602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185900,115499573,2005,2005,2005,2005,131
|
|
20240325,185800,115499573,2005,2005,2005,2005,0
|
|
20240325,185700,115499573,2005,2005,2005,2005,0
|
|
20240325,185600,115499573,2005,2005,2005,2005,0
|
|
20240325,185500,115499573,2005,2005,2005,2005,0
|
|
20240325,185400,115499573,2005,2005,2005,2005,0
|
|
20240325,185300,115499573,2005,2005,2005,2005,0
|
|
20240325,185200,115499573,2005,2005,2005,2005,0
|
|
20240325,185100,115499573,2005,2005,2005,2005,0
|
|
20240325,185000,115499573,2005,2005,2005,2005,0
|
|
20240325,184900,115499573,2005,2005,2005,2005,0
|
|
20240325,184800,115499573,2005,2005,2005,2005,0
|
|
20240325,184700,115499573,2005,2005,2005,2005,0
|
|
20240325,184600,115499573,2005,2005,2005,2005,0
|
|
20240325,184500,115499573,2005,2005,2005,2005,0
|
|
20240325,184400,115499573,2005,2005,2005,2005,0
|
|
20240325,184300,115499573,2005,2005,2005,2005,0
|
|
20240325,184200,115499573,2005,2005,2005,2005,0
|
|
20240325,184100,115499573,2005,2005,2005,2005,0
|
|
20240325,184000,115499573,2005,2005,2005,2005,0
|
|
20240325,183900,115499573,2005,2005,2005,2005,0
|
|
20240325,183800,115499573,2005,2005,2005,2005,0
|
|
20240325,183700,115499573,2005,2005,2005,2005,0
|
|
20240325,183600,115499573,2005,2005,2005,2005,0
|
|
20240325,183500,115499573,2005,2005,2005,2005,0
|
|
20240325,183400,115499573,2005,2005,2005,2005,0
|
|
20240325,183300,115499573,2005,2005,2005,2005,0
|
|
20240325,183200,115499573,2005,2005,2005,2005,0
|
|
20240325,183100,115499573,2005,2005,2005,2005,0
|
|
20240325,183000,115499573,2005,2005,2005,2005,0
|
|
20240325,182900,115499573,2005,2005,2005,2005,131
|
|
20240325,182800,115499573,2005,2005,2005,2005,0
|
|
20240325,182700,115499573,2005,2005,2005,2005,0
|
|
20240325,182600,115499573,2005,2005,2005,2005,0
|
|
20240325,182500,115499573,2005,2005,2005,2005,0
|
|
20240325,182400,115499573,2005,2005,2005,2005,0
|
|
20240325,182300,115499573,2005,2005,2005,2005,0
|
|
20240325,182200,115499573,2005,2005,2005,2005,0
|
|
20240325,182100,115499573,2005,2005,2005,2005,0
|
|
20240325,182000,115499573,2005,2005,2005,2005,0
|
|
20240325,181900,115499573,2005,2005,2005,2005,0
|
|
20240325,181800,115499573,2005,2005,2005,2005,0
|
|
20240325,181700,115499573,2005,2005,2005,2005,0
|
|
20240325,181600,115499573,2005,2005,2005,2005,0
|
|
20240325,181500,115499573,2005,2005,2005,2005,0
|
|
20240325,181400,115499573,2005,2005,2005,2005,0
|
|
20240325,181300,115499573,2005,2005,2005,2005,0
|
|
20240325,181200,115499573,2005,2005,2005,2005,0
|
|
20240325,181100,115499573,2005,2005,2005,2005,0
|
|
20240325,181000,115499573,2005,2005,2005,2005,0
|
|
20240325,180900,115499573,2005,2005,2005,2005,0
|
|
20240325,180800,115499573,2005,2005,2005,2005,0
|
|
20240325,180700,115499573,2005,2005,2005,2005,0
|
|
20240325,180600,115499573,2005,2005,2005,2005,0
|
|
20240325,180500,115499573,2005,2005,2005,2005,0
|
|
20240325,180400,115499573,2005,2005,2005,2005,0
|
|
20240325,180300,115499573,2005,2005,2005,2005,0
|
|
20240325,180200,115499573,2005,2005,2005,2005,0
|
|
20240325,180100,115499573,2005,2005,2005,2005,0
|
|
20240325,180000,115499573,2005,2005,2005,2005,0
|
|
20240325,175900,115499573,2005,2005,2005,2005,131
|
|
20240325,175800,115499573,2005,2005,2005,2005,0
|
|
20240325,175700,115499573,2005,2005,2005,2005,0
|
|
20240325,175600,115499573,2005,2005,2005,2005,0
|
|
20240325,175500,115499573,2005,2005,2005,2005,0
|
|
20240325,175400,115499573,2005,2005,2005,2005,0
|
|
20240325,175300,115499573,2005,2005,2005,2005,0
|
|
20240325,175200,115499573,2005,2005,2005,2005,0
|
|
20240325,175100,115499573,2005,2005,2005,2005,0
|
|
20240325,175000,115499573,2005,2005,2005,2005,0
|
|
20240325,174900,115499573,2005,2005,2005,2005,0
|
|
20240325,174800,115499573,2005,2005,2005,2005,0
|
|
20240325,174700,115499573,2005,2005,2005,2005,0
|
|
20240325,174600,115499573,2005,2005,2005,2005,0
|
|
20240325,174500,115499573,2005,2005,2005,2005,0
|
|
20240325,174400,115499573,2005,2005,2005,2005,0
|
|
20240325,174300,115499573,2005,2005,2005,2005,0
|
|
20240325,174200,115499573,2005,2005,2005,2005,0
|
|
20240325,174100,115499573,2005,2005,2005,2005,0
|
|
20240325,174000,115499573,2005,2005,2005,2005,0
|
|
20240325,173900,115499573,2005,2005,2005,2005,0
|
|
20240325,173800,115499573,2005,2005,2005,2005,0
|
|
20240325,173700,115499573,2005,2005,2005,2005,0
|
|
20240325,173600,115499573,2005,2005,2005,2005,0
|
|
20240325,173500,115499573,2005,2005,2005,2005,0
|
|
20240325,173400,115499573,2005,2005,2005,2005,0
|
|
20240325,173300,115499573,2005,2005,2005,2005,0
|
|
20240325,173200,115499573,2005,2005,2005,2005,0
|
|
20240325,173100,115499573,2005,2005,2005,2005,0
|
|
20240325,173000,115499573,2005,2005,2005,2005,0
|
|
20240325,172900,115499573,2005,2005,2005,2005,131
|
|
20240325,172800,115499573,2005,2005,2005,2005,0
|
|
20240325,172700,115499573,2005,2005,2005,2005,0
|
|
20240325,172600,115499573,2005,2005,2005,2005,0
|
|
20240325,172500,115499573,2005,2005,2005,2005,0
|
|
20240325,172400,115499573,2005,2005,2005,2005,0
|
|
20240325,172300,115499573,2005,2005,2005,2005,0
|
|
20240325,172200,115499573,2005,2005,2005,2005,0
|
|
20240325,172100,115499573,2005,2005,2005,2005,0
|
|
20240325,172000,115499573,2005,2005,2005,2005,0
|
|
20240325,171900,115499573,2005,2005,2005,2005,0
|
|
20240325,171800,115499573,2005,2005,2005,2005,0
|
|
20240325,171700,115499573,2005,2005,2005,2005,0
|
|
20240325,171600,115499573,2005,2005,2005,2005,0
|
|
20240325,171500,115499573,2005,2005,2005,2005,0
|
|
20240325,171400,115499573,2005,2005,2005,2005,0
|
|
20240325,171300,115499573,2005,2005,2005,2005,0
|
|
20240325,171200,115499573,2005,2005,2005,2005,0
|
|
20240325,171100,115499573,2005,2005,2005,2005,0
|
|
20240325,171000,115499573,2005,2005,2005,2005,0
|
|
20240325,170900,115499573,2005,2005,2005,2005,0
|
|
20240325,170800,115499573,2005,2005,2005,2005,0
|
|
20240325,170700,115499573,2005,2005,2005,2005,0
|
|
20240325,170600,115499573,2005,2005,2005,2005,0
|
|
20240325,170500,115499573,2005,2005,2005,2005,0
|
|
20240325,170400,115499573,2005,2005,2005,2005,0
|
|
20240325,170300,115499573,2005,2005,2005,2005,0
|
|
20240325,170200,115499573,2005,2005,2005,2005,0
|
|
20240325,170100,115499573,2005,2005,2005,2005,0
|
|
20240325,170000,115499573,2005,2005,2005,2005,0
|
|
20240325,165900,115499573,2005,2005,2005,2005,131
|
|
20240325,165800,115499573,2005,2005,2005,2005,0
|
|
20240325,165700,115499573,2005,2005,2005,2005,0
|
|
20240325,165600,115499573,2005,2005,2005,2005,0
|
|
20240325,165500,115499573,2005,2005,2005,2005,0
|
|
20240325,165400,115499573,2005,2005,2005,2005,0
|
|
20240325,165300,115499573,2005,2005,2005,2005,0
|
|
20240325,165200,115499573,2005,2005,2005,2005,0
|
|
20240325,165100,115499573,2005,2005,2005,2005,0
|
|
20240325,165000,115499573,2005,2005,2005,2005,0
|
|
20240325,164900,115499573,2005,2005,2005,2005,0
|
|
20240325,164800,115499573,2005,2005,2005,2005,0
|
|
20240325,164700,115499573,2005,2005,2005,2005,0
|
|
20240325,164600,115499573,2005,2005,2005,2005,0
|
|
20240325,164500,115499573,2005,2005,2005,2005,0
|
|
20240325,164400,115499573,2005,2005,2005,2005,0
|
|
20240325,164300,115499573,2005,2005,2005,2005,0
|
|
20240325,164200,115499573,2005,2005,2005,2005,0
|
|
20240325,164100,115499573,2005,2005,2005,2005,0
|
|
20240325,164000,115499573,2005,2005,2005,2005,0
|
|
20240325,163900,115499573,2005,2005,2005,2005,0
|
|
20240325,163800,115499573,2005,2005,2005,2005,0
|
|
20240325,163700,115499573,2005,2005,2005,2005,0
|
|
20240325,163600,115499573,2005,2005,2005,2005,0
|
|
20240325,163500,115499573,2005,2005,2005,2005,0
|
|
20240325,163400,115499573,2005,2005,2005,2005,0
|
|
20240325,163300,115499573,2005,2005,2005,2005,0
|
|
20240325,163200,115499573,2005,2005,2005,2005,0
|
|
20240325,163100,115499573,2005,2005,2005,2005,0
|
|
20240325,163000,115499573,2005,2005,2005,2005,0
|
|
20240325,162900,115499573,2005,2005,2005,2005,131
|
|
20240325,162800,115499573,2005,2005,2005,2005,0
|
|
20240325,162700,115499573,2005,2005,2005,2005,0
|
|
20240325,162600,115499573,2005,2005,2005,2005,0
|
|
20240325,162500,115499573,2005,2005,2005,2005,0
|
|
20240325,162400,115499573,2005,2005,2005,2005,0
|
|
20240325,162300,115499573,2005,2005,2005,2005,0
|
|
20240325,162200,115499573,2005,2005,2005,2005,0
|
|
20240325,162100,115499573,2005,2005,2005,2005,0
|
|
20240325,162000,115499573,2005,2005,2005,2005,0
|
|
20240325,161900,115499573,2005,2005,2005,2005,0
|
|
20240325,161800,115499573,2005,2005,2005,2005,0
|
|
20240325,161700,115499573,2005,2005,2005,2005,0
|
|
20240325,161600,115499573,2005,2005,2005,2005,0
|
|
20240325,161500,115499573,2005,2005,2005,2005,0
|
|
20240325,161400,115499573,2005,2005,2005,2005,0
|
|
20240325,161300,115499573,2005,2005,2005,2005,0
|
|
20240325,161200,115499573,2005,2005,2005,2005,0
|
|
20240325,161100,115499573,2005,2005,2005,2005,0
|
|
20240325,161000,115499573,2005,2005,2005,2005,0
|
|
20240325,160900,115499573,2005,2005,2005,2005,0
|
|
20240325,160800,115499573,2005,2005,2005,2005,0
|
|
20240325,160700,115499573,2005,2005,2005,2005,0
|
|
20240325,160600,115499573,2005,2005,2005,2005,0
|
|
20240325,160500,115499573,2005,2005,2005,2005,0
|
|
20240325,160400,115499573,2005,2005,2005,2005,0
|
|
20240325,160300,115499573,2005,2005,2005,2005,0
|
|
20240325,160200,115499573,2005,2005,2005,2005,0
|
|
20240325,160100,115499573,2005,2005,2005,2005,0
|
|
20240325,160000,115499573,2005,2005,2005,2005,0
|
|
20240325,155900,115499573,2005,2005,2005,2005,131
|
|
20240325,155800,115499573,2005,2005,2005,2005,0
|
|
20240325,155700,115499573,2005,2005,2005,2005,0
|
|
20240325,155600,115499573,2005,2005,2005,2005,0
|
|
20240325,155500,115499573,2005,2005,2005,2005,0
|
|
20240325,155400,115499573,2005,2005,2005,2005,0
|
|
20240325,155300,115499573,2005,2005,2005,2005,0
|
|
20240325,155200,115499573,2005,2005,2005,2005,0
|
|
20240325,155100,115499573,2005,2005,2005,2005,0
|
|
20240325,155000,115499573,2005,2005,2005,2005,0
|
|
20240325,154900,115499573,2005,2005,2005,2005,0
|
|
20240325,154800,115499573,2005,2005,2005,2005,0
|
|
20240325,154700,115499573,2005,2005,2005,2005,0
|
|
20240325,154600,115499573,2005,2005,2005,2005,0
|
|
20240325,154500,115499573,2005,2005,2005,2005,0
|
|
20240325,154400,115499573,2005,2005,2005,2005,0
|
|
20240325,154300,115499573,2005,2005,2005,2005,0
|
|
20240325,154200,115499573,2005,2005,2005,2005,0
|
|
20240325,154100,115499573,2005,2005,2005,2005,0
|
|
20240325,154000,115499573,2005,2005,2005,2005,0
|
|
20240325,153900,115499573,2005,2005,2005,2005,0
|
|
20240325,153800,115499573,2005,2005,2005,2005,0
|
|
20240325,153700,115499573,2005,2005,2005,2005,0
|
|
20240325,153600,115499573,2005,2005,2005,2005,0
|
|
20240325,153500,115499573,2005,2005,2005,2005,0
|
|
20240325,153400,115499573,2005,2005,2005,2005,0
|
|
20240325,153300,115499573,2005,2005,2005,2005,0
|
|
20240325,153200,115499573,2005,2005,2005,2005,0
|
|
20240325,153100,115499573,2005,2005,2005,2005,0
|
|
20240325,153000,115499573,2005,2005,2005,2005,131
|
|
20240325,152900,115236918,2010,2010,2010,2010,0
|
|
20240325,152800,115236918,2010,2010,2010,2010,0
|
|
20240325,152700,115236918,2010,2010,2010,2010,0
|
|
20240325,152600,115236918,2010,2010,2010,2010,0
|
|
20240325,152500,115236918,2010,2010,2010,2010,0
|
|
20240325,152400,115236918,2010,2010,2010,2010,0
|
|
20240325,152300,115236918,2010,2010,2010,2010,0
|
|
20240325,152200,115236918,2010,2010,2010,2010,0
|
|
20240325,152100,115236918,2010,2010,2010,2010,0
|
|
20240325,152000,115236918,2010,2010,2010,2010,0
|
|
20240325,151900,115236918,2010,2010,2010,2010,0
|
|
20240325,151800,115236918,2010,2010,2010,2010,91
|
|
20240325,151700,115054008,2000,2000,2000,2000,0
|
|
20240325,151600,115054008,2000,2000,2000,2000,17
|
|
20240325,151500,115020008,2005,2005,2005,2005,42
|
|
20240325,151400,114935798,2005,2005,2005,2005,58
|
|
20240325,151300,114819508,2005,2000,2005,2000,126
|
|
20240325,151200,114567003,2000,2000,2000,2000,1036
|
|
20240325,151100,112495003,2000,2000,2000,2000,0
|
|
20240325,151000,112495003,2000,2000,2000,2000,24
|
|
20240325,150900,112447003,2000,2000,2000,2000,25
|
|
20240325,150800,112397003,2000,2000,2000,2000,102
|
|
20240325,150700,112193003,2000,2000,2000,2000,24
|
|
20240325,150600,112145003,2000,2000,2000,2000,4
|
|
20240325,150500,112137003,2000,2000,2000,2000,25
|
|
20240325,150400,112087003,2000,2000,2000,2000,24
|
|
20240325,150300,112039003,2000,2000,2000,2000,527
|
|
20240325,150200,110985003,2010,2000,2010,2000,62
|
|
20240325,150100,110860633,2000,2000,2000,2000,0
|
|
20240325,150000,110860633,2000,2000,2000,2000,24
|
|
20240325,145900,110812633,2000,2000,2000,2000,24
|
|
20240325,145800,110764633,2000,2000,2000,2000,25
|
|
20240325,145700,110714633,2000,2000,2000,2000,24
|
|
20240325,145600,110666633,2000,2000,2000,2000,0
|
|
20240325,145500,110666633,2000,2000,2000,2000,34
|
|
20240325,145400,110598633,2000,2000,2000,2000,15
|
|
20240325,145300,110568633,2000,2000,2000,2000,24
|
|
20240325,145200,110520633,2000,2000,2000,2000,25
|
|
20240325,145100,110470633,2005,2005,2005,2005,0
|
|
20240325,145000,110470633,2005,2005,2005,2005,24
|
|
20240325,144900,110422513,2000,2000,2000,2000,24
|
|
20240325,144800,110374513,2000,2000,2000,2000,25
|
|
20240325,144700,110324513,2000,2000,2000,2000,50
|
|
20240325,144600,110224513,2000,2000,2000,2000,24
|
|
20240325,144500,110176513,2000,2000,2000,2000,24
|
|
20240325,144400,110128513,2000,2000,2000,2000,25
|
|
20240325,144300,110078513,2010,2000,2010,2000,2024
|
|
20240325,144200,106010513,2000,2000,2000,2000,0
|
|
20240325,144100,106010513,2000,2000,2000,2000,24
|
|
20240325,144000,105962513,2000,2000,2000,2000,25
|
|
20240325,143900,105912513,2000,2000,2000,2000,24
|
|
20240325,143800,105864513,1999,1999,1999,1999,25
|
|
20240325,143700,105814538,2010,2010,2010,2010,1
|
|
20240325,143600,105812528,1998,2005,2005,1998,15759
|
|
20240325,143500,74306558,2005,2005,2005,2005,24
|
|
20240325,143400,74258438,2005,2005,2005,2005,25
|
|
20240325,143300,74208313,2005,2005,2005,2005,24
|
|
20240325,143200,74160193,2005,2005,2005,2005,0
|
|
20240325,143100,74160193,2005,2005,2005,2005,24
|
|
20240325,143000,74112073,2005,2005,2005,2005,25
|
|
20240325,142900,74061948,2005,2005,2005,2005,24
|
|
20240325,142800,74013828,2005,2005,2005,2005,24
|
|
20240325,142700,73965708,2005,2005,2005,2005,0
|
|
20240325,142600,73965708,2005,2005,2005,2005,25
|
|
20240325,142500,73915583,2005,2005,2005,2005,24
|
|
20240325,142400,73867463,2005,2005,2005,2005,24
|
|
20240325,142300,73819343,2005,2005,2005,2005,25
|
|
20240325,142200,73769218,2005,2005,2005,2005,0
|
|
20240325,142100,73769218,2005,2005,2005,2005,24
|
|
20240325,142000,73721098,2005,2005,2005,2005,48
|
|
20240325,141900,73624858,2005,2005,2005,2005,24
|
|
20240325,141800,73576738,2005,2005,2005,2005,224
|
|
20240325,141700,73127618,2005,2005,2005,2005,0
|
|
20240325,141600,73127618,2005,2005,2005,2005,25
|
|
20240325,141500,73077493,2005,2005,2005,2005,24
|
|
20240325,141400,73029373,2005,2005,2005,2005,24
|
|
20240325,141300,72981253,2005,2005,2005,2005,25
|
|
20240325,141200,72931128,2005,2005,2005,2005,22
|
|
20240325,141100,72887018,2005,2005,2005,2005,24
|
|
20240325,141000,72838898,2015,2005,2015,2005,121
|
|
20240325,140900,72595363,2005,2010,2010,2005,27
|
|
20240325,140800,72541218,2005,2005,2005,2005,24
|
|
20240325,140700,72493098,2005,2005,2005,2005,0
|
|
20240325,140600,72493098,2005,2005,2005,2005,24
|
|
20240325,140500,72444978,2005,2010,2010,2005,27
|
|
20240325,140400,72390833,2010,2010,2010,2010,17
|
|
20240325,140300,72356663,2010,2010,2010,2010,23
|
|
20240325,140200,72310433,2010,2010,2015,2010,27
|
|
20240325,140100,72256153,2010,2010,2010,2010,25
|
|
20240325,140000,72205903,2000,2000,2000,2000,24
|
|
20240325,135900,72157903,2000,2000,2000,2000,25
|
|
20240325,135800,72107903,2000,2000,2000,2000,0
|
|
20240325,135700,72107903,2000,2000,2000,2000,24
|
|
20240325,135600,72059903,2000,2000,2000,2000,24
|
|
20240325,135500,72011903,2000,2000,2000,2000,25
|
|
20240325,135400,71961903,2000,2000,2000,2000,24
|
|
20240325,135300,71913903,2000,2000,2000,2000,0
|
|
20240325,135200,71913903,2000,2000,2000,2000,24
|
|
20240325,135100,71865903,2000,2000,2000,2000,25
|
|
20240325,135000,71815903,2000,2000,2000,2000,24
|
|
20240325,134900,71767903,2005,2005,2005,2005,24
|
|
20240325,134800,71719783,2005,2005,2005,2005,0
|
|
20240325,134700,71719783,2005,2005,2005,2005,25
|
|
20240325,134600,71669658,2010,2015,2020,2010,5
|
|
20240325,134500,71659583,2020,2015,2020,2010,75
|
|
20240325,134400,71508583,2010,2005,2010,2005,44
|
|
20240325,134300,71420263,2000,2000,2000,2000,0
|
|
20240325,134200,71420263,2000,2000,2000,2000,24
|
|
20240325,134100,71372263,2000,2000,2000,2000,25
|
|
20240325,134000,71322263,2000,2000,2000,2000,24
|
|
20240325,133900,71274263,2020,2000,2020,2000,39
|
|
20240325,133800,71196038,2000,2000,2000,2000,0
|
|
20240325,133700,71196038,2000,2000,2000,2000,25
|
|
20240325,133600,71146038,2000,2000,2000,2000,24
|
|
20240325,133500,71098038,2000,2000,2000,2000,24
|
|
20240325,133400,71050038,2000,2000,2000,2000,25
|
|
20240325,133300,71000038,2000,2000,2000,2000,0
|
|
20240325,133200,71000038,2000,2000,2000,2000,24
|
|
20240325,133100,70952038,2000,2000,2000,2000,24
|
|
20240325,133000,70904038,2000,2000,2000,2000,25
|
|
20240325,132900,70854038,2005,2005,2005,2005,24
|
|
20240325,132800,70805918,2005,2005,2005,2005,0
|
|
20240325,132700,70805918,2005,2005,2005,2005,68
|
|
20240325,132600,70669578,2000,2000,2000,2000,24
|
|
20240325,132500,70621578,2005,2000,2005,2000,25
|
|
20240325,132400,70571573,2000,2000,2000,2000,25
|
|
20240325,132300,70521573,2000,2000,2000,2000,0
|
|
20240325,132200,70521573,2000,2000,2000,2000,431
|
|
20240325,132100,69659573,2000,2000,2000,2000,24
|
|
20240325,132000,69611573,2000,2000,2000,2000,26
|
|
20240325,131900,69559573,2000,2000,2000,2000,0
|
|
20240325,131800,69559573,2000,2000,2000,2000,24
|
|
20240325,131700,69511573,2000,2000,2000,2000,24
|
|
20240325,131600,69463573,2000,2000,2000,2000,25
|
|
20240325,131500,69413573,2000,2000,2000,2000,24
|
|
20240325,131400,69365573,2005,2005,2005,2005,1000
|
|
20240325,131300,67360573,2000,2000,2000,2000,24
|
|
20240325,131200,67312573,2000,2005,2005,2000,30
|
|
20240325,131100,67252548,2000,2000,2000,2000,24
|
|
20240325,131000,67204548,2000,2000,2000,2000,25
|
|
20240325,130900,67154548,2000,2000,2000,2000,0
|
|
20240325,130800,67154548,2000,2000,2000,2000,24
|
|
20240325,130700,67106548,2000,2000,2000,2000,24
|
|
20240325,130600,67058548,2000,2000,2000,2000,25
|
|
20240325,130500,67008548,2000,2000,2000,2000,24
|
|
20240325,130400,66960548,2000,2000,2000,2000,0
|
|
20240325,130300,66960548,2000,2000,2000,2000,24
|
|
20240325,130200,66912548,2000,2000,2000,2000,25
|
|
20240325,130100,66862548,2000,2000,2000,2000,24
|
|
20240325,130000,66814548,2000,2000,2000,2000,24
|
|
20240325,125900,66766548,2000,2000,2000,2000,0
|
|
20240325,125800,66766548,2000,2000,2000,2000,25
|
|
20240325,125700,66716548,2000,2000,2000,2000,24
|
|
20240325,125600,66668548,2000,2000,2000,2000,24
|
|
20240325,125500,66620548,2000,2000,2000,2000,25
|
|
20240325,125400,66570548,2000,2000,2000,2000,0
|
|
20240325,125300,66570548,2000,2000,2000,2000,24
|
|
20240325,125200,66522548,2000,2000,2000,2000,25
|
|
20240325,125100,66472548,2000,2000,2000,2000,24
|
|
20240325,125000,66424548,2000,2000,2000,2000,24
|
|
20240325,124900,66376548,2000,2000,2000,2000,0
|
|
20240325,124800,66376548,2000,2000,2000,2000,25
|
|
20240325,124700,66326548,2005,2005,2005,2005,2
|
|
20240325,124600,66322538,2000,2000,2000,2000,24
|
|
20240325,124500,66274538,2000,2000,2000,2000,25
|
|
20240325,124400,66224538,2000,2000,2000,2000,0
|
|
20240325,124300,66224538,2000,2000,2000,2000,24
|
|
20240325,124200,66176538,2000,2000,2000,2000,24
|
|
20240325,124100,66128538,2005,2005,2005,2005,26
|
|
20240325,124000,66076408,2005,2005,2005,2005,24
|
|
20240325,123900,66028288,2005,2005,2005,2005,34
|
|
20240325,123800,65960118,2000,2000,2000,2000,24
|
|
20240325,123700,65912118,2000,2000,2000,2000,25
|
|
20240325,123600,65862118,2000,2000,2000,2000,24
|
|
20240325,123500,65814118,2000,2000,2000,2000,0
|
|
20240325,123400,65814118,2000,2000,2000,2000,25
|
|
20240325,123300,65764118,2000,2000,2000,2000,24
|
|
20240325,123200,65716118,2000,2000,2000,2000,224
|
|
20240325,123100,65268118,2000,2000,2000,2000,25
|
|
20240325,123000,65218118,2000,2000,2000,2000,0
|
|
20240325,122900,65218118,2000,2000,2000,2000,24
|
|
20240325,122800,65170118,2000,2000,2000,2000,24
|
|
20240325,122700,65122118,2005,2005,2005,2000,1032
|
|
20240325,122600,63053083,2000,2000,2000,2000,24
|
|
20240325,122500,63005083,2000,2000,2000,2000,0
|
|
20240325,122400,63005083,2000,2000,2000,2000,24
|
|
20240325,122300,62957083,2000,2000,2000,2000,25
|
|
20240325,122200,62907083,2000,2000,2000,2000,24
|
|
20240325,122100,62859083,2000,2000,2000,2000,24
|
|
20240325,122000,62811083,2000,2000,2000,2000,0
|
|
20240325,121900,62811083,2000,2000,2000,2000,1025
|
|
20240325,121800,60761083,2000,2000,2000,2000,24
|
|
20240325,121700,60713083,2000,2000,2000,2000,25
|
|
20240325,121600,60663083,2000,2000,2000,2000,1024
|
|
20240325,121500,58615083,2000,2000,2000,2000,0
|
|
20240325,121400,58615083,2000,2000,2000,2000,64
|
|
20240325,121300,58487083,2000,2000,2000,2000,25
|
|
20240325,121200,58437083,2005,2005,2005,2005,2
|
|
20240325,121100,58433073,2000,2000,2000,2000,24
|
|
20240325,121000,58385073,2000,2000,2000,2000,0
|
|
20240325,120900,58385073,2000,2000,2000,2000,25
|
|
20240325,120800,58335073,2000,2000,2000,2000,24
|
|
20240325,120700,58287073,2010,2000,2010,2000,7024
|
|
20240325,120600,44169103,2000,2000,2005,2000,92
|
|
20240325,120500,43985013,2005,2005,2005,2005,72
|
|
20240325,120400,43840653,2000,2005,2005,2000,42
|
|
20240325,120300,43756563,2005,2000,2005,2000,42
|
|
20240325,120200,43672473,2000,2000,2000,2000,25
|
|
20240325,120100,43622473,2000,2000,2000,2000,24
|
|
20240325,120000,43574473,2000,2000,2000,2000,0
|
|
20240325,115900,43574473,2000,2010,2010,2000,25
|
|
20240325,115800,43524463,2000,2000,2000,2000,25
|
|
20240325,115700,43474463,2000,2000,2000,2000,24
|
|
20240325,115600,43426463,2000,2000,2000,2000,25
|
|
20240325,115500,43376463,2000,2000,2000,2000,0
|
|
20240325,115400,43376463,2000,2000,2000,2000,24
|
|
20240325,115300,43328463,2000,2000,2000,2000,24
|
|
20240325,115200,43280463,2000,2000,2000,2000,25
|
|
20240325,115100,43230463,2000,2000,2000,2000,0
|
|
20240325,115000,43230463,2000,2000,2000,2000,24
|
|
20240325,114900,43182463,2010,2000,2010,2000,74
|
|
20240325,114800,43034098,2000,2000,2000,2000,25
|
|
20240325,114700,42984098,2000,2000,2000,2000,24
|
|
20240325,114600,42936098,2000,2000,2000,2000,0
|
|
20240325,114500,42936098,2000,2000,2000,2000,24
|
|
20240325,114400,42888098,2000,2000,2000,2000,25
|
|
20240325,114300,42838098,2000,2000,2000,2000,24
|
|
20240325,114200,42790098,2000,2000,2000,2000,24
|
|
20240325,114100,42742098,2000,2000,2000,2000,0
|
|
20240325,114000,42742098,2000,2000,2000,2000,25
|
|
20240325,113900,42692098,2000,2000,2000,2000,24
|
|
20240325,113800,42644098,2000,2000,2000,2000,25
|
|
20240325,113700,42594098,2000,2000,2000,2000,24
|
|
20240325,113600,42546098,2000,2000,2000,2000,0
|
|
20240325,113500,42546098,2000,2000,2000,2000,24
|
|
20240325,113400,42498098,2000,2000,2000,2000,25
|
|
20240325,113300,42448098,2000,2000,2000,2000,24
|
|
20240325,113200,42400098,2005,2005,2005,2005,4
|
|
20240325,113100,42392078,2005,2005,2005,2005,42
|
|
20240325,113000,42307868,2000,2000,2000,2000,25
|
|
20240325,112900,42257868,2005,2000,2005,2000,523
|
|
20240325,112800,41209868,2000,2000,2000,2000,24
|
|
20240325,112700,41161868,2000,2000,2000,2000,25
|
|
20240325,112600,41111868,2000,2000,2000,2000,0
|
|
20240325,112500,41111868,2000,2000,2000,2000,24
|
|
20240325,112400,41063868,2000,2000,2000,2000,24
|
|
20240325,112300,41015868,2000,2000,2000,2000,25
|
|
20240325,112200,40965868,2000,2000,2000,2000,24
|
|
20240325,112100,40917868,2000,2000,2000,2000,0
|
|
20240325,112000,40917868,2000,2000,2000,2000,25
|
|
20240325,111900,40867868,2000,2000,2000,2000,24
|
|
20240325,111800,40819868,2000,2000,2000,2000,24
|
|
20240325,111700,40771868,2000,2000,2000,2000,25
|
|
20240325,111600,40721868,2000,2000,2000,2000,0
|
|
20240325,111500,40721868,2000,2000,2000,2000,24
|
|
20240325,111400,40673868,2000,2000,2000,2000,24
|
|
20240325,111300,40625868,2000,2000,2000,2000,25
|
|
20240325,111200,40575868,2000,2000,2000,2000,24
|
|
20240325,111100,40527868,2000,2000,2000,2000,0
|
|
20240325,111000,40527868,2000,2000,2000,2000,24
|
|
20240325,110900,40479868,2000,2000,2000,2000,25
|
|
20240325,110800,40429868,2000,2000,2000,2000,24
|
|
20240325,110700,40381868,2000,2000,2000,2000,757
|
|
20240325,110600,38867868,2000,2000,2000,2000,24
|
|
20240325,110500,38819868,2000,2000,2000,2000,25
|
|
20240325,110400,38769868,2000,2000,2000,2000,24
|
|
20240325,110300,38721868,2000,2000,2000,2000,25
|
|
20240325,110200,38671868,2000,2000,2000,2000,0
|
|
20240325,110100,38671868,2000,2000,2000,2000,61
|
|
20240325,110000,38549868,2000,2000,2000,2000,24
|
|
20240325,105900,38501868,2005,2005,2005,2000,27
|
|
20240325,105800,38447858,2000,2000,2000,2000,24
|
|
20240325,105700,38399858,2000,2000,2000,2000,0
|
|
20240325,105600,38399858,2000,2000,2000,2000,24
|
|
20240325,105500,38351858,2000,2000,2000,2000,25
|
|
20240325,105400,38301858,2000,2000,2000,2000,24
|
|
20240325,105300,38253858,2000,2000,2000,2000,24
|
|
20240325,105200,38205858,2005,2005,2005,2005,5
|
|
20240325,105100,38195833,2000,2000,2000,2000,26
|
|
20240325,105000,38143833,2000,2000,2000,2000,24
|
|
20240325,104900,38095833,2000,2000,2000,2000,24
|
|
20240325,104800,38047833,2000,2000,2000,2000,25
|
|
20240325,104700,37997833,2000,2000,2000,2000,0
|
|
20240325,104600,37997833,2000,2005,2005,2000,40
|
|
20240325,104500,37917753,2000,2005,2005,2000,97
|
|
20240325,104400,37723393,2005,2005,2005,2000,31
|
|
20240325,104300,37661358,2005,2005,2005,2000,43
|
|
20240325,104200,37575263,2005,2005,2005,2005,15
|
|
20240325,104100,37545188,2000,2000,2000,2000,25
|
|
20240325,104000,37495188,2000,2000,2000,2000,44
|
|
20240325,103900,37407188,2000,2000,2000,2000,24
|
|
20240325,103800,37359188,2000,2000,2000,2000,25
|
|
20240325,103700,37309188,2005,2005,2005,2005,20
|
|
20240325,103600,37269088,2000,2000,2000,2000,25
|
|
20240325,103500,37219088,1999,1999,1999,1999,24
|
|
20240325,103400,37171112,2000,2000,2000,2000,25
|
|
20240325,103300,37121112,2005,2000,2005,2000,47
|
|
20240325,103200,37026997,2000,2000,2000,2000,1
|
|
20240325,103100,37024997,1999,2000,2000,1999,40
|
|
20240325,103000,36945036,2000,2000,2000,2000,64
|
|
20240325,102900,36817036,2000,2000,2000,2000,24
|
|
20240325,102800,36769036,2000,1999,2000,1999,50
|
|
20240325,102700,36669061,2005,2000,2005,2000,1970
|
|
20240325,102600,32725421,2000,2000,2000,1999,509
|
|
20240325,102500,31707445,2000,2000,2000,2000,524
|
|
20240325,102400,30659445,2000,2000,2000,2000,25
|
|
20240325,102300,30609445,2000,2000,2000,2000,57
|
|
20240325,102200,30495445,2005,2005,2005,2005,0
|
|
20240325,102100,30495445,2005,2005,2005,2000,78
|
|
20240325,102000,30339175,2005,2000,2005,2000,26
|
|
20240325,101900,30287170,1999,1999,1999,1999,24
|
|
20240325,101800,30239194,2000,2000,2000,2000,609
|
|
20240325,101700,29021194,2000,2000,2000,1999,1166
|
|
20240325,101600,26689218,2000,2000,2000,2000,25
|
|
20240325,101500,26639218,2000,2000,2000,2000,24
|
|
20240325,101400,26591218,2005,2005,2005,2005,3
|
|
20240325,101300,26585203,2000,2000,2000,2000,0
|
|
20240325,101200,26585203,2000,2000,2000,2000,25
|
|
20240325,101100,26535203,2000,2000,2000,2000,24
|
|
20240325,101000,26487203,2000,2010,2010,2000,109
|
|
20240325,100900,26268363,2010,2000,2010,2000,26
|
|
20240325,100800,26216343,2000,2000,2000,2000,0
|
|
20240325,100700,26216343,2000,2000,2000,2000,24
|
|
20240325,100600,26168343,2000,2000,2000,2000,25
|
|
20240325,100500,26118343,2000,2000,2000,2000,24
|
|
20240325,100400,26070343,2000,2000,2000,2000,24
|
|
20240325,100300,26022343,2000,2005,2005,2000,950
|
|
20240325,100200,24121218,2005,2005,2005,2005,25
|
|
20240325,100100,24071093,2005,2010,2010,2005,35
|
|
20240325,100000,24000868,2010,2005,2010,2005,40
|
|
20240325,095900,23920593,2005,2005,2005,2005,25
|
|
20240325,095800,23870468,2005,2005,2005,2005,24
|
|
20240325,095700,23822348,2005,2005,2005,2005,1
|
|
20240325,095600,23820343,2000,2000,2000,2000,24
|
|
20240325,095500,23772343,2000,2000,2000,2000,25
|
|
20240325,095400,23722343,2000,2000,2000,2000,24
|
|
20240325,095300,23674343,2000,2000,2000,2000,0
|
|
20240325,095200,23674343,2000,2000,2000,2000,25
|
|
20240325,095100,23624343,2000,2000,2000,2000,24
|
|
20240325,095000,23576343,2000,2000,2000,2000,62
|
|
20240325,094900,23452343,2000,2000,2000,2000,25
|
|
20240325,094800,23402343,2010,2010,2010,2010,1
|
|
20240325,094700,23400333,2000,2000,2000,2000,24
|
|
20240325,094600,23352333,2000,2000,2000,2000,156
|
|
20240325,094500,23040333,2000,2000,2010,2000,139
|
|
20240325,094400,22762198,2000,2000,2000,2000,24
|
|
20240325,094300,22714198,2005,2005,2005,2005,1
|
|
20240325,094200,22712193,2000,2005,2005,2000,28
|
|
20240325,094100,22656173,2000,2000,2000,2000,25
|
|
20240325,094000,22606173,2000,2000,2000,2000,24
|
|
20240325,093900,22558173,2000,2000,2000,2000,24
|
|
20240325,093800,22510173,2005,2005,2005,2005,1
|
|
20240325,093700,22508168,2000,2000,2000,2000,25
|
|
20240325,093600,22458168,2000,2000,2000,2000,24
|
|
20240325,093500,22410168,2005,2005,2005,2005,19
|
|
20240325,093400,22372073,2005,2005,2005,2005,0
|
|
20240325,093300,22372073,2005,2005,2005,2005,24
|
|
20240325,093200,22323953,2010,2015,2015,2010,12
|
|
20240325,093100,22299828,2005,2005,2005,2005,25
|
|
20240325,093000,22249703,2000,2000,2000,2000,24
|
|
20240325,092900,22201703,2000,2000,2000,2000,8
|
|
20240325,092800,22185703,2000,2000,2000,2000,49
|
|
20240325,092700,22087703,2000,2000,2000,2000,27
|
|
20240325,092600,22033703,2000,2000,2000,2000,24
|
|
20240325,092500,21985703,2000,2000,2000,2000,24
|
|
20240325,092400,21937703,2000,2000,2000,2000,0
|
|
20240325,092300,21937703,2000,2000,2000,2000,25
|
|
20240325,092200,21887703,2000,2000,2000,2000,422
|
|
20240325,092100,21043703,2000,2000,2000,2000,24
|
|
20240325,092000,20995703,2000,2000,2000,2000,25
|
|
20240325,091900,20945703,2000,2000,2000,2000,0
|
|
20240325,091800,20945703,2000,2000,2000,2000,24
|
|
20240325,091700,20897703,2000,2000,2000,2000,25
|
|
20240325,091600,20847703,2000,2000,2000,2000,24
|
|
20240325,091500,20799703,2000,2005,2005,2000,1013
|
|
20240325,091400,18772488,2015,2015,2015,2015,209
|
|
20240325,091300,18351353,2000,2015,2015,2000,195
|
|
20240325,091200,17958803,2000,2005,2005,2000,267
|
|
20240325,091100,17423918,2015,2015,2015,2005,54
|
|
20240325,091000,17315348,2000,2000,2000,2000,25
|
|
20240325,090900,17265348,2015,2015,2015,2015,625
|
|
20240325,090800,16005973,2015,2020,2020,2015,1324
|
|
20240325,090700,13331613,2020,2020,2020,2020,145
|
|
20240325,090600,13038713,2020,2020,2020,2020,55
|
|
20240325,090500,12927613,2015,2010,2015,1996,5156
|
|
20240325,090400,2602045,2025,2010,2025,2010,266
|
|
20240325,090300,2064430,2010,2015,2015,2010,174
|
|
20240325,090200,1714440,2010,2010,2010,2010,25
|
|
20240325,090100,1664190,2010,2010,2010,2010,24
|
|
20240325,090000,1615950,2025,2025,2025,2025,297
|