592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,184800,1199653315,2050,2050,2050,2050,0
|
|
20230809,184700,1199653315,2050,2050,2050,2050,0
|
|
20230809,184600,1199653315,2050,2050,2050,2050,0
|
|
20230809,184500,1199653315,2050,2050,2050,2050,0
|
|
20230809,184400,1199653315,2050,2050,2050,2050,0
|
|
20230809,184300,1199653315,2050,2050,2050,2050,0
|
|
20230809,184200,1199653315,2050,2050,2050,2050,0
|
|
20230809,184100,1199653315,2050,2050,2050,2050,0
|
|
20230809,184000,1199653315,2050,2050,2050,2050,0
|
|
20230809,183900,1199653315,2050,2050,2050,2050,0
|
|
20230809,183800,1199653315,2050,2050,2050,2050,0
|
|
20230809,183700,1199653315,2050,2050,2050,2050,0
|
|
20230809,183600,1199653315,2050,2050,2050,2050,0
|
|
20230809,183500,1199653315,2050,2050,2050,2050,0
|
|
20230809,183400,1199653315,2050,2050,2050,2050,0
|
|
20230809,183300,1199653315,2050,2050,2050,2050,0
|
|
20230809,183200,1199653315,2050,2050,2050,2050,0
|
|
20230809,183100,1199653315,2050,2050,2050,2050,0
|
|
20230809,183000,1199653315,2050,2050,2050,2050,0
|
|
20230809,182900,1199653315,2050,2050,2050,2050,0
|
|
20230809,182800,1199653315,2050,2050,2050,2050,0
|
|
20230809,182700,1199653315,2050,2050,2050,2050,0
|
|
20230809,182600,1199653315,2050,2050,2050,2050,0
|
|
20230809,182500,1199653315,2050,2050,2050,2050,0
|
|
20230809,182400,1199653315,2050,2050,2050,2050,0
|
|
20230809,182300,1199653315,2050,2050,2050,2050,0
|
|
20230809,182200,1199653315,2050,2050,2050,2050,0
|
|
20230809,182100,1199653315,2050,2050,2050,2050,0
|
|
20230809,182000,1199653315,2050,2050,2050,2050,0
|
|
20230809,181900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,181800,1199653315,2050,2050,2050,2050,0
|
|
20230809,181700,1199653315,2050,2050,2050,2050,0
|
|
20230809,181600,1199653315,2050,2050,2050,2050,0
|
|
20230809,181500,1199653315,2050,2050,2050,2050,0
|
|
20230809,181400,1199653315,2050,2050,2050,2050,0
|
|
20230809,181300,1199653315,2050,2050,2050,2050,0
|
|
20230809,181200,1199653315,2050,2050,2050,2050,0
|
|
20230809,181100,1199653315,2050,2050,2050,2050,0
|
|
20230809,181000,1199653315,2050,2050,2050,2050,0
|
|
20230809,180900,1199653315,2050,2050,2050,2050,0
|
|
20230809,180800,1199653315,2050,2050,2050,2050,0
|
|
20230809,180700,1199653315,2050,2050,2050,2050,0
|
|
20230809,180600,1199653315,2050,2050,2050,2050,0
|
|
20230809,180500,1199653315,2050,2050,2050,2050,0
|
|
20230809,180400,1199653315,2050,2050,2050,2050,0
|
|
20230809,180300,1199653315,2050,2050,2050,2050,0
|
|
20230809,180200,1199653315,2050,2050,2050,2050,0
|
|
20230809,180100,1199653315,2050,2050,2050,2050,0
|
|
20230809,180000,1199653315,2050,2050,2050,2050,0
|
|
20230809,175900,1199653315,2050,2050,2050,2050,0
|
|
20230809,175800,1199653315,2050,2050,2050,2050,0
|
|
20230809,175700,1199653315,2050,2050,2050,2050,0
|
|
20230809,175600,1199653315,2050,2050,2050,2050,0
|
|
20230809,175500,1199653315,2050,2050,2050,2050,0
|
|
20230809,175400,1199653315,2050,2050,2050,2050,0
|
|
20230809,175300,1199653315,2050,2050,2050,2050,0
|
|
20230809,175200,1199653315,2050,2050,2050,2050,0
|
|
20230809,175100,1199653315,2050,2050,2050,2050,0
|
|
20230809,175000,1199653315,2050,2050,2050,2050,0
|
|
20230809,174900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,174800,1199653315,2050,2050,2050,2050,0
|
|
20230809,174700,1199653315,2050,2050,2050,2050,0
|
|
20230809,174600,1199653315,2050,2050,2050,2050,0
|
|
20230809,174500,1199653315,2050,2050,2050,2050,0
|
|
20230809,174400,1199653315,2050,2050,2050,2050,0
|
|
20230809,174300,1199653315,2050,2050,2050,2050,0
|
|
20230809,174200,1199653315,2050,2050,2050,2050,0
|
|
20230809,174100,1199653315,2050,2050,2050,2050,0
|
|
20230809,174000,1199653315,2050,2050,2050,2050,0
|
|
20230809,173900,1199653315,2050,2050,2050,2050,0
|
|
20230809,173800,1199653315,2050,2050,2050,2050,0
|
|
20230809,173700,1199653315,2050,2050,2050,2050,0
|
|
20230809,173600,1199653315,2050,2050,2050,2050,0
|
|
20230809,173500,1199653315,2050,2050,2050,2050,0
|
|
20230809,173400,1199653315,2050,2050,2050,2050,0
|
|
20230809,173300,1199653315,2050,2050,2050,2050,0
|
|
20230809,173200,1199653315,2050,2050,2050,2050,0
|
|
20230809,173100,1199653315,2050,2050,2050,2050,0
|
|
20230809,173000,1199653315,2050,2050,2050,2050,0
|
|
20230809,172900,1199653315,2050,2050,2050,2050,0
|
|
20230809,172800,1199653315,2050,2050,2050,2050,0
|
|
20230809,172700,1199653315,2050,2050,2050,2050,0
|
|
20230809,172600,1199653315,2050,2050,2050,2050,0
|
|
20230809,172500,1199653315,2050,2050,2050,2050,0
|
|
20230809,172400,1199653315,2050,2050,2050,2050,0
|
|
20230809,172300,1199653315,2050,2050,2050,2050,0
|
|
20230809,172200,1199653315,2050,2050,2050,2050,0
|
|
20230809,172100,1199653315,2050,2050,2050,2050,0
|
|
20230809,172000,1199653315,2050,2050,2050,2050,0
|
|
20230809,171900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,171800,1199653315,2050,2050,2050,2050,0
|
|
20230809,171700,1199653315,2050,2050,2050,2050,0
|
|
20230809,171600,1199653315,2050,2050,2050,2050,0
|
|
20230809,171500,1199653315,2050,2050,2050,2050,0
|
|
20230809,171400,1199653315,2050,2050,2050,2050,0
|
|
20230809,171300,1199653315,2050,2050,2050,2050,0
|
|
20230809,171200,1199653315,2050,2050,2050,2050,0
|
|
20230809,171100,1199653315,2050,2050,2050,2050,0
|
|
20230809,171000,1199653315,2050,2050,2050,2050,0
|
|
20230809,170900,1199653315,2050,2050,2050,2050,0
|
|
20230809,170800,1199653315,2050,2050,2050,2050,0
|
|
20230809,170700,1199653315,2050,2050,2050,2050,0
|
|
20230809,170600,1199653315,2050,2050,2050,2050,0
|
|
20230809,170500,1199653315,2050,2050,2050,2050,0
|
|
20230809,170400,1199653315,2050,2050,2050,2050,0
|
|
20230809,170300,1199653315,2050,2050,2050,2050,0
|
|
20230809,170200,1199653315,2050,2050,2050,2050,0
|
|
20230809,170100,1199653315,2050,2050,2050,2050,0
|
|
20230809,170000,1199653315,2050,2050,2050,2050,0
|
|
20230809,165900,1199653315,2050,2050,2050,2050,0
|
|
20230809,165800,1199653315,2050,2050,2050,2050,0
|
|
20230809,165700,1199653315,2050,2050,2050,2050,0
|
|
20230809,165600,1199653315,2050,2050,2050,2050,0
|
|
20230809,165500,1199653315,2050,2050,2050,2050,0
|
|
20230809,165400,1199653315,2050,2050,2050,2050,0
|
|
20230809,165300,1199653315,2050,2050,2050,2050,0
|
|
20230809,165200,1199653315,2050,2050,2050,2050,0
|
|
20230809,165100,1199653315,2050,2050,2050,2050,0
|
|
20230809,165000,1199653315,2050,2050,2050,2050,0
|
|
20230809,164900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,164800,1199653315,2050,2050,2050,2050,0
|
|
20230809,164700,1199653315,2050,2050,2050,2050,0
|
|
20230809,164600,1199653315,2050,2050,2050,2050,0
|
|
20230809,164500,1199653315,2050,2050,2050,2050,0
|
|
20230809,164400,1199653315,2050,2050,2050,2050,0
|
|
20230809,164300,1199653315,2050,2050,2050,2050,0
|
|
20230809,164200,1199653315,2050,2050,2050,2050,0
|
|
20230809,164100,1199653315,2050,2050,2050,2050,0
|
|
20230809,164000,1199653315,2050,2050,2050,2050,0
|
|
20230809,163900,1199653315,2050,2050,2050,2050,0
|
|
20230809,163800,1199653315,2050,2050,2050,2050,0
|
|
20230809,163700,1199653315,2050,2050,2050,2050,0
|
|
20230809,163600,1199653315,2050,2050,2050,2050,0
|
|
20230809,163500,1199653315,2050,2050,2050,2050,0
|
|
20230809,163400,1199653315,2050,2050,2050,2050,0
|
|
20230809,163300,1199653315,2050,2050,2050,2050,0
|
|
20230809,163200,1199653315,2050,2050,2050,2050,0
|
|
20230809,163100,1199653315,2050,2050,2050,2050,0
|
|
20230809,163000,1199653315,2050,2050,2050,2050,0
|
|
20230809,162900,1199653315,2050,2050,2050,2050,0
|
|
20230809,162800,1199653315,2050,2050,2050,2050,0
|
|
20230809,162700,1199653315,2050,2050,2050,2050,0
|
|
20230809,162600,1199653315,2050,2050,2050,2050,0
|
|
20230809,162500,1199653315,2050,2050,2050,2050,0
|
|
20230809,162400,1199653315,2050,2050,2050,2050,0
|
|
20230809,162300,1199653315,2050,2050,2050,2050,0
|
|
20230809,162200,1199653315,2050,2050,2050,2050,0
|
|
20230809,162100,1199653315,2050,2050,2050,2050,0
|
|
20230809,162000,1199653315,2050,2050,2050,2050,0
|
|
20230809,161900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,161800,1199653315,2050,2050,2050,2050,0
|
|
20230809,161700,1199653315,2050,2050,2050,2050,0
|
|
20230809,161600,1199653315,2050,2050,2050,2050,0
|
|
20230809,161500,1199653315,2050,2050,2050,2050,0
|
|
20230809,161400,1199653315,2050,2050,2050,2050,0
|
|
20230809,161300,1199653315,2050,2050,2050,2050,0
|
|
20230809,161200,1199653315,2050,2050,2050,2050,0
|
|
20230809,161100,1199653315,2050,2050,2050,2050,0
|
|
20230809,161000,1199653315,2050,2050,2050,2050,0
|
|
20230809,160900,1199653315,2050,2050,2050,2050,0
|
|
20230809,160800,1199653315,2050,2050,2050,2050,0
|
|
20230809,160700,1199653315,2050,2050,2050,2050,0
|
|
20230809,160600,1199653315,2050,2050,2050,2050,0
|
|
20230809,160500,1199653315,2050,2050,2050,2050,0
|
|
20230809,160400,1199653315,2050,2050,2050,2050,0
|
|
20230809,160300,1199653315,2050,2050,2050,2050,0
|
|
20230809,160200,1199653315,2050,2050,2050,2050,0
|
|
20230809,160100,1199653315,2050,2050,2050,2050,0
|
|
20230809,160000,1199653315,2050,2050,2050,2050,0
|
|
20230809,155900,1199653315,2050,2050,2050,2050,0
|
|
20230809,155800,1199653315,2050,2050,2050,2050,0
|
|
20230809,155700,1199653315,2050,2050,2050,2050,0
|
|
20230809,155600,1199653315,2050,2050,2050,2050,0
|
|
20230809,155500,1199653315,2050,2050,2050,2050,0
|
|
20230809,155400,1199653315,2050,2050,2050,2050,0
|
|
20230809,155300,1199653315,2050,2050,2050,2050,0
|
|
20230809,155200,1199653315,2050,2050,2050,2050,0
|
|
20230809,155100,1199653315,2050,2050,2050,2050,0
|
|
20230809,155000,1199653315,2050,2050,2050,2050,0
|
|
20230809,154900,1199653315,2050,2050,2050,2050,11507
|
|
20230809,154800,1199653315,2050,2050,2050,2050,0
|
|
20230809,154700,1199653315,2050,2050,2050,2050,0
|
|
20230809,154600,1199653315,2050,2050,2050,2050,0
|
|
20230809,154500,1199653315,2050,2050,2050,2050,0
|
|
20230809,154400,1199653315,2050,2050,2050,2050,0
|
|
20230809,154300,1199653315,2050,2050,2050,2050,0
|
|
20230809,154200,1199653315,2050,2050,2050,2050,0
|
|
20230809,154100,1199653315,2050,2050,2050,2050,0
|
|
20230809,154000,1199653315,2050,2050,2050,2050,0
|
|
20230809,153900,1199653315,2050,2050,2050,2050,0
|
|
20230809,153800,1199653315,2050,2050,2050,2050,0
|
|
20230809,153700,1199653315,2050,2050,2050,2050,0
|
|
20230809,153600,1199653315,2050,2050,2050,2050,0
|
|
20230809,153500,1199653315,2050,2050,2050,2050,0
|
|
20230809,153400,1199653315,2050,2050,2050,2050,0
|
|
20230809,153300,1199653315,2050,2050,2050,2050,0
|
|
20230809,153200,1199653315,2050,2050,2050,2050,0
|
|
20230809,153100,1199653315,2050,2050,2050,2050,0
|
|
20230809,153000,1199653315,2050,2050,2050,2050,11507
|
|
20230809,152900,1176063965,2055,2055,2055,2055,0
|
|
20230809,152800,1176063965,2055,2055,2055,2055,0
|
|
20230809,152700,1176063965,2055,2055,2055,2055,0
|
|
20230809,152600,1176063965,2055,2055,2055,2055,0
|
|
20230809,152500,1176063965,2055,2055,2055,2055,0
|
|
20230809,152400,1176063965,2055,2055,2055,2055,0
|
|
20230809,152300,1176063965,2055,2055,2055,2055,0
|
|
20230809,152200,1176063965,2055,2055,2055,2055,0
|
|
20230809,152100,1176063965,2055,2055,2055,2055,0
|
|
20230809,152000,1176063965,2055,2055,2055,2055,0
|
|
20230809,151900,1176063965,2055,2055,2055,2055,1400
|
|
20230809,151800,1173186965,2055,2045,2055,2035,14257
|
|
20230809,151700,1144035935,2050,2045,2050,2045,75
|
|
20230809,151600,1143882550,2050,2045,2050,2045,1670
|
|
20230809,151500,1140467155,2050,2045,2050,2045,181
|
|
20230809,151400,1140097000,2045,2045,2050,2045,596
|
|
20230809,151300,1138878060,2050,2050,2050,2045,3469
|
|
20230809,151200,1131767000,2045,2045,2050,2045,108
|
|
20230809,151100,1131546135,2050,2045,2050,2045,175
|
|
20230809,151000,1131188250,2050,2045,2050,2040,4778
|
|
20230809,150900,1121439590,2050,2050,2050,2040,92
|
|
20230809,150800,1121251780,2045,2050,2050,2040,1663
|
|
20230809,150700,1117858620,2050,2045,2050,2040,2683
|
|
20230809,150600,1112372740,2045,2040,2045,2040,1211
|
|
20230809,150500,1109901800,2045,2050,2050,2040,10564
|
|
20230809,150400,1088350860,2045,2045,2050,2045,232
|
|
20230809,150300,1087876405,2050,2050,2050,2045,234
|
|
20230809,150200,1087397795,2050,2055,2055,2050,6210
|
|
20230809,150100,1074663440,2060,2060,2060,2060,656
|
|
20230809,150000,1073312080,2060,2065,2065,2060,1716
|
|
20230809,145900,1069774600,2065,2065,2065,2060,271
|
|
20230809,145800,1069215830,2065,2055,2065,2055,3213
|
|
20230809,145700,1062598175,2060,2060,2065,2055,3819
|
|
20230809,145600,1054731060,2060,2060,2060,2055,2812
|
|
20230809,145500,1048938705,2055,2060,2060,2055,1644
|
|
20230809,145400,1045557930,2060,2060,2065,2060,11138
|
|
20230809,145300,1022613495,2060,2050,2060,2050,3092
|
|
20230809,145200,1016259925,2050,2045,2055,2045,6971
|
|
20230809,145100,1001968205,2050,2040,2050,2040,282
|
|
20230809,145000,1001391405,2050,2045,2050,2045,613
|
|
20230809,144900,1000137755,2050,2045,2050,2045,2418
|
|
20230809,144800,995192910,2045,2045,2050,2045,9323
|
|
20230809,144700,976127365,2050,2050,2050,2045,1384
|
|
20230809,144600,973296065,2050,2045,2050,2045,160
|
|
20230809,144500,972968855,2050,2050,2050,2045,664
|
|
20230809,144400,971608520,2045,2050,2050,2045,607
|
|
20230809,144300,970364205,2050,2050,2050,2045,1921
|
|
20230809,144200,966432625,2050,2050,2050,2045,256
|
|
20230809,144100,965908360,2045,2045,2050,2045,181
|
|
20230809,144000,965538205,2050,2050,2050,2045,404
|
|
20230809,143900,964710010,2045,2045,2050,2045,183
|
|
20230809,143800,964335770,2050,2045,2050,2045,1201
|
|
20230809,143700,961879705,2045,2045,2050,2045,947
|
|
20230809,143600,959939505,2050,2045,2050,2045,81
|
|
20230809,143500,959773855,2050,2045,2055,2045,10
|
|
20230809,143400,959753385,2050,2045,2055,2040,6576
|
|
20230809,143300,946282705,2040,2040,2040,2040,106
|
|
20230809,143200,946066465,2040,2040,2040,2040,169
|
|
20230809,143100,945721705,2040,2040,2040,2040,107
|
|
20230809,143000,945503425,2040,2040,2040,2040,179
|
|
20230809,142900,945138265,2045,2045,2045,2045,4223
|
|
20230809,142800,936502230,2045,2050,2050,2045,211
|
|
20230809,142700,936070725,2045,2050,2050,2045,101
|
|
20230809,142600,935864175,2045,2050,2050,2045,273
|
|
20230809,142500,935305885,2045,2045,2045,2045,349
|
|
20230809,142400,934592180,2045,2045,2045,2045,8410
|
|
20230809,142300,917393730,2045,2050,2055,2045,2432
|
|
20230809,142200,912408440,2055,2050,2055,2050,2612
|
|
20230809,142100,907042280,2050,2050,2055,2050,1220
|
|
20230809,142000,904541275,2050,2050,2050,2050,3694
|
|
20230809,141900,896968575,2040,2040,2040,2040,73
|
|
20230809,141800,896819655,2050,2050,2050,2050,10
|
|
20230809,141700,896799155,2040,2045,2045,2040,1241
|
|
20230809,141600,894266675,2045,2045,2045,2045,634
|
|
20230809,141500,892970145,2045,2045,2045,2045,891
|
|
20230809,141400,891148050,2045,2045,2045,2045,1
|
|
20230809,141300,891146005,2045,2045,2045,2045,72
|
|
20230809,141200,890998765,2045,2045,2045,2045,373
|
|
20230809,141100,890235980,2045,2045,2045,2045,100
|
|
20230809,141000,890031480,2040,2040,2040,2040,72
|
|
20230809,140900,889884600,2045,2045,2045,2040,2562
|
|
20230809,140800,884646435,2045,2045,2045,2045,323
|
|
20230809,140700,883985900,2045,2045,2045,2040,904
|
|
20230809,140600,882139010,2045,2050,2050,2040,194
|
|
20230809,140500,881742140,2050,2050,2050,2050,1
|
|
20230809,140400,881740090,2040,2045,2050,2040,104
|
|
20230809,140300,881527770,2045,2045,2045,2040,3558
|
|
20230809,140200,874263400,2045,2050,2050,2045,95
|
|
20230809,140100,874069035,2050,2050,2050,2050,1
|
|
20230809,140000,874066985,2045,2045,2045,2045,76
|
|
20230809,135900,873911565,2045,2055,2055,2045,73
|
|
20230809,135800,873762270,2050,2050,2055,2050,214
|
|
20230809,135700,873323565,2050,2045,2050,2045,1278
|
|
20230809,135600,870704055,2050,2055,2055,2050,3348
|
|
20230809,135500,863839955,2050,2050,2050,2045,20913
|
|
20230809,135400,820988230,2045,2045,2045,2045,589
|
|
20230809,135300,819783725,2050,2045,2050,2040,2900
|
|
20230809,135200,813853585,2045,2045,2045,2045,1
|
|
20230809,135100,813851540,2040,2040,2045,2040,575
|
|
20230809,135000,812678535,2040,2040,2045,2040,371
|
|
20230809,134900,811920785,2040,2050,2050,2040,4682
|
|
20230809,134800,802335095,2050,2045,2050,2045,106
|
|
20230809,134700,802117825,2045,2050,2050,2045,179
|
|
20230809,134600,801751445,2050,2050,2055,2045,9597
|
|
20230809,134500,782080440,2050,2040,2050,2040,4762
|
|
20230809,134400,772351145,2040,2035,2040,2030,1023
|
|
20230809,134300,770266455,2040,2030,2040,2030,4273
|
|
20230809,134200,761549545,2030,2035,2045,2030,6841
|
|
20230809,134100,747610685,2040,2035,2040,2035,5746
|
|
20230809,134000,735911730,2035,2030,2035,2030,2496
|
|
20230809,133900,730843350,2025,2025,2035,2025,5532
|
|
20230809,133800,719625885,2025,2020,2025,2020,12929
|
|
20230809,133700,693458810,2020,2020,2020,2020,500
|
|
20230809,133600,692448810,2015,2020,2020,2015,2073
|
|
20230809,133500,688261715,2015,2015,2015,2015,72
|
|
20230809,133400,688116635,2025,2025,2025,2025,4
|
|
20230809,133300,688108535,2020,2015,2020,2015,178
|
|
20230809,133200,687749340,2015,2015,2015,2015,0
|
|
20230809,133100,687749340,2015,2015,2015,2015,92
|
|
20230809,133000,687563960,2020,2010,2020,2010,3862
|
|
20230809,132900,679762790,2010,2015,2015,2010,5059
|
|
20230809,132800,669586510,2015,2015,2015,2015,0
|
|
20230809,132700,669586510,2015,2015,2015,2015,74
|
|
20230809,132600,669437400,2020,2020,2020,2020,402
|
|
20230809,132500,668625360,2015,2015,2015,2015,1780
|
|
20230809,132400,665038660,2015,2015,2015,2015,0
|
|
20230809,132300,665038660,2015,2015,2015,2015,122
|
|
20230809,132200,664792830,2020,2015,2020,2015,74
|
|
20230809,132100,664643715,2015,2020,2020,2015,402
|
|
20230809,132000,663833675,2015,2015,2015,2015,172
|
|
20230809,131900,663487095,2015,2015,2015,2015,100
|
|
20230809,131800,663285595,2015,2015,2015,2015,73
|
|
20230809,131700,663138500,2015,2015,2015,2015,20
|
|
20230809,131600,663098200,2015,2015,2015,2015,72
|
|
20230809,131500,662953120,2015,2015,2015,2015,0
|
|
20230809,131400,662953120,2015,2020,2020,2015,623
|
|
20230809,131300,661695025,2020,2020,2020,2020,200
|
|
20230809,131200,661291025,2020,2020,2020,2020,176
|
|
20230809,131100,660935505,2020,2020,2020,2020,1200
|
|
20230809,131000,658511505,2020,2020,2020,2020,74
|
|
20230809,130900,658362025,2020,2015,2020,2015,20144
|
|
20230809,130800,617733660,2015,2015,2015,2015,9056
|
|
20230809,130700,599485820,2015,2015,2015,2010,2233
|
|
20230809,130600,594996690,2015,2015,2015,2015,1
|
|
20230809,130500,594994675,2010,2015,2015,2010,173
|
|
20230809,130400,594646445,2015,2015,2015,2015,51
|
|
20230809,130300,594543680,2010,2010,2010,2010,72
|
|
20230809,130200,594398960,2015,2015,2015,2015,0
|
|
20230809,130100,594398960,2015,2010,2015,2010,74
|
|
20230809,130000,594250215,2010,2010,2010,2010,0
|
|
20230809,125900,594250215,2010,2010,2010,2010,72
|
|
20230809,125800,594105495,2010,2010,2010,2010,0
|
|
20230809,125700,594105495,2010,2010,2010,2010,73
|
|
20230809,125600,593958765,2010,2010,2010,2010,72
|
|
20230809,125500,593814045,2010,2010,2010,2010,0
|
|
20230809,125400,593814045,2010,2010,2010,2010,109
|
|
20230809,125300,593594955,2015,2015,2015,2015,1
|
|
20230809,125200,593592940,2010,2015,2015,2010,73
|
|
20230809,125100,593446205,2010,2010,2010,2010,0
|
|
20230809,125000,593446205,2010,2010,2010,2010,73
|
|
20230809,124900,593299475,2010,2005,2010,2005,1770
|
|
20230809,124800,589741780,2005,2005,2010,2005,88
|
|
20230809,124700,589565290,2005,2005,2005,2005,0
|
|
20230809,124600,589565290,2005,2010,2010,2005,7752
|
|
20230809,124500,573984135,2005,2005,2005,2005,0
|
|
20230809,124400,573984135,2005,2000,2005,2000,4072
|
|
20230809,124300,565824775,2000,2000,2000,2000,73
|
|
20230809,124200,565678775,2005,2005,2005,2005,8380
|
|
20230809,124100,548876875,2005,2005,2005,2005,416
|
|
20230809,124000,548042795,2005,2005,2005,2005,0
|
|
20230809,123900,548042795,2005,2010,2010,2005,77
|
|
20230809,123800,547888390,2005,2005,2005,2005,0
|
|
20230809,123700,547888390,2005,2005,2005,2005,72
|
|
20230809,123600,547744030,2005,2005,2005,2005,0
|
|
20230809,123500,547744030,2005,2005,2005,2005,73
|
|
20230809,123400,547597665,2005,2005,2005,2005,0
|
|
20230809,123300,547597665,2005,2005,2005,2005,72
|
|
20230809,123200,547453305,2010,2010,2010,2010,530
|
|
20230809,123100,546388005,2005,2005,2005,2005,6169
|
|
20230809,123000,534019160,2000,2000,2000,2000,73
|
|
20230809,122900,533873160,2005,2005,2005,2005,794
|
|
20230809,122800,532281190,2005,2005,2005,2005,72
|
|
20230809,122700,532136830,2005,2005,2005,2005,30
|
|
20230809,122600,532076680,2005,2005,2005,2005,73
|
|
20230809,122500,531930315,2005,2005,2005,2005,15
|
|
20230809,122400,531900240,2005,2005,2005,2005,57
|
|
20230809,122300,531785955,2010,2010,2010,2010,0
|
|
20230809,122200,531785955,2010,2005,2010,2005,2107
|
|
20230809,122100,527561400,2005,2005,2005,2005,0
|
|
20230809,122000,527561400,2005,2005,2010,2000,195
|
|
20230809,121900,527169940,2005,2005,2005,2005,319
|
|
20230809,121800,526530345,2000,2005,2005,2000,176
|
|
20230809,121700,526177830,2005,2000,2005,2000,196
|
|
20230809,121600,525785220,2000,2000,2000,2000,0
|
|
20230809,121500,525785220,2000,2000,2000,2000,73
|
|
20230809,121400,525639220,2005,2005,2005,2005,13
|
|
20230809,121300,525613155,2000,2005,2005,2000,125
|
|
20230809,121200,525362890,2005,2005,2005,2005,1200
|
|
20230809,121100,522956890,2005,2005,2005,2005,103
|
|
20230809,121000,522750375,2005,2005,2005,2005,300
|
|
20230809,120900,522148875,2005,2010,2010,2005,126
|
|
20230809,120800,521896225,2005,2005,2005,2005,0
|
|
20230809,120700,521896225,2005,2005,2005,2005,73
|
|
20230809,120600,521749860,2005,2005,2005,2005,99
|
|
20230809,120500,521551365,2005,2005,2005,2005,7001
|
|
20230809,120400,507514360,2005,2010,2010,2005,573
|
|
20230809,120300,506362995,2010,2010,2010,2010,500
|
|
20230809,120200,505357995,2010,2005,2010,2005,1788
|
|
20230809,120100,501764475,2005,2005,2005,2005,0
|
|
20230809,120000,501764475,2005,2005,2005,2005,73
|
|
20230809,115900,501618110,2010,2010,2010,2010,165
|
|
20230809,115800,501286460,2005,2005,2005,2005,72
|
|
20230809,115700,501142100,2005,2005,2005,2005,0
|
|
20230809,115600,501142100,2005,2005,2005,2005,73
|
|
20230809,115500,500995735,2010,2010,2010,2010,1
|
|
20230809,115400,500993725,2005,2005,2005,2005,75
|
|
20230809,115300,500843350,2005,2005,2005,2005,73
|
|
20230809,115200,500696985,2005,2005,2005,2005,0
|
|
20230809,115100,500696985,2005,2005,2005,2005,73
|
|
20230809,115000,500550620,2010,2010,2010,2010,0
|
|
20230809,114900,500550620,2010,2005,2010,2005,77
|
|
20230809,114800,500396210,2005,2005,2005,2005,0
|
|
20230809,114700,500396210,2005,2005,2005,2005,73
|
|
20230809,114600,500249845,2005,2005,2005,2005,0
|
|
20230809,114500,500249845,2005,2005,2005,2005,72
|
|
20230809,114400,500105485,2010,2010,2010,2010,1
|
|
20230809,114300,500103475,2005,2010,2010,2005,173
|
|
20230809,114200,499756110,2010,2010,2010,2010,100
|
|
20230809,114100,499555110,2005,2005,2005,2005,232
|
|
20230809,114000,499089950,2005,2005,2005,2005,73
|
|
20230809,113900,498943585,2005,2005,2005,2005,0
|
|
20230809,113800,498943585,2005,2000,2005,2000,243
|
|
20230809,113700,498457230,2005,2005,2005,2005,1180
|
|
20230809,113600,496091330,2005,2000,2005,2000,933
|
|
20230809,113500,494221030,2005,2005,2005,2000,2627
|
|
20230809,113400,488958625,2005,2000,2005,2000,1072
|
|
20230809,113300,486809625,2000,2005,2005,2000,9000
|
|
20230809,113200,468806875,2005,2005,2005,2000,698
|
|
20230809,113100,467407750,2005,2005,2005,2005,25
|
|
20230809,113000,467357625,2005,2005,2005,2000,1122
|
|
20230809,112900,465109875,2005,2005,2005,2005,1300
|
|
20230809,112800,462503375,2000,2000,2000,2000,73
|
|
20230809,112700,462357375,2005,2005,2005,2005,1072
|
|
20230809,112600,460208015,2005,2005,2005,2005,0
|
|
20230809,112500,460208015,2005,2005,2005,2005,73
|
|
20230809,112400,460061650,2000,2000,2000,2000,0
|
|
20230809,112300,460061650,2000,2005,2005,2000,3108
|
|
20230809,112200,453845425,2005,2005,2005,2005,1909
|
|
20230809,112100,450017880,2000,2005,2005,2000,94
|
|
20230809,112000,449829775,2005,2005,2005,2005,520
|
|
20230809,111900,448787175,2000,2005,2005,2000,1606
|
|
20230809,111800,445567505,2005,2005,2005,2005,0
|
|
20230809,111700,445567505,2005,2005,2005,2005,5912
|
|
20230809,111600,433713945,2000,2000,2000,2000,700
|
|
20230809,111500,432313945,2000,2000,2000,2000,73
|
|
20230809,111400,432167945,2005,2000,2005,2000,3186
|
|
20230809,111300,425785910,2005,2005,2005,2005,1056
|
|
20230809,111200,423668630,2005,2000,2005,2000,511
|
|
20230809,111100,422644440,2005,2005,2005,2005,100
|
|
20230809,111000,422443940,2000,2005,2005,2000,1122
|
|
20230809,110900,420194690,2005,2005,2005,2005,558
|
|
20230809,110800,419075900,2000,2000,2000,2000,73
|
|
20230809,110700,418929900,2005,2005,2005,2005,8
|
|
20230809,110600,418913860,2000,2005,2005,2000,133
|
|
20230809,110500,418647795,2005,2000,2005,2000,164
|
|
20230809,110400,418319480,2005,2005,2005,2005,10
|
|
20230809,110300,418299430,2005,2005,2005,2005,35
|
|
20230809,110200,418229255,2005,2005,2005,2000,133
|
|
20230809,110100,417962950,2005,2005,2005,2000,30079
|
|
20230809,110000,357728255,2010,2010,2010,2010,7
|
|
20230809,105900,357714185,2010,2005,2010,2005,77
|
|
20230809,105800,357559775,2010,2010,2010,2010,20
|
|
20230809,105700,357519575,2010,2005,2010,2005,74
|
|
20230809,105600,357371200,2005,2005,2005,2005,70
|
|
20230809,105500,357230850,2005,2005,2005,2005,72
|
|
20230809,105400,357086490,2005,2005,2010,2005,1001
|
|
20230809,105300,355079480,2005,2005,2005,2005,123
|
|
20230809,105200,354832865,2005,2005,2005,2005,0
|
|
20230809,105100,354832865,2005,2005,2005,2005,1085
|
|
20230809,105000,352657440,2005,2005,2005,2005,0
|
|
20230809,104900,352657440,2005,2005,2005,2005,73
|
|
20230809,104800,352511075,2005,2005,2005,2005,72
|
|
20230809,104700,352366715,2010,2010,2010,2010,116
|
|
20230809,104600,352133555,2005,2010,2010,2005,122
|
|
20230809,104500,351888700,2010,2005,2010,2005,269
|
|
20230809,104400,351348510,2010,2005,2010,2005,121
|
|
20230809,104300,351105660,2010,2010,2010,2010,2043
|
|
20230809,104200,346999230,2010,2010,2010,2010,1223
|
|
20230809,104100,344541000,2010,2010,2010,2010,5
|
|
20230809,104000,344530950,2010,2010,2010,2010,227
|
|
20230809,103900,344074680,2010,2010,2010,2010,3271
|
|
20230809,103800,337499970,2010,2005,2010,2000,124
|
|
20230809,103700,337251465,2005,2005,2005,2005,1
|
|
20230809,103600,337249460,2000,2005,2005,2000,1123
|
|
20230809,103500,334998295,2005,2005,2005,2005,78
|
|
20230809,103400,334841905,2005,2005,2005,2005,1345
|
|
20230809,103300,332145180,2005,2000,2005,2000,323
|
|
20230809,103200,331497930,2005,2005,2005,2005,0
|
|
20230809,103100,331497930,2005,2005,2005,2000,273
|
|
20230809,103000,330950925,2000,2000,2000,2000,2
|
|
20230809,102900,330946925,2000,2000,2005,2000,101
|
|
20230809,102800,330744790,2000,2000,2000,2000,0
|
|
20230809,102700,330744790,2000,2000,2000,2000,72
|
|
20230809,102600,330600790,2000,2000,2000,2000,69
|
|
20230809,102500,330462790,2000,2000,2000,2000,4
|
|
20230809,102400,330454790,1999,1999,1999,1999,102
|
|
20230809,102300,330250892,1999,1999,1999,1999,0
|
|
20230809,102200,330250892,1999,1999,1999,1999,73
|
|
20230809,102100,330104965,1999,2000,2000,1999,1100
|
|
20230809,102000,327905874,2000,2000,2000,2000,1922
|
|
20230809,101900,324061874,2005,2005,2005,2005,50
|
|
20230809,101800,323961624,2000,2000,2000,2000,73
|
|
20230809,101700,323815624,1999,1999,1999,1999,0
|
|
20230809,101600,323815624,1999,1999,2000,1999,802
|
|
20230809,101500,322212397,1999,1999,1999,1999,0
|
|
20230809,101400,322212397,1999,2000,2000,1999,10067
|
|
20230809,101300,302078470,2000,2000,2005,2000,389
|
|
20230809,101200,301300320,2000,2000,2000,2000,1166
|
|
20230809,101100,298968320,2000,2000,2000,2000,132
|
|
20230809,101000,298704320,2000,2005,2005,2000,3162
|
|
20230809,100900,292364515,2005,2005,2005,2005,192
|
|
20230809,100800,291979555,2010,2010,2010,2010,0
|
|
20230809,100700,291979555,2010,2005,2010,2005,79
|
|
20230809,100600,291821155,2005,2005,2005,2005,5
|
|
20230809,100500,291811130,2005,2005,2005,2005,72
|
|
20230809,100400,291666770,2005,2005,2005,2005,0
|
|
20230809,100300,291666770,2005,2005,2005,2005,7573
|
|
20230809,100200,276482905,2000,2000,2000,2000,41
|
|
20230809,100100,276400905,2000,2005,2005,2000,334
|
|
20230809,100000,275731600,2005,2005,2005,2005,2583
|
|
20230809,095900,270552685,2005,2005,2005,2005,73
|
|
20230809,095800,270406320,2005,2005,2005,2005,10
|
|
20230809,095700,270386270,2015,2010,2015,2010,203
|
|
20230809,095600,269977240,2015,2010,2015,2010,73
|
|
20230809,095500,269830505,2010,2005,2010,2005,806
|
|
20230809,095400,268210945,2005,2005,2005,2005,3741
|
|
20230809,095300,260710240,2005,2005,2005,2005,0
|
|
20230809,095200,260710240,2005,2005,2005,2005,73
|
|
20230809,095100,260563875,2005,2005,2005,2005,1000
|
|
20230809,095000,258558875,2010,2005,2010,2005,74
|
|
20230809,094900,258410500,2005,2005,2005,2005,0
|
|
20230809,094800,258410500,2005,2010,2010,2005,2670
|
|
20230809,094700,253044160,2010,2010,2010,2010,173
|
|
20230809,094600,252696430,2005,2005,2005,2005,9840
|
|
20230809,094500,232967230,2005,2005,2010,2005,1101
|
|
20230809,094400,230754630,2010,2010,2010,2010,4
|
|
20230809,094300,230746590,2005,2005,2005,2005,73
|
|
20230809,094200,230600225,2005,2005,2005,2005,20
|
|
20230809,094100,230560125,2005,2010,2010,2005,1148
|
|
20230809,094000,228258115,2010,2010,2010,2010,0
|
|
20230809,093900,228258115,2010,2010,2010,2010,573
|
|
20230809,093800,227106385,2010,2010,2015,2010,710
|
|
20230809,093700,225679230,2010,2010,2015,2010,4500
|
|
20230809,093600,216631730,2020,2020,2020,2020,840
|
|
20230809,093500,214934930,2015,2015,2020,2015,1778
|
|
20230809,093400,211347235,2015,2015,2015,2015,13158
|
|
20230809,093300,184833865,2010,2005,2010,2005,4812
|
|
20230809,093200,175177720,2010,2005,2010,2005,1721
|
|
20230809,093100,171718875,2010,2010,2010,2010,1003
|
|
20230809,093000,169702845,2005,2005,2005,2005,572
|
|
20230809,092900,168555985,2005,2005,2005,2005,0
|
|
20230809,092800,168555985,2005,2005,2005,2005,98
|
|
20230809,092700,168359495,2010,2005,2010,2005,250
|
|
20230809,092600,167857360,2000,2000,2000,2000,500
|
|
20230809,092500,166857360,2000,2005,2005,2000,6700
|
|
20230809,092400,153427315,2005,2010,2010,2005,1723
|
|
20230809,092300,149964445,2010,2005,2010,2005,7874
|
|
20230809,092200,134167705,2010,2010,2015,2005,452
|
|
20230809,092100,133258990,2015,2010,2015,2010,4391
|
|
20230809,092000,124426375,2010,2025,2025,2010,2852
|
|
20230809,091900,118678665,2020,2025,2025,2020,1973
|
|
20230809,091800,114688705,2020,2020,2020,2020,9716
|
|
20230809,091700,95062385,2015,2015,2015,2015,186
|
|
20230809,091600,94687595,2020,2015,2020,2015,9949
|
|
20230809,091500,74640350,2015,2015,2015,2015,78
|
|
20230809,091400,74483180,2015,2015,2020,2015,484
|
|
20230809,091300,73506005,2015,2020,2020,2010,1919
|
|
20230809,091200,69642880,2015,2010,2020,2010,14056
|
|
20230809,091100,41365610,2010,2010,2010,2005,87
|
|
20230809,091000,41191105,2010,2000,2010,2000,5171
|
|
20230809,090900,30832565,2000,2005,2005,2000,7000
|
|
20230809,090800,16830980,2010,2010,2010,2010,21
|
|
20230809,090700,16788770,2005,2005,2010,2005,2498
|
|
20230809,090600,11780275,2005,2005,2005,2005,176
|
|
20230809,090500,11427395,2005,2005,2005,2005,1031
|
|
20230809,090400,9360240,2000,2000,2000,2000,0
|
|
20230809,090300,9360240,2000,2000,2000,2000,110
|
|
20230809,090200,9140240,2000,2005,2005,2000,1351
|
|
20230809,090100,6434090,2000,2005,2010,2000,1010
|
|
20230809,090000,4414000,2000,2000,2000,2000,2207
|