602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185900,91786161,2025,2025,2025,2025,6337
|
|
20240322,185800,91786161,2025,2025,2025,2025,0
|
|
20240322,185700,91786161,2025,2025,2025,2025,0
|
|
20240322,185600,91786161,2025,2025,2025,2025,0
|
|
20240322,185500,91786161,2025,2025,2025,2025,0
|
|
20240322,185400,91786161,2025,2025,2025,2025,0
|
|
20240322,185300,91786161,2025,2025,2025,2025,0
|
|
20240322,185200,91786161,2025,2025,2025,2025,0
|
|
20240322,185100,91786161,2025,2025,2025,2025,0
|
|
20240322,185000,91786161,2025,2025,2025,2025,0
|
|
20240322,184900,91786161,2025,2025,2025,2025,0
|
|
20240322,184800,91786161,2025,2025,2025,2025,0
|
|
20240322,184700,91786161,2025,2025,2025,2025,0
|
|
20240322,184600,91786161,2025,2025,2025,2025,0
|
|
20240322,184500,91786161,2025,2025,2025,2025,0
|
|
20240322,184400,91786161,2025,2025,2025,2025,0
|
|
20240322,184300,91786161,2025,2025,2025,2025,0
|
|
20240322,184200,91786161,2025,2025,2025,2025,0
|
|
20240322,184100,91786161,2025,2025,2025,2025,0
|
|
20240322,184000,91786161,2025,2025,2025,2025,0
|
|
20240322,183900,91786161,2025,2025,2025,2025,0
|
|
20240322,183800,91786161,2025,2025,2025,2025,0
|
|
20240322,183700,91786161,2025,2025,2025,2025,0
|
|
20240322,183600,91786161,2025,2025,2025,2025,0
|
|
20240322,183500,91786161,2025,2025,2025,2025,0
|
|
20240322,183400,91786161,2025,2025,2025,2025,0
|
|
20240322,183300,91786161,2025,2025,2025,2025,0
|
|
20240322,183200,91786161,2025,2025,2025,2025,0
|
|
20240322,183100,91786161,2025,2025,2025,2025,0
|
|
20240322,183000,91786161,2025,2025,2025,2025,0
|
|
20240322,182900,91786161,2025,2025,2025,2025,6337
|
|
20240322,182800,91786161,2025,2025,2025,2025,0
|
|
20240322,182700,91786161,2025,2025,2025,2025,0
|
|
20240322,182600,91786161,2025,2025,2025,2025,0
|
|
20240322,182500,91786161,2025,2025,2025,2025,0
|
|
20240322,182400,91786161,2025,2025,2025,2025,0
|
|
20240322,182300,91786161,2025,2025,2025,2025,0
|
|
20240322,182200,91786161,2025,2025,2025,2025,0
|
|
20240322,182100,91786161,2025,2025,2025,2025,0
|
|
20240322,182000,91786161,2025,2025,2025,2025,0
|
|
20240322,181900,91786161,2025,2025,2025,2025,0
|
|
20240322,181800,91786161,2025,2025,2025,2025,0
|
|
20240322,181700,91786161,2025,2025,2025,2025,0
|
|
20240322,181600,91786161,2025,2025,2025,2025,0
|
|
20240322,181500,91786161,2025,2025,2025,2025,0
|
|
20240322,181400,91786161,2025,2025,2025,2025,0
|
|
20240322,181300,91786161,2025,2025,2025,2025,0
|
|
20240322,181200,91786161,2025,2025,2025,2025,0
|
|
20240322,181100,91786161,2025,2025,2025,2025,0
|
|
20240322,181000,91786161,2025,2025,2025,2025,0
|
|
20240322,180900,91786161,2025,2025,2025,2025,0
|
|
20240322,180800,91786161,2025,2025,2025,2025,0
|
|
20240322,180700,91786161,2025,2025,2025,2025,0
|
|
20240322,180600,91786161,2025,2025,2025,2025,0
|
|
20240322,180500,91786161,2025,2025,2025,2025,0
|
|
20240322,180400,91786161,2025,2025,2025,2025,0
|
|
20240322,180300,91786161,2025,2025,2025,2025,0
|
|
20240322,180200,91786161,2025,2025,2025,2025,0
|
|
20240322,180100,91786161,2025,2025,2025,2025,0
|
|
20240322,180000,91786161,2025,2025,2025,2025,0
|
|
20240322,175900,91786161,2025,2025,2025,2025,6337
|
|
20240322,175800,91786161,2025,2025,2025,2025,0
|
|
20240322,175700,91786161,2025,2025,2025,2025,0
|
|
20240322,175600,91786161,2025,2025,2025,2025,0
|
|
20240322,175500,91786161,2025,2025,2025,2025,0
|
|
20240322,175400,91786161,2025,2025,2025,2025,0
|
|
20240322,175300,91786161,2025,2025,2025,2025,0
|
|
20240322,175200,91786161,2025,2025,2025,2025,0
|
|
20240322,175100,91786161,2025,2025,2025,2025,0
|
|
20240322,175000,91786161,2025,2025,2025,2025,0
|
|
20240322,174900,91786161,2025,2025,2025,2025,0
|
|
20240322,174800,91786161,2025,2025,2025,2025,0
|
|
20240322,174700,91786161,2025,2025,2025,2025,0
|
|
20240322,174600,91786161,2025,2025,2025,2025,0
|
|
20240322,174500,91786161,2025,2025,2025,2025,0
|
|
20240322,174400,91786161,2025,2025,2025,2025,0
|
|
20240322,174300,91786161,2025,2025,2025,2025,0
|
|
20240322,174200,91786161,2025,2025,2025,2025,0
|
|
20240322,174100,91786161,2025,2025,2025,2025,0
|
|
20240322,174000,91786161,2025,2025,2025,2025,0
|
|
20240322,173900,91786161,2025,2025,2025,2025,0
|
|
20240322,173800,91786161,2025,2025,2025,2025,0
|
|
20240322,173700,91786161,2025,2025,2025,2025,0
|
|
20240322,173600,91786161,2025,2025,2025,2025,0
|
|
20240322,173500,91786161,2025,2025,2025,2025,0
|
|
20240322,173400,91786161,2025,2025,2025,2025,0
|
|
20240322,173300,91786161,2025,2025,2025,2025,0
|
|
20240322,173200,91786161,2025,2025,2025,2025,0
|
|
20240322,173100,91786161,2025,2025,2025,2025,0
|
|
20240322,173000,91786161,2025,2025,2025,2025,0
|
|
20240322,172900,91786161,2025,2025,2025,2025,6337
|
|
20240322,172800,91786161,2025,2025,2025,2025,0
|
|
20240322,172700,91786161,2025,2025,2025,2025,0
|
|
20240322,172600,91786161,2025,2025,2025,2025,0
|
|
20240322,172500,91786161,2025,2025,2025,2025,0
|
|
20240322,172400,91786161,2025,2025,2025,2025,0
|
|
20240322,172300,91786161,2025,2025,2025,2025,0
|
|
20240322,172200,91786161,2025,2025,2025,2025,0
|
|
20240322,172100,91786161,2025,2025,2025,2025,0
|
|
20240322,172000,91786161,2025,2025,2025,2025,0
|
|
20240322,171900,91786161,2025,2025,2025,2025,0
|
|
20240322,171800,91786161,2025,2025,2025,2025,0
|
|
20240322,171700,91786161,2025,2025,2025,2025,0
|
|
20240322,171600,91786161,2025,2025,2025,2025,0
|
|
20240322,171500,91786161,2025,2025,2025,2025,0
|
|
20240322,171400,91786161,2025,2025,2025,2025,0
|
|
20240322,171300,91786161,2025,2025,2025,2025,0
|
|
20240322,171200,91786161,2025,2025,2025,2025,0
|
|
20240322,171100,91786161,2025,2025,2025,2025,0
|
|
20240322,171000,91786161,2025,2025,2025,2025,0
|
|
20240322,170900,91786161,2025,2025,2025,2025,0
|
|
20240322,170800,91786161,2025,2025,2025,2025,0
|
|
20240322,170700,91786161,2025,2025,2025,2025,0
|
|
20240322,170600,91786161,2025,2025,2025,2025,0
|
|
20240322,170500,91786161,2025,2025,2025,2025,0
|
|
20240322,170400,91786161,2025,2025,2025,2025,0
|
|
20240322,170300,91786161,2025,2025,2025,2025,0
|
|
20240322,170200,91786161,2025,2025,2025,2025,0
|
|
20240322,170100,91786161,2025,2025,2025,2025,0
|
|
20240322,170000,91786161,2025,2025,2025,2025,0
|
|
20240322,165900,91786161,2025,2025,2025,2025,6337
|
|
20240322,165800,91786161,2025,2025,2025,2025,0
|
|
20240322,165700,91786161,2025,2025,2025,2025,0
|
|
20240322,165600,91786161,2025,2025,2025,2025,0
|
|
20240322,165500,91786161,2025,2025,2025,2025,0
|
|
20240322,165400,91786161,2025,2025,2025,2025,0
|
|
20240322,165300,91786161,2025,2025,2025,2025,0
|
|
20240322,165200,91786161,2025,2025,2025,2025,0
|
|
20240322,165100,91786161,2025,2025,2025,2025,0
|
|
20240322,165000,91786161,2025,2025,2025,2025,0
|
|
20240322,164900,91786161,2025,2025,2025,2025,0
|
|
20240322,164800,91786161,2025,2025,2025,2025,0
|
|
20240322,164700,91786161,2025,2025,2025,2025,0
|
|
20240322,164600,91786161,2025,2025,2025,2025,0
|
|
20240322,164500,91786161,2025,2025,2025,2025,0
|
|
20240322,164400,91786161,2025,2025,2025,2025,0
|
|
20240322,164300,91786161,2025,2025,2025,2025,0
|
|
20240322,164200,91786161,2025,2025,2025,2025,0
|
|
20240322,164100,91786161,2025,2025,2025,2025,0
|
|
20240322,164000,91786161,2025,2025,2025,2025,0
|
|
20240322,163900,91786161,2025,2025,2025,2025,0
|
|
20240322,163800,91786161,2025,2025,2025,2025,0
|
|
20240322,163700,91786161,2025,2025,2025,2025,0
|
|
20240322,163600,91786161,2025,2025,2025,2025,0
|
|
20240322,163500,91786161,2025,2025,2025,2025,0
|
|
20240322,163400,91786161,2025,2025,2025,2025,0
|
|
20240322,163300,91786161,2025,2025,2025,2025,0
|
|
20240322,163200,91786161,2025,2025,2025,2025,0
|
|
20240322,163100,91786161,2025,2025,2025,2025,0
|
|
20240322,163000,91786161,2025,2025,2025,2025,0
|
|
20240322,162900,91786161,2025,2025,2025,2025,6337
|
|
20240322,162800,91786161,2025,2025,2025,2025,0
|
|
20240322,162700,91786161,2025,2025,2025,2025,0
|
|
20240322,162600,91786161,2025,2025,2025,2025,0
|
|
20240322,162500,91786161,2025,2025,2025,2025,0
|
|
20240322,162400,91786161,2025,2025,2025,2025,0
|
|
20240322,162300,91786161,2025,2025,2025,2025,0
|
|
20240322,162200,91786161,2025,2025,2025,2025,0
|
|
20240322,162100,91786161,2025,2025,2025,2025,0
|
|
20240322,162000,91786161,2025,2025,2025,2025,0
|
|
20240322,161900,91786161,2025,2025,2025,2025,0
|
|
20240322,161800,91786161,2025,2025,2025,2025,0
|
|
20240322,161700,91786161,2025,2025,2025,2025,0
|
|
20240322,161600,91786161,2025,2025,2025,2025,0
|
|
20240322,161500,91786161,2025,2025,2025,2025,0
|
|
20240322,161400,91786161,2025,2025,2025,2025,0
|
|
20240322,161300,91786161,2025,2025,2025,2025,0
|
|
20240322,161200,91786161,2025,2025,2025,2025,0
|
|
20240322,161100,91786161,2025,2025,2025,2025,0
|
|
20240322,161000,91786161,2025,2025,2025,2025,0
|
|
20240322,160900,91786161,2025,2025,2025,2025,0
|
|
20240322,160800,91786161,2025,2025,2025,2025,0
|
|
20240322,160700,91786161,2025,2025,2025,2025,0
|
|
20240322,160600,91786161,2025,2025,2025,2025,0
|
|
20240322,160500,91786161,2025,2025,2025,2025,0
|
|
20240322,160400,91786161,2025,2025,2025,2025,0
|
|
20240322,160300,91786161,2025,2025,2025,2025,0
|
|
20240322,160200,91786161,2025,2025,2025,2025,0
|
|
20240322,160100,91786161,2025,2025,2025,2025,0
|
|
20240322,160000,91786161,2025,2025,2025,2025,0
|
|
20240322,155900,91786161,2025,2025,2025,2025,6337
|
|
20240322,155800,91786161,2025,2025,2025,2025,0
|
|
20240322,155700,91786161,2025,2025,2025,2025,0
|
|
20240322,155600,91786161,2025,2025,2025,2025,0
|
|
20240322,155500,91786161,2025,2025,2025,2025,0
|
|
20240322,155400,91786161,2025,2025,2025,2025,0
|
|
20240322,155300,91786161,2025,2025,2025,2025,0
|
|
20240322,155200,91786161,2025,2025,2025,2025,0
|
|
20240322,155100,91786161,2025,2025,2025,2025,0
|
|
20240322,155000,91786161,2025,2025,2025,2025,0
|
|
20240322,154900,91786161,2025,2025,2025,2025,0
|
|
20240322,154800,91786161,2025,2025,2025,2025,0
|
|
20240322,154700,91786161,2025,2025,2025,2025,0
|
|
20240322,154600,91786161,2025,2025,2025,2025,0
|
|
20240322,154500,91786161,2025,2025,2025,2025,0
|
|
20240322,154400,91786161,2025,2025,2025,2025,0
|
|
20240322,154300,91786161,2025,2025,2025,2025,0
|
|
20240322,154200,91786161,2025,2025,2025,2025,0
|
|
20240322,154100,91786161,2025,2025,2025,2025,0
|
|
20240322,154000,91786161,2025,2025,2025,2025,0
|
|
20240322,153900,91786161,2025,2025,2025,2025,0
|
|
20240322,153800,91786161,2025,2025,2025,2025,0
|
|
20240322,153700,91786161,2025,2025,2025,2025,0
|
|
20240322,153600,91786161,2025,2025,2025,2025,0
|
|
20240322,153500,91786161,2025,2025,2025,2025,0
|
|
20240322,153400,91786161,2025,2025,2025,2025,0
|
|
20240322,153300,91786161,2025,2025,2025,2025,0
|
|
20240322,153200,91786161,2025,2025,2025,2025,0
|
|
20240322,153100,91786161,2025,2025,2025,2025,0
|
|
20240322,153000,91786161,2025,2025,2025,2025,6337
|
|
20240322,152900,78953736,2005,2005,2005,2005,0
|
|
20240322,152800,78953736,2005,2005,2005,2005,0
|
|
20240322,152700,78953736,2005,2005,2005,2005,0
|
|
20240322,152600,78953736,2005,2005,2005,2005,0
|
|
20240322,152500,78953736,2005,2005,2005,2005,0
|
|
20240322,152400,78953736,2005,2005,2005,2005,0
|
|
20240322,152300,78953736,2005,2005,2005,2005,0
|
|
20240322,152200,78953736,2005,2005,2005,2005,0
|
|
20240322,152100,78953736,2005,2005,2005,2005,0
|
|
20240322,152000,78953736,2005,2005,2005,2005,0
|
|
20240322,151900,78953736,2005,2000,2005,2000,91
|
|
20240322,151800,78771616,2010,2010,2010,2010,0
|
|
20240322,151700,78771616,2010,2005,2010,2005,1013
|
|
20240322,151600,76740546,2000,2005,2005,2000,1997
|
|
20240322,151500,72743206,2005,2005,2005,2005,4
|
|
20240322,151400,72735186,2005,2005,2005,2005,99
|
|
20240322,151300,72536691,2005,2005,2005,2005,0
|
|
20240322,151200,72536691,2005,2005,2005,2005,2
|
|
20240322,151100,72532681,2005,2005,2005,2005,27
|
|
20240322,151000,72478546,2010,2005,2010,2005,58
|
|
20240322,150900,72362206,2005,2005,2005,2005,85
|
|
20240322,150800,72191781,2010,2010,2010,2005,6734
|
|
20240322,150700,58656476,2010,2010,2010,2010,1388
|
|
20240322,150600,55866596,2010,2010,2010,2010,49
|
|
20240322,150500,55768106,2010,2010,2010,2010,129
|
|
20240322,150400,55508816,2015,2015,2015,2015,0
|
|
20240322,150300,55508816,2015,2015,2015,2015,0
|
|
20240322,150200,55508816,2015,2015,2015,2015,1
|
|
20240322,150100,55506801,2015,2015,2015,2015,0
|
|
20240322,150000,55506801,2015,2015,2015,2015,1177
|
|
20240322,145900,53135146,2010,2010,2010,2010,0
|
|
20240322,145800,53135146,2010,2010,2010,2010,401
|
|
20240322,145700,52329136,2010,2010,2010,2010,0
|
|
20240322,145600,52329136,2010,2010,2010,2010,0
|
|
20240322,145500,52329136,2010,2010,2010,2010,0
|
|
20240322,145400,52329136,2010,2010,2010,2010,7
|
|
20240322,145300,52315066,2015,2015,2015,2015,51
|
|
20240322,145200,52212301,2015,2015,2015,2015,295
|
|
20240322,145100,51617876,2015,2015,2015,2015,6
|
|
20240322,145000,51605786,2015,2015,2015,2015,0
|
|
20240322,144900,51605786,2015,2020,2020,2015,11
|
|
20240322,144800,51583571,2015,2015,2015,2015,0
|
|
20240322,144700,51583571,2015,2015,2015,2015,36
|
|
20240322,144600,51511031,2020,2020,2020,2020,5
|
|
20240322,144500,51500931,2020,2020,2020,2020,0
|
|
20240322,144400,51500931,2020,2020,2020,2020,0
|
|
20240322,144300,51500931,2020,2020,2020,2020,0
|
|
20240322,144200,51500931,2020,2020,2020,2020,0
|
|
20240322,144100,51500931,2020,2020,2020,2020,0
|
|
20240322,144000,51500931,2020,2020,2020,2020,0
|
|
20240322,143900,51500931,2020,2020,2020,2020,1
|
|
20240322,143800,51498911,2020,2020,2020,2020,0
|
|
20240322,143700,51498911,2020,2020,2020,2020,5
|
|
20240322,143600,51488811,2020,2020,2020,2020,0
|
|
20240322,143500,51488811,2020,2020,2020,2020,0
|
|
20240322,143400,51488811,2020,2020,2020,2020,0
|
|
20240322,143300,51488811,2020,2020,2020,2020,0
|
|
20240322,143200,51488811,2020,2020,2020,2020,0
|
|
20240322,143100,51488811,2020,2020,2020,2020,0
|
|
20240322,143000,51488811,2020,2020,2020,2020,0
|
|
20240322,142900,51488811,2020,2020,2020,2020,495
|
|
20240322,142800,50488911,2015,2015,2015,2015,0
|
|
20240322,142700,50488911,2015,2015,2015,2015,0
|
|
20240322,142600,50488911,2015,2015,2015,2015,0
|
|
20240322,142500,50488911,2015,2015,2015,2015,0
|
|
20240322,142400,50488911,2015,2015,2015,2015,0
|
|
20240322,142300,50488911,2015,2015,2015,2015,1
|
|
20240322,142200,50486896,2015,2015,2015,2015,3
|
|
20240322,142100,50480851,2020,2020,2020,2020,1
|
|
20240322,142000,50478831,2020,2020,2020,2020,3
|
|
20240322,141900,50472771,2020,2020,2020,2020,0
|
|
20240322,141800,50472771,2020,2020,2020,2020,212
|
|
20240322,141700,50044531,2015,2015,2015,2015,0
|
|
20240322,141600,50044531,2015,2015,2015,2015,0
|
|
20240322,141500,50044531,2015,2015,2015,2015,53
|
|
20240322,141400,49937736,2020,2020,2020,2020,0
|
|
20240322,141300,49937736,2020,2020,2020,2020,0
|
|
20240322,141200,49937736,2020,2020,2020,2020,10
|
|
20240322,141100,49917536,2020,2020,2020,2020,118
|
|
20240322,141000,49679176,2015,2015,2015,2015,0
|
|
20240322,140900,49679176,2015,2015,2015,2015,0
|
|
20240322,140800,49679176,2015,2015,2015,2015,0
|
|
20240322,140700,49679176,2015,2015,2015,2015,0
|
|
20240322,140600,49679176,2015,2015,2015,2015,0
|
|
20240322,140500,49679176,2015,2015,2015,2015,0
|
|
20240322,140400,49679176,2015,2015,2015,2015,0
|
|
20240322,140300,49679176,2015,2015,2015,2015,3
|
|
20240322,140200,49673131,2020,2020,2020,2020,0
|
|
20240322,140100,49673131,2020,2020,2020,2020,844
|
|
20240322,140000,47968251,2020,2020,2020,2020,0
|
|
20240322,135900,47968251,2020,2020,2020,2020,0
|
|
20240322,135800,47968251,2020,2015,2020,2015,1429
|
|
20240322,135700,45088226,2015,2015,2015,2015,0
|
|
20240322,135600,45088226,2015,2015,2015,2015,0
|
|
20240322,135500,45088226,2015,2015,2015,2015,0
|
|
20240322,135400,45088226,2015,2015,2015,2015,0
|
|
20240322,135300,45088226,2015,2015,2015,2015,0
|
|
20240322,135200,45088226,2015,2015,2015,2015,0
|
|
20240322,135100,45088226,2015,2015,2015,2015,32
|
|
20240322,135000,45023746,2020,2020,2020,2020,0
|
|
20240322,134900,45023746,2020,2020,2020,2020,0
|
|
20240322,134800,45023746,2020,2020,2020,2020,102
|
|
20240322,134700,44817706,2015,2015,2015,2015,0
|
|
20240322,134600,44817706,2015,2015,2015,2015,126
|
|
20240322,134500,44563816,2020,2020,2020,2020,255
|
|
20240322,134400,44048716,2020,2020,2020,2020,1
|
|
20240322,134300,44046696,2020,2020,2020,2020,0
|
|
20240322,134200,44046696,2020,2020,2020,2020,0
|
|
20240322,134100,44046696,2020,2020,2020,2020,0
|
|
20240322,134000,44046696,2020,2020,2020,2020,0
|
|
20240322,133900,44046696,2020,2020,2020,2020,32
|
|
20240322,133800,43982056,2020,2020,2020,2020,15
|
|
20240322,133700,43951756,2020,2020,2020,2020,0
|
|
20240322,133600,43951756,2020,2020,2020,2020,0
|
|
20240322,133500,43951756,2020,2020,2020,2020,0
|
|
20240322,133400,43951756,2020,2020,2020,2020,0
|
|
20240322,133300,43951756,2020,2020,2020,2020,62
|
|
20240322,133200,43826516,2025,2025,2025,2025,119
|
|
20240322,133100,43585541,2015,2020,2020,2015,602
|
|
20240322,133000,42372356,2020,2020,2020,2020,253
|
|
20240322,132900,41861296,2020,2020,2020,2020,0
|
|
20240322,132800,41861296,2020,2020,2020,2020,125
|
|
20240322,132700,41608796,2020,2020,2020,2020,2000
|
|
20240322,132600,37568796,2025,2025,2025,2025,1
|
|
20240322,132500,37566771,2025,2025,2025,2025,0
|
|
20240322,132400,37566771,2025,2025,2025,2025,4
|
|
20240322,132300,37558671,2020,2020,2020,2020,0
|
|
20240322,132200,37558671,2020,2020,2020,2020,0
|
|
20240322,132100,37558671,2020,2020,2020,2020,49
|
|
20240322,132000,37459691,2025,2025,2025,2025,0
|
|
20240322,131900,37459691,2025,2025,2025,2025,119
|
|
20240322,131800,37218716,2025,2025,2025,2025,0
|
|
20240322,131700,37218716,2025,2025,2025,2025,11
|
|
20240322,131600,37196441,2025,2025,2025,2025,8
|
|
20240322,131500,37180241,2025,2025,2025,2025,0
|
|
20240322,131400,37180241,2025,2025,2025,2025,1
|
|
20240322,131300,37178216,2025,2025,2025,2025,0
|
|
20240322,131200,37178216,2025,2025,2025,2025,247
|
|
20240322,131100,36678041,2020,2020,2020,2020,500
|
|
20240322,131000,35668041,2020,2020,2020,2020,0
|
|
20240322,130900,35668041,2020,2020,2020,2020,182
|
|
20240322,130800,35300401,2020,2020,2020,2020,200
|
|
20240322,130700,34896401,2020,2020,2020,2020,148
|
|
20240322,130600,34597441,2025,2020,2025,2020,615
|
|
20240322,130500,33353076,2025,2025,2025,2025,0
|
|
20240322,130400,33353076,2025,2025,2025,2025,0
|
|
20240322,130300,33353076,2025,2025,2025,2025,0
|
|
20240322,130200,33353076,2025,2025,2025,2025,0
|
|
20240322,130100,33353076,2025,2025,2025,2025,0
|
|
20240322,130000,33353076,2025,2025,2025,2025,0
|
|
20240322,125900,33353076,2025,2025,2025,2025,0
|
|
20240322,125800,33353076,2025,2025,2025,2025,0
|
|
20240322,125700,33353076,2025,2020,2025,2020,744
|
|
20240322,125600,31849231,2015,2015,2015,2015,100
|
|
20240322,125500,31647731,2020,2020,2020,2020,0
|
|
20240322,125400,31647731,2020,2015,2020,2015,491
|
|
20240322,125300,30655956,2020,2020,2020,2020,119
|
|
20240322,125200,30415576,2020,2020,2020,2020,25
|
|
20240322,125100,30365076,2020,2020,2020,2020,0
|
|
20240322,125000,30365076,2020,2020,2020,2020,0
|
|
20240322,124900,30365076,2020,2020,2020,2020,0
|
|
20240322,124800,30365076,2020,2015,2020,2015,11
|
|
20240322,124700,30342866,2015,2015,2015,2015,0
|
|
20240322,124600,30342866,2015,2015,2015,2015,0
|
|
20240322,124500,30342866,2015,2015,2015,2015,0
|
|
20240322,124400,30342866,2015,2015,2015,2015,0
|
|
20240322,124300,30342866,2015,2015,2015,2015,0
|
|
20240322,124200,30342866,2015,2015,2015,2015,0
|
|
20240322,124100,30342866,2015,2015,2015,2015,1
|
|
20240322,124000,30340851,2020,2020,2020,2020,119
|
|
20240322,123900,30100471,2020,2020,2020,2020,0
|
|
20240322,123800,30100471,2020,2020,2020,2020,0
|
|
20240322,123700,30100471,2020,2020,2020,2020,0
|
|
20240322,123600,30100471,2020,2020,2020,2020,15
|
|
20240322,123500,30070171,2020,2020,2020,2020,0
|
|
20240322,123400,30070171,2020,2020,2020,2020,1
|
|
20240322,123300,30068151,2015,2015,2015,2015,0
|
|
20240322,123200,30068151,2015,2015,2015,2015,0
|
|
20240322,123100,30068151,2015,2015,2015,2015,0
|
|
20240322,123000,30068151,2015,2015,2015,2015,618
|
|
20240322,122900,28822881,2015,2015,2015,2015,0
|
|
20240322,122800,28822881,2015,2015,2015,2015,0
|
|
20240322,122700,28822881,2015,2015,2015,2015,119
|
|
20240322,122600,28583096,2010,2010,2010,2010,0
|
|
20240322,122500,28583096,2010,2010,2010,2010,0
|
|
20240322,122400,28583096,2010,2010,2010,2010,0
|
|
20240322,122300,28583096,2010,2010,2010,2010,1000
|
|
20240322,122200,26573096,2015,2015,2015,2015,0
|
|
20240322,122100,26573096,2015,2015,2015,2015,360
|
|
20240322,122000,25847696,2015,2015,2015,2015,10
|
|
20240322,121900,25827546,2010,2010,2010,2010,19
|
|
20240322,121800,25789356,2015,2015,2015,2015,0
|
|
20240322,121700,25789356,2015,2015,2015,2015,0
|
|
20240322,121600,25789356,2015,2015,2015,2015,0
|
|
20240322,121500,25789356,2015,2015,2015,2015,0
|
|
20240322,121400,25789356,2015,2015,2015,2015,119
|
|
20240322,121300,25549571,2010,2010,2010,2010,0
|
|
20240322,121200,25549571,2010,2010,2010,2010,5
|
|
20240322,121100,25539521,2010,2010,2010,2010,7
|
|
20240322,121000,25525451,2010,2010,2010,2010,500
|
|
20240322,120900,24520451,2015,2015,2015,2010,506
|
|
20240322,120800,23503271,2015,2015,2015,2015,0
|
|
20240322,120700,23503271,2015,2015,2015,2015,0
|
|
20240322,120600,23503271,2015,2015,2015,2015,50
|
|
20240322,120500,23402521,2020,2020,2020,2020,0
|
|
20240322,120400,23402521,2020,2020,2020,2020,0
|
|
20240322,120300,23402521,2020,2020,2020,2020,10
|
|
20240322,120200,23382321,2015,2015,2015,2015,494
|
|
20240322,120100,22386911,2010,2010,2015,2010,315
|
|
20240322,120000,21753711,2010,2010,2010,2010,1837
|
|
20240322,115900,18061341,2010,2010,2010,2010,0
|
|
20240322,115800,18061341,2010,2010,2010,2010,100
|
|
20240322,115700,17860341,2010,2010,2010,2010,0
|
|
20240322,115600,17860341,2010,2010,2010,2010,12
|
|
20240322,115500,17836221,2005,2005,2005,2005,0
|
|
20240322,115400,17836221,2005,2005,2005,2005,0
|
|
20240322,115300,17836221,2005,2005,2005,2005,0
|
|
20240322,115200,17836221,2005,2005,2005,2005,0
|
|
20240322,115100,17836221,2005,2005,2005,2005,0
|
|
20240322,115000,17836221,2005,2005,2005,2005,0
|
|
20240322,114900,17836221,2005,2005,2005,2005,0
|
|
20240322,114800,17836221,2005,2005,2005,2005,0
|
|
20240322,114700,17836221,2005,2005,2005,2005,0
|
|
20240322,114600,17836221,2005,2005,2005,2005,0
|
|
20240322,114500,17836221,2005,2005,2005,2005,0
|
|
20240322,114400,17836221,2005,2005,2005,2005,0
|
|
20240322,114300,17836221,2005,2005,2005,2005,0
|
|
20240322,114200,17836221,2005,2005,2005,2005,0
|
|
20240322,114100,17836221,2005,2005,2005,2005,0
|
|
20240322,114000,17836221,2005,2005,2005,2005,0
|
|
20240322,113900,17836221,2005,2005,2005,2005,0
|
|
20240322,113800,17836221,2005,2005,2005,2005,0
|
|
20240322,113700,17836221,2005,2005,2005,2005,0
|
|
20240322,113600,17836221,2005,2005,2005,2005,30
|
|
20240322,113500,17776071,2005,2005,2005,2005,0
|
|
20240322,113400,17776071,2005,2005,2005,2005,0
|
|
20240322,113300,17776071,2005,2005,2005,2005,0
|
|
20240322,113200,17776071,2005,2005,2005,2005,65
|
|
20240322,113100,17645746,2005,2005,2005,2005,0
|
|
20240322,113000,17645746,2005,2005,2005,2005,0
|
|
20240322,112900,17645746,2005,2005,2005,2005,0
|
|
20240322,112800,17645746,2005,2005,2005,2005,0
|
|
20240322,112700,17645746,2005,2005,2005,2005,0
|
|
20240322,112600,17645746,2005,2005,2005,2005,49
|
|
20240322,112500,17547501,2005,2005,2005,2005,0
|
|
20240322,112400,17547501,2005,2005,2005,2005,1995
|
|
20240322,112300,13547526,2000,2000,2000,2000,0
|
|
20240322,112200,13547526,2000,2000,2000,2000,0
|
|
20240322,112100,13547526,2000,2000,2000,2000,0
|
|
20240322,112000,13547526,2000,2000,2000,2000,0
|
|
20240322,111900,13547526,2000,2000,2000,2000,0
|
|
20240322,111800,13547526,2000,2000,2000,2000,0
|
|
20240322,111700,13547526,2000,2000,2000,2000,0
|
|
20240322,111600,13547526,2000,2000,2000,2000,2
|
|
20240322,111500,13543526,2000,2000,2000,2000,0
|
|
20240322,111400,13543526,2000,2000,2000,2000,0
|
|
20240322,111300,13543526,2000,2000,2000,2000,0
|
|
20240322,111200,13543526,2000,2000,2000,2000,51
|
|
20240322,111100,13441526,1999,1999,1999,1999,0
|
|
20240322,111000,13441526,1999,1999,1999,1999,638
|
|
20240322,110900,12166164,1998,1998,1998,1998,35
|
|
20240322,110800,12096234,1999,1999,1999,1999,10
|
|
20240322,110700,12076244,1999,1999,1999,1999,0
|
|
20240322,110600,12076244,1999,1999,1999,1999,1
|
|
20240322,110500,12074245,1999,1999,1999,1999,0
|
|
20240322,110400,12074245,1999,1999,1999,1999,0
|
|
20240322,110300,12074245,1999,1999,1999,1999,250
|
|
20240322,110200,11574495,1999,1999,1999,1999,0
|
|
20240322,110100,11574495,1999,1998,1999,1998,49
|
|
20240322,110000,11476592,1999,1999,1999,1999,0
|
|
20240322,105900,11476592,1999,1999,1999,1999,0
|
|
20240322,105800,11476592,1999,1999,1999,1999,0
|
|
20240322,105700,11476592,1999,1999,1999,1999,0
|
|
20240322,105600,11476592,1999,1999,1999,1999,0
|
|
20240322,105500,11476592,1999,1999,1999,1999,0
|
|
20240322,105400,11476592,1999,1999,1999,1999,0
|
|
20240322,105300,11476592,1999,1999,1999,1999,0
|
|
20240322,105200,11476592,1999,1999,1999,1999,0
|
|
20240322,105100,11476592,1999,1999,1999,1999,0
|
|
20240322,105000,11476592,1999,1999,1999,1999,97
|
|
20240322,104900,11282689,1999,1999,1999,1999,0
|
|
20240322,104800,11282689,1999,1999,1999,1999,0
|
|
20240322,104700,11282689,1999,1999,1999,1999,0
|
|
20240322,104600,11282689,1999,1999,1999,1999,0
|
|
20240322,104500,11282689,1999,1999,1999,1999,0
|
|
20240322,104400,11282689,1999,1999,1999,1999,0
|
|
20240322,104300,11282689,1999,1999,1999,1999,205
|
|
20240322,104200,10872894,1999,1999,1999,1999,0
|
|
20240322,104100,10872894,1999,1999,1999,1999,0
|
|
20240322,104000,10872894,1999,1999,1999,1999,0
|
|
20240322,103900,10872894,1999,1999,1999,1999,0
|
|
20240322,103800,10872894,1999,1999,1999,1999,0
|
|
20240322,103700,10872894,1999,1999,1999,1999,0
|
|
20240322,103600,10872894,1999,1999,1999,1999,0
|
|
20240322,103500,10872894,1999,1999,1999,1999,20
|
|
20240322,103400,10832914,2000,2000,2000,2000,0
|
|
20240322,103300,10832914,2000,2000,2000,2000,0
|
|
20240322,103200,10832914,2000,2000,2000,2000,3
|
|
20240322,103100,10826914,2000,2000,2000,2000,1
|
|
20240322,103000,10824914,1999,1999,1999,1999,0
|
|
20240322,102900,10824914,1999,1999,1999,1999,0
|
|
20240322,102800,10824914,1999,1999,1999,1999,0
|
|
20240322,102700,10824914,1999,1999,1999,1999,0
|
|
20240322,102600,10824914,1999,1999,1999,1999,0
|
|
20240322,102500,10824914,1999,1999,1999,1999,0
|
|
20240322,102400,10824914,1999,2000,2000,1999,66
|
|
20240322,102300,10692979,1999,1999,1999,1999,0
|
|
20240322,102200,10692979,1999,1999,1999,1999,1
|
|
20240322,102100,10690980,1999,1999,1999,1999,42
|
|
20240322,102000,10607022,1999,2005,2005,1999,937
|
|
20240322,101900,8731546,2010,2010,2010,2010,4
|
|
20240322,101800,8723506,2010,2010,2010,2010,0
|
|
20240322,101700,8723506,2010,2010,2010,2010,5
|
|
20240322,101600,8713456,2010,2010,2010,2010,0
|
|
20240322,101500,8713456,2010,2010,2010,2010,10
|
|
20240322,101400,8693356,2005,2005,2005,2005,65
|
|
20240322,101300,8563031,2010,2010,2010,2010,0
|
|
20240322,101200,8563031,2010,2010,2010,2010,0
|
|
20240322,101100,8563031,2010,2010,2010,2010,0
|
|
20240322,101000,8563031,2010,2010,2010,2010,0
|
|
20240322,100900,8563031,2010,2010,2010,2010,0
|
|
20240322,100800,8563031,2010,2010,2010,2010,0
|
|
20240322,100700,8563031,2010,2010,2010,2010,0
|
|
20240322,100600,8563031,2010,2010,2010,2010,1
|
|
20240322,100500,8561021,2010,2010,2010,2010,0
|
|
20240322,100400,8561021,2010,2010,2010,2010,0
|
|
20240322,100300,8561021,2010,2010,2010,2010,0
|
|
20240322,100200,8561021,2010,2010,2010,2010,1
|
|
20240322,100100,8559011,2010,2010,2010,2010,0
|
|
20240322,100000,8559011,2010,2010,2010,2010,0
|
|
20240322,095900,8559011,2010,2010,2010,2010,28
|
|
20240322,095800,8502731,2010,2010,2010,2010,0
|
|
20240322,095700,8502731,2010,2010,2010,2010,0
|
|
20240322,095600,8502731,2010,2010,2010,2010,1
|
|
20240322,095500,8500721,2005,2005,2005,2005,0
|
|
20240322,095400,8500721,2005,2005,2005,2005,0
|
|
20240322,095300,8500721,2005,2005,2005,2005,0
|
|
20240322,095200,8500721,2005,2005,2005,2005,0
|
|
20240322,095100,8500721,2005,2005,2005,2005,10
|
|
20240322,095000,8480671,2005,2005,2005,2005,16
|
|
20240322,094900,8448591,2005,2005,2005,2005,0
|
|
20240322,094800,8448591,2005,2005,2005,2005,0
|
|
20240322,094700,8448591,2005,2005,2005,2005,0
|
|
20240322,094600,8448591,2005,2005,2005,2005,50
|
|
20240322,094500,8348341,2010,2010,2010,2010,0
|
|
20240322,094400,8348341,2010,2010,2010,2010,0
|
|
20240322,094300,8348341,2010,2010,2010,2010,0
|
|
20240322,094200,8348341,2010,2010,2010,2010,1
|
|
20240322,094100,8346331,2010,2010,2010,2010,0
|
|
20240322,094000,8346331,2010,2010,2010,2010,0
|
|
20240322,093900,8346331,2010,2010,2010,2010,0
|
|
20240322,093800,8346331,2010,2010,2010,2010,0
|
|
20240322,093700,8346331,2010,2010,2010,2010,9
|
|
20240322,093600,8328241,2010,2010,2010,2010,0
|
|
20240322,093500,8328241,2010,2010,2010,2010,0
|
|
20240322,093400,8328241,2010,2005,2010,2005,102
|
|
20240322,093300,8123726,2000,2000,2000,2000,0
|
|
20240322,093200,8123726,2000,2000,2000,2000,0
|
|
20240322,093100,8123726,2000,2000,2000,2000,0
|
|
20240322,093000,8123726,2000,2000,2000,2000,0
|
|
20240322,092900,8123726,2000,2000,2000,2000,0
|
|
20240322,092800,8123726,2000,2000,2000,2000,0
|
|
20240322,092700,8123726,2000,2000,2000,2000,0
|
|
20240322,092600,8123726,2000,2000,2000,2000,0
|
|
20240322,092500,8123726,2000,2000,2000,2000,1034
|
|
20240322,092400,6055726,1999,1999,1999,1999,143
|
|
20240322,092300,5769869,1998,1998,1998,1998,1
|
|
20240322,092200,5767871,1997,1997,1997,1997,0
|
|
20240322,092100,5767871,1997,1997,1997,1997,0
|
|
20240322,092000,5767871,1997,1997,1997,1997,3
|
|
20240322,091900,5761880,1996,1997,1997,1996,2
|
|
20240322,091800,5757887,1996,1996,1996,1996,35
|
|
20240322,091700,5688027,1996,1996,1996,1996,0
|
|
20240322,091600,5688027,1996,1996,1996,1996,100
|
|
20240322,091500,5488427,1997,1998,1998,1997,34
|
|
20240322,091400,5420525,1998,1998,1998,1998,24
|
|
20240322,091300,5372573,2000,1998,2000,1996,1457
|
|
20240322,091200,2462331,1998,1998,1998,1998,0
|
|
20240322,091100,2462331,1998,1998,1998,1998,0
|
|
20240322,091000,2462331,1998,1998,1998,1998,0
|
|
20240322,090900,2462331,1998,1998,1998,1998,30
|
|
20240322,090800,2402391,1997,1997,1997,1997,0
|
|
20240322,090700,2402391,1997,1997,1997,1997,0
|
|
20240322,090600,2402391,1997,1997,1997,1997,0
|
|
20240322,090500,2402391,1997,1997,1997,1997,0
|
|
20240322,090400,2402391,1997,1997,1997,1997,0
|
|
20240322,090300,2402391,1997,1997,1997,1997,0
|
|
20240322,090200,2402391,1997,1997,1997,1997,0
|
|
20240322,090100,2402391,1997,1997,1997,1997,0
|
|
20240322,090000,2402391,1997,1997,1997,1997,1203
|