622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191900,644618359,2035,2035,2035,2035,2231
|
|
20230802,191800,644618359,2035,2035,2035,2035,0
|
|
20230802,191700,644618359,2035,2035,2035,2035,0
|
|
20230802,191600,644618359,2035,2035,2035,2035,0
|
|
20230802,191500,644618359,2035,2035,2035,2035,0
|
|
20230802,191400,644618359,2035,2035,2035,2035,0
|
|
20230802,191300,644618359,2035,2035,2035,2035,0
|
|
20230802,191200,644618359,2035,2035,2035,2035,0
|
|
20230802,191100,644618359,2035,2035,2035,2035,0
|
|
20230802,191000,644618359,2035,2035,2035,2035,0
|
|
20230802,190900,644618359,2035,2035,2035,2035,0
|
|
20230802,190800,644618359,2035,2035,2035,2035,0
|
|
20230802,190700,644618359,2035,2035,2035,2035,0
|
|
20230802,190600,644618359,2035,2035,2035,2035,0
|
|
20230802,190500,644618359,2035,2035,2035,2035,0
|
|
20230802,190400,644618359,2035,2035,2035,2035,0
|
|
20230802,190300,644618359,2035,2035,2035,2035,0
|
|
20230802,190200,644618359,2035,2035,2035,2035,0
|
|
20230802,190100,644618359,2035,2035,2035,2035,0
|
|
20230802,190000,644618359,2035,2035,2035,2035,0
|
|
20230802,185900,644618359,2035,2035,2035,2035,0
|
|
20230802,185800,644618359,2035,2035,2035,2035,0
|
|
20230802,185700,644618359,2035,2035,2035,2035,0
|
|
20230802,185600,644618359,2035,2035,2035,2035,0
|
|
20230802,185500,644618359,2035,2035,2035,2035,0
|
|
20230802,185400,644618359,2035,2035,2035,2035,0
|
|
20230802,185300,644618359,2035,2035,2035,2035,0
|
|
20230802,185200,644618359,2035,2035,2035,2035,0
|
|
20230802,185100,644618359,2035,2035,2035,2035,0
|
|
20230802,185000,644618359,2035,2035,2035,2035,0
|
|
20230802,184900,644618359,2035,2035,2035,2035,2231
|
|
20230802,184800,644618359,2035,2035,2035,2035,0
|
|
20230802,184700,644618359,2035,2035,2035,2035,0
|
|
20230802,184600,644618359,2035,2035,2035,2035,0
|
|
20230802,184500,644618359,2035,2035,2035,2035,0
|
|
20230802,184400,644618359,2035,2035,2035,2035,0
|
|
20230802,184300,644618359,2035,2035,2035,2035,0
|
|
20230802,184200,644618359,2035,2035,2035,2035,0
|
|
20230802,184100,644618359,2035,2035,2035,2035,0
|
|
20230802,184000,644618359,2035,2035,2035,2035,0
|
|
20230802,183900,644618359,2035,2035,2035,2035,0
|
|
20230802,183800,644618359,2035,2035,2035,2035,0
|
|
20230802,183700,644618359,2035,2035,2035,2035,0
|
|
20230802,183600,644618359,2035,2035,2035,2035,0
|
|
20230802,183500,644618359,2035,2035,2035,2035,0
|
|
20230802,183400,644618359,2035,2035,2035,2035,0
|
|
20230802,183300,644618359,2035,2035,2035,2035,0
|
|
20230802,183200,644618359,2035,2035,2035,2035,0
|
|
20230802,183100,644618359,2035,2035,2035,2035,0
|
|
20230802,183000,644618359,2035,2035,2035,2035,0
|
|
20230802,182900,644618359,2035,2035,2035,2035,0
|
|
20230802,182800,644618359,2035,2035,2035,2035,0
|
|
20230802,182700,644618359,2035,2035,2035,2035,0
|
|
20230802,182600,644618359,2035,2035,2035,2035,0
|
|
20230802,182500,644618359,2035,2035,2035,2035,0
|
|
20230802,182400,644618359,2035,2035,2035,2035,0
|
|
20230802,182300,644618359,2035,2035,2035,2035,0
|
|
20230802,182200,644618359,2035,2035,2035,2035,0
|
|
20230802,182100,644618359,2035,2035,2035,2035,0
|
|
20230802,182000,644618359,2035,2035,2035,2035,0
|
|
20230802,181900,644618359,2035,2035,2035,2035,2231
|
|
20230802,181800,644618359,2035,2035,2035,2035,0
|
|
20230802,181700,644618359,2035,2035,2035,2035,0
|
|
20230802,181600,644618359,2035,2035,2035,2035,0
|
|
20230802,181500,644618359,2035,2035,2035,2035,0
|
|
20230802,181400,644618359,2035,2035,2035,2035,0
|
|
20230802,181300,644618359,2035,2035,2035,2035,0
|
|
20230802,181200,644618359,2035,2035,2035,2035,0
|
|
20230802,181100,644618359,2035,2035,2035,2035,0
|
|
20230802,181000,644618359,2035,2035,2035,2035,0
|
|
20230802,180900,644618359,2035,2035,2035,2035,0
|
|
20230802,180800,644618359,2035,2035,2035,2035,0
|
|
20230802,180700,644618359,2035,2035,2035,2035,0
|
|
20230802,180600,644618359,2035,2035,2035,2035,0
|
|
20230802,180500,644618359,2035,2035,2035,2035,0
|
|
20230802,180400,644618359,2035,2035,2035,2035,0
|
|
20230802,180300,644618359,2035,2035,2035,2035,0
|
|
20230802,180200,644618359,2035,2035,2035,2035,0
|
|
20230802,180100,644618359,2035,2035,2035,2035,0
|
|
20230802,180000,644618359,2035,2035,2035,2035,0
|
|
20230802,175900,644618359,2035,2035,2035,2035,0
|
|
20230802,175800,644618359,2035,2035,2035,2035,0
|
|
20230802,175700,644618359,2035,2035,2035,2035,0
|
|
20230802,175600,644618359,2035,2035,2035,2035,0
|
|
20230802,175500,644618359,2035,2035,2035,2035,0
|
|
20230802,175400,644618359,2035,2035,2035,2035,0
|
|
20230802,175300,644618359,2035,2035,2035,2035,0
|
|
20230802,175200,644618359,2035,2035,2035,2035,0
|
|
20230802,175100,644618359,2035,2035,2035,2035,0
|
|
20230802,175000,644618359,2035,2035,2035,2035,0
|
|
20230802,174900,644618359,2035,2035,2035,2035,2231
|
|
20230802,174800,644618359,2035,2035,2035,2035,0
|
|
20230802,174700,644618359,2035,2035,2035,2035,0
|
|
20230802,174600,644618359,2035,2035,2035,2035,0
|
|
20230802,174500,644618359,2035,2035,2035,2035,0
|
|
20230802,174400,644618359,2035,2035,2035,2035,0
|
|
20230802,174300,644618359,2035,2035,2035,2035,0
|
|
20230802,174200,644618359,2035,2035,2035,2035,0
|
|
20230802,174100,644618359,2035,2035,2035,2035,0
|
|
20230802,174000,644618359,2035,2035,2035,2035,0
|
|
20230802,173900,644618359,2035,2035,2035,2035,0
|
|
20230802,173800,644618359,2035,2035,2035,2035,0
|
|
20230802,173700,644618359,2035,2035,2035,2035,0
|
|
20230802,173600,644618359,2035,2035,2035,2035,0
|
|
20230802,173500,644618359,2035,2035,2035,2035,0
|
|
20230802,173400,644618359,2035,2035,2035,2035,0
|
|
20230802,173300,644618359,2035,2035,2035,2035,0
|
|
20230802,173200,644618359,2035,2035,2035,2035,0
|
|
20230802,173100,644618359,2035,2035,2035,2035,0
|
|
20230802,173000,644618359,2035,2035,2035,2035,0
|
|
20230802,172900,644618359,2035,2035,2035,2035,0
|
|
20230802,172800,644618359,2035,2035,2035,2035,0
|
|
20230802,172700,644618359,2035,2035,2035,2035,0
|
|
20230802,172600,644618359,2035,2035,2035,2035,0
|
|
20230802,172500,644618359,2035,2035,2035,2035,0
|
|
20230802,172400,644618359,2035,2035,2035,2035,0
|
|
20230802,172300,644618359,2035,2035,2035,2035,0
|
|
20230802,172200,644618359,2035,2035,2035,2035,0
|
|
20230802,172100,644618359,2035,2035,2035,2035,0
|
|
20230802,172000,644618359,2035,2035,2035,2035,0
|
|
20230802,171900,644618359,2035,2035,2035,2035,2231
|
|
20230802,171800,644618359,2035,2035,2035,2035,0
|
|
20230802,171700,644618359,2035,2035,2035,2035,0
|
|
20230802,171600,644618359,2035,2035,2035,2035,0
|
|
20230802,171500,644618359,2035,2035,2035,2035,0
|
|
20230802,171400,644618359,2035,2035,2035,2035,0
|
|
20230802,171300,644618359,2035,2035,2035,2035,0
|
|
20230802,171200,644618359,2035,2035,2035,2035,0
|
|
20230802,171100,644618359,2035,2035,2035,2035,0
|
|
20230802,171000,644618359,2035,2035,2035,2035,0
|
|
20230802,170900,644618359,2035,2035,2035,2035,0
|
|
20230802,170800,644618359,2035,2035,2035,2035,0
|
|
20230802,170700,644618359,2035,2035,2035,2035,0
|
|
20230802,170600,644618359,2035,2035,2035,2035,0
|
|
20230802,170500,644618359,2035,2035,2035,2035,0
|
|
20230802,170400,644618359,2035,2035,2035,2035,0
|
|
20230802,170300,644618359,2035,2035,2035,2035,0
|
|
20230802,170200,644618359,2035,2035,2035,2035,0
|
|
20230802,170100,644618359,2035,2035,2035,2035,0
|
|
20230802,170000,644618359,2035,2035,2035,2035,0
|
|
20230802,165900,644618359,2035,2035,2035,2035,0
|
|
20230802,165800,644618359,2035,2035,2035,2035,0
|
|
20230802,165700,644618359,2035,2035,2035,2035,0
|
|
20230802,165600,644618359,2035,2035,2035,2035,0
|
|
20230802,165500,644618359,2035,2035,2035,2035,0
|
|
20230802,165400,644618359,2035,2035,2035,2035,0
|
|
20230802,165300,644618359,2035,2035,2035,2035,0
|
|
20230802,165200,644618359,2035,2035,2035,2035,0
|
|
20230802,165100,644618359,2035,2035,2035,2035,0
|
|
20230802,165000,644618359,2035,2035,2035,2035,0
|
|
20230802,164900,644618359,2035,2035,2035,2035,2231
|
|
20230802,164800,644618359,2035,2035,2035,2035,0
|
|
20230802,164700,644618359,2035,2035,2035,2035,0
|
|
20230802,164600,644618359,2035,2035,2035,2035,0
|
|
20230802,164500,644618359,2035,2035,2035,2035,0
|
|
20230802,164400,644618359,2035,2035,2035,2035,0
|
|
20230802,164300,644618359,2035,2035,2035,2035,0
|
|
20230802,164200,644618359,2035,2035,2035,2035,0
|
|
20230802,164100,644618359,2035,2035,2035,2035,0
|
|
20230802,164000,644618359,2035,2035,2035,2035,0
|
|
20230802,163900,644618359,2035,2035,2035,2035,0
|
|
20230802,163800,644618359,2035,2035,2035,2035,0
|
|
20230802,163700,644618359,2035,2035,2035,2035,0
|
|
20230802,163600,644618359,2035,2035,2035,2035,0
|
|
20230802,163500,644618359,2035,2035,2035,2035,0
|
|
20230802,163400,644618359,2035,2035,2035,2035,0
|
|
20230802,163300,644618359,2035,2035,2035,2035,0
|
|
20230802,163200,644618359,2035,2035,2035,2035,0
|
|
20230802,163100,644618359,2035,2035,2035,2035,0
|
|
20230802,163000,644618359,2035,2035,2035,2035,0
|
|
20230802,162900,644618359,2035,2035,2035,2035,0
|
|
20230802,162800,644618359,2035,2035,2035,2035,0
|
|
20230802,162700,644618359,2035,2035,2035,2035,0
|
|
20230802,162600,644618359,2035,2035,2035,2035,0
|
|
20230802,162500,644618359,2035,2035,2035,2035,0
|
|
20230802,162400,644618359,2035,2035,2035,2035,0
|
|
20230802,162300,644618359,2035,2035,2035,2035,0
|
|
20230802,162200,644618359,2035,2035,2035,2035,0
|
|
20230802,162100,644618359,2035,2035,2035,2035,0
|
|
20230802,162000,644618359,2035,2035,2035,2035,0
|
|
20230802,161900,644618359,2035,2035,2035,2035,2231
|
|
20230802,161800,644618359,2035,2035,2035,2035,0
|
|
20230802,161700,644618359,2035,2035,2035,2035,0
|
|
20230802,161600,644618359,2035,2035,2035,2035,0
|
|
20230802,161500,644618359,2035,2035,2035,2035,0
|
|
20230802,161400,644618359,2035,2035,2035,2035,0
|
|
20230802,161300,644618359,2035,2035,2035,2035,0
|
|
20230802,161200,644618359,2035,2035,2035,2035,0
|
|
20230802,161100,644618359,2035,2035,2035,2035,0
|
|
20230802,161000,644618359,2035,2035,2035,2035,0
|
|
20230802,160900,644618359,2035,2035,2035,2035,0
|
|
20230802,160800,644618359,2035,2035,2035,2035,0
|
|
20230802,160700,644618359,2035,2035,2035,2035,0
|
|
20230802,160600,644618359,2035,2035,2035,2035,0
|
|
20230802,160500,644618359,2035,2035,2035,2035,0
|
|
20230802,160400,644618359,2035,2035,2035,2035,0
|
|
20230802,160300,644618359,2035,2035,2035,2035,0
|
|
20230802,160200,644618359,2035,2035,2035,2035,0
|
|
20230802,160100,644618359,2035,2035,2035,2035,0
|
|
20230802,160000,644618359,2035,2035,2035,2035,0
|
|
20230802,155900,644618359,2035,2035,2035,2035,0
|
|
20230802,155800,644618359,2035,2035,2035,2035,0
|
|
20230802,155700,644618359,2035,2035,2035,2035,0
|
|
20230802,155600,644618359,2035,2035,2035,2035,0
|
|
20230802,155500,644618359,2035,2035,2035,2035,0
|
|
20230802,155400,644618359,2035,2035,2035,2035,0
|
|
20230802,155300,644618359,2035,2035,2035,2035,0
|
|
20230802,155200,644618359,2035,2035,2035,2035,0
|
|
20230802,155100,644618359,2035,2035,2035,2035,0
|
|
20230802,155000,644618359,2035,2035,2035,2035,0
|
|
20230802,154900,644618359,2035,2035,2035,2035,2231
|
|
20230802,154800,644618359,2035,2035,2035,2035,0
|
|
20230802,154700,644618359,2035,2035,2035,2035,0
|
|
20230802,154600,644618359,2035,2035,2035,2035,0
|
|
20230802,154500,644618359,2035,2035,2035,2035,0
|
|
20230802,154400,644618359,2035,2035,2035,2035,0
|
|
20230802,154300,644618359,2035,2035,2035,2035,0
|
|
20230802,154200,644618359,2035,2035,2035,2035,0
|
|
20230802,154100,644618359,2035,2035,2035,2035,0
|
|
20230802,154000,644618359,2035,2035,2035,2035,0
|
|
20230802,153900,644618359,2035,2035,2035,2035,0
|
|
20230802,153800,644618359,2035,2035,2035,2035,0
|
|
20230802,153700,644618359,2035,2035,2035,2035,0
|
|
20230802,153600,644618359,2035,2035,2035,2035,0
|
|
20230802,153500,644618359,2035,2035,2035,2035,0
|
|
20230802,153400,644618359,2035,2035,2035,2035,0
|
|
20230802,153300,644618359,2035,2035,2035,2035,0
|
|
20230802,153200,644618359,2035,2035,2035,2035,0
|
|
20230802,153100,644618359,2035,2035,2035,2035,0
|
|
20230802,153000,644618359,2035,2035,2035,2035,2231
|
|
20230802,152900,640078274,2030,2030,2030,2030,0
|
|
20230802,152800,640078274,2030,2030,2030,2030,0
|
|
20230802,152700,640078274,2030,2030,2030,2030,0
|
|
20230802,152600,640078274,2030,2030,2030,2030,0
|
|
20230802,152500,640078274,2030,2030,2030,2030,0
|
|
20230802,152400,640078274,2030,2030,2030,2030,0
|
|
20230802,152300,640078274,2030,2030,2030,2030,0
|
|
20230802,152200,640078274,2030,2030,2030,2030,0
|
|
20230802,152100,640078274,2030,2030,2030,2030,0
|
|
20230802,152000,640078274,2030,2030,2030,2030,0
|
|
20230802,151900,640078274,2030,2020,2030,2020,1147
|
|
20230802,151800,637755789,2020,2015,2020,2010,4592
|
|
20230802,151700,628515839,2020,2010,2020,2010,201
|
|
20230802,151600,628111549,2020,2020,2020,2020,0
|
|
20230802,151500,628111549,2020,2015,2020,2015,51
|
|
20230802,151400,628008779,2020,2015,2020,2015,29
|
|
20230802,151300,627950289,2025,2025,2025,2025,0
|
|
20230802,151200,627950289,2025,2020,2025,2015,172
|
|
20230802,151100,627603079,2015,2015,2015,2015,36
|
|
20230802,151000,627530539,2020,2020,2020,2020,68
|
|
20230802,150900,627393179,2020,2020,2020,2020,210
|
|
20230802,150800,626968979,2025,2025,2025,2025,990
|
|
20230802,150700,624964229,2020,2020,2020,2020,1200
|
|
20230802,150600,622540229,2020,2015,2020,2015,697
|
|
20230802,150500,621135679,2015,2015,2015,2015,202
|
|
20230802,150400,620728649,2015,2015,2015,2015,239
|
|
20230802,150300,620247064,2020,2020,2020,2020,1
|
|
20230802,150200,620245044,2015,2015,2015,2015,24
|
|
20230802,150100,620196684,2020,2020,2020,2020,0
|
|
20230802,150000,620196684,2020,2020,2020,2020,200
|
|
20230802,145900,619792684,2020,2020,2020,2020,0
|
|
20230802,145800,619792684,2020,2015,2020,2015,39
|
|
20230802,145700,619714084,2020,2020,2020,2020,0
|
|
20230802,145600,619714084,2020,2025,2025,2020,202
|
|
20230802,145500,619306039,2030,2030,2030,2030,0
|
|
20230802,145400,619306039,2030,2030,2030,2030,0
|
|
20230802,145300,619306039,2030,2030,2030,2030,1
|
|
20230802,145200,619304009,2030,2030,2030,2030,2
|
|
20230802,145100,619299949,2030,2030,2030,2030,0
|
|
20230802,145000,619299949,2030,2025,2030,2025,2332
|
|
20230802,144900,614577644,2025,2025,2025,2025,200
|
|
20230802,144800,614172644,2025,2020,2025,2020,1001
|
|
20230802,144700,612150619,2020,2020,2020,2020,429
|
|
20230802,144600,611284039,2020,2020,2020,2020,6
|
|
20230802,144500,611271919,2020,2020,2020,2020,302
|
|
20230802,144400,610661879,2020,2020,2020,2020,0
|
|
20230802,144300,610661879,2020,2020,2020,2020,1
|
|
20230802,144200,610659859,2025,2015,2025,2015,906
|
|
20230802,144100,608830104,2015,2015,2015,2015,200
|
|
20230802,144000,608427104,2015,2015,2015,2015,0
|
|
20230802,143900,608427104,2015,2015,2015,2015,0
|
|
20230802,143800,608427104,2015,2015,2015,2015,0
|
|
20230802,143700,608427104,2015,2015,2015,2015,0
|
|
20230802,143600,608427104,2015,2005,2015,2005,61
|
|
20230802,143500,608304669,2010,2010,2010,2005,3951
|
|
20230802,143400,600382694,2015,2015,2015,2015,0
|
|
20230802,143300,600382694,2015,2015,2015,2015,0
|
|
20230802,143200,600382694,2015,2015,2015,2015,0
|
|
20230802,143100,600382694,2015,2010,2015,2010,40
|
|
20230802,143000,600302289,2015,2015,2015,2015,19
|
|
20230802,142900,600264004,2015,2015,2015,2015,1
|
|
20230802,142800,600261989,2010,2010,2010,2010,444
|
|
20230802,142700,599369549,2020,2020,2020,2020,0
|
|
20230802,142600,599369549,2020,2020,2020,2005,3060
|
|
20230802,142500,593224619,2020,2020,2020,2020,0
|
|
20230802,142400,593224619,2020,2020,2020,2020,0
|
|
20230802,142300,593224619,2020,2020,2020,2020,0
|
|
20230802,142200,593224619,2020,2020,2020,2020,1
|
|
20230802,142100,593222599,2025,2025,2025,2025,0
|
|
20230802,142000,593222599,2025,2025,2025,2025,1
|
|
20230802,141900,593220574,2015,2020,2020,2015,764
|
|
20230802,141800,591680614,2025,2020,2025,2015,286
|
|
20230802,141700,591104219,2025,2025,2025,2025,0
|
|
20230802,141600,591104219,2025,2025,2025,2025,0
|
|
20230802,141500,591104219,2025,2025,2025,2025,0
|
|
20230802,141400,591104219,2025,2025,2025,2025,1
|
|
20230802,141300,591102194,2030,2030,2030,2030,0
|
|
20230802,141200,591102194,2030,2020,2030,2020,1482
|
|
20230802,141100,588108534,2020,2020,2020,2020,0
|
|
20230802,141000,588108534,2020,2015,2020,2015,37
|
|
20230802,140900,588033974,2015,2015,2015,2015,105
|
|
20230802,140800,587822399,2015,2015,2015,2015,0
|
|
20230802,140700,587822399,2015,2015,2015,2015,0
|
|
20230802,140600,587822399,2015,2015,2015,2015,0
|
|
20230802,140500,587822399,2015,2015,2015,2015,0
|
|
20230802,140400,587822399,2015,2015,2015,2015,1
|
|
20230802,140300,587820384,2015,2015,2015,2015,201
|
|
20230802,140200,587415369,2010,2010,2010,2010,8
|
|
20230802,140100,587399289,2015,2010,2015,2010,105
|
|
20230802,140000,587188234,2005,2020,2020,2005,2193
|
|
20230802,135900,582788339,2005,2010,2010,2005,1787
|
|
20230802,135800,579197284,2025,2025,2025,2025,0
|
|
20230802,135700,579197284,2025,2025,2025,2025,1
|
|
20230802,135600,579195259,2010,2015,2025,2010,2388
|
|
20230802,135500,574395164,2015,2015,2025,2010,2219
|
|
20230802,135400,569928489,2020,2035,2035,2020,4259
|
|
20230802,135300,561325294,2030,2030,2030,2030,200
|
|
20230802,135200,560919294,2040,2025,2040,2020,1052
|
|
20230802,135100,558791359,2040,2040,2045,2030,9110
|
|
20230802,135000,540219164,2040,2040,2045,2030,3299
|
|
20230802,134900,533497359,2045,2040,2050,2030,7924
|
|
20230802,134800,517324224,2030,2040,2045,2030,5162
|
|
20230802,134700,506774629,2040,2040,2045,2035,5311
|
|
20230802,134600,495952974,2035,2020,2040,2020,4695
|
|
20230802,134500,486433049,2020,2020,2020,2020,1
|
|
20230802,134400,486431029,2020,2020,2020,2020,206
|
|
20230802,134300,486014909,2020,2020,2020,2020,0
|
|
20230802,134200,486014909,2020,2020,2020,2020,711
|
|
20230802,134100,484578689,2025,2025,2025,2025,435
|
|
20230802,134000,483697814,2020,2015,2020,2010,4299
|
|
20230802,133900,475028074,2015,2005,2015,2005,211
|
|
20230802,133800,474604009,2010,2010,2010,2010,289
|
|
20230802,133700,474023119,2020,2020,2020,2020,0
|
|
20230802,133600,474023119,2020,2020,2020,2020,0
|
|
20230802,133500,474023119,2020,2015,2020,2015,51
|
|
20230802,133400,473920349,2020,2020,2020,2020,0
|
|
20230802,133300,473920349,2020,2010,2020,2010,891
|
|
20230802,133200,472126739,2010,2015,2015,2010,15
|
|
20230802,133100,472096579,2010,2010,2010,2010,119
|
|
20230802,133000,471857389,2015,2015,2015,2015,101
|
|
20230802,132900,471653874,2005,2005,2005,2005,0
|
|
20230802,132800,471653874,2005,2010,2015,2005,30
|
|
20230802,132700,471593619,2005,2010,2015,1999,14870
|
|
20230802,132600,441773426,2015,2015,2015,2015,0
|
|
20230802,132500,441773426,2015,2015,2015,2015,0
|
|
20230802,132400,441773426,2015,2015,2015,2015,40
|
|
20230802,132300,441692826,2015,2015,2015,2015,10
|
|
20230802,132200,441672676,2010,2010,2010,2010,0
|
|
20230802,132100,441672676,2010,2010,2010,2010,50
|
|
20230802,132000,441572176,2020,2020,2020,2020,1
|
|
20230802,131900,441570156,2005,2020,2020,2005,8180
|
|
20230802,131800,425153391,2010,2020,2025,2010,3892
|
|
20230802,131700,417321426,2015,2010,2015,2010,1087
|
|
20230802,131600,415133056,2015,2015,2015,2015,10
|
|
20230802,131500,415112906,2015,2020,2020,2015,15
|
|
20230802,131400,415082671,2015,2015,2015,2015,201
|
|
20230802,131300,414677656,2020,2020,2020,2020,1
|
|
20230802,131200,414675636,2010,2010,2020,2010,588
|
|
20230802,131100,413493746,2020,2020,2020,2020,0
|
|
20230802,131000,413493746,2020,2025,2025,2015,5416
|
|
20230802,130900,402576731,2020,2020,2020,2020,0
|
|
20230802,130800,402576731,2020,2020,2020,2020,752
|
|
20230802,130700,401057691,2025,2015,2025,2015,37
|
|
20230802,130600,400983126,2025,2025,2025,2025,0
|
|
20230802,130500,400983126,2025,2020,2025,2020,201
|
|
20230802,130400,400577101,2020,2020,2020,2020,0
|
|
20230802,130300,400577101,2020,2020,2025,2020,140
|
|
20230802,130200,400294296,2020,2020,2020,2020,11
|
|
20230802,130100,400272076,2015,2020,2020,2015,2589
|
|
20230802,130000,395049911,2025,2025,2025,2025,40
|
|
20230802,125900,394968911,2025,2025,2025,2025,0
|
|
20230802,125800,394968911,2025,2025,2025,2025,0
|
|
20230802,125700,394968911,2025,2020,2025,2020,303
|
|
20230802,125600,394356821,2030,2030,2030,2030,0
|
|
20230802,125500,394356821,2030,2030,2030,2030,0
|
|
20230802,125400,394356821,2030,2030,2030,2030,0
|
|
20230802,125300,394356821,2030,2030,2030,2030,0
|
|
20230802,125200,394356821,2030,2030,2030,2030,0
|
|
20230802,125100,394356821,2030,2030,2030,2030,0
|
|
20230802,125000,394356821,2030,2030,2030,2030,0
|
|
20230802,124900,394356821,2030,2020,2030,2020,211
|
|
20230802,124800,393930591,2035,2030,2035,2030,92
|
|
20230802,124700,393743826,2030,2030,2030,2030,0
|
|
20230802,124600,393743826,2030,2030,2030,2030,1
|
|
20230802,124500,393741796,2030,2030,2030,2030,2
|
|
20230802,124400,393737736,2030,2020,2030,2020,551
|
|
20230802,124300,392623956,2020,2015,2020,2015,189
|
|
20230802,124200,392243116,2015,2015,2015,2015,890
|
|
20230802,124100,390449766,2020,2020,2020,2020,0
|
|
20230802,124000,390449766,2020,2020,2020,2020,230
|
|
20230802,123900,389985166,2015,2020,2020,2015,56
|
|
20230802,123800,389872226,2020,2020,2020,2020,230
|
|
20230802,123700,389407626,2020,2020,2020,2020,11
|
|
20230802,123600,389385406,2020,2020,2020,2020,12
|
|
20230802,123500,389361166,2020,2020,2020,2020,71
|
|
20230802,123400,389217746,2020,2025,2030,2020,41
|
|
20230802,123300,389134816,2030,2030,2030,2030,10
|
|
20230802,123200,389114516,2030,2030,2030,2030,49
|
|
20230802,123100,389015046,2015,2025,2025,2015,5192
|
|
20230802,123000,378527111,2030,2030,2030,2030,10
|
|
20230802,122900,378506811,2030,2030,2030,2030,10
|
|
20230802,122800,378486511,2020,2020,2020,2020,36
|
|
20230802,122700,378413791,2020,2020,2020,2020,486
|
|
20230802,122600,377432071,2025,2025,2025,2025,0
|
|
20230802,122500,377432071,2025,2025,2025,2025,500
|
|
20230802,122400,376419571,2035,2035,2035,2035,0
|
|
20230802,122300,376419571,2035,2030,2035,2030,50
|
|
20230802,122200,376317916,2040,2040,2040,2040,0
|
|
20230802,122100,376317916,2040,2040,2040,2040,0
|
|
20230802,122000,376317916,2040,2040,2040,2040,1
|
|
20230802,121900,376315876,2025,2025,2025,2025,491
|
|
20230802,121800,375321601,2045,2045,2045,2045,0
|
|
20230802,121700,375321601,2045,2035,2045,2035,20
|
|
20230802,121600,375280891,2035,2030,2035,2030,653
|
|
20230802,121500,373955291,2030,2030,2030,2030,1
|
|
20230802,121400,373953261,2025,2035,2035,2025,1697
|
|
20230802,121300,370502661,2040,2040,2040,2040,501
|
|
20230802,121200,369480621,2035,2040,2045,2035,1821
|
|
20230802,121100,365772696,2045,2045,2045,2045,0
|
|
20230802,121000,365772696,2045,2045,2045,2045,0
|
|
20230802,120900,365772696,2045,2045,2045,2045,621
|
|
20230802,120800,364502751,2040,2040,2040,2040,0
|
|
20230802,120700,364502751,2040,2040,2040,2040,500
|
|
20230802,120600,363482751,2040,2040,2040,2040,500
|
|
20230802,120500,362462751,2040,2040,2040,2040,100
|
|
20230802,120400,362258751,2045,2045,2045,2045,0
|
|
20230802,120300,362258751,2045,2045,2045,2045,0
|
|
20230802,120200,362258751,2045,2045,2045,2045,0
|
|
20230802,120100,362258751,2045,2045,2045,2045,222
|
|
20230802,120000,361804761,2045,2045,2045,2045,1
|
|
20230802,115900,361802716,2030,2030,2030,2030,186
|
|
20230802,115800,361425136,2025,2025,2025,2025,449
|
|
20230802,115700,360515911,2025,2035,2035,2025,4111
|
|
20230802,115600,352163131,2045,2040,2045,2040,727
|
|
20230802,115500,350677131,2045,2035,2045,2035,1053
|
|
20230802,115400,348529266,2030,2030,2030,2030,2762
|
|
20230802,115300,342922406,2030,2055,2055,2030,6052
|
|
20230802,115200,330501461,2060,2060,2065,2060,6758
|
|
20230802,115100,316571666,2055,2070,2070,2055,5351
|
|
20230802,115000,305515976,2070,2045,2070,2045,13780
|
|
20230802,114900,277151731,2040,2040,2040,2040,2476
|
|
20230802,114800,272100691,2040,2040,2040,2040,60
|
|
20230802,114700,271978291,2040,2040,2040,2040,1
|
|
20230802,114600,271976251,2030,2040,2040,2030,1001
|
|
20230802,114500,269944211,2020,2020,2020,2020,51
|
|
20230802,114400,269841191,2035,2025,2035,2025,2414
|
|
20230802,114300,264952721,2030,2050,2050,2030,6896
|
|
20230802,114200,250913851,2050,2050,2050,2040,295
|
|
20230802,114100,250312001,2040,2050,2050,2040,715
|
|
20230802,114000,248853291,2050,2050,2055,2040,1804
|
|
20230802,113900,245156831,2055,2055,2055,2045,169
|
|
20230802,113800,244809711,2055,2045,2055,2040,7995
|
|
20230802,113700,228438081,2055,2055,2055,2050,3780
|
|
20230802,113600,220674111,2055,2050,2055,2040,7585
|
|
20230802,113500,205123231,2050,2055,2060,2040,10213
|
|
20230802,113400,184162721,2060,2040,2060,2040,5467
|
|
20230802,113300,172957736,2040,2040,2040,2020,3169
|
|
20230802,113200,166514356,2040,2045,2045,2040,500
|
|
20230802,113100,165494301,2050,2050,2050,2050,1346
|
|
20230802,113000,162735001,2045,2035,2045,2035,5160
|
|
20230802,112900,152197221,2035,2035,2035,2035,2201
|
|
20230802,112800,147718186,2040,2035,2040,2025,1780
|
|
20230802,112700,144096066,2035,2040,2040,2030,3498
|
|
20230802,112600,136987636,2040,2035,2040,2035,411
|
|
20230802,112500,136150251,2035,2025,2040,2025,3681
|
|
20230802,112400,128678956,2025,2025,2025,2025,10
|
|
20230802,112300,128658706,2035,2035,2035,2035,246
|
|
20230802,112200,128158096,2025,2025,2025,2025,1150
|
|
20230802,112100,125829346,2030,2030,2030,2030,283
|
|
20230802,112000,125254856,2030,2030,2030,2030,38
|
|
20230802,111900,125177716,2030,2030,2030,2030,1
|
|
20230802,111800,125175686,2030,2030,2030,2030,41
|
|
20230802,111700,125092456,2035,2035,2035,2035,0
|
|
20230802,111600,125092456,2035,2035,2035,2035,100
|
|
20230802,111500,124888956,2030,2035,2035,2030,39
|
|
20230802,111400,124809771,2030,2030,2030,2030,0
|
|
20230802,111300,124809771,2030,2030,2030,2030,0
|
|
20230802,111200,124809771,2030,2030,2030,2030,0
|
|
20230802,111100,124809771,2030,2030,2030,2030,36
|
|
20230802,111000,124736691,2030,2030,2030,2030,98
|
|
20230802,110900,124537751,2030,2030,2030,2030,0
|
|
20230802,110800,124537751,2030,2030,2030,2030,0
|
|
20230802,110700,124537751,2030,2035,2035,2030,176
|
|
20230802,110600,124179771,2035,2035,2035,2035,200
|
|
20230802,110500,123772771,2035,2035,2035,2035,0
|
|
20230802,110400,123772771,2035,2035,2035,2035,0
|
|
20230802,110300,123772771,2035,2035,2035,2035,0
|
|
20230802,110200,123772771,2035,2035,2035,2035,49
|
|
20230802,110100,123673056,2035,2035,2035,2035,100
|
|
20230802,110000,123469556,2040,2040,2040,2040,491
|
|
20230802,105900,122467916,2040,2040,2040,2040,30
|
|
20230802,105800,122406716,2040,2040,2040,2040,3074
|
|
20230802,105700,116135756,2040,2035,2040,2035,45
|
|
20230802,105600,116044171,2040,2035,2040,2035,1114
|
|
20230802,105500,113771861,2035,2030,2035,2030,66
|
|
20230802,105400,113637731,2035,2035,2035,2035,0
|
|
20230802,105300,113637731,2035,2035,2035,2035,1131
|
|
20230802,105200,111336146,2035,2030,2035,2030,101
|
|
20230802,105100,111130616,2030,2025,2030,2025,37
|
|
20230802,105000,111055686,2025,2030,2030,2025,200
|
|
20230802,104900,110649901,2035,2035,2035,2035,0
|
|
20230802,104800,110649901,2035,2035,2035,2035,1
|
|
20230802,104700,110647866,2030,2030,2030,2030,36
|
|
20230802,104600,110574786,2035,2035,2035,2035,1
|
|
20230802,104500,110572751,2030,2030,2030,2030,0
|
|
20230802,104400,110572751,2030,2030,2030,2030,36
|
|
20230802,104300,110499671,2035,2035,2035,2035,131
|
|
20230802,104200,110233086,2035,2035,2035,2035,0
|
|
20230802,104100,110233086,2035,2035,2035,2035,1
|
|
20230802,104000,110231051,2030,2030,2030,2030,598
|
|
20230802,103900,109017111,2030,2030,2030,2030,11
|
|
20230802,103800,108994781,2035,2035,2035,2035,0
|
|
20230802,103700,108994781,2035,2030,2035,2030,41
|
|
20230802,103600,108911436,2030,2030,2030,2030,0
|
|
20230802,103500,108911436,2030,2030,2030,2030,0
|
|
20230802,103400,108911436,2030,2030,2030,2030,31
|
|
20230802,103300,108848506,2020,2030,2030,2020,765
|
|
20230802,103200,107302241,2040,2035,2040,2035,4
|
|
20230802,103100,107294096,2040,2030,2040,2030,3500
|
|
20230802,103000,100154736,2035,2035,2035,2035,0
|
|
20230802,102900,100154736,2035,2035,2035,2035,1
|
|
20230802,102800,100152701,2030,2025,2030,2025,2541
|
|
20230802,102700,95007171,2025,2025,2025,2025,447
|
|
20230802,102600,94101996,2025,2025,2025,2025,36
|
|
20230802,102500,94029096,2020,2025,2025,2020,2019
|
|
20230802,102400,89941626,2025,2025,2025,2025,0
|
|
20230802,102300,89941626,2025,2025,2025,2025,46
|
|
20230802,102200,89848476,2035,2035,2035,2035,1
|
|
20230802,102100,89846441,2030,2030,2030,2025,2861
|
|
20230802,102000,84038806,2030,2030,2030,2030,0
|
|
20230802,101900,84038806,2030,2030,2030,2030,0
|
|
20230802,101800,84038806,2030,2030,2030,2030,0
|
|
20230802,101700,84038806,2030,2030,2030,2030,0
|
|
20230802,101600,84038806,2030,2030,2030,2030,2652
|
|
20230802,101500,78655246,2035,2035,2035,2035,0
|
|
20230802,101400,78655246,2035,2035,2035,2035,20
|
|
20230802,101300,78614546,2035,2030,2035,2030,896
|
|
20230802,101200,76792721,2030,2025,2030,2025,837
|
|
20230802,101100,75093796,2025,2025,2025,2025,201
|
|
20230802,101000,74686771,2025,2025,2025,2025,0
|
|
20230802,100900,74686771,2025,2025,2025,2025,36
|
|
20230802,100800,74613871,2030,2030,2030,2030,2
|
|
20230802,100700,74609811,2025,2025,2025,2025,0
|
|
20230802,100600,74609811,2025,2025,2025,2025,36
|
|
20230802,100500,74536911,2025,2025,2025,2025,0
|
|
20230802,100400,74536911,2025,2025,2025,2025,36
|
|
20230802,100300,74464011,2025,2025,2025,2025,0
|
|
20230802,100200,74464011,2025,2025,2025,2025,0
|
|
20230802,100100,74464011,2025,2030,2030,2025,38
|
|
20230802,100000,74387051,2025,2025,2025,2025,0
|
|
20230802,095900,74387051,2025,2025,2025,2025,0
|
|
20230802,095800,74387051,2025,2025,2025,2025,36
|
|
20230802,095700,74314151,2025,2025,2025,2025,0
|
|
20230802,095600,74314151,2025,2025,2025,2025,59
|
|
20230802,095500,74194676,2025,2025,2025,2025,0
|
|
20230802,095400,74194676,2025,2025,2025,2025,0
|
|
20230802,095300,74194676,2025,2025,2025,2025,36
|
|
20230802,095200,74121776,2025,2025,2025,2025,0
|
|
20230802,095100,74121776,2025,2030,2030,2025,37
|
|
20230802,095000,74046846,2025,2025,2025,2025,0
|
|
20230802,094900,74046846,2025,2025,2025,2025,36
|
|
20230802,094800,73973946,2030,2025,2030,2025,185
|
|
20230802,094700,73599316,2025,2025,2025,2025,100
|
|
20230802,094600,73396816,2020,2020,2020,2020,36
|
|
20230802,094500,73324096,2020,2020,2020,2020,0
|
|
20230802,094400,73324096,2020,2020,2020,2020,36
|
|
20230802,094300,73251376,2020,2020,2020,2020,0
|
|
20230802,094200,73251376,2020,2020,2020,2020,36
|
|
20230802,094100,73178656,2020,2020,2020,2020,0
|
|
20230802,094000,73178656,2020,2020,2020,2020,36
|
|
20230802,093900,73105936,2020,2020,2020,2020,0
|
|
20230802,093800,73105936,2020,2020,2020,2020,36
|
|
20230802,093700,73033216,2020,2020,2020,2020,605
|
|
20230802,093600,71811116,2020,2020,2020,2020,36
|
|
20230802,093500,71738396,2020,2020,2020,2020,0
|
|
20230802,093400,71738396,2020,2020,2020,2020,37
|
|
20230802,093300,71663656,2025,2025,2025,2025,0
|
|
20230802,093200,71663656,2025,2025,2025,2020,38
|
|
20230802,093100,71586886,2015,2015,2015,2015,500
|
|
20230802,093000,70579386,2015,2025,2025,2015,48
|
|
20230802,092900,70482561,2025,2020,2025,2020,14
|
|
20230802,092800,70454261,2020,2010,2020,2010,37
|
|
20230802,092700,70379881,2020,2020,2020,2020,2
|
|
20230802,092600,70375841,2015,2020,2025,2010,58
|
|
20230802,092500,70259131,2025,2025,2025,2025,0
|
|
20230802,092400,70259131,2025,2020,2025,2020,20
|
|
20230802,092300,70218726,2010,2020,2020,1999,16473
|
|
20230802,092200,37215300,2030,2025,2030,2025,98
|
|
20230802,092100,37016455,2030,2030,2030,2030,0
|
|
20230802,092000,37016455,2030,2030,2030,2030,0
|
|
20230802,091900,37016455,2030,2030,2030,2030,1
|
|
20230802,091800,37014425,2020,2025,2025,2015,6662
|
|
20230802,091700,23581925,2025,2025,2025,2025,90
|
|
20230802,091600,23399675,2020,2025,2025,2020,9191
|
|
20230802,091500,4831355,2030,2030,2030,2030,21
|
|
20230802,091400,4788725,2030,2030,2030,2030,0
|
|
20230802,091300,4788725,2030,2030,2030,2030,200
|
|
20230802,091200,4382725,2035,2035,2035,2030,128
|
|
20230802,091100,4122260,2035,2025,2035,2025,507
|
|
20230802,091000,3095510,2030,2030,2030,2030,0
|
|
20230802,090900,3095510,2030,2030,2030,2030,37
|
|
20230802,090800,3020400,2035,2035,2035,2035,1
|
|
20230802,090700,3018365,2040,2040,2040,2040,0
|
|
20230802,090600,3018365,2040,2040,2040,2040,50
|
|
20230802,090500,2916365,2040,2040,2040,2040,10
|
|
20230802,090400,2895965,2045,2045,2045,2045,0
|
|
20230802,090300,2895965,2045,2045,2045,2045,0
|
|
20230802,090200,2895965,2045,2045,2045,2045,101
|
|
20230802,090100,2689420,2015,2020,2045,2015,1197
|
|
20230802,090000,262600,2020,2020,2020,2020,130
|