400,423993128,2025,2025,2025,2025,1
|
|
20241030,141300,423991103,2015,2020,2020,2015,1312
|
|
20241030,141200,421340913,2020,2020,2020,2020,485
|
|
20241030,141100,420361213,2020,2020,2020,2020,0
|
|
20241030,141000,420361213,2020,2025,2025,2020,1310
|
|
20241030,140900,417709528,2025,2025,2025,2025,400
|
|
20241030,140800,416899528,2025,2025,2025,2025,500
|
|
20241030,140700,415887028,2025,2025,2025,2025,1
|
|
20241030,140600,415885003,2020,2020,2020,2020,289
|
|
20241030,140500,415301223,2020,2020,2020,2020,1
|
|
20241030,140400,415299203,2020,2020,2020,2020,0
|
|
20241030,140300,415299203,2020,2020,2020,2020,0
|
|
20241030,140200,415299203,2020,2020,2020,2020,33
|
|
20241030,140100,415232543,2015,2015,2025,2010,1381
|
|
20241030,140000,412454823,2025,2025,2030,2020,41
|
|
20241030,135900,412371823,2025,2025,2025,2025,2601
|
|
20241030,135800,407104798,2030,2030,2030,2030,0
|
|
20241030,135700,407104798,2030,2030,2030,2030,0
|
|
20241030,135600,407104798,2030,2030,2030,2030,50
|
|
20241030,135500,407003298,2030,2030,2030,2010,15
|
|
20241030,135400,406973088,2010,2005,2030,2005,250
|
|
20241030,135300,406469493,2010,2010,2010,2010,0
|
|
20241030,135200,406469493,2010,2010,2010,2010,100
|
|
20241030,135100,406268493,2015,2015,2015,2015,0
|
|
20241030,135000,406268493,2015,2015,2015,2015,2
|
|
20241030,134900,406264463,2015,2010,2015,2010,170
|
|
20241030,134800,405922638,2010,2010,2010,2010,21
|
|
20241030,134700,405880428,2005,2000,2010,1984,266
|
|
20241030,134600,405348796,2010,2010,2010,2010,1
|
|
20241030,134500,405346786,2005,2005,2005,2005,2090
|
|
20241030,134400,401156336,2005,2005,2005,2005,981
|
|
20241030,134300,399189431,1990,1990,1990,1983,101
|
|
20241030,134200,398988455,2005,2000,2005,2000,3
|
|
20241030,134100,398982450,1990,1982,1990,1982,2735
|
|
20241030,134000,393548541,1982,1982,1982,1982,352
|
|
20241030,133900,392850877,1982,1982,1982,1982,106
|
|
20241030,133800,392640785,1982,1983,1985,1982,805
|
|
20241030,133700,391044934,1983,1985,1985,1982,815
|
|
20241030,133600,389428174,1985,1982,1985,1982,185
|
|
20241030,133500,389061399,1985,1985,1985,1985,1
|
|
20241030,133400,389059414,1990,1980,1990,1980,1109
|
|
20241030,133300,386863344,1975,1980,1980,1975,1264
|
|
20241030,133200,384360629,1980,1978,1980,1977,780
|
|
20241030,133100,382816486,1978,1957,1978,1956,18592
|
|
20241030,133000,346381875,1969,1955,1972,1955,806
|
|
20241030,132900,344803666,1958,1978,1978,1958,991
|
|
20241030,132800,342856179,1971,1976,1978,1971,98
|
|
20241030,132700,342662852,1979,1983,1983,1973,1605
|
|
20241030,132600,339487149,1979,1981,1981,1979,1278
|
|
20241030,132500,336957512,1985,1980,1999,1980,912
|
|
20241030,132400,335147579,1972,1973,1980,1972,3389
|
|
20241030,132300,328463012,1985,1990,2005,1970,511
|
|
20241030,132200,327450198,2005,1999,2005,1998,2970
|
|
20241030,132100,321515744,2015,2000,2015,2000,168
|
|
20241030,132000,321179729,2000,2010,2020,2000,2224
|
|
20241030,131900,316730029,2025,2025,2025,2010,628
|
|
20241030,131800,315465879,2025,2025,2025,2025,0
|
|
20241030,131700,315465879,2025,2025,2025,2025,1
|
|
20241030,131600,315463854,2010,2010,2010,2010,2900
|
|
20241030,131500,309634854,2030,2030,2030,2030,0
|
|
20241030,131400,309634854,2030,2030,2030,2030,1
|
|
20241030,131300,309632824,2010,2010,2010,2010,8
|
|
20241030,131200,309616744,2010,2010,2010,2010,0
|
|
20241030,131100,309616744,2010,2010,2010,2010,45
|
|
20241030,131000,309526294,2030,2030,2030,2030,10
|
|
20241030,130900,309505994,2035,2015,2035,2015,1432
|
|
20241030,130800,306606324,2020,2020,2020,2020,1000
|
|
20241030,130700,304586324,2015,2020,2030,1999,3355
|
|
20241030,130600,297838682,2035,2035,2035,2035,295
|
|
20241030,130500,297238357,2020,2020,2020,2020,150
|
|
20241030,130400,296935357,2020,2035,2035,2020,2402
|
|
20241030,130300,292067417,2035,2035,2035,2035,22
|
|
20241030,130200,292022647,2035,2035,2035,2035,2
|
|
20241030,130100,292018577,2035,2035,2035,2035,14
|
|
20241030,130000,291990087,2035,2035,2035,2035,0
|
|
20241030,125900,291990087,2035,2035,2035,2035,38
|
|
20241030,125800,291912757,2035,2030,2035,2030,289
|
|
20241030,125700,291326032,2035,2035,2035,2035,1400
|
|
20241030,125600,288477032,2040,2040,2040,2040,785
|
|
20241030,125500,286875632,2045,2045,2045,2045,0
|
|
20241030,125400,286875632,2045,2020,2045,2020,1712
|
|
20241030,125300,283392417,2020,2035,2035,1999,9363
|
|
20241030,125200,264662482,2035,2030,2060,2030,4006
|
|
20241030,125100,256497857,2045,2045,2045,2035,1373
|
|
20241030,125000,253701412,2045,2040,2050,2040,577
|
|
20241030,124900,252524072,2035,2055,2055,2035,7339
|
|
20241030,124800,237451822,1999,1999,1999,1999,0
|
|
20241030,124700,237451822,1999,1999,1999,1999,0
|
|
20241030,124600,237451822,1999,2075,2075,1999,20849
|
|
20241030,124500,194866890,2090,2090,2090,2090,0
|
|
20241030,124400,194866890,2090,2090,2090,2090,49
|
|
20241030,124300,194764480,2085,2085,2085,2085,326
|
|
20241030,124200,194084770,2065,2065,2065,2065,0
|
|
20241030,124100,194084770,2065,2070,2070,2065,3000
|
|
20241030,124000,187885395,2075,2070,2080,2070,197
|
|
20241030,123900,187476470,2055,2055,2055,2055,62
|
|
20241030,123800,187349060,2055,2075,2075,2035,5667
|
|
20241030,123700,175750890,2075,2075,2075,2075,0
|
|
20241030,123600,175750890,2075,2075,2075,2075,10
|
|
20241030,123500,175730140,2075,2075,2075,2075,2
|
|
20241030,123400,175725990,2090,2090,2090,2090,0
|
|
20241030,123300,175725990,2090,2090,2090,2090,0
|
|
20241030,123200,175725990,2090,2090,2090,2090,1
|
|
20241030,123100,175723900,2090,2080,2090,2080,2589
|
|
20241030,123000,170314780,2090,2090,2090,2090,0
|
|
20241030,122900,170314780,2090,2090,2090,2090,0
|
|
20241030,122800,170314780,2090,2090,2090,2090,389
|
|
20241030,122700,169501770,2080,2080,2080,2080,0
|
|
20241030,122600,169501770,2080,2080,2080,2080,20
|
|
20241030,122500,169460170,2090,2090,2090,2090,300
|
|
20241030,122400,168833170,2090,2090,2090,2090,0
|
|
20241030,122300,168833170,2090,2090,2090,2090,0
|
|
20241030,122200,168833170,2090,2090,2090,2090,0
|
|
20241030,122100,168833170,2090,2090,2090,2090,0
|
|
20241030,122000,168833170,2090,2090,2090,2090,0
|
|
20241030,121900,168833170,2090,2090,2090,2090,0
|
|
20241030,121800,168833170,2090,2090,2090,2090,10
|
|
20241030,121700,168812270,2095,2095,2095,2095,0
|
|
20241030,121600,168812270,2095,2095,2095,2095,48
|
|
20241030,121500,168711710,2095,2095,2095,2095,470
|
|
20241030,121400,167727060,2095,2095,2095,2095,31
|
|
20241030,121300,167662115,2080,2080,2080,2080,2034
|
|
20241030,121200,163431395,2090,2090,2090,2090,450
|
|
20241030,121100,162490895,2095,2095,2095,2095,0
|
|
20241030,121000,162490895,2095,2095,2095,2095,0
|
|
20241030,120900,162490895,2095,2095,2095,2095,0
|
|
20241030,120800,162490895,2095,2095,2095,2095,0
|
|
20241030,120700,162490895,2095,2095,2095,2095,1000
|
|
20241030,120600,160395895,2080,2090,2090,2080,544
|
|
20241030,120500,159259435,2090,2090,2090,2090,0
|
|
20241030,120400,159259435,2090,2095,2100,2090,1678
|
|
20241030,120300,155747405,2100,2100,2100,2100,0
|
|
20241030,120200,155747405,2100,2095,2100,2095,1009
|
|
20241030,120100,153633500,2095,2095,2100,2095,1001
|
|
20241030,120000,151536400,2095,2095,2095,2095,1
|
|
20241030,115900,151534305,2095,2095,2095,2095,1000
|
|
20241030,115800,149439305,2095,2100,2100,2095,263
|
|
20241030,115700,148888315,2100,2100,2100,2100,4
|
|
20241030,115600,148879915,2100,2100,2100,2100,5
|
|
20241030,115500,148869415,2100,2100,2100,2095,32
|
|
20241030,115400,148802365,2095,2095,2095,2095,0
|
|
20241030,115300,148802365,2095,2095,2095,2095,0
|
|
20241030,115200,148802365,2095,2095,2095,2095,0
|
|
20241030,115100,148802365,2095,2095,2095,2095,322
|
|
20241030,115000,148127775,2095,2095,2095,2095,0
|
|
20241030,114900,148127775,2095,2095,2095,2095,0
|
|
20241030,114800,148127775,2095,2095,2095,2095,200
|
|
20241030,114700,147708775,2095,2095,2095,2095,0
|
|
20241030,114600,147708775,2095,2095,2095,2095,0
|
|
20241030,114500,147708775,2095,2095,2095,2095,0
|
|
20241030,114400,147708775,2095,2090,2095,2090,728
|
|
20241030,114300,146183865,2090,2090,2090,2090,0
|
|
20241030,114200,146183865,2090,2090,2090,2090,0
|
|
20241030,114100,146183865,2090,2090,2090,2090,800
|
|
20241030,114000,144511865,2090,2090,2090,2090,0
|
|
20241030,113900,144511865,2090,2090,2090,2090,2047
|
|
20241030,113800,140233635,2090,2090,2090,2090,0
|
|
20241030,113700,140233635,2090,2090,2090,2090,10
|
|
20241030,113600,140212735,2090,2080,2090,2080,10
|
|
20241030,113500,140191925,2090,2090,2090,2090,0
|
|
20241030,113400,140191925,2090,2075,2090,2075,27
|
|
20241030,113300,140135855,2075,2070,2075,2070,210
|
|
20241030,113200,139700155,2060,2060,2060,2060,40
|
|
20241030,113100,139617755,2065,2055,2065,2055,548
|
|
20241030,113000,138487795,2055,2060,2060,2045,2514
|
|
20241030,112900,133322100,2060,2075,2075,2060,5
|
|
20241030,112800,133311785,2070,2070,2070,2070,658
|
|
20241030,112700,131949725,2070,2070,2070,2070,3
|
|
20241030,112600,131943515,2070,2070,2070,2070,2
|
|
20241030,112500,131939375,2075,2075,2075,2075,49
|
|
20241030,112400,131837700,2075,2085,2085,2070,3647
|
|
20241030,112300,124271170,2100,2095,2100,2095,6
|
|
20241030,112200,124258595,2090,2090,2090,2090,81
|
|
20241030,112100,124089305,2090,2090,2090,2090,14
|
|
20241030,112000,124060045,2085,2085,2085,2085,0
|
|
20241030,111900,124060045,2085,2085,2085,2085,282
|
|
20241030,111800,123472075,2100,2100,2100,2100,0
|
|
20241030,111700,123472075,2100,2100,2100,2100,0
|
|
20241030,111600,123472075,2100,2100,2100,2100,0
|
|
20241030,111500,123472075,2100,2100,2100,2100,0
|
|
20241030,111400,123472075,2100,2100,2100,2100,0
|
|
20241030,111300,123472075,2100,2100,2100,2100,1
|
|
20241030,111200,123469975,2100,2100,2100,2100,2
|
|
20241030,111100,123465775,2100,2100,2100,2100,0
|
|
20241030,111000,123465775,2100,2100,2100,2100,0
|
|
20241030,110900,123465775,2100,2100,2100,2100,100
|
|
20241030,110800,123255775,2100,2100,2100,2100,0
|
|
20241030,110700,123255775,2100,2100,2100,2100,0
|
|
20241030,110600,123255775,2100,2090,2100,2090,445
|
|
20241030,110500,122325715,2100,2100,2100,2100,0
|
|
20241030,110400,122325715,2100,2100,2100,2100,30
|
|
20241030,110300,122262715,2100,2100,2100,2100,1
|
|
20241030,110200,122260615,2095,2095,2095,2095,569
|
|
20241030,110100,121068560,2095,2095,2095,2095,0
|
|
20241030,110000,121068560,2095,2095,2095,2095,0
|
|
20241030,105900,121068560,2095,2095,2095,2095,0
|
|
20241030,105800,121068560,2095,2095,2095,2095,0
|
|
20241030,105700,121068560,2095,2095,2095,2095,0
|
|
20241030,105600,121068560,2095,2095,2095,2095,3
|
|
20241030,105500,121062275,2095,2095,2095,2095,5
|
|
20241030,105400,121051800,2095,2095,2095,2095,0
|
|
20241030,105300,121051800,2095,2080,2095,2080,5
|
|
20241030,105200,121041385,2090,2090,2090,2090,1010
|
|
20241030,105100,118930485,2090,2090,2090,2090,1
|
|
20241030,105000,118928395,2080,2100,2100,2080,6429
|
|
20241030,104900,105525215,2090,2090,2090,2090,1333
|
|
20241030,104800,102739245,2090,2090,2090,2090,110
|
|
20241030,104700,102509345,2090,2090,2095,2090,938
|
|
20241030,104600,100548920,2100,2100,2100,2100,0
|
|
20241030,104500,100548920,2100,2085,2100,2085,64
|
|
20241030,104400,100414535,2095,2105,2105,2095,3180
|
|
20241030,104300,93752425,2095,2110,2110,2095,6727
|
|
20241030,104200,79603605,2110,2110,2110,2110,3822
|
|
20241030,104100,71539185,2110,2110,2110,2110,241
|
|
20241030,104000,71030675,2125,2115,2125,2110,2471
|
|
20241030,103900,65807230,2130,2130,2130,2130,0
|
|
20241030,103800,65807230,2130,2130,2130,2130,0
|
|
20241030,103700,65807230,2130,2130,2130,2130,0
|
|
20241030,103600,65807230,2130,2130,2130,2130,0
|
|
20241030,103500,65807230,2130,2125,2130,2125,4
|
|
20241030,103400,65798725,2115,2115,2115,2115,0
|
|
20241030,103300,65798725,2115,2115,2115,2115,203
|
|
20241030,103200,65369380,2115,2115,2115,2115,0
|
|
20241030,103100,65369380,2115,2115,2115,2115,1301
|
|
20241030,103000,62617765,2120,2120,2120,2120,100
|
|
20241030,102900,62405765,2130,2130,2130,2130,0
|
|
20241030,102800,62405765,2130,2130,2130,2130,0
|
|
20241030,102700,62405765,2130,2125,2130,2125,4
|
|
20241030,102600,62397250,2115,2115,2115,2115,0
|
|
20241030,102500,62397250,2115,2115,2115,2115,0
|
|
20241030,102400,62397250,2115,2120,2120,2115,100
|
|
20241030,102300,62185745,2115,2115,2115,2115,0
|
|
20241030,102200,62185745,2115,2115,2115,2115,0
|
|
20241030,102100,62185745,2115,2120,2120,2115,1000
|
|
20241030,102000,60070360,2130,2130,2130,2130,0
|
|
20241030,101900,60070360,2130,2130,2130,2130,1
|
|
20241030,101800,60068230,2120,2120,2120,2120,0
|
|
20241030,101700,60068230,2120,2120,2120,2120,100
|
|
20241030,101600,59856230,2120,2120,2120,2120,0
|
|
20241030,101500,59856230,2120,2120,2120,2120,89
|
|
20241030,101400,59667550,2120,2120,2120,2120,4
|
|
20241030,101300,59659070,2130,2130,2130,2130,0
|
|
20241030,101200,59659070,2130,2125,2130,2125,5
|
|
20241030,101100,59648440,2130,2130,2130,2130,0
|
|
20241030,101000,59648440,2130,2130,2130,2130,0
|
|
20241030,100900,59648440,2130,2130,2130,2130,0
|
|
20241030,100800,59648440,2130,2130,2130,2120,3892
|
|
20241030,100700,51385850,2130,2135,2140,2130,1050
|
|
20241030,100600,49148920,2135,2135,2135,2135,1
|
|
20241030,100500,49146785,2140,2140,2140,2140,1
|
|
20241030,100400,49144645,2140,2140,2140,2140,0
|
|
20241030,100300,49144645,2140,2140,2140,2140,752
|
|
20241030,100200,47535365,2140,2140,2140,2140,0
|
|
20241030,100100,47535365,2140,2140,2140,2140,0
|
|
20241030,100000,47535365,2140,2140,2140,2140,0
|
|
20241030,095900,47535365,2140,2140,2140,2140,0
|
|
20241030,095800,47535365,2140,2140,2140,2140,0
|
|
20241030,095700,47535365,2140,2140,2140,2140,12
|
|
20241030,095600,47509685,2140,2135,2140,2135,8
|
|
20241030,095500,47492600,2125,2125,2125,2125,0
|
|
20241030,095400,47492600,2125,2125,2125,2125,0
|
|
20241030,095300,47492600,2125,2125,2125,2125,0
|
|
20241030,095200,47492600,2125,2125,2125,2125,9
|
|
20241030,095100,47473475,2140,2140,2140,2140,0
|
|
20241030,095000,47473475,2140,2140,2140,2140,1
|
|
20241030,094900,47471335,2125,2125,2130,2125,440
|
|
20241030,094800,46536330,2125,2125,2125,2125,126
|
|
20241030,094700,46268580,2140,2140,2140,2140,25
|
|
20241030,094600,46215080,2125,2130,2130,2125,3009
|
|
20241030,094500,39815610,2130,2135,2135,2130,1005
|
|
20241030,094400,37669940,2150,2150,2150,2150,0
|
|
20241030,094300,37669940,2150,2150,2150,2150,0
|
|
20241030,094200,37669940,2150,2155,2155,2150,2
|
|
20241030,094100,37665635,2155,2155,2155,2155,50
|
|
20241030,094000,37557885,2155,2155,2155,2155,0
|
|
20241030,093900,37557885,2155,2155,2155,2155,0
|
|
20241030,093800,37557885,2155,2155,2155,2155,0
|
|
20241030,093700,37557885,2155,2155,2155,2155,1
|
|
20241030,093600,37555730,2135,2135,2135,2135,0
|
|
20241030,093500,37555730,2135,2135,2135,2135,660
|
|
20241030,093400,36146630,2120,2125,2140,2120,442
|
|
20241030,093300,35208695,2120,2120,2120,2120,0
|
|
20241030,093200,35208695,2120,2135,2135,2120,5000
|
|
20241030,093100,24588640,2150,2150,2150,2150,872
|
|
20241030,093000,22713840,2150,2150,2150,2150,42
|
|
20241030,092900,22623540,2150,2150,2150,2150,86
|
|
20241030,092800,22438640,2150,2150,2150,2150,1
|
|
20241030,092700,22436490,2150,2150,2150,2150,0
|
|
20241030,092600,22436490,2150,2160,2160,2150,2
|
|
20241030,092500,22432180,2150,2150,2150,2150,0
|
|
20241030,092400,22432180,2150,2150,2150,2150,729
|
|
20241030,092300,20864830,2150,2150,2150,2150,40
|
|
20241030,092200,20778830,2150,2150,2150,2150,0
|
|
20241030,092100,20778830,2150,2150,2150,2150,81
|
|
20241030,092000,20604680,2130,2130,2130,2130,0
|
|
20241030,091900,20604680,2130,2130,2130,2130,0
|
|
20241030,091800,20604680,2130,2130,2130,2130,1
|
|
20241030,091700,20602550,2130,2130,2130,2130,0
|
|
20241030,091600,20602550,2130,2130,2130,2130,0
|
|
20241030,091500,20602550,2130,2120,2130,2120,872
|
|
20241030,091400,18747565,2120,2120,2120,2110,49
|
|
20241030,091300,18643985,2125,2110,2125,2110,4187
|
|
20241030,091200,9791960,2115,2115,2115,2115,4
|
|
20241030,091100,9783500,2110,2110,2110,2110,808
|
|
20241030,091000,8078620,2125,2110,2125,2110,5
|
|
20241030,090900,8068015,2105,2115,2125,2105,464
|
|
20241030,090800,7089775,2125,2125,2125,2125,2
|
|
20241030,090700,7085525,2115,2115,2115,2115,569
|
|
20241030,090600,5882090,2130,2125,2130,2125,550
|
|
20241030,090500,4713120,2130,2130,2130,2130,0
|
|
20241030,090400,4713120,2130,2130,2130,2130,0
|
|
20241030,090300,4713120,2130,2130,2130,2130,0
|
|
20241030,090200,4713120,2130,2130,2130,2130,4
|
|
20241030,090100,4704600,2105,2145,2145,2105,216
|
|
20241030,090000,4249245,2145,2145,2145,2145,1981
|