647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194400,365236214,2005,2005,2005,2005,1610
|
|
20240307,194300,365236214,2005,2005,2005,2005,0
|
|
20240307,194200,365236214,2005,2005,2005,2005,0
|
|
20240307,194100,365236214,2005,2005,2005,2005,0
|
|
20240307,194000,365236214,2005,2005,2005,2005,0
|
|
20240307,193900,365236214,2005,2005,2005,2005,0
|
|
20240307,193800,365236214,2005,2005,2005,2005,0
|
|
20240307,193700,365236214,2005,2005,2005,2005,0
|
|
20240307,193600,365236214,2005,2005,2005,2005,0
|
|
20240307,193500,365236214,2005,2005,2005,2005,0
|
|
20240307,193400,365236214,2005,2005,2005,2005,0
|
|
20240307,193300,365236214,2005,2005,2005,2005,0
|
|
20240307,193200,365236214,2005,2005,2005,2005,0
|
|
20240307,193100,365236214,2005,2005,2005,2005,0
|
|
20240307,193000,365236214,2005,2005,2005,2005,0
|
|
20240307,192900,365236214,2005,2005,2005,2005,0
|
|
20240307,192800,365236214,2005,2005,2005,2005,0
|
|
20240307,192700,365236214,2005,2005,2005,2005,0
|
|
20240307,192600,365236214,2005,2005,2005,2005,0
|
|
20240307,192500,365236214,2005,2005,2005,2005,0
|
|
20240307,192400,365236214,2005,2005,2005,2005,0
|
|
20240307,192300,365236214,2005,2005,2005,2005,0
|
|
20240307,192200,365236214,2005,2005,2005,2005,0
|
|
20240307,192100,365236214,2005,2005,2005,2005,0
|
|
20240307,192000,365236214,2005,2005,2005,2005,0
|
|
20240307,191900,365236214,2005,2005,2005,2005,0
|
|
20240307,191800,365236214,2005,2005,2005,2005,0
|
|
20240307,191700,365236214,2005,2005,2005,2005,0
|
|
20240307,191600,365236214,2005,2005,2005,2005,0
|
|
20240307,191500,365236214,2005,2005,2005,2005,0
|
|
20240307,191400,365236214,2005,2005,2005,2005,1610
|
|
20240307,191300,365236214,2005,2005,2005,2005,0
|
|
20240307,191200,365236214,2005,2005,2005,2005,0
|
|
20240307,191100,365236214,2005,2005,2005,2005,0
|
|
20240307,191000,365236214,2005,2005,2005,2005,0
|
|
20240307,190900,365236214,2005,2005,2005,2005,0
|
|
20240307,190800,365236214,2005,2005,2005,2005,0
|
|
20240307,190700,365236214,2005,2005,2005,2005,0
|
|
20240307,190600,365236214,2005,2005,2005,2005,0
|
|
20240307,190500,365236214,2005,2005,2005,2005,0
|
|
20240307,190400,365236214,2005,2005,2005,2005,0
|
|
20240307,190300,365236214,2005,2005,2005,2005,0
|
|
20240307,190200,365236214,2005,2005,2005,2005,0
|
|
20240307,190100,365236214,2005,2005,2005,2005,0
|
|
20240307,190000,365236214,2005,2005,2005,2005,0
|
|
20240307,185900,365236214,2005,2005,2005,2005,0
|
|
20240307,185800,365236214,2005,2005,2005,2005,0
|
|
20240307,185700,365236214,2005,2005,2005,2005,0
|
|
20240307,185600,365236214,2005,2005,2005,2005,0
|
|
20240307,185500,365236214,2005,2005,2005,2005,0
|
|
20240307,185400,365236214,2005,2005,2005,2005,0
|
|
20240307,185300,365236214,2005,2005,2005,2005,0
|
|
20240307,185200,365236214,2005,2005,2005,2005,0
|
|
20240307,185100,365236214,2005,2005,2005,2005,0
|
|
20240307,185000,365236214,2005,2005,2005,2005,0
|
|
20240307,184900,365236214,2005,2005,2005,2005,0
|
|
20240307,184800,365236214,2005,2005,2005,2005,0
|
|
20240307,184700,365236214,2005,2005,2005,2005,0
|
|
20240307,184600,365236214,2005,2005,2005,2005,0
|
|
20240307,184500,365236214,2005,2005,2005,2005,0
|
|
20240307,184400,365236214,2005,2005,2005,2005,1610
|
|
20240307,184300,365236214,2005,2005,2005,2005,0
|
|
20240307,184200,365236214,2005,2005,2005,2005,0
|
|
20240307,184100,365236214,2005,2005,2005,2005,0
|
|
20240307,184000,365236214,2005,2005,2005,2005,0
|
|
20240307,183900,365236214,2005,2005,2005,2005,0
|
|
20240307,183800,365236214,2005,2005,2005,2005,0
|
|
20240307,183700,365236214,2005,2005,2005,2005,0
|
|
20240307,183600,365236214,2005,2005,2005,2005,0
|
|
20240307,183500,365236214,2005,2005,2005,2005,0
|
|
20240307,183400,365236214,2005,2005,2005,2005,0
|
|
20240307,183300,365236214,2005,2005,2005,2005,0
|
|
20240307,183200,365236214,2005,2005,2005,2005,0
|
|
20240307,183100,365236214,2005,2005,2005,2005,0
|
|
20240307,183000,365236214,2005,2005,2005,2005,0
|
|
20240307,182900,365236214,2005,2005,2005,2005,0
|
|
20240307,182800,365236214,2005,2005,2005,2005,0
|
|
20240307,182700,365236214,2005,2005,2005,2005,0
|
|
20240307,182600,365236214,2005,2005,2005,2005,0
|
|
20240307,182500,365236214,2005,2005,2005,2005,0
|
|
20240307,182400,365236214,2005,2005,2005,2005,0
|
|
20240307,182300,365236214,2005,2005,2005,2005,0
|
|
20240307,182200,365236214,2005,2005,2005,2005,0
|
|
20240307,182100,365236214,2005,2005,2005,2005,0
|
|
20240307,182000,365236214,2005,2005,2005,2005,0
|
|
20240307,181900,365236214,2005,2005,2005,2005,0
|
|
20240307,181800,365236214,2005,2005,2005,2005,0
|
|
20240307,181700,365236214,2005,2005,2005,2005,0
|
|
20240307,181600,365236214,2005,2005,2005,2005,0
|
|
20240307,181500,365236214,2005,2005,2005,2005,0
|
|
20240307,181400,365236214,2005,2005,2005,2005,1610
|
|
20240307,181300,365236214,2005,2005,2005,2005,0
|
|
20240307,181200,365236214,2005,2005,2005,2005,0
|
|
20240307,181100,365236214,2005,2005,2005,2005,0
|
|
20240307,181000,365236214,2005,2005,2005,2005,0
|
|
20240307,180900,365236214,2005,2005,2005,2005,0
|
|
20240307,180800,365236214,2005,2005,2005,2005,0
|
|
20240307,180700,365236214,2005,2005,2005,2005,0
|
|
20240307,180600,365236214,2005,2005,2005,2005,0
|
|
20240307,180500,365236214,2005,2005,2005,2005,0
|
|
20240307,180400,365236214,2005,2005,2005,2005,0
|
|
20240307,180300,365236214,2005,2005,2005,2005,0
|
|
20240307,180200,365236214,2005,2005,2005,2005,0
|
|
20240307,180100,365236214,2005,2005,2005,2005,0
|
|
20240307,180000,365236214,2005,2005,2005,2005,0
|
|
20240307,175900,365236214,2005,2005,2005,2005,0
|
|
20240307,175800,365236214,2005,2005,2005,2005,0
|
|
20240307,175700,365236214,2005,2005,2005,2005,0
|
|
20240307,175600,365236214,2005,2005,2005,2005,0
|
|
20240307,175500,365236214,2005,2005,2005,2005,0
|
|
20240307,175400,365236214,2005,2005,2005,2005,0
|
|
20240307,175300,365236214,2005,2005,2005,2005,0
|
|
20240307,175200,365236214,2005,2005,2005,2005,0
|
|
20240307,175100,365236214,2005,2005,2005,2005,0
|
|
20240307,175000,365236214,2005,2005,2005,2005,0
|
|
20240307,174900,365236214,2005,2005,2005,2005,0
|
|
20240307,174800,365236214,2005,2005,2005,2005,0
|
|
20240307,174700,365236214,2005,2005,2005,2005,0
|
|
20240307,174600,365236214,2005,2005,2005,2005,0
|
|
20240307,174500,365236214,2005,2005,2005,2005,0
|
|
20240307,174400,365236214,2005,2005,2005,2005,1610
|
|
20240307,174300,365236214,2005,2005,2005,2005,0
|
|
20240307,174200,365236214,2005,2005,2005,2005,0
|
|
20240307,174100,365236214,2005,2005,2005,2005,0
|
|
20240307,174000,365236214,2005,2005,2005,2005,0
|
|
20240307,173900,365236214,2005,2005,2005,2005,0
|
|
20240307,173800,365236214,2005,2005,2005,2005,0
|
|
20240307,173700,365236214,2005,2005,2005,2005,0
|
|
20240307,173600,365236214,2005,2005,2005,2005,0
|
|
20240307,173500,365236214,2005,2005,2005,2005,0
|
|
20240307,173400,365236214,2005,2005,2005,2005,0
|
|
20240307,173300,365236214,2005,2005,2005,2005,0
|
|
20240307,173200,365236214,2005,2005,2005,2005,0
|
|
20240307,173100,365236214,2005,2005,2005,2005,0
|
|
20240307,173000,365236214,2005,2005,2005,2005,0
|
|
20240307,172900,365236214,2005,2005,2005,2005,0
|
|
20240307,172800,365236214,2005,2005,2005,2005,0
|
|
20240307,172700,365236214,2005,2005,2005,2005,0
|
|
20240307,172600,365236214,2005,2005,2005,2005,0
|
|
20240307,172500,365236214,2005,2005,2005,2005,0
|
|
20240307,172400,365236214,2005,2005,2005,2005,0
|
|
20240307,172300,365236214,2005,2005,2005,2005,0
|
|
20240307,172200,365236214,2005,2005,2005,2005,0
|
|
20240307,172100,365236214,2005,2005,2005,2005,0
|
|
20240307,172000,365236214,2005,2005,2005,2005,0
|
|
20240307,171900,365236214,2005,2005,2005,2005,0
|
|
20240307,171800,365236214,2005,2005,2005,2005,0
|
|
20240307,171700,365236214,2005,2005,2005,2005,0
|
|
20240307,171600,365236214,2005,2005,2005,2005,0
|
|
20240307,171500,365236214,2005,2005,2005,2005,0
|
|
20240307,171400,365236214,2005,2005,2005,2005,1610
|
|
20240307,171300,365236214,2005,2005,2005,2005,0
|
|
20240307,171200,365236214,2005,2005,2005,2005,0
|
|
20240307,171100,365236214,2005,2005,2005,2005,0
|
|
20240307,171000,365236214,2005,2005,2005,2005,0
|
|
20240307,170900,365236214,2005,2005,2005,2005,0
|
|
20240307,170800,365236214,2005,2005,2005,2005,0
|
|
20240307,170700,365236214,2005,2005,2005,2005,0
|
|
20240307,170600,365236214,2005,2005,2005,2005,0
|
|
20240307,170500,365236214,2005,2005,2005,2005,0
|
|
20240307,170400,365236214,2005,2005,2005,2005,0
|
|
20240307,170300,365236214,2005,2005,2005,2005,0
|
|
20240307,170200,365236214,2005,2005,2005,2005,0
|
|
20240307,170100,365236214,2005,2005,2005,2005,0
|
|
20240307,170000,365236214,2005,2005,2005,2005,0
|
|
20240307,165900,365236214,2005,2005,2005,2005,0
|
|
20240307,165800,365236214,2005,2005,2005,2005,0
|
|
20240307,165700,365236214,2005,2005,2005,2005,0
|
|
20240307,165600,365236214,2005,2005,2005,2005,0
|
|
20240307,165500,365236214,2005,2005,2005,2005,0
|
|
20240307,165400,365236214,2005,2005,2005,2005,0
|
|
20240307,165300,365236214,2005,2005,2005,2005,0
|
|
20240307,165200,365236214,2005,2005,2005,2005,0
|
|
20240307,165100,365236214,2005,2005,2005,2005,0
|
|
20240307,165000,365236214,2005,2005,2005,2005,0
|
|
20240307,164900,365236214,2005,2005,2005,2005,0
|
|
20240307,164800,365236214,2005,2005,2005,2005,0
|
|
20240307,164700,365236214,2005,2005,2005,2005,0
|
|
20240307,164600,365236214,2005,2005,2005,2005,0
|
|
20240307,164500,365236214,2005,2005,2005,2005,0
|
|
20240307,164400,365236214,2005,2005,2005,2005,1610
|
|
20240307,164300,365236214,2005,2005,2005,2005,0
|
|
20240307,164200,365236214,2005,2005,2005,2005,0
|
|
20240307,164100,365236214,2005,2005,2005,2005,0
|
|
20240307,164000,365236214,2005,2005,2005,2005,0
|
|
20240307,163900,365236214,2005,2005,2005,2005,0
|
|
20240307,163800,365236214,2005,2005,2005,2005,0
|
|
20240307,163700,365236214,2005,2005,2005,2005,0
|
|
20240307,163600,365236214,2005,2005,2005,2005,0
|
|
20240307,163500,365236214,2005,2005,2005,2005,0
|
|
20240307,163400,365236214,2005,2005,2005,2005,0
|
|
20240307,163300,365236214,2005,2005,2005,2005,0
|
|
20240307,163200,365236214,2005,2005,2005,2005,0
|
|
20240307,163100,365236214,2005,2005,2005,2005,0
|
|
20240307,163000,365236214,2005,2005,2005,2005,0
|
|
20240307,162900,365236214,2005,2005,2005,2005,0
|
|
20240307,162800,365236214,2005,2005,2005,2005,0
|
|
20240307,162700,365236214,2005,2005,2005,2005,0
|
|
20240307,162600,365236214,2005,2005,2005,2005,0
|
|
20240307,162500,365236214,2005,2005,2005,2005,0
|
|
20240307,162400,365236214,2005,2005,2005,2005,0
|
|
20240307,162300,365236214,2005,2005,2005,2005,0
|
|
20240307,162200,365236214,2005,2005,2005,2005,0
|
|
20240307,162100,365236214,2005,2005,2005,2005,0
|
|
20240307,162000,365236214,2005,2005,2005,2005,0
|
|
20240307,161900,365236214,2005,2005,2005,2005,0
|
|
20240307,161800,365236214,2005,2005,2005,2005,0
|
|
20240307,161700,365236214,2005,2005,2005,2005,0
|
|
20240307,161600,365236214,2005,2005,2005,2005,0
|
|
20240307,161500,365236214,2005,2005,2005,2005,0
|
|
20240307,161400,365236214,2005,2005,2005,2005,1610
|
|
20240307,161300,365236214,2005,2005,2005,2005,0
|
|
20240307,161200,365236214,2005,2005,2005,2005,0
|
|
20240307,161100,365236214,2005,2005,2005,2005,0
|
|
20240307,161000,365236214,2005,2005,2005,2005,0
|
|
20240307,160900,365236214,2005,2005,2005,2005,0
|
|
20240307,160800,365236214,2005,2005,2005,2005,0
|
|
20240307,160700,365236214,2005,2005,2005,2005,0
|
|
20240307,160600,365236214,2005,2005,2005,2005,0
|
|
20240307,160500,365236214,2005,2005,2005,2005,0
|
|
20240307,160400,365236214,2005,2005,2005,2005,0
|
|
20240307,160300,365236214,2005,2005,2005,2005,0
|
|
20240307,160200,365236214,2005,2005,2005,2005,0
|
|
20240307,160100,365236214,2005,2005,2005,2005,0
|
|
20240307,160000,365236214,2005,2005,2005,2005,0
|
|
20240307,155900,365236214,2005,2005,2005,2005,0
|
|
20240307,155800,365236214,2005,2005,2005,2005,0
|
|
20240307,155700,365236214,2005,2005,2005,2005,0
|
|
20240307,155600,365236214,2005,2005,2005,2005,0
|
|
20240307,155500,365236214,2005,2005,2005,2005,0
|
|
20240307,155400,365236214,2005,2005,2005,2005,0
|
|
20240307,155300,365236214,2005,2005,2005,2005,0
|
|
20240307,155200,365236214,2005,2005,2005,2005,0
|
|
20240307,155100,365236214,2005,2005,2005,2005,0
|
|
20240307,155000,365236214,2005,2005,2005,2005,0
|
|
20240307,154900,365236214,2005,2005,2005,2005,0
|
|
20240307,154800,365236214,2005,2005,2005,2005,0
|
|
20240307,154700,365236214,2005,2005,2005,2005,0
|
|
20240307,154600,365236214,2005,2005,2005,2005,0
|
|
20240307,154500,365236214,2005,2005,2005,2005,0
|
|
20240307,154400,365236214,2005,2005,2005,2005,1610
|
|
20240307,154300,365236214,2005,2005,2005,2005,0
|
|
20240307,154200,365236214,2005,2005,2005,2005,0
|
|
20240307,154100,365236214,2005,2005,2005,2005,0
|
|
20240307,154000,365236214,2005,2005,2005,2005,0
|
|
20240307,153900,365236214,2005,2005,2005,2005,0
|
|
20240307,153800,365236214,2005,2005,2005,2005,0
|
|
20240307,153700,365236214,2005,2005,2005,2005,0
|
|
20240307,153600,365236214,2005,2005,2005,2005,0
|
|
20240307,153500,365236214,2005,2005,2005,2005,0
|
|
20240307,153400,365236214,2005,2005,2005,2005,0
|
|
20240307,153300,365236214,2005,2005,2005,2005,0
|
|
20240307,153200,365236214,2005,2005,2005,2005,0
|
|
20240307,153100,365236214,2005,2005,2005,2005,0
|
|
20240307,153000,365236214,2005,2005,2005,2005,1610
|
|
20240307,152900,362008164,2010,2010,2010,2010,0
|
|
20240307,152800,362008164,2010,2010,2010,2010,0
|
|
20240307,152700,362008164,2010,2010,2010,2010,0
|
|
20240307,152600,362008164,2010,2010,2010,2010,0
|
|
20240307,152500,362008164,2010,2010,2010,2010,0
|
|
20240307,152400,362008164,2010,2010,2010,2010,0
|
|
20240307,152300,362008164,2010,2010,2010,2010,0
|
|
20240307,152200,362008164,2010,2010,2010,2010,0
|
|
20240307,152100,362008164,2010,2010,2010,2010,0
|
|
20240307,152000,362008164,2010,2010,2010,2010,0
|
|
20240307,151900,362008164,2010,2005,2010,2000,90
|
|
20240307,151800,361827939,2010,2000,2010,2000,623
|
|
20240307,151700,360579504,2005,2005,2005,2005,30
|
|
20240307,151600,360519354,2000,2005,2010,2000,643
|
|
20240307,151500,359230534,2005,2005,2005,2005,94
|
|
20240307,151400,359042064,2010,2005,2010,2005,99
|
|
20240307,151300,358843309,2005,2005,2015,2005,533
|
|
20240307,151200,357773194,2010,2010,2010,2010,1
|
|
20240307,151100,357771184,2005,2005,2005,2005,1
|
|
20240307,151000,357769179,2010,2005,2010,2005,2
|
|
20240307,150900,357765164,2010,2010,2010,2010,3
|
|
20240307,150800,357759134,2000,2010,2010,2000,160
|
|
20240307,150700,357437984,2010,2010,2010,2010,0
|
|
20240307,150600,357437984,2010,2015,2015,2010,1200
|
|
20240307,150500,355020984,2015,2015,2015,2015,0
|
|
20240307,150400,355020984,2015,2015,2015,2015,0
|
|
20240307,150300,355020984,2015,2010,2015,2010,2
|
|
20240307,150200,355016959,2015,2010,2015,2010,18
|
|
20240307,150100,354980744,2015,2010,2015,2010,12
|
|
20240307,150000,354956619,2015,2015,2015,2015,2
|
|
20240307,145900,354952589,2005,2000,2005,2000,26
|
|
20240307,145800,354900584,2000,2005,2005,2000,36
|
|
20240307,145700,354828429,2010,2010,2010,2010,20
|
|
20240307,145600,354788229,2010,2010,2010,2010,39
|
|
20240307,145500,354709839,2010,2010,2010,2010,0
|
|
20240307,145400,354709839,2010,2010,2010,2010,2
|
|
20240307,145300,354705819,2015,2010,2015,2010,182
|
|
20240307,145200,354339989,2010,2010,2010,2010,200
|
|
20240307,145100,353937989,2010,2005,2010,2005,344
|
|
20240307,145000,353248094,2005,2005,2005,2005,13
|
|
20240307,144900,353222029,2010,2005,2010,2005,4
|
|
20240307,144800,353213994,2010,2005,2010,1999,79
|
|
20240307,144700,353055976,2010,2010,2010,2010,1
|
|
20240307,144600,353053966,2010,2010,2010,2010,1
|
|
20240307,144500,353051956,1999,2005,2005,1999,5467
|
|
20240307,144400,342112416,2005,2005,2005,2000,267
|
|
20240307,144300,341577086,2000,2000,2005,2000,1657
|
|
20240307,144200,338263056,2005,2005,2005,2005,23
|
|
20240307,144100,338216941,2000,2000,2005,2000,18
|
|
20240307,144000,338180861,2005,2005,2005,2005,0
|
|
20240307,143900,338180861,2005,2005,2005,2005,0
|
|
20240307,143800,338180861,2005,2005,2005,2000,15
|
|
20240307,143700,338150796,2000,2005,2005,2000,197
|
|
20240307,143600,337756311,2005,2000,2005,2000,173
|
|
20240307,143500,337410246,2005,2000,2005,2000,28
|
|
20240307,143400,337354206,2005,2005,2005,2005,300
|
|
20240307,143300,336752706,2005,2005,2005,2005,1
|
|
20240307,143200,336750701,2010,2000,2010,2000,11
|
|
20240307,143100,336728691,2000,2000,2000,2000,0
|
|
20240307,143000,336728691,2000,2005,2005,2000,5010
|
|
20240307,142900,326708641,2000,2005,2005,2000,653
|
|
20240307,142800,325399526,2005,2005,2005,2005,664
|
|
20240307,142700,324068206,2005,2005,2005,2005,0
|
|
20240307,142600,324068206,2005,2005,2005,2005,0
|
|
20240307,142500,324068206,2005,2005,2005,2005,1
|
|
20240307,142400,324066201,2010,2010,2010,2010,0
|
|
20240307,142300,324066201,2010,2010,2010,2010,1
|
|
20240307,142200,324064191,2005,2005,2005,2005,20
|
|
20240307,142100,324024091,2010,2010,2010,2010,0
|
|
20240307,142000,324024091,2010,2010,2010,2010,1
|
|
20240307,141900,324022081,2010,2010,2010,2010,0
|
|
20240307,141800,324022081,2010,2000,2010,2000,270
|
|
20240307,141700,323482071,2005,2005,2005,2005,695
|
|
20240307,141600,322088596,2010,2010,2010,2010,55
|
|
20240307,141500,321978046,2010,2010,2010,2010,1
|
|
20240307,141400,321976036,2010,2010,2010,2010,12
|
|
20240307,141300,321951916,2005,2005,2005,2005,50
|
|
20240307,141200,321851666,2010,2010,2010,2010,0
|
|
20240307,141100,321851666,2010,2010,2010,2010,0
|
|
20240307,141000,321851666,2010,2010,2010,2010,0
|
|
20240307,140900,321851666,2010,2010,2010,2010,0
|
|
20240307,140800,321851666,2010,2010,2010,2010,0
|
|
20240307,140700,321851666,2010,2010,2010,2010,0
|
|
20240307,140600,321851666,2010,2010,2010,2010,0
|
|
20240307,140500,321851666,2010,2010,2010,2010,0
|
|
20240307,140400,321851666,2010,2010,2010,2010,118
|
|
20240307,140300,321614486,2010,2010,2010,2010,0
|
|
20240307,140200,321614486,2010,2010,2010,2010,292
|
|
20240307,140100,321027566,2010,2010,2010,2010,0
|
|
20240307,140000,321027566,2010,2010,2010,2010,9
|
|
20240307,135900,321009476,2010,2010,2010,2010,3
|
|
20240307,135800,321003446,2010,2010,2010,2010,2
|
|
20240307,135700,320999426,2010,2010,2010,2010,2
|
|
20240307,135600,320995406,2010,2010,2010,2010,0
|
|
20240307,135500,320995406,2010,2010,2010,2010,13
|
|
20240307,135400,320969276,2010,2010,2010,2010,0
|
|
20240307,135300,320969276,2010,2010,2010,2010,0
|
|
20240307,135200,320969276,2010,2010,2010,2010,1000
|
|
20240307,135100,318959276,2010,2010,2010,2010,0
|
|
20240307,135000,318959276,2010,2010,2010,2010,1000
|
|
20240307,134900,316949276,2005,2005,2005,2005,0
|
|
20240307,134800,316949276,2005,2005,2005,2005,0
|
|
20240307,134700,316949276,2005,2005,2005,2005,0
|
|
20240307,134600,316949276,2005,2005,2005,2005,0
|
|
20240307,134500,316949276,2005,2005,2005,2005,675
|
|
20240307,134400,315595901,2005,2005,2005,2005,0
|
|
20240307,134300,315595901,2005,2005,2005,2005,49
|
|
20240307,134200,315497656,2010,2010,2010,2010,1
|
|
20240307,134100,315495646,2005,2005,2005,2005,10
|
|
20240307,134000,315475596,2010,2010,2010,2010,0
|
|
20240307,133900,315475596,2010,2010,2010,2010,13
|
|
20240307,133800,315449466,2000,2005,2005,2000,1000
|
|
20240307,133700,313448216,2005,2005,2005,2005,13
|
|
20240307,133600,313422151,2010,2010,2010,2010,1
|
|
20240307,133500,313420141,2010,2010,2010,2010,1
|
|
20240307,133400,313418131,2005,2005,2010,2005,493
|
|
20240307,133300,312429491,2005,2005,2005,2005,0
|
|
20240307,133200,312429491,2005,2005,2005,2005,0
|
|
20240307,133100,312429491,2005,2005,2005,2005,1
|
|
20240307,133000,312427486,2005,2005,2005,2005,5
|
|
20240307,132900,312417461,2005,2005,2005,2005,334
|
|
20240307,132800,311747791,2005,2005,2005,2005,0
|
|
20240307,132700,311747791,2005,2005,2005,2005,1
|
|
20240307,132600,311745786,2005,2005,2005,2005,0
|
|
20240307,132500,311745786,2005,2005,2005,2005,0
|
|
20240307,132400,311745786,2005,2005,2005,2005,0
|
|
20240307,132300,311745786,2005,2005,2005,2005,1
|
|
20240307,132200,311743781,2000,2000,2000,2000,181
|
|
20240307,132100,311381781,2005,2005,2005,2005,0
|
|
20240307,132000,311381781,2005,2005,2005,2005,0
|
|
20240307,131900,311381781,2005,2000,2005,1998,1887
|
|
20240307,131800,307610791,2000,2000,2000,2000,0
|
|
20240307,131700,307610791,2000,2000,2000,2000,100
|
|
20240307,131600,307410791,2000,2000,2000,2000,30
|
|
20240307,131500,307350791,2000,2005,2005,2000,3
|
|
20240307,131400,307344786,2000,2000,2005,1998,419
|
|
20240307,131300,306507246,2000,2005,2005,2000,105
|
|
20240307,131200,306296746,2005,2000,2005,2000,21
|
|
20240307,131100,306254741,2005,2000,2005,2000,5
|
|
20240307,131000,306244736,2000,2000,2000,2000,125
|
|
20240307,130900,305994736,2005,2000,2005,1999,534
|
|
20240307,130800,304927093,2005,2005,2005,2005,2
|
|
20240307,130700,304923083,2005,2005,2010,2005,16
|
|
20240307,130600,304890998,2010,2010,2010,2010,0
|
|
20240307,130500,304890998,2010,2010,2010,2010,10
|
|
20240307,130400,304870898,2010,2010,2010,2010,0
|
|
20240307,130300,304870898,2010,2010,2010,2010,6
|
|
20240307,130200,304858838,2010,2010,2010,2010,0
|
|
20240307,130100,304858838,2010,2010,2010,2010,0
|
|
20240307,130000,304858838,2010,2010,2010,2010,0
|
|
20240307,125900,304858838,2010,2010,2010,2010,195
|
|
20240307,125800,304466888,2010,2010,2010,2010,0
|
|
20240307,125700,304466888,2010,2010,2010,2010,0
|
|
20240307,125600,304466888,2010,2010,2010,2010,0
|
|
20240307,125500,304466888,2010,2010,2010,2010,0
|
|
20240307,125400,304466888,2010,2010,2010,2010,0
|
|
20240307,125300,304466888,2010,2010,2010,2010,0
|
|
20240307,125200,304466888,2010,2010,2010,2010,0
|
|
20240307,125100,304466888,2010,2010,2010,2010,0
|
|
20240307,125000,304466888,2010,2005,2010,1998,23170
|
|
20240307,124900,258126945,2010,2010,2010,2010,0
|
|
20240307,124800,258126945,2010,2010,2010,2010,0
|
|
20240307,124700,258126945,2010,2010,2010,2010,4
|
|
20240307,124600,258118905,2010,2010,2010,2010,80
|
|
20240307,124500,257958105,2005,2005,2005,2005,3
|
|
20240307,124400,257952090,2010,2010,2010,2005,210
|
|
20240307,124300,257531030,2015,2010,2015,2010,1009
|
|
20240307,124200,255502935,2015,2015,2015,2015,49
|
|
20240307,124100,255404200,2015,2015,2015,2015,0
|
|
20240307,124000,255404200,2015,2015,2015,2015,0
|
|
20240307,123900,255404200,2015,2010,2015,2010,96
|
|
20240307,123800,255211235,2010,2010,2010,2010,0
|
|
20240307,123700,255211235,2010,2010,2010,2010,0
|
|
20240307,123600,255211235,2010,2010,2010,2010,0
|
|
20240307,123500,255211235,2010,2010,2010,2010,6
|
|
20240307,123400,255199175,2015,2015,2015,2015,1
|
|
20240307,123300,255197160,2005,2020,2020,2005,4
|
|
20240307,123200,255189125,2000,2010,2010,2000,2000
|
|
20240307,123100,251184310,2015,2015,2015,2015,1
|
|
20240307,123000,251182295,2010,2010,2010,2010,0
|
|
20240307,122900,251182295,2010,2010,2010,2010,0
|
|
20240307,122800,251182295,2010,2010,2010,2010,12
|
|
20240307,122700,251158175,2010,2010,2010,2010,0
|
|
20240307,122600,251158175,2010,2010,2010,2010,47
|
|
20240307,122500,251063705,2010,2010,2010,2010,1800
|
|
20240307,122400,247445705,2010,2010,2010,2010,0
|
|
20240307,122300,247445705,2010,2010,2010,2010,1
|
|
20240307,122200,247443695,2005,2005,2005,2005,0
|
|
20240307,122100,247443695,2005,2005,2005,2005,0
|
|
20240307,122000,247443695,2005,2005,2005,2005,10
|
|
20240307,121900,247423645,2005,2005,2005,2005,1
|
|
20240307,121800,247421640,2000,2000,2000,2000,397
|
|
20240307,121700,246627640,2005,2005,2005,2005,1
|
|
20240307,121600,246625635,2010,2010,2010,2010,1
|
|
20240307,121500,246623625,2005,2010,2010,2005,401
|
|
20240307,121400,245819615,2005,2005,2005,2005,100
|
|
20240307,121300,245619115,2010,2005,2010,2005,12
|
|
20240307,121200,245595040,2005,2010,2010,2005,1312
|
|
20240307,121100,242964465,2010,2010,2010,2010,0
|
|
20240307,121000,242964465,2010,2020,2020,2010,1252
|
|
20240307,120900,240435535,2025,2025,2025,2025,0
|
|
20240307,120800,240435535,2025,2025,2025,2025,0
|
|
20240307,120700,240435535,2025,2025,2025,2025,0
|
|
20240307,120600,240435535,2025,2025,2025,2025,6
|
|
20240307,120500,240423385,2025,2025,2025,2025,1018
|
|
20240307,120400,238361935,2025,2025,2025,2025,1
|
|
20240307,120300,238359910,2015,2025,2025,2015,2
|
|
20240307,120200,238355870,2000,2020,2020,2000,13000
|
|
20240307,120100,212315425,2025,2025,2025,2025,0
|
|
20240307,120000,212315425,2025,2025,2025,2025,0
|
|
20240307,115900,212315425,2025,2020,2025,2020,2
|
|
20240307,115800,212311380,2025,2025,2025,2025,1
|
|
20240307,115700,212309355,2020,2020,2020,2020,11
|
|
20240307,115600,212287135,2020,2020,2025,2015,2673
|
|
20240307,115500,206896015,2020,2015,2020,2015,1314
|
|
20240307,115400,204248300,2020,2020,2020,2020,0
|
|
20240307,115300,204248300,2020,2020,2020,2020,3
|
|
20240307,115200,204242240,2020,2020,2020,2020,0
|
|
20240307,115100,204242240,2020,2020,2020,2020,0
|
|
20240307,115000,204242240,2020,2020,2020,2020,0
|
|
20240307,114900,204242240,2020,2020,2020,2020,1
|
|
20240307,114800,204240220,2015,2015,2015,2015,2000
|
|
20240307,114700,200210220,2015,2015,2015,2015,123
|
|
20240307,114600,199962375,2015,2015,2015,2015,1
|
|
20240307,114500,199960360,2020,2020,2020,2020,0
|
|
20240307,114400,199960360,2020,2020,2020,2020,0
|
|
20240307,114300,199960360,2020,2020,2020,2015,7
|
|
20240307,114200,199946245,2020,2020,2020,2020,2
|
|
20240307,114100,199942205,2010,2010,2010,2010,1
|
|
20240307,114000,199940195,2015,2015,2015,2015,0
|
|
20240307,113900,199940195,2015,2015,2020,2015,11
|
|
20240307,113800,199918020,2020,2020,2020,2020,1
|
|
20240307,113700,199916000,2015,2020,2020,2015,503
|
|
20240307,113600,198901850,2020,2020,2020,2015,121
|
|
20240307,113500,198657930,2020,2020,2020,2020,121
|
|
20240307,113400,198413510,2020,2020,2020,2020,0
|
|
20240307,113300,198413510,2020,2020,2020,2020,110
|
|
20240307,113200,198191310,2020,2020,2020,2020,1
|
|
20240307,113100,198189290,2020,2025,2025,2020,3
|
|
20240307,113000,198183225,2020,2020,2020,2020,1
|
|
20240307,112900,198181205,2030,2030,2030,2030,50
|
|
20240307,112800,198079705,2030,2030,2030,2030,1
|
|
20240307,112700,198077675,2030,2030,2030,2030,15
|
|
20240307,112600,198047225,2030,2030,2030,2030,0
|
|
20240307,112500,198047225,2030,2030,2030,2030,0
|
|
20240307,112400,198047225,2030,2030,2030,2030,0
|
|
20240307,112300,198047225,2030,2030,2030,2030,0
|
|
20240307,112200,198047225,2030,2030,2030,2030,0
|
|
20240307,112100,198047225,2030,2030,2030,2030,0
|
|
20240307,112000,198047225,2030,2020,2030,2010,963
|
|
20240307,111900,196107855,2030,2030,2030,2030,0
|
|
20240307,111800,196107855,2030,2030,2030,2030,0
|
|
20240307,111700,196107855,2030,2030,2030,2030,0
|
|
20240307,111600,196107855,2030,2020,2030,2020,402
|
|
20240307,111500,195295795,2030,2030,2030,2030,41
|
|
20240307,111400,195212565,2030,2025,2030,2025,500
|
|
20240307,111300,194197570,2030,2030,2030,2030,0
|
|
20240307,111200,194197570,2030,2025,2030,2025,437
|
|
20240307,111100,193312635,2025,2020,2025,2020,77
|
|
20240307,111000,193157090,2010,2015,2015,2010,3369
|
|
20240307,110900,186378140,2020,2020,2020,2020,1291
|
|
20240307,110800,183770320,2025,2025,2025,2025,33
|
|
20240307,110700,183703495,2020,2025,2025,2020,815
|
|
20240307,110600,182053320,2025,2025,2025,2025,0
|
|
20240307,110500,182053320,2025,2025,2025,2025,199
|
|
20240307,110400,181650345,2025,2025,2025,2025,1
|
|
20240307,110300,181648320,2020,2020,2020,2020,917
|
|
20240307,110200,179795980,2020,2025,2025,2020,1461
|
|
20240307,110100,176843795,2025,2025,2025,2025,740
|
|
20240307,110000,175345295,2025,2025,2025,2025,73
|
|
20240307,105900,175197470,2030,2030,2030,2030,0
|
|
20240307,105800,175197470,2030,2030,2030,2030,10
|
|
20240307,105700,175177170,2030,2030,2030,2030,0
|
|
20240307,105600,175177170,2030,2030,2030,2030,1
|
|
20240307,105500,175175140,2020,2020,2020,2020,0
|
|
20240307,105400,175175140,2020,2025,2025,2020,1000
|
|
20240307,105300,173154170,2030,2030,2030,2030,0
|
|
20240307,105200,173154170,2030,2030,2030,2030,5
|
|
20240307,105100,173144020,2030,2030,2030,2030,0
|
|
20240307,105000,173144020,2030,2030,2030,2030,0
|
|
20240307,104900,173144020,2030,2030,2030,2030,200
|
|
20240307,104800,172738020,2030,2030,2030,2030,1
|
|
20240307,104700,172735990,2025,2025,2030,2020,98
|
|
20240307,104600,172537755,2020,2020,2020,2020,180
|
|
20240307,104500,172174155,2030,2030,2030,2030,0
|
|
20240307,104400,172174155,2030,2025,2030,2025,5508
|
|
20240307,104300,161020435,2035,2030,2035,2030,4808
|
|
20240307,104200,151260135,2030,2030,2030,2030,9
|
|
20240307,104100,151241865,2035,2035,2035,2035,45
|
|
20240307,104000,151150290,2035,2035,2035,2035,206
|
|
20240307,103900,150731080,2030,2035,2035,2030,131
|
|
20240307,103800,150464650,2035,2035,2035,2035,0
|
|
20240307,103700,150464650,2035,2035,2035,2035,11
|
|
20240307,103600,150442265,2035,2035,2035,2035,1404
|
|
20240307,103500,147585125,2040,2040,2040,2040,0
|
|
20240307,103400,147585125,2040,2030,2040,2030,70
|
|
20240307,103300,147443015,2035,2035,2035,2035,1732
|
|
20240307,103200,143918395,2040,2035,2040,2035,9
|
|
20240307,103100,143900070,2035,2035,2035,2035,193
|
|
20240307,103000,143507315,2040,2040,2040,2040,0
|
|
20240307,102900,143507315,2040,2040,2040,2040,0
|
|
20240307,102800,143507315,2040,2040,2040,2040,0
|
|
20240307,102700,143507315,2040,2040,2040,2040,0
|
|
20240307,102600,143507315,2040,2040,2040,2040,1
|
|
20240307,102500,143505275,2035,2035,2035,2035,374
|
|
20240307,102400,142744185,2035,2035,2035,2035,701
|
|
20240307,102300,141317650,2035,2035,2035,2035,1013
|
|
20240307,102200,139256195,2035,2035,2040,2035,2452
|
|
20240307,102100,134266370,2040,2040,2040,2040,31
|
|
20240307,102000,134203130,2040,2040,2040,2040,6
|
|
20240307,101900,134190890,2040,2045,2045,2040,23
|
|
20240307,101800,134143965,2040,2040,2040,2040,38
|
|
20240307,101700,134066445,2040,2035,2040,2035,586
|
|
20240307,101600,132871435,2040,2040,2040,2040,3205
|
|
20240307,101500,126333235,2040,2040,2040,2040,0
|
|
20240307,101400,126333235,2040,2045,2045,2040,479
|
|
20240307,101300,125353710,2050,2045,2050,2045,986
|
|
20240307,101200,123337285,2045,2045,2045,2045,22
|
|
20240307,101100,123292295,2045,2045,2045,2045,585
|
|
20240307,101000,122095970,2045,2045,2045,2045,1
|
|
20240307,100900,122093925,2045,2045,2045,2045,1
|
|
20240307,100800,122091880,2050,2050,2050,2050,41
|
|
20240307,100700,122007830,2050,2050,2050,2050,0
|
|
20240307,100600,122007830,2050,2050,2050,2050,0
|
|
20240307,100500,122007830,2050,2045,2050,2045,15
|
|
20240307,100400,121977085,2050,2040,2050,2040,49
|
|
20240307,100300,121877115,2050,2040,2050,2040,43
|
|
20240307,100200,121789385,2040,2040,2050,2040,177
|
|
20240307,100100,121428295,2045,2050,2050,2045,2236
|
|
20240307,100000,116855670,2055,2055,2055,2055,0
|
|
20240307,095900,116855670,2055,2055,2055,2055,0
|
|
20240307,095800,116855670,2055,2055,2055,2055,0
|
|
20240307,095700,116855670,2055,2055,2055,2055,0
|
|
20240307,095600,116855670,2055,2050,2055,2050,200
|
|
20240307,095500,116445640,2050,2050,2050,2050,40
|
|
20240307,095400,116363640,2040,2050,2050,2040,31
|
|
20240307,095300,116300390,2040,2040,2040,2040,0
|
|
20240307,095200,116300390,2040,2040,2040,2040,344
|
|
20240307,095100,115598630,2055,2055,2055,2055,0
|
|
20240307,095000,115598630,2055,2055,2055,2055,0
|
|
20240307,094900,115598630,2055,2055,2055,2055,0
|
|
20240307,094800,115598630,2055,2045,2055,2045,2
|
|
20240307,094700,115594530,2050,2055,2055,2050,2
|
|
20240307,094600,115590425,2035,2055,2055,2035,2157
|
|
20240307,094500,111164520,2065,2045,2065,2035,4947
|
|
20240307,094400,101065515,2045,2050,2060,2045,807
|
|
20240307,094300,99403205,2060,2060,2065,2060,94
|
|
20240307,094200,99209505,2065,2065,2065,2065,120
|
|
20240307,094100,98961705,2065,2065,2065,2065,100
|
|
20240307,094000,98755205,2065,2065,2065,2065,1
|
|
20240307,093900,98753140,2065,2065,2065,2060,28
|
|
20240307,093800,98695345,2065,2055,2065,2045,2083
|
|
20240307,093700,94425860,2050,2050,2050,2050,0
|
|
20240307,093600,94425860,2050,2055,2055,2050,3143
|
|
20240307,093500,87976115,2055,2055,2055,2055,113
|
|
20240307,093400,87743900,2070,2070,2070,2070,0
|
|
20240307,093300,87743900,2070,2060,2070,2060,1180
|
|
20240307,093200,85312620,2070,2060,2070,2060,63
|
|
20240307,093100,85182820,2070,2070,2070,2070,0
|
|
20240307,093000,85182820,2070,2060,2070,2060,3233
|
|
20240307,092900,78521810,2070,2070,2070,2065,148
|
|
20240307,092800,78215990,2065,2065,2065,2065,0
|
|
20240307,092700,78215990,2065,2070,2070,2065,246
|
|
20240307,092600,77707010,2070,2075,2075,2070,106
|
|
20240307,092500,77487580,2070,2070,2070,2070,11
|
|
20240307,092400,77464810,2070,2070,2075,2070,329
|
|
20240307,092300,76783735,2070,2070,2070,2070,1369
|
|
20240307,092200,73949905,2060,2060,2060,2060,597
|
|
20240307,092100,72720085,2055,2065,2065,2055,1004
|
|
20240307,092000,70655485,2070,2070,2070,2070,0
|
|
20240307,091900,70655485,2070,2070,2070,2070,130
|
|
20240307,091800,70386385,2070,2065,2070,2065,51
|
|
20240307,091700,70281065,2065,2055,2065,2055,650
|
|
20240307,091600,68944815,2070,2060,2070,2055,5050
|
|
20240307,091500,58560865,2070,2065,2070,2065,353
|
|
20240307,091400,57830975,2065,2065,2065,2065,0
|
|
20240307,091300,57830975,2065,2065,2065,2065,3
|
|
20240307,091200,57824780,2055,2060,2060,2055,2666
|
|
20240307,091100,52339580,2060,2060,2060,2060,1200
|
|
20240307,091000,49867580,2070,2065,2070,2060,185
|
|
20240307,090900,49484665,2070,2075,2075,2070,2621
|
|
20240307,090800,44058290,2075,2075,2075,2070,509
|
|
20240307,090700,43004615,2075,2070,2075,2060,2955
|
|
20240307,090600,36888980,2070,2065,2070,2065,209
|
|
20240307,090500,36456365,2065,2065,2070,2060,488
|
|
20240307,090400,35448650,2065,2060,2065,2060,488
|
|
20240307,090300,34441680,2060,2050,2060,2050,10044
|
|
20240307,090200,13801480,2065,2060,2065,2060,1657
|
|
20240307,090100,10388055,2060,2080,2080,2060,1834
|
|
20240307,090000,6602680,2080,2050,2080,2050,3064
|