598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185500,65685166,2015,2015,2015,2015,1114
|
|
20240315,185400,65685166,2015,2015,2015,2015,0
|
|
20240315,185300,65685166,2015,2015,2015,2015,0
|
|
20240315,185200,65685166,2015,2015,2015,2015,0
|
|
20240315,185100,65685166,2015,2015,2015,2015,0
|
|
20240315,185000,65685166,2015,2015,2015,2015,0
|
|
20240315,184900,65685166,2015,2015,2015,2015,0
|
|
20240315,184800,65685166,2015,2015,2015,2015,0
|
|
20240315,184700,65685166,2015,2015,2015,2015,0
|
|
20240315,184600,65685166,2015,2015,2015,2015,0
|
|
20240315,184500,65685166,2015,2015,2015,2015,0
|
|
20240315,184400,65685166,2015,2015,2015,2015,0
|
|
20240315,184300,65685166,2015,2015,2015,2015,0
|
|
20240315,184200,65685166,2015,2015,2015,2015,0
|
|
20240315,184100,65685166,2015,2015,2015,2015,0
|
|
20240315,184000,65685166,2015,2015,2015,2015,0
|
|
20240315,183900,65685166,2015,2015,2015,2015,0
|
|
20240315,183800,65685166,2015,2015,2015,2015,0
|
|
20240315,183700,65685166,2015,2015,2015,2015,0
|
|
20240315,183600,65685166,2015,2015,2015,2015,0
|
|
20240315,183500,65685166,2015,2015,2015,2015,0
|
|
20240315,183400,65685166,2015,2015,2015,2015,0
|
|
20240315,183300,65685166,2015,2015,2015,2015,0
|
|
20240315,183200,65685166,2015,2015,2015,2015,0
|
|
20240315,183100,65685166,2015,2015,2015,2015,0
|
|
20240315,183000,65685166,2015,2015,2015,2015,0
|
|
20240315,182900,65685166,2015,2015,2015,2015,0
|
|
20240315,182800,65685166,2015,2015,2015,2015,0
|
|
20240315,182700,65685166,2015,2015,2015,2015,0
|
|
20240315,182600,65685166,2015,2015,2015,2015,0
|
|
20240315,182500,65685166,2015,2015,2015,2015,1114
|
|
20240315,182400,65685166,2015,2015,2015,2015,0
|
|
20240315,182300,65685166,2015,2015,2015,2015,0
|
|
20240315,182200,65685166,2015,2015,2015,2015,0
|
|
20240315,182100,65685166,2015,2015,2015,2015,0
|
|
20240315,182000,65685166,2015,2015,2015,2015,0
|
|
20240315,181900,65685166,2015,2015,2015,2015,0
|
|
20240315,181800,65685166,2015,2015,2015,2015,0
|
|
20240315,181700,65685166,2015,2015,2015,2015,0
|
|
20240315,181600,65685166,2015,2015,2015,2015,0
|
|
20240315,181500,65685166,2015,2015,2015,2015,0
|
|
20240315,181400,65685166,2015,2015,2015,2015,0
|
|
20240315,181300,65685166,2015,2015,2015,2015,0
|
|
20240315,181200,65685166,2015,2015,2015,2015,0
|
|
20240315,181100,65685166,2015,2015,2015,2015,0
|
|
20240315,181000,65685166,2015,2015,2015,2015,0
|
|
20240315,180900,65685166,2015,2015,2015,2015,0
|
|
20240315,180800,65685166,2015,2015,2015,2015,0
|
|
20240315,180700,65685166,2015,2015,2015,2015,0
|
|
20240315,180600,65685166,2015,2015,2015,2015,0
|
|
20240315,180500,65685166,2015,2015,2015,2015,0
|
|
20240315,180400,65685166,2015,2015,2015,2015,0
|
|
20240315,180300,65685166,2015,2015,2015,2015,0
|
|
20240315,180200,65685166,2015,2015,2015,2015,0
|
|
20240315,180100,65685166,2015,2015,2015,2015,0
|
|
20240315,180000,65685166,2015,2015,2015,2015,0
|
|
20240315,175900,65685166,2015,2015,2015,2015,0
|
|
20240315,175800,65685166,2015,2015,2015,2015,0
|
|
20240315,175700,65685166,2015,2015,2015,2015,0
|
|
20240315,175600,65685166,2015,2015,2015,2015,0
|
|
20240315,175500,65685166,2015,2015,2015,2015,1114
|
|
20240315,175400,65685166,2015,2015,2015,2015,0
|
|
20240315,175300,65685166,2015,2015,2015,2015,0
|
|
20240315,175200,65685166,2015,2015,2015,2015,0
|
|
20240315,175100,65685166,2015,2015,2015,2015,0
|
|
20240315,175000,65685166,2015,2015,2015,2015,0
|
|
20240315,174900,65685166,2015,2015,2015,2015,0
|
|
20240315,174800,65685166,2015,2015,2015,2015,0
|
|
20240315,174700,65685166,2015,2015,2015,2015,0
|
|
20240315,174600,65685166,2015,2015,2015,2015,0
|
|
20240315,174500,65685166,2015,2015,2015,2015,0
|
|
20240315,174400,65685166,2015,2015,2015,2015,0
|
|
20240315,174300,65685166,2015,2015,2015,2015,0
|
|
20240315,174200,65685166,2015,2015,2015,2015,0
|
|
20240315,174100,65685166,2015,2015,2015,2015,0
|
|
20240315,174000,65685166,2015,2015,2015,2015,0
|
|
20240315,173900,65685166,2015,2015,2015,2015,0
|
|
20240315,173800,65685166,2015,2015,2015,2015,0
|
|
20240315,173700,65685166,2015,2015,2015,2015,0
|
|
20240315,173600,65685166,2015,2015,2015,2015,0
|
|
20240315,173500,65685166,2015,2015,2015,2015,0
|
|
20240315,173400,65685166,2015,2015,2015,2015,0
|
|
20240315,173300,65685166,2015,2015,2015,2015,0
|
|
20240315,173200,65685166,2015,2015,2015,2015,0
|
|
20240315,173100,65685166,2015,2015,2015,2015,0
|
|
20240315,173000,65685166,2015,2015,2015,2015,0
|
|
20240315,172900,65685166,2015,2015,2015,2015,0
|
|
20240315,172800,65685166,2015,2015,2015,2015,0
|
|
20240315,172700,65685166,2015,2015,2015,2015,0
|
|
20240315,172600,65685166,2015,2015,2015,2015,0
|
|
20240315,172500,65685166,2015,2015,2015,2015,1114
|
|
20240315,172400,65685166,2015,2015,2015,2015,0
|
|
20240315,172300,65685166,2015,2015,2015,2015,0
|
|
20240315,172200,65685166,2015,2015,2015,2015,0
|
|
20240315,172100,65685166,2015,2015,2015,2015,0
|
|
20240315,172000,65685166,2015,2015,2015,2015,0
|
|
20240315,171900,65685166,2015,2015,2015,2015,0
|
|
20240315,171800,65685166,2015,2015,2015,2015,0
|
|
20240315,171700,65685166,2015,2015,2015,2015,0
|
|
20240315,171600,65685166,2015,2015,2015,2015,0
|
|
20240315,171500,65685166,2015,2015,2015,2015,0
|
|
20240315,171400,65685166,2015,2015,2015,2015,0
|
|
20240315,171300,65685166,2015,2015,2015,2015,0
|
|
20240315,171200,65685166,2015,2015,2015,2015,0
|
|
20240315,171100,65685166,2015,2015,2015,2015,0
|
|
20240315,171000,65685166,2015,2015,2015,2015,0
|
|
20240315,170900,65685166,2015,2015,2015,2015,0
|
|
20240315,170800,65685166,2015,2015,2015,2015,0
|
|
20240315,170700,65685166,2015,2015,2015,2015,0
|
|
20240315,170600,65685166,2015,2015,2015,2015,0
|
|
20240315,170500,65685166,2015,2015,2015,2015,0
|
|
20240315,170400,65685166,2015,2015,2015,2015,0
|
|
20240315,170300,65685166,2015,2015,2015,2015,0
|
|
20240315,170200,65685166,2015,2015,2015,2015,0
|
|
20240315,170100,65685166,2015,2015,2015,2015,0
|
|
20240315,170000,65685166,2015,2015,2015,2015,0
|
|
20240315,165900,65685166,2015,2015,2015,2015,0
|
|
20240315,165800,65685166,2015,2015,2015,2015,0
|
|
20240315,165700,65685166,2015,2015,2015,2015,0
|
|
20240315,165600,65685166,2015,2015,2015,2015,0
|
|
20240315,165500,65685166,2015,2015,2015,2015,1114
|
|
20240315,165400,65685166,2015,2015,2015,2015,0
|
|
20240315,165300,65685166,2015,2015,2015,2015,0
|
|
20240315,165200,65685166,2015,2015,2015,2015,0
|
|
20240315,165100,65685166,2015,2015,2015,2015,0
|
|
20240315,165000,65685166,2015,2015,2015,2015,0
|
|
20240315,164900,65685166,2015,2015,2015,2015,0
|
|
20240315,164800,65685166,2015,2015,2015,2015,0
|
|
20240315,164700,65685166,2015,2015,2015,2015,0
|
|
20240315,164600,65685166,2015,2015,2015,2015,0
|
|
20240315,164500,65685166,2015,2015,2015,2015,0
|
|
20240315,164400,65685166,2015,2015,2015,2015,0
|
|
20240315,164300,65685166,2015,2015,2015,2015,0
|
|
20240315,164200,65685166,2015,2015,2015,2015,0
|
|
20240315,164100,65685166,2015,2015,2015,2015,0
|
|
20240315,164000,65685166,2015,2015,2015,2015,0
|
|
20240315,163900,65685166,2015,2015,2015,2015,0
|
|
20240315,163800,65685166,2015,2015,2015,2015,0
|
|
20240315,163700,65685166,2015,2015,2015,2015,0
|
|
20240315,163600,65685166,2015,2015,2015,2015,0
|
|
20240315,163500,65685166,2015,2015,2015,2015,0
|
|
20240315,163400,65685166,2015,2015,2015,2015,0
|
|
20240315,163300,65685166,2015,2015,2015,2015,0
|
|
20240315,163200,65685166,2015,2015,2015,2015,0
|
|
20240315,163100,65685166,2015,2015,2015,2015,0
|
|
20240315,163000,65685166,2015,2015,2015,2015,0
|
|
20240315,162900,65685166,2015,2015,2015,2015,0
|
|
20240315,162800,65685166,2015,2015,2015,2015,0
|
|
20240315,162700,65685166,2015,2015,2015,2015,0
|
|
20240315,162600,65685166,2015,2015,2015,2015,0
|
|
20240315,162500,65685166,2015,2015,2015,2015,1114
|
|
20240315,162400,65685166,2015,2015,2015,2015,0
|
|
20240315,162300,65685166,2015,2015,2015,2015,0
|
|
20240315,162200,65685166,2015,2015,2015,2015,0
|
|
20240315,162100,65685166,2015,2015,2015,2015,0
|
|
20240315,162000,65685166,2015,2015,2015,2015,0
|
|
20240315,161900,65685166,2015,2015,2015,2015,0
|
|
20240315,161800,65685166,2015,2015,2015,2015,0
|
|
20240315,161700,65685166,2015,2015,2015,2015,0
|
|
20240315,161600,65685166,2015,2015,2015,2015,0
|
|
20240315,161500,65685166,2015,2015,2015,2015,0
|
|
20240315,161400,65685166,2015,2015,2015,2015,0
|
|
20240315,161300,65685166,2015,2015,2015,2015,0
|
|
20240315,161200,65685166,2015,2015,2015,2015,0
|
|
20240315,161100,65685166,2015,2015,2015,2015,0
|
|
20240315,161000,65685166,2015,2015,2015,2015,0
|
|
20240315,160900,65685166,2015,2015,2015,2015,0
|
|
20240315,160800,65685166,2015,2015,2015,2015,0
|
|
20240315,160700,65685166,2015,2015,2015,2015,0
|
|
20240315,160600,65685166,2015,2015,2015,2015,0
|
|
20240315,160500,65685166,2015,2015,2015,2015,0
|
|
20240315,160400,65685166,2015,2015,2015,2015,0
|
|
20240315,160300,65685166,2015,2015,2015,2015,0
|
|
20240315,160200,65685166,2015,2015,2015,2015,0
|
|
20240315,160100,65685166,2015,2015,2015,2015,0
|
|
20240315,160000,65685166,2015,2015,2015,2015,0
|
|
20240315,155900,65685166,2015,2015,2015,2015,0
|
|
20240315,155800,65685166,2015,2015,2015,2015,0
|
|
20240315,155700,65685166,2015,2015,2015,2015,0
|
|
20240315,155600,65685166,2015,2015,2015,2015,0
|
|
20240315,155500,65685166,2015,2015,2015,2015,1114
|
|
20240315,155400,65685166,2015,2015,2015,2015,0
|
|
20240315,155300,65685166,2015,2015,2015,2015,0
|
|
20240315,155200,65685166,2015,2015,2015,2015,0
|
|
20240315,155100,65685166,2015,2015,2015,2015,0
|
|
20240315,155000,65685166,2015,2015,2015,2015,0
|
|
20240315,154900,65685166,2015,2015,2015,2015,0
|
|
20240315,154800,65685166,2015,2015,2015,2015,0
|
|
20240315,154700,65685166,2015,2015,2015,2015,0
|
|
20240315,154600,65685166,2015,2015,2015,2015,0
|
|
20240315,154500,65685166,2015,2015,2015,2015,0
|
|
20240315,154400,65685166,2015,2015,2015,2015,0
|
|
20240315,154300,65685166,2015,2015,2015,2015,0
|
|
20240315,154200,65685166,2015,2015,2015,2015,0
|
|
20240315,154100,65685166,2015,2015,2015,2015,0
|
|
20240315,154000,65685166,2015,2015,2015,2015,0
|
|
20240315,153900,65685166,2015,2015,2015,2015,0
|
|
20240315,153800,65685166,2015,2015,2015,2015,0
|
|
20240315,153700,65685166,2015,2015,2015,2015,0
|
|
20240315,153600,65685166,2015,2015,2015,2015,0
|
|
20240315,153500,65685166,2015,2015,2015,2015,0
|
|
20240315,153400,65685166,2015,2015,2015,2015,0
|
|
20240315,153300,65685166,2015,2015,2015,2015,0
|
|
20240315,153200,65685166,2015,2015,2015,2015,0
|
|
20240315,153100,65685166,2015,2015,2015,2015,0
|
|
20240315,153000,65685166,2015,2015,2015,2015,1114
|
|
20240315,152900,63440456,2010,2010,2010,2010,0
|
|
20240315,152800,63440456,2010,2010,2010,2010,0
|
|
20240315,152700,63440456,2010,2010,2010,2010,0
|
|
20240315,152600,63440456,2010,2010,2010,2010,0
|
|
20240315,152500,63440456,2010,2010,2010,2010,0
|
|
20240315,152400,63440456,2010,2010,2010,2010,0
|
|
20240315,152300,63440456,2010,2010,2010,2010,0
|
|
20240315,152200,63440456,2010,2010,2010,2010,0
|
|
20240315,152100,63440456,2010,2010,2010,2010,0
|
|
20240315,152000,63440456,2010,2010,2010,2010,0
|
|
20240315,151900,63440456,2010,2010,2010,2010,52
|
|
20240315,151800,63335936,2005,2005,2005,2005,0
|
|
20240315,151700,63335936,2005,2005,2005,2005,0
|
|
20240315,151600,63335936,2005,2005,2005,2005,100
|
|
20240315,151500,63135436,2010,2005,2010,2005,82
|
|
20240315,151400,62970791,2005,2005,2005,2005,0
|
|
20240315,151300,62970791,2005,2005,2005,2005,0
|
|
20240315,151200,62970791,2005,2005,2005,2005,0
|
|
20240315,151100,62970791,2005,2005,2005,2005,0
|
|
20240315,151000,62970791,2005,2005,2005,2005,0
|
|
20240315,150900,62970791,2005,2005,2005,2005,0
|
|
20240315,150800,62970791,2005,2005,2005,2005,1
|
|
20240315,150700,62968786,2000,2000,2000,2000,0
|
|
20240315,150600,62968786,2000,2000,2000,2000,1
|
|
20240315,150500,62966786,2000,2000,2000,2000,0
|
|
20240315,150400,62966786,2000,2000,2000,2000,0
|
|
20240315,150300,62966786,2000,2000,2000,2000,0
|
|
20240315,150200,62966786,2000,2000,2000,2000,0
|
|
20240315,150100,62966786,2000,2000,2000,2000,0
|
|
20240315,150000,62966786,2000,2000,2000,2000,0
|
|
20240315,145900,62966786,2000,2000,2000,2000,2
|
|
20240315,145800,62962786,2000,1999,2000,1999,3
|
|
20240315,145700,62956787,1999,1999,1999,1999,2
|
|
20240315,145600,62952789,1999,1999,1999,1999,2
|
|
20240315,145500,62948791,1999,1999,1999,1999,6
|
|
20240315,145400,62936797,1999,1999,1999,1999,2
|
|
20240315,145300,62932799,1999,2000,2000,1999,500
|
|
20240315,145200,61932801,1999,1999,1999,1999,2
|
|
20240315,145100,61928803,1999,1999,2000,1999,733
|
|
20240315,145000,60462805,1999,1999,2000,1999,4
|
|
20240315,144900,60454808,2000,2000,2000,1999,65
|
|
20240315,144800,60324809,2000,2000,2000,2000,88
|
|
20240315,144700,60148809,2000,2000,2000,1999,17
|
|
20240315,144600,60114810,2000,2000,2000,2000,36
|
|
20240315,144500,60042810,2000,2000,2000,2000,2
|
|
20240315,144400,60038810,2000,2000,2000,2000,2
|
|
20240315,144300,60034810,2000,2000,2000,2000,2
|
|
20240315,144200,60030810,2000,2000,2000,2000,3
|
|
20240315,144100,60024810,2000,2000,2000,2000,2
|
|
20240315,144000,60020810,2000,2000,2000,2000,2
|
|
20240315,143900,60016810,2000,1999,2000,1999,379
|
|
20240315,143800,59258811,1999,1999,2000,1999,119
|
|
20240315,143700,59020814,1999,1999,1999,1999,2
|
|
20240315,143600,59016816,1999,2000,2000,1999,11
|
|
20240315,143500,58994818,1999,1999,2000,1999,7
|
|
20240315,143400,58980820,1999,2000,2000,1999,502
|
|
20240315,143300,57976822,1999,1999,1999,1999,0
|
|
20240315,143200,57976822,1999,1999,1999,1999,0
|
|
20240315,143100,57976822,1999,1999,1999,1999,23
|
|
20240315,143000,57930845,2000,2000,2000,2000,0
|
|
20240315,142900,57930845,2000,2000,2000,2000,0
|
|
20240315,142800,57930845,2000,2000,2000,2000,36
|
|
20240315,142700,57858845,1999,2000,2000,1999,31
|
|
20240315,142600,57796858,2000,2000,2000,2000,0
|
|
20240315,142500,57796858,2000,2000,2000,2000,71
|
|
20240315,142400,57654858,2005,2005,2005,2005,1
|
|
20240315,142300,57652853,2005,2005,2005,2005,0
|
|
20240315,142200,57652853,2005,2005,2005,2005,10
|
|
20240315,142100,57632803,2005,2005,2005,2005,8
|
|
20240315,142000,57616763,2005,2005,2005,2005,2
|
|
20240315,141900,57612753,2005,2005,2005,2005,108
|
|
20240315,141800,57396213,2005,2005,2005,2005,11
|
|
20240315,141700,57374158,2005,2005,2005,2005,1
|
|
20240315,141600,57372153,2005,2005,2005,2005,18
|
|
20240315,141500,57336063,2005,2005,2005,2005,0
|
|
20240315,141400,57336063,2005,2005,2005,2005,0
|
|
20240315,141300,57336063,2005,2005,2005,2005,3
|
|
20240315,141200,57330048,2005,2005,2005,2005,0
|
|
20240315,141100,57330048,2005,2005,2005,2005,36
|
|
20240315,141000,57257868,2005,2005,2005,2005,1
|
|
20240315,140900,57255863,2005,2005,2005,2005,0
|
|
20240315,140800,57255863,2005,2005,2005,2005,36
|
|
20240315,140700,57183683,2000,2000,2000,2000,1068
|
|
20240315,140600,55047683,2000,2000,2000,2000,126
|
|
20240315,140500,54795683,2000,2000,2000,2000,0
|
|
20240315,140400,54795683,2000,1999,2000,1999,78
|
|
20240315,140300,54639689,2000,2000,2000,2000,1090
|
|
20240315,140200,52459689,2000,2000,2000,2000,1
|
|
20240315,140100,52457689,2000,2000,2000,2000,72
|
|
20240315,140000,52313689,2000,2000,2000,2000,90
|
|
20240315,135900,52133689,2005,2005,2005,2000,404
|
|
20240315,135800,51325509,2000,2000,2000,2000,731
|
|
20240315,135700,49863509,2000,2000,2000,2000,0
|
|
20240315,135600,49863509,2000,2000,2000,2000,0
|
|
20240315,135500,49863509,2000,2000,2000,2000,26
|
|
20240315,135400,49811509,2000,2000,2000,2000,18
|
|
20240315,135300,49775509,2000,2000,2000,2000,0
|
|
20240315,135200,49775509,2000,2000,2000,2000,75
|
|
20240315,135100,49625509,2000,2000,2000,2000,36
|
|
20240315,135000,49553509,2000,2000,2000,2000,0
|
|
20240315,134900,49553509,2000,2000,2000,2000,0
|
|
20240315,134800,49553509,2000,2000,2000,2000,0
|
|
20240315,134700,49553509,2000,2000,2000,2000,0
|
|
20240315,134600,49553509,2000,2000,2000,2000,0
|
|
20240315,134500,49553509,2000,2000,2000,2000,20
|
|
20240315,134400,49513509,2000,2000,2000,2000,30
|
|
20240315,134300,49453509,2000,2000,2000,2000,19
|
|
20240315,134200,49415509,2000,2000,2000,2000,18
|
|
20240315,134100,49379509,2000,2000,2000,2000,0
|
|
20240315,134000,49379509,2000,2000,2000,2000,38
|
|
20240315,133900,49303509,2000,2000,2000,2000,38
|
|
20240315,133800,49227509,2000,2000,2000,2000,18
|
|
20240315,133700,49191509,2000,2000,2000,2000,19
|
|
20240315,133600,49153509,2000,2000,2000,2000,24
|
|
20240315,133500,49105509,2000,2000,2000,2000,11
|
|
20240315,133400,49083509,2000,2000,2000,2000,0
|
|
20240315,133300,49083509,2000,2000,2000,2000,1
|
|
20240315,133200,49081509,2000,2000,2000,2000,0
|
|
20240315,133100,49081509,2000,2000,2000,2000,22
|
|
20240315,133000,49037509,2005,2005,2005,2005,18
|
|
20240315,132900,49001419,2005,2005,2005,2005,1
|
|
20240315,132800,48999414,2000,2000,2000,2000,326
|
|
20240315,132700,48347414,2000,2000,2000,2000,0
|
|
20240315,132600,48347414,2000,2000,2000,2000,0
|
|
20240315,132500,48347414,2000,2000,2000,2000,0
|
|
20240315,132400,48347414,2000,2000,2000,2000,0
|
|
20240315,132300,48347414,2000,2000,2000,2000,12
|
|
20240315,132200,48323414,2000,2000,2000,2000,344
|
|
20240315,132100,47635414,2005,2005,2005,2005,0
|
|
20240315,132000,47635414,2005,2005,2005,2005,0
|
|
20240315,131900,47635414,2005,2005,2005,2005,0
|
|
20240315,131800,47635414,2005,2005,2005,2005,0
|
|
20240315,131700,47635414,2005,2005,2005,2005,49
|
|
20240315,131600,47537169,2005,2005,2005,2005,18
|
|
20240315,131500,47501079,2010,2010,2010,2010,0
|
|
20240315,131400,47501079,2010,2010,2010,2010,0
|
|
20240315,131300,47501079,2010,2010,2010,2010,32
|
|
20240315,131200,47436759,2015,2015,2015,2015,12
|
|
20240315,131100,47412579,2015,2015,2015,2015,308
|
|
20240315,131000,46791959,2015,2015,2015,2015,0
|
|
20240315,130900,46791959,2015,2015,2015,2015,409
|
|
20240315,130800,45967824,2010,2010,2010,2010,1036
|
|
20240315,130700,43885464,2010,2010,2010,2010,54
|
|
20240315,130600,43776924,2005,2005,2005,2005,100
|
|
20240315,130500,43576424,2000,2000,2000,2000,0
|
|
20240315,130400,43576424,2000,2000,2000,2000,0
|
|
20240315,130300,43576424,2000,2000,2000,2000,0
|
|
20240315,130200,43576424,2000,2000,2000,2000,0
|
|
20240315,130100,43576424,2000,2000,2000,2000,0
|
|
20240315,130000,43576424,2000,2000,2000,2000,0
|
|
20240315,125900,43576424,2000,2000,2000,2000,1807
|
|
20240315,125800,39962424,2000,2000,2000,2000,0
|
|
20240315,125700,39962424,2000,2000,2000,2000,0
|
|
20240315,125600,39962424,2000,2000,2000,2000,0
|
|
20240315,125500,39962424,2000,2000,2000,2000,0
|
|
20240315,125400,39962424,2000,2000,2000,2000,0
|
|
20240315,125300,39962424,2000,2000,2000,2000,2
|
|
20240315,125200,39958424,1999,1999,1999,1999,0
|
|
20240315,125100,39958424,1999,1999,1999,1999,0
|
|
20240315,125000,39958424,1999,1999,1999,1999,0
|
|
20240315,124900,39958424,1999,1999,1999,1999,0
|
|
20240315,124800,39958424,1999,1999,1999,1999,0
|
|
20240315,124700,39958424,1999,1999,1999,1999,0
|
|
20240315,124600,39958424,1999,2000,2000,1999,141
|
|
20240315,124500,39676524,2005,2005,2005,2005,0
|
|
20240315,124400,39676524,2005,2005,2005,2005,0
|
|
20240315,124300,39676524,2005,2005,2005,2005,0
|
|
20240315,124200,39676524,2005,2005,2005,2005,1
|
|
20240315,124100,39674519,2005,2005,2005,2005,0
|
|
20240315,124000,39674519,2005,2005,2005,2005,0
|
|
20240315,123900,39674519,2005,2005,2005,2005,0
|
|
20240315,123800,39674519,2005,2005,2005,2005,0
|
|
20240315,123700,39674519,2005,2005,2005,2005,0
|
|
20240315,123600,39674519,2005,2005,2005,2005,0
|
|
20240315,123500,39674519,2005,2005,2005,2005,1
|
|
20240315,123400,39672514,2005,2000,2005,2000,2
|
|
20240315,123300,39668509,2000,2000,2000,2000,0
|
|
20240315,123200,39668509,2000,2000,2000,2000,0
|
|
20240315,123100,39668509,2000,2000,2000,2000,0
|
|
20240315,123000,39668509,2000,2000,2000,2000,0
|
|
20240315,122900,39668509,2000,2000,2000,2000,359
|
|
20240315,122800,38950509,2000,2000,2000,2000,0
|
|
20240315,122700,38950509,2000,2000,2000,2000,220
|
|
20240315,122600,38510509,2005,2005,2005,2005,0
|
|
20240315,122500,38510509,2005,2005,2005,2005,0
|
|
20240315,122400,38510509,2005,2005,2005,2005,0
|
|
20240315,122300,38510509,2005,2005,2005,2005,0
|
|
20240315,122200,38510509,2005,2005,2005,2005,0
|
|
20240315,122100,38510509,2005,2005,2005,2005,2
|
|
20240315,122000,38506499,2005,2005,2005,2005,68
|
|
20240315,121900,38370159,2010,2010,2010,2010,0
|
|
20240315,121800,38370159,2010,2010,2010,2010,0
|
|
20240315,121700,38370159,2010,2010,2010,2010,0
|
|
20240315,121600,38370159,2010,2010,2010,2010,0
|
|
20240315,121500,38370159,2010,2010,2010,2010,0
|
|
20240315,121400,38370159,2010,2010,2010,2010,0
|
|
20240315,121300,38370159,2010,2010,2010,2010,0
|
|
20240315,121200,38370159,2010,2010,2010,2010,0
|
|
20240315,121100,38370159,2010,2010,2010,2010,0
|
|
20240315,121000,38370159,2010,2010,2010,2010,0
|
|
20240315,120900,38370159,2010,2005,2010,2005,7
|
|
20240315,120800,38356094,2010,2010,2010,2010,0
|
|
20240315,120700,38356094,2010,2010,2010,2010,0
|
|
20240315,120600,38356094,2010,2010,2010,2010,0
|
|
20240315,120500,38356094,2010,2010,2010,2010,0
|
|
20240315,120400,38356094,2010,2010,2010,2010,0
|
|
20240315,120300,38356094,2010,2010,2010,2010,0
|
|
20240315,120200,38356094,2010,2010,2010,2010,0
|
|
20240315,120100,38356094,2010,2010,2010,2010,0
|
|
20240315,120000,38356094,2010,2010,2010,2010,0
|
|
20240315,115900,38356094,2010,2010,2010,2010,0
|
|
20240315,115800,38356094,2010,2010,2010,2010,0
|
|
20240315,115700,38356094,2010,2010,2010,2010,38
|
|
20240315,115600,38279714,2000,2000,2000,2000,0
|
|
20240315,115500,38279714,2000,2000,2000,2000,18
|
|
20240315,115400,38243714,2005,2005,2005,2005,3
|
|
20240315,115300,38237699,2000,2000,2000,2000,0
|
|
20240315,115200,38237699,2000,2000,2000,2000,0
|
|
20240315,115100,38237699,2000,2000,2000,2000,0
|
|
20240315,115000,38237699,2000,2000,2000,2000,0
|
|
20240315,114900,38237699,2000,2000,2000,2000,0
|
|
20240315,114800,38237699,2000,2000,2000,2000,0
|
|
20240315,114700,38237699,2000,2000,2000,2000,0
|
|
20240315,114600,38237699,2000,2000,2000,2000,2
|
|
20240315,114500,38233699,2000,2000,2000,2000,0
|
|
20240315,114400,38233699,2000,2000,2000,2000,0
|
|
20240315,114300,38233699,2000,2000,2000,2000,0
|
|
20240315,114200,38233699,2000,2000,2000,2000,10
|
|
20240315,114100,38213699,2000,2000,2000,2000,0
|
|
20240315,114000,38213699,2000,2000,2000,2000,0
|
|
20240315,113900,38213699,2000,2005,2005,2000,296
|
|
20240315,113800,37621694,2000,2000,2000,2000,0
|
|
20240315,113700,37621694,2000,2000,2000,2000,1
|
|
20240315,113600,37619694,2000,2000,2000,2000,0
|
|
20240315,113500,37619694,2000,2000,2000,1999,29
|
|
20240315,113400,37561700,2000,2000,2000,2000,105
|
|
20240315,113300,37351700,2000,2000,2000,2000,2966
|
|
20240315,113200,31419700,2000,2000,2000,2000,0
|
|
20240315,113100,31419700,2000,2000,2000,2000,0
|
|
20240315,113000,31419700,2000,2000,2000,2000,0
|
|
20240315,112900,31419700,2000,2000,2000,2000,0
|
|
20240315,112800,31419700,2000,2005,2005,2000,636
|
|
20240315,112700,30145700,2005,2005,2005,2005,0
|
|
20240315,112600,30145700,2005,2005,2005,2005,0
|
|
20240315,112500,30145700,2005,2005,2005,2005,0
|
|
20240315,112400,30145700,2005,2005,2005,2005,1000
|
|
20240315,112300,28140700,2005,2005,2005,2005,0
|
|
20240315,112200,28140700,2005,2005,2005,2005,500
|
|
20240315,112100,27138200,2000,2000,2000,2000,0
|
|
20240315,112000,27138200,2000,2000,2000,2000,0
|
|
20240315,111900,27138200,2000,2000,2000,2000,0
|
|
20240315,111800,27138200,2000,2000,2000,2000,0
|
|
20240315,111700,27138200,2000,2000,2000,2000,0
|
|
20240315,111600,27138200,2000,2000,2000,2000,0
|
|
20240315,111500,27138200,2000,2000,2000,2000,0
|
|
20240315,111400,27138200,2000,2000,2000,2000,0
|
|
20240315,111300,27138200,2000,2000,2000,2000,0
|
|
20240315,111200,27138200,2000,2000,2000,2000,0
|
|
20240315,111100,27138200,2000,2000,2000,2000,0
|
|
20240315,111000,27138200,2000,2000,2000,2000,0
|
|
20240315,110900,27138200,2000,2000,2000,2000,0
|
|
20240315,110800,27138200,2000,2000,2000,2000,0
|
|
20240315,110700,27138200,2000,2000,2000,2000,0
|
|
20240315,110600,27138200,2000,2000,2000,2000,0
|
|
20240315,110500,27138200,2000,2005,2005,2000,1209
|
|
20240315,110400,24714200,2000,2000,2000,2000,0
|
|
20240315,110300,24714200,2000,2000,2000,2000,0
|
|
20240315,110200,24714200,2000,2000,2000,2000,0
|
|
20240315,110100,24714200,2000,2000,2000,2000,0
|
|
20240315,110000,24714200,2000,2000,2000,2000,0
|
|
20240315,105900,24714200,2000,2000,2000,2000,37
|
|
20240315,105800,24640200,2000,2000,2000,2000,0
|
|
20240315,105700,24640200,2000,2000,2000,2000,0
|
|
20240315,105600,24640200,2000,2000,2000,2000,0
|
|
20240315,105500,24640200,2000,2000,2000,2000,0
|
|
20240315,105400,24640200,2000,2000,2000,2000,0
|
|
20240315,105300,24640200,2000,2000,2000,2000,0
|
|
20240315,105200,24640200,2000,2000,2000,2000,0
|
|
20240315,105100,24640200,2000,2000,2000,2000,0
|
|
20240315,105000,24640200,2000,2000,2000,2000,925
|
|
20240315,104900,22790200,2005,2005,2005,2005,0
|
|
20240315,104800,22790200,2005,2005,2005,2005,0
|
|
20240315,104700,22790200,2005,2005,2005,2005,0
|
|
20240315,104600,22790200,2005,2005,2005,2005,37
|
|
20240315,104500,22716015,2000,2000,2000,2000,0
|
|
20240315,104400,22716015,2000,2000,2000,2000,261
|
|
20240315,104300,22194015,2000,2000,2000,2000,0
|
|
20240315,104200,22194015,2000,2000,2000,2000,4
|
|
20240315,104100,22186015,2005,2005,2005,2005,50
|
|
20240315,104000,22085765,2005,2005,2005,2005,0
|
|
20240315,103900,22085765,2005,2005,2005,2005,0
|
|
20240315,103800,22085765,2005,2005,2005,2005,0
|
|
20240315,103700,22085765,2005,2005,2005,2005,0
|
|
20240315,103600,22085765,2005,2005,2005,2005,0
|
|
20240315,103500,22085765,2005,2005,2005,2005,0
|
|
20240315,103400,22085765,2005,2005,2005,2005,0
|
|
20240315,103300,22085765,2005,2005,2005,2005,400
|
|
20240315,103200,21283765,2005,2005,2005,2005,0
|
|
20240315,103100,21283765,2005,2005,2005,2005,100
|
|
20240315,103000,21083265,2005,2005,2005,2005,0
|
|
20240315,102900,21083265,2005,2005,2005,2005,0
|
|
20240315,102800,21083265,2005,2005,2005,2005,30
|
|
20240315,102700,21023115,2000,2000,2000,2000,20
|
|
20240315,102600,20983115,2005,2005,2005,2005,20
|
|
20240315,102500,20943015,2005,2005,2005,2005,0
|
|
20240315,102400,20943015,2005,2005,2005,2005,0
|
|
20240315,102300,20943015,2005,2005,2005,2005,0
|
|
20240315,102200,20943015,2005,2005,2005,2005,0
|
|
20240315,102100,20943015,2005,2005,2005,2005,150
|
|
20240315,102000,20642265,2005,2005,2005,2005,0
|
|
20240315,101900,20642265,2005,2005,2005,2005,0
|
|
20240315,101800,20642265,2005,2005,2005,2005,1
|
|
20240315,101700,20640260,2000,2005,2005,2000,123
|
|
20240315,101600,20393765,2005,2005,2005,2005,0
|
|
20240315,101500,20393765,2005,2005,2005,2005,0
|
|
20240315,101400,20393765,2005,2000,2005,2000,133
|
|
20240315,101300,20127760,2000,2000,2000,2000,0
|
|
20240315,101200,20127760,2000,2005,2005,2000,209
|
|
20240315,101100,19709010,2000,2005,2005,2000,321
|
|
20240315,101000,19065760,2005,2005,2005,2005,35
|
|
20240315,100900,18995585,2010,2010,2010,2010,0
|
|
20240315,100800,18995585,2010,2010,2010,2010,0
|
|
20240315,100700,18995585,2010,2010,2010,2010,0
|
|
20240315,100600,18995585,2010,2010,2010,2010,0
|
|
20240315,100500,18995585,2010,2010,2010,2010,0
|
|
20240315,100400,18995585,2010,2010,2010,2010,0
|
|
20240315,100300,18995585,2010,2010,2010,2010,4
|
|
20240315,100200,18987545,2005,2005,2005,2005,0
|
|
20240315,100100,18987545,2005,2005,2005,2005,0
|
|
20240315,100000,18987545,2005,2005,2005,2005,100
|
|
20240315,095900,18787045,2005,2005,2005,2005,0
|
|
20240315,095800,18787045,2005,2005,2005,2005,200
|
|
20240315,095700,18386045,2005,2005,2005,2005,100
|
|
20240315,095600,18185545,2005,2005,2005,2005,0
|
|
20240315,095500,18185545,2005,2005,2005,2005,0
|
|
20240315,095400,18185545,2005,2005,2005,2005,0
|
|
20240315,095300,18185545,2005,2005,2005,2005,80
|
|
20240315,095200,18025145,2005,2005,2005,2005,0
|
|
20240315,095100,18025145,2005,2005,2005,2005,0
|
|
20240315,095000,18025145,2005,2005,2005,2005,0
|
|
20240315,094900,18025145,2005,2005,2005,2005,109
|
|
20240315,094800,17806600,2005,2005,2005,2005,0
|
|
20240315,094700,17806600,2005,2005,2005,2005,49
|
|
20240315,094600,17708355,2005,2005,2005,2005,0
|
|
20240315,094500,17708355,2005,2005,2005,2005,77
|
|
20240315,094400,17553970,2000,2000,2000,2000,0
|
|
20240315,094300,17553970,2000,2000,2000,2000,0
|
|
20240315,094200,17553970,2000,2000,2000,2000,0
|
|
20240315,094100,17553970,2000,2005,2005,2000,197
|
|
20240315,094000,17159695,2005,2005,2010,2005,227
|
|
20240315,093900,16704555,2005,2005,2005,2005,2
|
|
20240315,093800,16700545,2005,2005,2005,2005,2
|
|
20240315,093700,16696535,2005,2005,2005,2005,2
|
|
20240315,093600,16692525,2005,2005,2005,2005,2
|
|
20240315,093500,16688515,2005,2005,2005,2005,2
|
|
20240315,093400,16684505,2005,2005,2005,2005,91
|
|
20240315,093300,16502050,2005,2005,2005,2005,11
|
|
20240315,093200,16479995,2000,2005,2005,2000,1041
|
|
20240315,093100,14397985,2005,2005,2005,2005,2
|
|
20240315,093000,14393975,2005,2005,2005,2005,2
|
|
20240315,092900,14389965,2005,2005,2005,2005,2
|
|
20240315,092800,14385955,2005,2005,2005,2005,2
|
|
20240315,092700,14381945,2005,2005,2005,2005,2
|
|
20240315,092600,14377935,2005,2005,2005,2005,2
|
|
20240315,092500,14373925,2005,2005,2005,2005,2
|
|
20240315,092400,14369915,2005,2005,2005,2005,2
|
|
20240315,092300,14365905,2005,2005,2005,2005,2
|
|
20240315,092200,14361895,2005,2005,2005,2005,2
|
|
20240315,092100,14357885,2005,2005,2005,2005,2
|
|
20240315,092000,14353875,2005,2005,2005,2005,2
|
|
20240315,091900,14349865,2005,2010,2010,2005,1916
|
|
20240315,091800,10507970,2015,2015,2015,2005,261
|
|
20240315,091700,9983275,2010,2010,2015,2010,4060
|
|
20240315,091600,1822665,2010,2015,2015,2010,13
|
|
20240315,091500,1796525,2010,2015,2015,2010,102
|
|
20240315,091400,1591495,2010,2015,2015,2010,189
|
|
20240315,091300,1211595,2015,2015,2015,2015,2
|
|
20240315,091200,1207565,2015,2015,2015,2015,2
|
|
20240315,091100,1203535,2015,2015,2015,2015,2
|
|
20240315,091000,1199505,2010,2010,2010,2010,460
|
|
20240315,090900,274905,2010,2010,2010,2010,2
|
|
20240315,090800,270885,2005,2010,2010,2005,52
|
|
20240315,090700,166615,2010,2010,2010,2010,4
|
|
20240315,090600,158575,2010,2010,2010,2010,2
|
|
20240315,090500,154555,2010,2010,2010,2010,4
|
|
20240315,090400,146515,2005,2005,2005,2005,0
|
|
20240315,090300,146515,2005,2010,2010,2005,13
|
|
20240315,090200,120440,2010,2010,2010,2010,2
|
|
20240315,090100,116420,2010,2010,2010,2010,2
|
|
20240315,090000,112400,2010,2000,2010,2000,53
|