603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190000,340818672,2005,2005,2005,2005,4290
|
|
20240119,185900,340818672,2005,2005,2005,2005,0
|
|
20240119,185800,340818672,2005,2005,2005,2005,0
|
|
20240119,185700,340818672,2005,2005,2005,2005,0
|
|
20240119,185600,340818672,2005,2005,2005,2005,0
|
|
20240119,185500,340818672,2005,2005,2005,2005,0
|
|
20240119,185400,340818672,2005,2005,2005,2005,0
|
|
20240119,185300,340818672,2005,2005,2005,2005,0
|
|
20240119,185200,340818672,2005,2005,2005,2005,0
|
|
20240119,185100,340818672,2005,2005,2005,2005,0
|
|
20240119,185000,340818672,2005,2005,2005,2005,0
|
|
20240119,184900,340818672,2005,2005,2005,2005,0
|
|
20240119,184800,340818672,2005,2005,2005,2005,0
|
|
20240119,184700,340818672,2005,2005,2005,2005,0
|
|
20240119,184600,340818672,2005,2005,2005,2005,0
|
|
20240119,184500,340818672,2005,2005,2005,2005,0
|
|
20240119,184400,340818672,2005,2005,2005,2005,0
|
|
20240119,184300,340818672,2005,2005,2005,2005,0
|
|
20240119,184200,340818672,2005,2005,2005,2005,0
|
|
20240119,184100,340818672,2005,2005,2005,2005,0
|
|
20240119,184000,340818672,2005,2005,2005,2005,0
|
|
20240119,183900,340818672,2005,2005,2005,2005,0
|
|
20240119,183800,340818672,2005,2005,2005,2005,0
|
|
20240119,183700,340818672,2005,2005,2005,2005,0
|
|
20240119,183600,340818672,2005,2005,2005,2005,0
|
|
20240119,183500,340818672,2005,2005,2005,2005,0
|
|
20240119,183400,340818672,2005,2005,2005,2005,0
|
|
20240119,183300,340818672,2005,2005,2005,2005,0
|
|
20240119,183200,340818672,2005,2005,2005,2005,0
|
|
20240119,183100,340818672,2005,2005,2005,2005,0
|
|
20240119,183000,340818672,2005,2005,2005,2005,4290
|
|
20240119,182900,340818672,2005,2005,2005,2005,0
|
|
20240119,182800,340818672,2005,2005,2005,2005,0
|
|
20240119,182700,340818672,2005,2005,2005,2005,0
|
|
20240119,182600,340818672,2005,2005,2005,2005,0
|
|
20240119,182500,340818672,2005,2005,2005,2005,0
|
|
20240119,182400,340818672,2005,2005,2005,2005,0
|
|
20240119,182300,340818672,2005,2005,2005,2005,0
|
|
20240119,182200,340818672,2005,2005,2005,2005,0
|
|
20240119,182100,340818672,2005,2005,2005,2005,0
|
|
20240119,182000,340818672,2005,2005,2005,2005,0
|
|
20240119,181900,340818672,2005,2005,2005,2005,0
|
|
20240119,181800,340818672,2005,2005,2005,2005,0
|
|
20240119,181700,340818672,2005,2005,2005,2005,0
|
|
20240119,181600,340818672,2005,2005,2005,2005,0
|
|
20240119,181500,340818672,2005,2005,2005,2005,0
|
|
20240119,181400,340818672,2005,2005,2005,2005,0
|
|
20240119,181300,340818672,2005,2005,2005,2005,0
|
|
20240119,181200,340818672,2005,2005,2005,2005,0
|
|
20240119,181100,340818672,2005,2005,2005,2005,0
|
|
20240119,181000,340818672,2005,2005,2005,2005,0
|
|
20240119,180900,340818672,2005,2005,2005,2005,0
|
|
20240119,180800,340818672,2005,2005,2005,2005,0
|
|
20240119,180700,340818672,2005,2005,2005,2005,0
|
|
20240119,180600,340818672,2005,2005,2005,2005,0
|
|
20240119,180500,340818672,2005,2005,2005,2005,0
|
|
20240119,180400,340818672,2005,2005,2005,2005,0
|
|
20240119,180300,340818672,2005,2005,2005,2005,0
|
|
20240119,180200,340818672,2005,2005,2005,2005,0
|
|
20240119,180100,340818672,2005,2005,2005,2005,0
|
|
20240119,180000,340818672,2005,2005,2005,2005,4290
|
|
20240119,175900,340818672,2005,2005,2005,2005,0
|
|
20240119,175800,340818672,2005,2005,2005,2005,0
|
|
20240119,175700,340818672,2005,2005,2005,2005,0
|
|
20240119,175600,340818672,2005,2005,2005,2005,0
|
|
20240119,175500,340818672,2005,2005,2005,2005,0
|
|
20240119,175400,340818672,2005,2005,2005,2005,0
|
|
20240119,175300,340818672,2005,2005,2005,2005,0
|
|
20240119,175200,340818672,2005,2005,2005,2005,0
|
|
20240119,175100,340818672,2005,2005,2005,2005,0
|
|
20240119,175000,340818672,2005,2005,2005,2005,0
|
|
20240119,174900,340818672,2005,2005,2005,2005,0
|
|
20240119,174800,340818672,2005,2005,2005,2005,0
|
|
20240119,174700,340818672,2005,2005,2005,2005,0
|
|
20240119,174600,340818672,2005,2005,2005,2005,0
|
|
20240119,174500,340818672,2005,2005,2005,2005,0
|
|
20240119,174400,340818672,2005,2005,2005,2005,0
|
|
20240119,174300,340818672,2005,2005,2005,2005,0
|
|
20240119,174200,340818672,2005,2005,2005,2005,0
|
|
20240119,174100,340818672,2005,2005,2005,2005,0
|
|
20240119,174000,340818672,2005,2005,2005,2005,0
|
|
20240119,173900,340818672,2005,2005,2005,2005,0
|
|
20240119,173800,340818672,2005,2005,2005,2005,0
|
|
20240119,173700,340818672,2005,2005,2005,2005,0
|
|
20240119,173600,340818672,2005,2005,2005,2005,0
|
|
20240119,173500,340818672,2005,2005,2005,2005,0
|
|
20240119,173400,340818672,2005,2005,2005,2005,0
|
|
20240119,173300,340818672,2005,2005,2005,2005,0
|
|
20240119,173200,340818672,2005,2005,2005,2005,0
|
|
20240119,173100,340818672,2005,2005,2005,2005,0
|
|
20240119,173000,340818672,2005,2005,2005,2005,4290
|
|
20240119,172900,340818672,2005,2005,2005,2005,0
|
|
20240119,172800,340818672,2005,2005,2005,2005,0
|
|
20240119,172700,340818672,2005,2005,2005,2005,0
|
|
20240119,172600,340818672,2005,2005,2005,2005,0
|
|
20240119,172500,340818672,2005,2005,2005,2005,0
|
|
20240119,172400,340818672,2005,2005,2005,2005,0
|
|
20240119,172300,340818672,2005,2005,2005,2005,0
|
|
20240119,172200,340818672,2005,2005,2005,2005,0
|
|
20240119,172100,340818672,2005,2005,2005,2005,0
|
|
20240119,172000,340818672,2005,2005,2005,2005,0
|
|
20240119,171900,340818672,2005,2005,2005,2005,0
|
|
20240119,171800,340818672,2005,2005,2005,2005,0
|
|
20240119,171700,340818672,2005,2005,2005,2005,0
|
|
20240119,171600,340818672,2005,2005,2005,2005,0
|
|
20240119,171500,340818672,2005,2005,2005,2005,0
|
|
20240119,171400,340818672,2005,2005,2005,2005,0
|
|
20240119,171300,340818672,2005,2005,2005,2005,0
|
|
20240119,171200,340818672,2005,2005,2005,2005,0
|
|
20240119,171100,340818672,2005,2005,2005,2005,0
|
|
20240119,171000,340818672,2005,2005,2005,2005,0
|
|
20240119,170900,340818672,2005,2005,2005,2005,0
|
|
20240119,170800,340818672,2005,2005,2005,2005,0
|
|
20240119,170700,340818672,2005,2005,2005,2005,0
|
|
20240119,170600,340818672,2005,2005,2005,2005,0
|
|
20240119,170500,340818672,2005,2005,2005,2005,0
|
|
20240119,170400,340818672,2005,2005,2005,2005,0
|
|
20240119,170300,340818672,2005,2005,2005,2005,0
|
|
20240119,170200,340818672,2005,2005,2005,2005,0
|
|
20240119,170100,340818672,2005,2005,2005,2005,0
|
|
20240119,170000,340818672,2005,2005,2005,2005,4290
|
|
20240119,165900,340818672,2005,2005,2005,2005,0
|
|
20240119,165800,340818672,2005,2005,2005,2005,0
|
|
20240119,165700,340818672,2005,2005,2005,2005,0
|
|
20240119,165600,340818672,2005,2005,2005,2005,0
|
|
20240119,165500,340818672,2005,2005,2005,2005,0
|
|
20240119,165400,340818672,2005,2005,2005,2005,0
|
|
20240119,165300,340818672,2005,2005,2005,2005,0
|
|
20240119,165200,340818672,2005,2005,2005,2005,0
|
|
20240119,165100,340818672,2005,2005,2005,2005,0
|
|
20240119,165000,340818672,2005,2005,2005,2005,0
|
|
20240119,164900,340818672,2005,2005,2005,2005,0
|
|
20240119,164800,340818672,2005,2005,2005,2005,0
|
|
20240119,164700,340818672,2005,2005,2005,2005,0
|
|
20240119,164600,340818672,2005,2005,2005,2005,0
|
|
20240119,164500,340818672,2005,2005,2005,2005,0
|
|
20240119,164400,340818672,2005,2005,2005,2005,0
|
|
20240119,164300,340818672,2005,2005,2005,2005,0
|
|
20240119,164200,340818672,2005,2005,2005,2005,0
|
|
20240119,164100,340818672,2005,2005,2005,2005,0
|
|
20240119,164000,340818672,2005,2005,2005,2005,0
|
|
20240119,163900,340818672,2005,2005,2005,2005,0
|
|
20240119,163800,340818672,2005,2005,2005,2005,0
|
|
20240119,163700,340818672,2005,2005,2005,2005,0
|
|
20240119,163600,340818672,2005,2005,2005,2005,0
|
|
20240119,163500,340818672,2005,2005,2005,2005,0
|
|
20240119,163400,340818672,2005,2005,2005,2005,0
|
|
20240119,163300,340818672,2005,2005,2005,2005,0
|
|
20240119,163200,340818672,2005,2005,2005,2005,0
|
|
20240119,163100,340818672,2005,2005,2005,2005,0
|
|
20240119,163000,340818672,2005,2005,2005,2005,4290
|
|
20240119,162900,340818672,2005,2005,2005,2005,0
|
|
20240119,162800,340818672,2005,2005,2005,2005,0
|
|
20240119,162700,340818672,2005,2005,2005,2005,0
|
|
20240119,162600,340818672,2005,2005,2005,2005,0
|
|
20240119,162500,340818672,2005,2005,2005,2005,0
|
|
20240119,162400,340818672,2005,2005,2005,2005,0
|
|
20240119,162300,340818672,2005,2005,2005,2005,0
|
|
20240119,162200,340818672,2005,2005,2005,2005,0
|
|
20240119,162100,340818672,2005,2005,2005,2005,0
|
|
20240119,162000,340818672,2005,2005,2005,2005,0
|
|
20240119,161900,340818672,2005,2005,2005,2005,0
|
|
20240119,161800,340818672,2005,2005,2005,2005,0
|
|
20240119,161700,340818672,2005,2005,2005,2005,0
|
|
20240119,161600,340818672,2005,2005,2005,2005,0
|
|
20240119,161500,340818672,2005,2005,2005,2005,0
|
|
20240119,161400,340818672,2005,2005,2005,2005,0
|
|
20240119,161300,340818672,2005,2005,2005,2005,0
|
|
20240119,161200,340818672,2005,2005,2005,2005,0
|
|
20240119,161100,340818672,2005,2005,2005,2005,0
|
|
20240119,161000,340818672,2005,2005,2005,2005,0
|
|
20240119,160900,340818672,2005,2005,2005,2005,0
|
|
20240119,160800,340818672,2005,2005,2005,2005,0
|
|
20240119,160700,340818672,2005,2005,2005,2005,0
|
|
20240119,160600,340818672,2005,2005,2005,2005,0
|
|
20240119,160500,340818672,2005,2005,2005,2005,0
|
|
20240119,160400,340818672,2005,2005,2005,2005,0
|
|
20240119,160300,340818672,2005,2005,2005,2005,0
|
|
20240119,160200,340818672,2005,2005,2005,2005,0
|
|
20240119,160100,340818672,2005,2005,2005,2005,0
|
|
20240119,160000,340818672,2005,2005,2005,2005,4290
|
|
20240119,155900,340818672,2005,2005,2005,2005,0
|
|
20240119,155800,340818672,2005,2005,2005,2005,0
|
|
20240119,155700,340818672,2005,2005,2005,2005,0
|
|
20240119,155600,340818672,2005,2005,2005,2005,0
|
|
20240119,155500,340818672,2005,2005,2005,2005,0
|
|
20240119,155400,340818672,2005,2005,2005,2005,0
|
|
20240119,155300,340818672,2005,2005,2005,2005,0
|
|
20240119,155200,340818672,2005,2005,2005,2005,0
|
|
20240119,155100,340818672,2005,2005,2005,2005,0
|
|
20240119,155000,340818672,2005,2005,2005,2005,0
|
|
20240119,154900,340818672,2005,2005,2005,2005,0
|
|
20240119,154800,340818672,2005,2005,2005,2005,0
|
|
20240119,154700,340818672,2005,2005,2005,2005,0
|
|
20240119,154600,340818672,2005,2005,2005,2005,0
|
|
20240119,154500,340818672,2005,2005,2005,2005,0
|
|
20240119,154400,340818672,2005,2005,2005,2005,0
|
|
20240119,154300,340818672,2005,2005,2005,2005,0
|
|
20240119,154200,340818672,2005,2005,2005,2005,0
|
|
20240119,154100,340818672,2005,2005,2005,2005,0
|
|
20240119,154000,340818672,2005,2005,2005,2005,0
|
|
20240119,153900,340818672,2005,2005,2005,2005,0
|
|
20240119,153800,340818672,2005,2005,2005,2005,0
|
|
20240119,153700,340818672,2005,2005,2005,2005,0
|
|
20240119,153600,340818672,2005,2005,2005,2005,0
|
|
20240119,153500,340818672,2005,2005,2005,2005,0
|
|
20240119,153400,340818672,2005,2005,2005,2005,0
|
|
20240119,153300,340818672,2005,2005,2005,2005,0
|
|
20240119,153200,340818672,2005,2005,2005,2005,0
|
|
20240119,153100,340818672,2005,2005,2005,2005,0
|
|
20240119,153000,340818672,2005,2005,2005,2005,8580
|
|
20240119,152900,332217222,2010,2010,2010,2010,0
|
|
20240119,152800,332217222,2010,2010,2010,2010,0
|
|
20240119,152700,332217222,2010,2010,2010,2010,0
|
|
20240119,152600,332217222,2010,2010,2010,2010,0
|
|
20240119,152500,332217222,2010,2010,2010,2010,0
|
|
20240119,152400,332217222,2010,2010,2010,2010,0
|
|
20240119,152300,332217222,2010,2010,2010,2010,0
|
|
20240119,152200,332217222,2010,2010,2010,2010,0
|
|
20240119,152100,332217222,2010,2010,2010,2010,0
|
|
20240119,152000,332217222,2010,2010,2010,2010,0
|
|
20240119,151900,332217222,2010,2005,2010,2005,48
|
|
20240119,151800,332120932,2010,2010,2010,2010,0
|
|
20240119,151700,332120932,2010,2005,2010,2005,46
|
|
20240119,151600,332028697,2010,2010,2010,2010,1
|
|
20240119,151500,332026687,2010,2005,2010,2005,45
|
|
20240119,151400,331936457,2010,2010,2010,2010,0
|
|
20240119,151300,331936457,2010,2010,2010,2010,1
|
|
20240119,151200,331934447,2005,2010,2010,2005,61
|
|
20240119,151100,331812062,2010,2010,2010,2010,10
|
|
20240119,151000,331791962,2010,2005,2010,2005,83
|
|
20240119,150900,331625542,2010,2010,2010,2010,0
|
|
20240119,150800,331625542,2010,2005,2010,2005,288
|
|
20240119,150700,331046752,2010,2005,2010,2005,256
|
|
20240119,150600,330533467,2010,2010,2010,2010,50
|
|
20240119,150500,330432967,2010,2010,2010,2010,1
|
|
20240119,150400,330430957,2005,2005,2005,2005,44
|
|
20240119,150300,330342737,2010,2010,2010,2010,0
|
|
20240119,150200,330342737,2010,2005,2010,2005,46
|
|
20240119,150100,330250502,2010,2010,2010,2010,500
|
|
20240119,150000,329245502,2010,2010,2010,2010,1
|
|
20240119,145900,329243492,2005,2005,2010,2005,138
|
|
20240119,145800,328966797,2010,2005,2010,2005,805
|
|
20240119,145700,327348767,2005,2005,2010,2005,51
|
|
20240119,145600,327246507,2010,2010,2010,2010,0
|
|
20240119,145500,327246507,2010,2010,2010,2010,0
|
|
20240119,145400,327246507,2010,2005,2010,2005,46
|
|
20240119,145300,327154272,2010,2010,2010,2010,0
|
|
20240119,145200,327154272,2010,2010,2010,2010,1
|
|
20240119,145100,327152262,2005,2005,2005,2005,44
|
|
20240119,145000,327064042,2010,2010,2010,2010,3
|
|
20240119,144900,327058012,2005,2005,2005,2005,56
|
|
20240119,144800,326945732,2005,2005,2005,2005,0
|
|
20240119,144700,326945732,2005,2005,2005,2005,0
|
|
20240119,144600,326945732,2005,2010,2010,2005,46
|
|
20240119,144500,326853492,2010,2010,2010,2010,8
|
|
20240119,144400,326837412,2010,2005,2010,2005,3716
|
|
20240119,144300,319368477,2005,2005,2005,2005,6101
|
|
20240119,144200,307135972,2000,2000,2000,2000,0
|
|
20240119,144100,307135972,2000,2000,2000,2000,44
|
|
20240119,144000,307047972,2005,2005,2005,2005,0
|
|
20240119,143900,307047972,2005,2000,2005,2000,12
|
|
20240119,143800,307023967,2000,2000,2000,2000,45
|
|
20240119,143700,306933967,2000,2000,2000,2000,0
|
|
20240119,143600,306933967,2000,2000,2000,2000,1244
|
|
20240119,143500,304445967,2000,2000,2000,2000,0
|
|
20240119,143400,304445967,2000,2000,2000,2000,0
|
|
20240119,143300,304445967,2000,2000,2000,2000,44
|
|
20240119,143200,304357967,2000,2000,2000,2000,46
|
|
20240119,143100,304265967,2000,1999,2000,1999,50
|
|
20240119,143000,304166012,1999,1999,1999,1999,0
|
|
20240119,142900,304166012,1999,1999,1999,1999,1011
|
|
20240119,142800,302145023,1999,2000,2000,1999,54
|
|
20240119,142700,302037067,1999,2000,2000,1998,5001
|
|
20240119,142600,292041214,2005,2005,2005,2005,5000
|
|
20240119,142500,282016214,2000,2005,2005,2000,46
|
|
20240119,142400,281924209,2005,2005,2005,2005,1
|
|
20240119,142300,281922204,2000,2000,2005,2000,415
|
|
20240119,142200,281092199,2000,2000,2000,2000,0
|
|
20240119,142100,281092199,2000,2000,2000,2000,200
|
|
20240119,142000,280692199,2000,2000,2000,2000,45
|
|
20240119,141900,280602199,2000,2000,2000,2000,0
|
|
20240119,141800,280602199,2000,2000,2000,2000,44
|
|
20240119,141700,280514199,2000,2000,2000,2000,0
|
|
20240119,141600,280514199,2000,2000,2000,2000,0
|
|
20240119,141500,280514199,2000,2005,2005,2000,49
|
|
20240119,141400,280416179,2000,2000,2000,2000,0
|
|
20240119,141300,280416179,2000,2000,2000,2000,0
|
|
20240119,141200,280416179,2000,2000,2000,2000,44
|
|
20240119,141100,280328179,2000,2000,2000,2000,0
|
|
20240119,141000,280328179,2000,2000,2000,2000,44
|
|
20240119,140900,280240179,2000,2000,2000,2000,6
|
|
20240119,140800,280228179,2000,2000,2000,2000,0
|
|
20240119,140700,280228179,2000,2000,2000,2000,46
|
|
20240119,140600,280136179,2000,2000,2000,2000,0
|
|
20240119,140500,280136179,2000,2005,2005,2000,45
|
|
20240119,140400,280046174,2000,2000,2000,2000,0
|
|
20240119,140300,280046174,2000,2000,2000,2000,0
|
|
20240119,140200,280046174,2000,2000,2000,2000,58
|
|
20240119,140100,279930174,2005,2005,2005,2005,0
|
|
20240119,140000,279930174,2005,2005,2005,2005,2
|
|
20240119,135900,279926164,2000,2000,2000,2000,44
|
|
20240119,135800,279838164,2000,2000,2000,2000,0
|
|
20240119,135700,279838164,2000,2000,2000,2000,45
|
|
20240119,135600,279748164,2005,2005,2005,2005,1
|
|
20240119,135500,279746159,2000,2000,2000,2000,0
|
|
20240119,135400,279746159,2000,2000,2000,2000,44
|
|
20240119,135300,279658159,2005,2000,2005,2000,2
|
|
20240119,135200,279654154,2000,2000,2000,2000,45
|
|
20240119,135100,279564154,2005,2005,2005,2005,1
|
|
20240119,135000,279562149,2005,2005,2005,2005,0
|
|
20240119,134900,279562149,2005,2000,2005,2000,94
|
|
20240119,134800,279373899,2000,2000,2000,2000,0
|
|
20240119,134700,279373899,2000,2000,2000,2000,0
|
|
20240119,134600,279373899,2000,2005,2005,2000,45
|
|
20240119,134500,279283894,2005,2000,2005,2000,2
|
|
20240119,134400,279279889,2000,2000,2000,2000,45
|
|
20240119,134300,279189889,2000,2000,2000,2000,0
|
|
20240119,134200,279189889,2000,2000,2000,2000,0
|
|
20240119,134100,279189889,2000,2000,2000,2000,10044
|
|
20240119,134000,259101889,2000,2000,2000,2000,0
|
|
20240119,133900,259101889,2000,2000,2000,2000,45
|
|
20240119,133800,259011889,2005,2005,2005,2005,969
|
|
20240119,133700,257069044,2010,2000,2010,2000,583
|
|
20240119,133600,255901079,2005,2005,2005,2005,14
|
|
20240119,133500,255873009,2005,2005,2005,2005,0
|
|
20240119,133400,255873009,2005,2005,2005,2005,11
|
|
20240119,133300,255850954,2000,2005,2005,2000,103
|
|
20240119,133200,255644814,2000,2000,2000,2000,0
|
|
20240119,133100,255644814,2000,2000,2010,2000,116
|
|
20240119,133000,255412459,2000,2005,2010,2000,96
|
|
20240119,132900,255220174,2005,2005,2005,2005,10
|
|
20240119,132800,255200124,2005,2005,2005,2000,10
|
|
20240119,132700,255180099,2005,2005,2005,2005,5
|
|
20240119,132600,255170074,2005,2005,2005,2005,496
|
|
20240119,132500,254175594,2005,2005,2005,2005,0
|
|
20240119,132400,254175594,2005,2005,2005,2005,0
|
|
20240119,132300,254175594,2005,2005,2005,2005,44
|
|
20240119,132200,254087374,2010,2010,2010,2010,1
|
|
20240119,132100,254085364,2010,2010,2010,2010,1
|
|
20240119,132000,254083354,2010,2010,2010,2010,0
|
|
20240119,131900,254083354,2010,2010,2010,2010,0
|
|
20240119,131800,254083354,2010,2010,2010,2010,0
|
|
20240119,131700,254083354,2010,2010,2010,2010,300
|
|
20240119,131600,253480354,2010,2010,2010,2010,0
|
|
20240119,131500,253480354,2010,2010,2010,2010,0
|
|
20240119,131400,253480354,2010,2010,2010,2010,0
|
|
20240119,131300,253480354,2010,2010,2010,2010,0
|
|
20240119,131200,253480354,2010,2010,2010,2010,0
|
|
20240119,131100,253480354,2010,2010,2010,2010,1
|
|
20240119,131000,253478344,2010,2010,2010,2010,0
|
|
20240119,130900,253478344,2010,2010,2010,2010,10
|
|
20240119,130800,253458244,2010,2010,2010,2010,0
|
|
20240119,130700,253458244,2010,2010,2010,2010,0
|
|
20240119,130600,253458244,2010,2010,2010,2010,1
|
|
20240119,130500,253456234,2010,2010,2010,2010,1
|
|
20240119,130400,253454224,2010,2010,2010,2010,0
|
|
20240119,130300,253454224,2010,2010,2010,2010,0
|
|
20240119,130200,253454224,2010,2010,2010,2010,0
|
|
20240119,130100,253454224,2010,2010,2010,2010,54
|
|
20240119,130000,253345684,2005,2005,2005,2005,0
|
|
20240119,125900,253345684,2005,2005,2005,2005,0
|
|
20240119,125800,253345684,2005,2005,2005,2005,0
|
|
20240119,125700,253345684,2005,2005,2005,2005,0
|
|
20240119,125600,253345684,2005,2005,2005,2005,7
|
|
20240119,125500,253331649,2005,2005,2005,2005,1
|
|
20240119,125400,253329644,2005,2005,2005,2005,0
|
|
20240119,125300,253329644,2005,2005,2005,2005,0
|
|
20240119,125200,253329644,2005,2005,2005,2005,0
|
|
20240119,125100,253329644,2005,2005,2005,2005,0
|
|
20240119,125000,253329644,2005,2005,2010,2005,632
|
|
20240119,124900,252059564,2010,2010,2010,2010,997
|
|
20240119,124800,250055594,2005,2005,2005,2005,0
|
|
20240119,124700,250055594,2005,2005,2005,2005,11
|
|
20240119,124600,250033539,2010,2010,2010,2010,0
|
|
20240119,124500,250033539,2010,2010,2010,2010,0
|
|
20240119,124400,250033539,2010,2010,2010,2010,0
|
|
20240119,124300,250033539,2010,2010,2010,2010,0
|
|
20240119,124200,250033539,2010,2010,2010,2010,0
|
|
20240119,124100,250033539,2010,2010,2010,2010,0
|
|
20240119,124000,250033539,2010,2005,2010,2005,16
|
|
20240119,123900,250001434,2010,2010,2010,2010,0
|
|
20240119,123800,250001434,2010,2010,2010,2010,0
|
|
20240119,123700,250001434,2010,2010,2010,2010,0
|
|
20240119,123600,250001434,2010,2010,2010,2010,620
|
|
20240119,123500,248755234,2010,2010,2010,2010,350
|
|
20240119,123400,248051734,2005,2005,2005,2005,0
|
|
20240119,123300,248051734,2005,2005,2005,2005,0
|
|
20240119,123200,248051734,2005,2005,2005,2005,0
|
|
20240119,123100,248051734,2005,2005,2005,2005,0
|
|
20240119,123000,248051734,2005,2005,2005,2005,0
|
|
20240119,122900,248051734,2005,2005,2005,2005,0
|
|
20240119,122800,248051734,2005,2005,2005,2005,60
|
|
20240119,122700,247931434,2005,2005,2005,2005,0
|
|
20240119,122600,247931434,2005,2005,2005,2005,0
|
|
20240119,122500,247931434,2005,2005,2005,2005,0
|
|
20240119,122400,247931434,2005,2005,2005,2005,0
|
|
20240119,122300,247931434,2005,2005,2005,2005,0
|
|
20240119,122200,247931434,2005,2005,2005,2005,0
|
|
20240119,122100,247931434,2005,2005,2005,2000,1010
|
|
20240119,122000,245909504,2010,2010,2010,2010,0
|
|
20240119,121900,245909504,2010,2010,2010,2010,0
|
|
20240119,121800,245909504,2010,2010,2010,2010,0
|
|
20240119,121700,245909504,2010,2010,2010,2010,0
|
|
20240119,121600,245909504,2010,2010,2010,2010,0
|
|
20240119,121500,245909504,2010,2010,2010,2010,0
|
|
20240119,121400,245909504,2010,2010,2010,2010,0
|
|
20240119,121300,245909504,2010,2010,2010,2010,47
|
|
20240119,121200,245815034,2010,2010,2010,2005,72
|
|
20240119,121100,245670324,2005,2005,2005,2005,1
|
|
20240119,121000,245668319,2010,2010,2010,2010,0
|
|
20240119,120900,245668319,2010,2010,2010,2010,0
|
|
20240119,120800,245668319,2010,2010,2010,2010,50
|
|
20240119,120700,245567819,2005,2005,2005,2005,0
|
|
20240119,120600,245567819,2005,2005,2005,2005,0
|
|
20240119,120500,245567819,2005,2000,2005,2000,90
|
|
20240119,120400,245387414,2005,2005,2005,2005,10
|
|
20240119,120300,245367364,2000,2010,2010,2000,151
|
|
20240119,120200,245064314,2005,2005,2005,2005,0
|
|
20240119,120100,245064314,2005,2010,2010,2005,2
|
|
20240119,120000,245060299,2010,2010,2010,2010,7
|
|
20240119,115900,245046229,2010,2010,2010,2010,0
|
|
20240119,115800,245046229,2010,2010,2010,2010,0
|
|
20240119,115700,245046229,2010,2010,2010,2010,0
|
|
20240119,115600,245046229,2010,2010,2010,2010,0
|
|
20240119,115500,245046229,2010,2010,2010,2010,11
|
|
20240119,115400,245024119,2010,2010,2010,2010,0
|
|
20240119,115300,245024119,2010,2010,2010,2010,0
|
|
20240119,115200,245024119,2010,2010,2010,2010,0
|
|
20240119,115100,245024119,2010,2010,2010,2010,0
|
|
20240119,115000,245024119,2010,2010,2010,2010,0
|
|
20240119,114900,245024119,2010,2010,2010,2010,0
|
|
20240119,114800,245024119,2010,2010,2010,2010,0
|
|
20240119,114700,245024119,2010,2010,2010,2010,0
|
|
20240119,114600,245024119,2010,2010,2010,2010,10
|
|
20240119,114500,245004019,2005,2005,2005,2005,178
|
|
20240119,114400,244647129,2005,2005,2005,2005,0
|
|
20240119,114300,244647129,2005,2005,2005,2005,0
|
|
20240119,114200,244647129,2005,2005,2005,2005,0
|
|
20240119,114100,244647129,2005,2005,2005,2005,0
|
|
20240119,114000,244647129,2005,2005,2005,2005,0
|
|
20240119,113900,244647129,2005,2005,2005,2005,0
|
|
20240119,113800,244647129,2005,2005,2005,2005,50
|
|
20240119,113700,244546879,2005,2005,2005,2005,0
|
|
20240119,113600,244546879,2005,2005,2005,2000,52
|
|
20240119,113500,244442624,2000,2000,2000,2000,0
|
|
20240119,113400,244442624,2000,2000,2000,2000,0
|
|
20240119,113300,244442624,2000,2000,2000,2000,0
|
|
20240119,113200,244442624,2000,2000,2000,2000,0
|
|
20240119,113100,244442624,2000,1999,2000,1999,52
|
|
20240119,113000,244338625,2000,2000,2000,2000,235
|
|
20240119,112900,243868625,2005,2005,2005,2005,0
|
|
20240119,112800,243868625,2005,2005,2005,2005,19
|
|
20240119,112700,243830530,2005,2005,2005,2005,1
|
|
20240119,112600,243828525,2000,2000,2000,2000,0
|
|
20240119,112500,243828525,2000,2000,2000,2000,0
|
|
20240119,112400,243828525,2000,1999,2000,1999,1843
|
|
20240119,112300,240142566,1999,1999,1999,1999,26
|
|
20240119,112200,240090592,1999,1998,1999,1998,268
|
|
20240119,112100,239554928,1998,1998,1999,1998,480
|
|
20240119,112000,238595444,1998,1998,1998,1998,1504
|
|
20240119,111900,235590452,1999,1999,1999,1999,300
|
|
20240119,111800,234990752,1998,1998,1998,1998,10
|
|
20240119,111700,234970772,1999,1999,1999,1999,11
|
|
20240119,111600,234948783,1999,2000,2000,1999,698
|
|
20240119,111500,233553330,2000,2000,2000,2000,0
|
|
20240119,111400,233553330,2000,1999,2000,1999,9
|
|
20240119,111300,233535331,1999,1999,1999,1999,0
|
|
20240119,111200,233535331,1999,1998,1999,1998,5
|
|
20240119,111100,233525339,1998,1998,1999,1998,8
|
|
20240119,111000,233509354,1998,1998,1998,1998,0
|
|
20240119,110900,233509354,1998,1998,1998,1998,0
|
|
20240119,110800,233509354,1998,1998,1998,1997,3333
|
|
20240119,110700,226852020,1998,1997,2000,1997,1017
|
|
20240119,110600,224818058,1997,1997,1998,1997,13
|
|
20240119,110500,224792087,1997,1998,1998,1997,5001
|
|
20240119,110400,214804872,1997,1999,1999,1997,7732
|
|
20240119,110300,199362583,1999,2000,2000,1997,10004
|
|
20240119,110200,179374464,2005,2005,2005,2005,0
|
|
20240119,110100,179374464,2005,2005,2005,2005,0
|
|
20240119,110000,179374464,2005,2005,2005,2005,0
|
|
20240119,105900,179374464,2005,2005,2005,2005,1
|
|
20240119,105800,179372459,2000,2000,2000,2000,0
|
|
20240119,105700,179372459,2000,2000,2000,2000,310
|
|
20240119,105600,178752459,2005,2005,2005,2005,671
|
|
20240119,105500,177407104,2005,2005,2005,2005,25
|
|
20240119,105400,177356979,2005,2005,2005,2005,3
|
|
20240119,105300,177350964,2005,2005,2005,2005,505
|
|
20240119,105200,176338439,2005,2005,2005,2005,5
|
|
20240119,105100,176328414,2005,2005,2005,2005,3
|
|
20240119,105000,176322399,2005,2005,2010,2005,4
|
|
20240119,104900,176314374,2005,2005,2005,2005,389
|
|
20240119,104800,175534429,2010,2010,2010,2010,0
|
|
20240119,104700,175534429,2010,2010,2010,2010,0
|
|
20240119,104600,175534429,2010,2005,2010,2000,503
|
|
20240119,104500,174528344,2005,2005,2005,2005,286
|
|
20240119,104400,173954914,2005,2005,2005,2005,5
|
|
20240119,104300,173944889,2005,2005,2005,2005,10
|
|
20240119,104200,173924839,2005,2005,2005,2005,2
|
|
20240119,104100,173920829,2005,2005,2005,2005,2
|
|
20240119,104000,173916819,2000,1999,2000,1999,2
|
|
20240119,103900,173912820,1998,2010,2010,1998,11003
|
|
20240119,103800,151921455,2005,2005,2005,2005,0
|
|
20240119,103700,151921455,2005,2005,2005,2005,2
|
|
20240119,103600,151917445,2000,1999,2000,1999,14865
|
|
20240119,103500,122202308,1999,1999,1999,1999,67
|
|
20240119,103400,122068375,1998,1999,1999,1998,616
|
|
20240119,103300,120837544,1999,2005,2015,1999,4070
|
|
20240119,103200,112698770,2015,2015,2020,2000,5210
|
|
20240119,103100,102273230,2015,2015,2015,2015,100
|
|
20240119,103000,102071730,2015,2015,2015,2015,502
|
|
20240119,102900,101060200,2005,2015,2015,2005,1000
|
|
20240119,102800,99055170,2025,2025,2025,2025,5
|
|
20240119,102700,99045045,2035,2015,2035,2000,21363
|
|
20240119,102600,56199620,2015,2020,2020,2015,582
|
|
20240119,102500,55026885,2020,2020,2020,2020,282
|
|
20240119,102400,54457245,2020,2020,2020,2020,70
|
|
20240119,102300,54315845,2020,2025,2025,2020,5037
|
|
20240119,102200,44139675,2035,2025,2035,2025,2225
|
|
20240119,102100,39634040,2030,2030,2030,2030,1
|
|
20240119,102000,39632010,2025,2025,2025,2025,225
|
|
20240119,101900,39176385,2025,2030,2030,2025,575
|
|
20240119,101800,38011585,2030,2030,2030,2030,915
|
|
20240119,101700,36154135,2040,2040,2040,2040,0
|
|
20240119,101600,36154135,2040,2040,2040,2040,1
|
|
20240119,101500,36152095,2030,2030,2030,2030,0
|
|
20240119,101400,36152095,2030,2035,2035,2030,1505
|
|
20240119,101300,33094155,2040,2040,2040,2040,0
|
|
20240119,101200,33094155,2040,2040,2040,2040,5
|
|
20240119,101100,33083955,2040,2040,2040,2040,0
|
|
20240119,101000,33083955,2040,2040,2040,2040,0
|
|
20240119,100900,33083955,2040,2040,2040,2040,2
|
|
20240119,100800,33079875,2035,2035,2035,2035,10
|
|
20240119,100700,33059525,2035,2040,2040,2035,75
|
|
20240119,100600,32906895,2040,2040,2040,2040,7
|
|
20240119,100500,32892615,2035,2035,2035,2035,200
|
|
20240119,100400,32485615,2040,2040,2040,2040,1
|
|
20240119,100300,32483575,2045,2045,2045,2045,0
|
|
20240119,100200,32483575,2045,2045,2045,2045,0
|
|
20240119,100100,32483575,2045,2045,2045,2045,0
|
|
20240119,100000,32483575,2045,2045,2045,2045,0
|
|
20240119,095900,32483575,2045,2035,2045,2035,166
|
|
20240119,095800,32145755,2035,2035,2035,2035,486
|
|
20240119,095700,31156745,2040,2040,2040,2040,79
|
|
20240119,095600,30995585,2040,2040,2040,2040,0
|
|
20240119,095500,30995585,2040,2040,2040,2040,0
|
|
20240119,095400,30995585,2040,2040,2040,2040,0
|
|
20240119,095300,30995585,2040,2040,2040,2040,4
|
|
20240119,095200,30987425,2040,2040,2040,2040,6
|
|
20240119,095100,30975185,2040,2040,2040,2040,93
|
|
20240119,095000,30785465,2040,2040,2040,2040,0
|
|
20240119,094900,30785465,2040,2040,2040,2040,20
|
|
20240119,094800,30744665,2040,2040,2040,2040,0
|
|
20240119,094700,30744665,2040,2040,2040,2040,0
|
|
20240119,094600,30744665,2040,2040,2040,2040,0
|
|
20240119,094500,30744665,2040,2035,2040,2035,1056
|
|
20240119,094400,28595655,2030,2030,2030,2030,0
|
|
20240119,094300,28595655,2030,2030,2030,2030,0
|
|
20240119,094200,28595655,2030,2030,2030,2030,130
|
|
20240119,094100,28331755,2035,2035,2035,2035,0
|
|
20240119,094000,28331755,2035,2035,2035,2035,1000
|
|
20240119,093900,26296755,2035,2035,2035,2035,0
|
|
20240119,093800,26296755,2035,2035,2035,2035,1
|
|
20240119,093700,26294720,2035,2030,2035,2030,3715
|
|
20240119,093600,18753255,2030,2030,2030,2030,0
|
|
20240119,093500,18753255,2030,2025,2030,2025,3
|
|
20240119,093400,18747175,2025,2025,2025,2025,506
|
|
20240119,093300,17722525,2025,2025,2025,2025,1653
|
|
20240119,093200,14375200,2025,2025,2025,2025,2515
|
|
20240119,093100,9282325,2030,2030,2030,2030,14
|
|
20240119,093000,9253905,2030,2030,2030,2030,3
|
|
20240119,092900,9247815,2030,2035,2035,2030,335
|
|
20240119,092800,8567755,2030,2030,2030,2030,0
|
|
20240119,092700,8567755,2030,2030,2030,2030,0
|
|
20240119,092600,8567755,2030,2030,2030,2030,2053
|
|
20240119,092500,4400165,2030,2035,2035,2030,461
|
|
20240119,092400,3462050,2035,2035,2035,2035,301
|
|
20240119,092300,2849515,2040,2040,2040,2040,64
|
|
20240119,092200,2718955,2040,2040,2040,2040,732
|
|
20240119,092100,1225675,2040,2040,2040,2040,8
|
|
20240119,092000,1209355,2040,2040,2040,2040,0
|
|
20240119,091900,1209355,2040,2040,2040,2040,0
|
|
20240119,091800,1209355,2040,2040,2040,2040,93
|
|
20240119,091700,1019635,2040,2040,2040,2040,100
|
|
20240119,091600,815635,2030,2030,2030,2030,0
|
|
20240119,091500,815635,2030,2030,2030,2030,0
|
|
20240119,091400,815635,2030,2040,2040,2030,212
|
|
20240119,091300,385055,2040,2040,2040,2040,0
|
|
20240119,091200,385055,2040,2040,2040,2040,25
|
|
20240119,091100,334055,2040,2045,2045,2040,27
|
|
20240119,091000,278935,2050,2050,2050,2050,3
|
|
20240119,090900,272785,2050,2050,2050,2050,0
|
|
20240119,090800,272785,2050,2050,2050,2050,5
|
|
20240119,090700,262535,2050,2050,2050,2050,4
|
|
20240119,090600,254335,2050,2050,2050,2050,5
|
|
20240119,090500,244085,2050,2050,2050,2050,18
|
|
20240119,090400,207185,2055,2045,2055,2045,80
|
|
20240119,090300,42890,2045,2050,2050,2045,8
|
|
20240119,090200,26510,2045,2050,2050,2030,13
|
|
20240119,090100,0,2035,2035,2035,2035,0
|
|
20240119,090000,0,2035,2035,2035,2035,0
|