622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191900,147468386,2040,2040,2040,2040,1409
|
|
20230822,191800,147468386,2040,2040,2040,2040,0
|
|
20230822,191700,147468386,2040,2040,2040,2040,0
|
|
20230822,191600,147468386,2040,2040,2040,2040,0
|
|
20230822,191500,147468386,2040,2040,2040,2040,0
|
|
20230822,191400,147468386,2040,2040,2040,2040,0
|
|
20230822,191300,147468386,2040,2040,2040,2040,0
|
|
20230822,191200,147468386,2040,2040,2040,2040,0
|
|
20230822,191100,147468386,2040,2040,2040,2040,0
|
|
20230822,191000,147468386,2040,2040,2040,2040,0
|
|
20230822,190900,147468386,2040,2040,2040,2040,0
|
|
20230822,190800,147468386,2040,2040,2040,2040,0
|
|
20230822,190700,147468386,2040,2040,2040,2040,0
|
|
20230822,190600,147468386,2040,2040,2040,2040,0
|
|
20230822,190500,147468386,2040,2040,2040,2040,0
|
|
20230822,190400,147468386,2040,2040,2040,2040,0
|
|
20230822,190300,147468386,2040,2040,2040,2040,0
|
|
20230822,190200,147468386,2040,2040,2040,2040,0
|
|
20230822,190100,147468386,2040,2040,2040,2040,0
|
|
20230822,190000,147468386,2040,2040,2040,2040,0
|
|
20230822,185900,147468386,2040,2040,2040,2040,0
|
|
20230822,185800,147468386,2040,2040,2040,2040,0
|
|
20230822,185700,147468386,2040,2040,2040,2040,0
|
|
20230822,185600,147468386,2040,2040,2040,2040,0
|
|
20230822,185500,147468386,2040,2040,2040,2040,0
|
|
20230822,185400,147468386,2040,2040,2040,2040,0
|
|
20230822,185300,147468386,2040,2040,2040,2040,0
|
|
20230822,185200,147468386,2040,2040,2040,2040,0
|
|
20230822,185100,147468386,2040,2040,2040,2040,0
|
|
20230822,185000,147468386,2040,2040,2040,2040,0
|
|
20230822,184900,147468386,2040,2040,2040,2040,1409
|
|
20230822,184800,147468386,2040,2040,2040,2040,0
|
|
20230822,184700,147468386,2040,2040,2040,2040,0
|
|
20230822,184600,147468386,2040,2040,2040,2040,0
|
|
20230822,184500,147468386,2040,2040,2040,2040,0
|
|
20230822,184400,147468386,2040,2040,2040,2040,0
|
|
20230822,184300,147468386,2040,2040,2040,2040,0
|
|
20230822,184200,147468386,2040,2040,2040,2040,0
|
|
20230822,184100,147468386,2040,2040,2040,2040,0
|
|
20230822,184000,147468386,2040,2040,2040,2040,0
|
|
20230822,183900,147468386,2040,2040,2040,2040,0
|
|
20230822,183800,147468386,2040,2040,2040,2040,0
|
|
20230822,183700,147468386,2040,2040,2040,2040,0
|
|
20230822,183600,147468386,2040,2040,2040,2040,0
|
|
20230822,183500,147468386,2040,2040,2040,2040,0
|
|
20230822,183400,147468386,2040,2040,2040,2040,0
|
|
20230822,183300,147468386,2040,2040,2040,2040,0
|
|
20230822,183200,147468386,2040,2040,2040,2040,0
|
|
20230822,183100,147468386,2040,2040,2040,2040,0
|
|
20230822,183000,147468386,2040,2040,2040,2040,0
|
|
20230822,182900,147468386,2040,2040,2040,2040,0
|
|
20230822,182800,147468386,2040,2040,2040,2040,0
|
|
20230822,182700,147468386,2040,2040,2040,2040,0
|
|
20230822,182600,147468386,2040,2040,2040,2040,0
|
|
20230822,182500,147468386,2040,2040,2040,2040,0
|
|
20230822,182400,147468386,2040,2040,2040,2040,0
|
|
20230822,182300,147468386,2040,2040,2040,2040,0
|
|
20230822,182200,147468386,2040,2040,2040,2040,0
|
|
20230822,182100,147468386,2040,2040,2040,2040,0
|
|
20230822,182000,147468386,2040,2040,2040,2040,0
|
|
20230822,181900,147468386,2040,2040,2040,2040,1409
|
|
20230822,181800,147468386,2040,2040,2040,2040,0
|
|
20230822,181700,147468386,2040,2040,2040,2040,0
|
|
20230822,181600,147468386,2040,2040,2040,2040,0
|
|
20230822,181500,147468386,2040,2040,2040,2040,0
|
|
20230822,181400,147468386,2040,2040,2040,2040,0
|
|
20230822,181300,147468386,2040,2040,2040,2040,0
|
|
20230822,181200,147468386,2040,2040,2040,2040,0
|
|
20230822,181100,147468386,2040,2040,2040,2040,0
|
|
20230822,181000,147468386,2040,2040,2040,2040,0
|
|
20230822,180900,147468386,2040,2040,2040,2040,0
|
|
20230822,180800,147468386,2040,2040,2040,2040,0
|
|
20230822,180700,147468386,2040,2040,2040,2040,0
|
|
20230822,180600,147468386,2040,2040,2040,2040,0
|
|
20230822,180500,147468386,2040,2040,2040,2040,0
|
|
20230822,180400,147468386,2040,2040,2040,2040,0
|
|
20230822,180300,147468386,2040,2040,2040,2040,0
|
|
20230822,180200,147468386,2040,2040,2040,2040,0
|
|
20230822,180100,147468386,2040,2040,2040,2040,0
|
|
20230822,180000,147468386,2040,2040,2040,2040,0
|
|
20230822,175900,147468386,2040,2040,2040,2040,0
|
|
20230822,175800,147468386,2040,2040,2040,2040,0
|
|
20230822,175700,147468386,2040,2040,2040,2040,0
|
|
20230822,175600,147468386,2040,2040,2040,2040,0
|
|
20230822,175500,147468386,2040,2040,2040,2040,0
|
|
20230822,175400,147468386,2040,2040,2040,2040,0
|
|
20230822,175300,147468386,2040,2040,2040,2040,0
|
|
20230822,175200,147468386,2040,2040,2040,2040,0
|
|
20230822,175100,147468386,2040,2040,2040,2040,0
|
|
20230822,175000,147468386,2040,2040,2040,2040,0
|
|
20230822,174900,147468386,2040,2040,2040,2040,1409
|
|
20230822,174800,147468386,2040,2040,2040,2040,0
|
|
20230822,174700,147468386,2040,2040,2040,2040,0
|
|
20230822,174600,147468386,2040,2040,2040,2040,0
|
|
20230822,174500,147468386,2040,2040,2040,2040,0
|
|
20230822,174400,147468386,2040,2040,2040,2040,0
|
|
20230822,174300,147468386,2040,2040,2040,2040,0
|
|
20230822,174200,147468386,2040,2040,2040,2040,0
|
|
20230822,174100,147468386,2040,2040,2040,2040,0
|
|
20230822,174000,147468386,2040,2040,2040,2040,0
|
|
20230822,173900,147468386,2040,2040,2040,2040,0
|
|
20230822,173800,147468386,2040,2040,2040,2040,0
|
|
20230822,173700,147468386,2040,2040,2040,2040,0
|
|
20230822,173600,147468386,2040,2040,2040,2040,0
|
|
20230822,173500,147468386,2040,2040,2040,2040,0
|
|
20230822,173400,147468386,2040,2040,2040,2040,0
|
|
20230822,173300,147468386,2040,2040,2040,2040,0
|
|
20230822,173200,147468386,2040,2040,2040,2040,0
|
|
20230822,173100,147468386,2040,2040,2040,2040,0
|
|
20230822,173000,147468386,2040,2040,2040,2040,0
|
|
20230822,172900,147468386,2040,2040,2040,2040,0
|
|
20230822,172800,147468386,2040,2040,2040,2040,0
|
|
20230822,172700,147468386,2040,2040,2040,2040,0
|
|
20230822,172600,147468386,2040,2040,2040,2040,0
|
|
20230822,172500,147468386,2040,2040,2040,2040,0
|
|
20230822,172400,147468386,2040,2040,2040,2040,0
|
|
20230822,172300,147468386,2040,2040,2040,2040,0
|
|
20230822,172200,147468386,2040,2040,2040,2040,0
|
|
20230822,172100,147468386,2040,2040,2040,2040,0
|
|
20230822,172000,147468386,2040,2040,2040,2040,0
|
|
20230822,171900,147468386,2040,2040,2040,2040,1409
|
|
20230822,171800,147468386,2040,2040,2040,2040,0
|
|
20230822,171700,147468386,2040,2040,2040,2040,0
|
|
20230822,171600,147468386,2040,2040,2040,2040,0
|
|
20230822,171500,147468386,2040,2040,2040,2040,0
|
|
20230822,171400,147468386,2040,2040,2040,2040,0
|
|
20230822,171300,147468386,2040,2040,2040,2040,0
|
|
20230822,171200,147468386,2040,2040,2040,2040,0
|
|
20230822,171100,147468386,2040,2040,2040,2040,0
|
|
20230822,171000,147468386,2040,2040,2040,2040,0
|
|
20230822,170900,147468386,2040,2040,2040,2040,0
|
|
20230822,170800,147468386,2040,2040,2040,2040,0
|
|
20230822,170700,147468386,2040,2040,2040,2040,0
|
|
20230822,170600,147468386,2040,2040,2040,2040,0
|
|
20230822,170500,147468386,2040,2040,2040,2040,0
|
|
20230822,170400,147468386,2040,2040,2040,2040,0
|
|
20230822,170300,147468386,2040,2040,2040,2040,0
|
|
20230822,170200,147468386,2040,2040,2040,2040,0
|
|
20230822,170100,147468386,2040,2040,2040,2040,0
|
|
20230822,170000,147468386,2040,2040,2040,2040,0
|
|
20230822,165900,147468386,2040,2040,2040,2040,0
|
|
20230822,165800,147468386,2040,2040,2040,2040,0
|
|
20230822,165700,147468386,2040,2040,2040,2040,0
|
|
20230822,165600,147468386,2040,2040,2040,2040,0
|
|
20230822,165500,147468386,2040,2040,2040,2040,0
|
|
20230822,165400,147468386,2040,2040,2040,2040,0
|
|
20230822,165300,147468386,2040,2040,2040,2040,0
|
|
20230822,165200,147468386,2040,2040,2040,2040,0
|
|
20230822,165100,147468386,2040,2040,2040,2040,0
|
|
20230822,165000,147468386,2040,2040,2040,2040,0
|
|
20230822,164900,147468386,2040,2040,2040,2040,1409
|
|
20230822,164800,147468386,2040,2040,2040,2040,0
|
|
20230822,164700,147468386,2040,2040,2040,2040,0
|
|
20230822,164600,147468386,2040,2040,2040,2040,0
|
|
20230822,164500,147468386,2040,2040,2040,2040,0
|
|
20230822,164400,147468386,2040,2040,2040,2040,0
|
|
20230822,164300,147468386,2040,2040,2040,2040,0
|
|
20230822,164200,147468386,2040,2040,2040,2040,0
|
|
20230822,164100,147468386,2040,2040,2040,2040,0
|
|
20230822,164000,147468386,2040,2040,2040,2040,0
|
|
20230822,163900,147468386,2040,2040,2040,2040,0
|
|
20230822,163800,147468386,2040,2040,2040,2040,0
|
|
20230822,163700,147468386,2040,2040,2040,2040,0
|
|
20230822,163600,147468386,2040,2040,2040,2040,0
|
|
20230822,163500,147468386,2040,2040,2040,2040,0
|
|
20230822,163400,147468386,2040,2040,2040,2040,0
|
|
20230822,163300,147468386,2040,2040,2040,2040,0
|
|
20230822,163200,147468386,2040,2040,2040,2040,0
|
|
20230822,163100,147468386,2040,2040,2040,2040,0
|
|
20230822,163000,147468386,2040,2040,2040,2040,0
|
|
20230822,162900,147468386,2040,2040,2040,2040,0
|
|
20230822,162800,147468386,2040,2040,2040,2040,0
|
|
20230822,162700,147468386,2040,2040,2040,2040,0
|
|
20230822,162600,147468386,2040,2040,2040,2040,0
|
|
20230822,162500,147468386,2040,2040,2040,2040,0
|
|
20230822,162400,147468386,2040,2040,2040,2040,0
|
|
20230822,162300,147468386,2040,2040,2040,2040,0
|
|
20230822,162200,147468386,2040,2040,2040,2040,0
|
|
20230822,162100,147468386,2040,2040,2040,2040,0
|
|
20230822,162000,147468386,2040,2040,2040,2040,0
|
|
20230822,161900,147468386,2040,2040,2040,2040,1409
|
|
20230822,161800,147468386,2040,2040,2040,2040,0
|
|
20230822,161700,147468386,2040,2040,2040,2040,0
|
|
20230822,161600,147468386,2040,2040,2040,2040,0
|
|
20230822,161500,147468386,2040,2040,2040,2040,0
|
|
20230822,161400,147468386,2040,2040,2040,2040,0
|
|
20230822,161300,147468386,2040,2040,2040,2040,0
|
|
20230822,161200,147468386,2040,2040,2040,2040,0
|
|
20230822,161100,147468386,2040,2040,2040,2040,0
|
|
20230822,161000,147468386,2040,2040,2040,2040,0
|
|
20230822,160900,147468386,2040,2040,2040,2040,0
|
|
20230822,160800,147468386,2040,2040,2040,2040,0
|
|
20230822,160700,147468386,2040,2040,2040,2040,0
|
|
20230822,160600,147468386,2040,2040,2040,2040,0
|
|
20230822,160500,147468386,2040,2040,2040,2040,0
|
|
20230822,160400,147468386,2040,2040,2040,2040,0
|
|
20230822,160300,147468386,2040,2040,2040,2040,0
|
|
20230822,160200,147468386,2040,2040,2040,2040,0
|
|
20230822,160100,147468386,2040,2040,2040,2040,0
|
|
20230822,160000,147468386,2040,2040,2040,2040,0
|
|
20230822,155900,147468386,2040,2040,2040,2040,0
|
|
20230822,155800,147468386,2040,2040,2040,2040,0
|
|
20230822,155700,147468386,2040,2040,2040,2040,0
|
|
20230822,155600,147468386,2040,2040,2040,2040,0
|
|
20230822,155500,147468386,2040,2040,2040,2040,0
|
|
20230822,155400,147468386,2040,2040,2040,2040,0
|
|
20230822,155300,147468386,2040,2040,2040,2040,0
|
|
20230822,155200,147468386,2040,2040,2040,2040,0
|
|
20230822,155100,147468386,2040,2040,2040,2040,0
|
|
20230822,155000,147468386,2040,2040,2040,2040,0
|
|
20230822,154900,147468386,2040,2040,2040,2040,1409
|
|
20230822,154800,147468386,2040,2040,2040,2040,0
|
|
20230822,154700,147468386,2040,2040,2040,2040,0
|
|
20230822,154600,147468386,2040,2040,2040,2040,0
|
|
20230822,154500,147468386,2040,2040,2040,2040,0
|
|
20230822,154400,147468386,2040,2040,2040,2040,0
|
|
20230822,154300,147468386,2040,2040,2040,2040,0
|
|
20230822,154200,147468386,2040,2040,2040,2040,0
|
|
20230822,154100,147468386,2040,2040,2040,2040,0
|
|
20230822,154000,147468386,2040,2040,2040,2040,0
|
|
20230822,153900,147468386,2040,2040,2040,2040,0
|
|
20230822,153800,147468386,2040,2040,2040,2040,0
|
|
20230822,153700,147468386,2040,2040,2040,2040,0
|
|
20230822,153600,147468386,2040,2040,2040,2040,0
|
|
20230822,153500,147468386,2040,2040,2040,2040,0
|
|
20230822,153400,147468386,2040,2040,2040,2040,0
|
|
20230822,153300,147468386,2040,2040,2040,2040,0
|
|
20230822,153200,147468386,2040,2040,2040,2040,0
|
|
20230822,153100,147468386,2040,2040,2040,2040,0
|
|
20230822,153000,147468386,2040,2040,2040,2040,1409
|
|
20230822,152900,144594026,2035,2035,2035,2035,0
|
|
20230822,152800,144594026,2035,2035,2035,2035,0
|
|
20230822,152700,144594026,2035,2035,2035,2035,0
|
|
20230822,152600,144594026,2035,2035,2035,2035,0
|
|
20230822,152500,144594026,2035,2035,2035,2035,0
|
|
20230822,152400,144594026,2035,2035,2035,2035,0
|
|
20230822,152300,144594026,2035,2035,2035,2035,0
|
|
20230822,152200,144594026,2035,2035,2035,2035,0
|
|
20230822,152100,144594026,2035,2035,2035,2035,0
|
|
20230822,152000,144594026,2035,2035,2035,2035,0
|
|
20230822,151900,144594026,2035,2020,2035,2015,2632
|
|
20230822,151800,139273746,2030,2030,2030,2030,1342
|
|
20230822,151700,136549486,2025,2030,2030,2025,9
|
|
20230822,151600,136531221,2030,2015,2030,2015,347
|
|
20230822,151500,135831566,2030,2030,2030,2030,0
|
|
20230822,151400,135831566,2030,2025,2030,2025,477
|
|
20230822,151300,134864756,2025,2020,2025,2020,162
|
|
20230822,151200,134536766,2015,2025,2025,2015,345
|
|
20230822,151100,133838251,2025,2025,2025,2025,0
|
|
20230822,151000,133838251,2025,2025,2025,2025,0
|
|
20230822,150900,133838251,2025,2025,2025,2025,232
|
|
20230822,150800,133368451,2020,2025,2030,2020,405
|
|
20230822,150700,132550306,2030,2020,2030,2020,11
|
|
20230822,150600,132527996,2025,2025,2025,2025,19
|
|
20230822,150500,132489521,2000,2025,2025,2000,15
|
|
20230822,150400,132459221,2025,2025,2025,2025,0
|
|
20230822,150300,132459221,2025,2025,2025,2025,0
|
|
20230822,150200,132459221,2025,2025,2025,2025,32
|
|
20230822,150100,132394421,2025,2025,2025,2025,0
|
|
20230822,150000,132394421,2025,2025,2025,2025,11
|
|
20230822,145900,132372146,2000,2005,2025,2000,558
|
|
20230822,145800,131254536,2025,2010,2025,2010,15
|
|
20230822,145700,131224176,2015,2015,2015,2015,690
|
|
20230822,145600,129833826,2015,2015,2015,2015,59
|
|
20230822,145500,129714941,2015,2015,2015,2015,1
|
|
20230822,145400,129712926,2015,2015,2015,2015,18
|
|
20230822,145300,129676656,2015,2015,2015,2015,12
|
|
20230822,145200,129652476,2015,2015,2015,2015,0
|
|
20230822,145100,129652476,2015,2015,2015,2015,0
|
|
20230822,145000,129652476,2015,2015,2015,2015,19
|
|
20230822,144900,129614191,2015,2005,2015,2005,2
|
|
20230822,144800,129610171,2015,2015,2015,2015,46
|
|
20230822,144700,129517481,2015,2015,2015,2015,0
|
|
20230822,144600,129517481,2015,2015,2015,2015,0
|
|
20230822,144500,129517481,2015,2010,2015,2005,22
|
|
20230822,144400,129473176,2015,2015,2015,2015,1
|
|
20230822,144300,129471161,2015,2015,2015,2015,20
|
|
20230822,144200,129430861,2000,2015,2015,2000,1026
|
|
20230822,144100,127378471,2000,2015,2015,2000,988
|
|
20230822,144000,125401496,2005,2005,2005,2005,100
|
|
20230822,143900,125200996,2015,2010,2015,2010,44
|
|
20230822,143800,125112531,2010,2010,2010,2010,737
|
|
20230822,143700,123631161,2005,2010,2010,2005,2299
|
|
20230822,143600,119021556,2015,2015,2015,2015,0
|
|
20230822,143500,119021556,2015,2015,2015,2015,0
|
|
20230822,143400,119021556,2015,2015,2015,2015,0
|
|
20230822,143300,119021556,2015,2015,2015,2015,0
|
|
20230822,143200,119021556,2015,2015,2015,2015,17
|
|
20230822,143100,118987301,2015,2015,2015,2015,23
|
|
20230822,143000,118940956,2010,2015,2015,2010,8
|
|
20230822,142900,118924851,2015,2015,2015,2015,0
|
|
20230822,142800,118924851,2015,2015,2015,2015,0
|
|
20230822,142700,118924851,2015,2015,2015,2015,0
|
|
20230822,142600,118924851,2015,2015,2015,2015,0
|
|
20230822,142500,118924851,2015,2015,2015,2015,1
|
|
20230822,142400,118922836,2015,2015,2015,2015,1
|
|
20230822,142300,118920821,2015,2015,2015,2015,3
|
|
20230822,142200,118914776,2005,2015,2015,2005,33
|
|
20230822,142100,118848311,2005,2005,2005,2005,0
|
|
20230822,142000,118848311,2005,2015,2015,2005,21
|
|
20230822,141900,118806056,2005,2005,2005,2005,1006
|
|
20230822,141800,116789026,2020,2020,2020,2020,0
|
|
20230822,141700,116789026,2020,2020,2020,2020,17
|
|
20230822,141600,116754686,2010,2015,2015,2010,1126
|
|
20230822,141500,114490796,2020,2020,2020,2020,28
|
|
20230822,141400,114434236,2015,2015,2015,2015,0
|
|
20230822,141300,114434236,2015,2025,2025,2015,839
|
|
20230822,141200,112741831,2035,2035,2035,2035,0
|
|
20230822,141100,112741831,2035,2035,2035,2035,0
|
|
20230822,141000,112741831,2035,2035,2035,2035,0
|
|
20230822,140900,112741831,2035,2035,2035,2035,0
|
|
20230822,140800,112741831,2035,2035,2035,2035,0
|
|
20230822,140700,112741831,2035,2035,2035,2035,0
|
|
20230822,140600,112741831,2035,2035,2035,2035,0
|
|
20230822,140500,112741831,2035,2035,2035,2035,3
|
|
20230822,140400,112735726,2035,2035,2035,2035,0
|
|
20230822,140300,112735726,2035,2035,2035,2035,0
|
|
20230822,140200,112735726,2035,2035,2035,2035,0
|
|
20230822,140100,112735726,2035,2035,2035,2035,0
|
|
20230822,140000,112735726,2035,2035,2035,2035,0
|
|
20230822,135900,112735726,2035,2035,2035,2035,0
|
|
20230822,135800,112735726,2035,2035,2035,2035,0
|
|
20230822,135700,112735726,2035,2035,2035,2035,0
|
|
20230822,135600,112735726,2035,2035,2035,2035,0
|
|
20230822,135500,112735726,2035,2035,2035,2035,0
|
|
20230822,135400,112735726,2035,2035,2035,2035,0
|
|
20230822,135300,112735726,2035,2035,2035,2035,0
|
|
20230822,135200,112735726,2035,2035,2035,2035,0
|
|
20230822,135100,112735726,2035,2035,2035,2035,0
|
|
20230822,135000,112735726,2035,2035,2035,2035,0
|
|
20230822,134900,112735726,2035,2035,2035,2035,0
|
|
20230822,134800,112735726,2035,2035,2035,2035,0
|
|
20230822,134700,112735726,2035,2035,2035,2035,0
|
|
20230822,134600,112735726,2035,2035,2035,2035,0
|
|
20230822,134500,112735726,2035,2035,2035,2035,0
|
|
20230822,134400,112735726,2035,2035,2035,2035,0
|
|
20230822,134300,112735726,2035,2035,2035,2035,1
|
|
20230822,134200,112733691,2020,2020,2020,2020,0
|
|
20230822,134100,112733691,2020,2020,2020,2020,0
|
|
20230822,134000,112733691,2020,2020,2020,2020,0
|
|
20230822,133900,112733691,2020,2020,2020,2020,0
|
|
20230822,133800,112733691,2020,2020,2020,2020,3
|
|
20230822,133700,112727631,2035,2035,2035,2035,0
|
|
20230822,133600,112727631,2035,2035,2035,2035,0
|
|
20230822,133500,112727631,2035,2035,2035,2035,0
|
|
20230822,133400,112727631,2035,2035,2035,2035,0
|
|
20230822,133300,112727631,2035,2035,2035,2035,0
|
|
20230822,133200,112727631,2035,2035,2035,2035,0
|
|
20230822,133100,112727631,2035,2035,2035,2035,0
|
|
20230822,133000,112727631,2035,2035,2035,2035,0
|
|
20230822,132900,112727631,2035,2035,2035,2035,0
|
|
20230822,132800,112727631,2035,2035,2035,2035,0
|
|
20230822,132700,112727631,2035,2035,2035,2035,0
|
|
20230822,132600,112727631,2035,2035,2035,2035,0
|
|
20230822,132500,112727631,2035,2035,2035,2035,0
|
|
20230822,132400,112727631,2035,2035,2035,2035,0
|
|
20230822,132300,112727631,2035,2035,2035,2035,6
|
|
20230822,132200,112715421,2035,2035,2035,2035,0
|
|
20230822,132100,112715421,2035,2035,2035,2035,0
|
|
20230822,132000,112715421,2035,2035,2035,2035,0
|
|
20230822,131900,112715421,2035,2035,2035,2035,0
|
|
20230822,131800,112715421,2035,2035,2035,2035,0
|
|
20230822,131700,112715421,2035,2035,2035,2035,0
|
|
20230822,131600,112715421,2035,2035,2035,2035,0
|
|
20230822,131500,112715421,2035,2035,2035,2035,0
|
|
20230822,131400,112715421,2035,2030,2035,2030,2
|
|
20230822,131300,112711356,2020,2020,2020,2020,0
|
|
20230822,131200,112711356,2020,2025,2025,2020,2244
|
|
20230822,131100,108176256,2035,2035,2035,2035,4
|
|
20230822,131000,108168116,2040,2040,2040,2040,0
|
|
20230822,130900,108168116,2040,2040,2040,2040,0
|
|
20230822,130800,108168116,2040,2040,2040,2040,10
|
|
20230822,130700,108147716,2025,2025,2025,2025,0
|
|
20230822,130600,108147716,2025,2025,2025,2025,777
|
|
20230822,130500,106574291,2040,2040,2040,2040,11
|
|
20230822,130400,106551851,2030,2030,2030,2030,290
|
|
20230822,130300,105963151,2040,2040,2040,2040,0
|
|
20230822,130200,105963151,2040,2040,2040,2040,0
|
|
20230822,130100,105963151,2040,2040,2040,2040,0
|
|
20230822,130000,105963151,2040,2040,2040,2040,0
|
|
20230822,125900,105963151,2040,2040,2040,2040,48
|
|
20230822,125800,105865231,2040,2040,2040,2040,0
|
|
20230822,125700,105865231,2040,2040,2040,2040,0
|
|
20230822,125600,105865231,2040,2035,2040,2035,40
|
|
20230822,125500,105783806,2035,2030,2035,2030,631
|
|
20230822,125400,104500461,2030,2030,2030,2030,0
|
|
20230822,125300,104500461,2030,2030,2030,2030,0
|
|
20230822,125200,104500461,2030,2030,2030,2030,1
|
|
20230822,125100,104498431,2035,2035,2035,2035,0
|
|
20230822,125000,104498431,2035,2035,2035,2035,0
|
|
20230822,124900,104498431,2035,2035,2035,2035,0
|
|
20230822,124800,104498431,2035,2035,2035,2035,0
|
|
20230822,124700,104498431,2035,2035,2035,2035,1
|
|
20230822,124600,104496396,2020,2020,2020,2020,0
|
|
20230822,124500,104496396,2020,2030,2030,2020,491
|
|
20230822,124400,103503691,2035,2035,2035,2035,0
|
|
20230822,124300,103503691,2035,2035,2035,2035,0
|
|
20230822,124200,103503691,2035,2035,2035,2035,211
|
|
20230822,124100,103074306,2035,2035,2035,2035,0
|
|
20230822,124000,103074306,2035,2035,2035,2035,0
|
|
20230822,123900,103074306,2035,2035,2035,2035,0
|
|
20230822,123800,103074306,2035,2035,2035,2035,0
|
|
20230822,123700,103074306,2035,2035,2035,2035,0
|
|
20230822,123600,103074306,2035,2035,2035,2035,0
|
|
20230822,123500,103074306,2035,2035,2035,2035,0
|
|
20230822,123400,103074306,2035,2035,2035,2035,0
|
|
20230822,123300,103074306,2035,2035,2035,2035,0
|
|
20230822,123200,103074306,2035,2035,2035,2035,0
|
|
20230822,123100,103074306,2035,2035,2035,2035,0
|
|
20230822,123000,103074306,2035,2035,2035,2035,0
|
|
20230822,122900,103074306,2035,2035,2035,2035,0
|
|
20230822,122800,103074306,2035,2035,2035,2035,0
|
|
20230822,122700,103074306,2035,2035,2035,2035,0
|
|
20230822,122600,103074306,2035,2035,2035,2035,0
|
|
20230822,122500,103074306,2035,2035,2035,2035,0
|
|
20230822,122400,103074306,2035,2035,2035,2035,0
|
|
20230822,122300,103074306,2035,2035,2035,2035,5
|
|
20230822,122200,103064131,2025,2025,2025,2025,0
|
|
20230822,122100,103064131,2025,2025,2025,2025,0
|
|
20230822,122000,103064131,2025,2025,2025,2025,9
|
|
20230822,121900,103045906,2035,2035,2035,2035,0
|
|
20230822,121800,103045906,2035,2035,2035,2035,3
|
|
20230822,121700,103039801,2035,2035,2035,2035,0
|
|
20230822,121600,103039801,2035,2035,2035,2035,2
|
|
20230822,121500,103035731,2025,2025,2025,2025,0
|
|
20230822,121400,103035731,2025,2035,2035,2025,63
|
|
20230822,121300,102908026,2025,2025,2025,2025,0
|
|
20230822,121200,102908026,2025,2025,2025,2025,0
|
|
20230822,121100,102908026,2025,2025,2025,2025,899
|
|
20230822,121000,101087551,2035,2035,2035,2035,50
|
|
20230822,120900,100985801,2035,2035,2035,2035,0
|
|
20230822,120800,100985801,2035,2035,2035,2035,0
|
|
20230822,120700,100985801,2035,2035,2035,2035,0
|
|
20230822,120600,100985801,2035,2035,2035,2035,0
|
|
20230822,120500,100985801,2035,2035,2035,2035,0
|
|
20230822,120400,100985801,2035,2035,2035,2035,0
|
|
20230822,120300,100985801,2035,2035,2035,2035,0
|
|
20230822,120200,100985801,2035,2035,2035,2035,3
|
|
20230822,120100,100979696,2035,2035,2035,2035,0
|
|
20230822,120000,100979696,2035,2035,2035,2035,0
|
|
20230822,115900,100979696,2035,2035,2035,2035,0
|
|
20230822,115800,100979696,2035,2035,2035,2035,0
|
|
20230822,115700,100979696,2035,2035,2035,2035,0
|
|
20230822,115600,100979696,2035,2035,2035,2035,0
|
|
20230822,115500,100979696,2035,2035,2035,2035,0
|
|
20230822,115400,100979696,2035,2035,2035,2035,0
|
|
20230822,115300,100979696,2035,2035,2035,2035,0
|
|
20230822,115200,100979696,2035,2035,2035,2035,151
|
|
20230822,115100,100672411,2035,2035,2035,2035,2
|
|
20230822,115000,100668341,2020,2040,2040,2020,3500
|
|
20230822,114900,93580211,2055,2055,2055,2055,0
|
|
20230822,114800,93580211,2055,2055,2055,2055,0
|
|
20230822,114700,93580211,2055,2055,2055,2055,0
|
|
20230822,114600,93580211,2055,2055,2055,2055,0
|
|
20230822,114500,93580211,2055,2055,2055,2055,0
|
|
20230822,114400,93580211,2055,2055,2055,2055,0
|
|
20230822,114300,93580211,2055,2055,2055,2055,0
|
|
20230822,114200,93580211,2055,2055,2055,2055,0
|
|
20230822,114100,93580211,2055,2055,2055,2055,0
|
|
20230822,114000,93580211,2055,2055,2055,2055,0
|
|
20230822,113900,93580211,2055,2055,2055,2055,0
|
|
20230822,113800,93580211,2055,2055,2055,2055,0
|
|
20230822,113700,93580211,2055,2055,2055,2055,0
|
|
20230822,113600,93580211,2055,2055,2055,2055,100
|
|
20230822,113500,93374711,2055,2055,2055,2055,0
|
|
20230822,113400,93374711,2055,2045,2055,2045,5804
|
|
20230822,113300,81462761,2040,2040,2040,2040,1398
|
|
20230822,113200,78610841,2040,2040,2040,2040,0
|
|
20230822,113100,78610841,2040,2040,2040,2040,0
|
|
20230822,113000,78610841,2040,2030,2040,2030,15
|
|
20230822,112900,78580361,2040,2040,2040,2040,12
|
|
20230822,112800,78555881,2030,2030,2030,2030,0
|
|
20230822,112700,78555881,2030,2030,2030,2030,0
|
|
20230822,112600,78555881,2030,2030,2030,2030,460
|
|
20230822,112500,77622081,2030,2030,2030,2030,0
|
|
20230822,112400,77622081,2030,2030,2030,2030,19
|
|
20230822,112300,77583511,2015,2015,2015,2015,35
|
|
20230822,112200,77512986,2030,2030,2030,2030,0
|
|
20230822,112100,77512986,2030,2030,2030,2030,1
|
|
20230822,112000,77510956,2030,2030,2030,2030,0
|
|
20230822,111900,77510956,2030,2030,2030,2030,0
|
|
20230822,111800,77510956,2030,2030,2030,2030,0
|
|
20230822,111700,77510956,2030,2030,2030,2030,0
|
|
20230822,111600,77510956,2030,2030,2030,2030,0
|
|
20230822,111500,77510956,2030,2030,2030,2030,0
|
|
20230822,111400,77510956,2030,2030,2030,2030,0
|
|
20230822,111300,77510956,2030,2030,2030,2030,0
|
|
20230822,111200,77510956,2030,2030,2030,2030,0
|
|
20230822,111100,77510956,2030,2030,2030,2030,0
|
|
20230822,111000,77510956,2030,2030,2030,2030,0
|
|
20230822,110900,77510956,2030,2025,2030,2025,110
|
|
20230822,110800,77288151,2020,2020,2020,2020,16
|
|
20230822,110700,77255831,2015,2015,2015,2015,240
|
|
20230822,110600,76772231,2020,2020,2020,2020,20
|
|
20230822,110500,76731831,2025,2025,2025,2025,0
|
|
20230822,110400,76731831,2025,2025,2030,2025,102
|
|
20230822,110300,76525276,2025,2025,2025,2025,0
|
|
20230822,110200,76525276,2025,2025,2025,2025,0
|
|
20230822,110100,76525276,2025,2025,2025,2025,0
|
|
20230822,110000,76525276,2025,2025,2025,2025,0
|
|
20230822,105900,76525276,2025,2025,2025,2025,0
|
|
20230822,105800,76525276,2025,2025,2025,2025,2
|
|
20230822,105700,76521226,2000,2020,2020,2000,6104
|
|
20230822,105600,64296276,2020,2020,2020,2020,0
|
|
20230822,105500,64296276,2020,2020,2020,2020,200
|
|
20230822,105400,63892276,2020,2030,2030,2020,800
|
|
20230822,105300,62273366,2030,2030,2030,2030,831
|
|
20230822,105200,60586436,2035,2035,2035,2035,0
|
|
20230822,105100,60586436,2035,2035,2035,2035,0
|
|
20230822,105000,60586436,2035,2030,2035,2030,44
|
|
20230822,104900,60497051,2030,2030,2030,2030,98
|
|
20230822,104800,60298111,2030,2030,2030,2030,0
|
|
20230822,104700,60298111,2030,2030,2030,2030,50
|
|
20230822,104600,60196611,2020,2020,2020,2020,200
|
|
20230822,104500,59792611,2035,2035,2035,2035,0
|
|
20230822,104400,59792611,2035,2035,2035,2035,0
|
|
20230822,104300,59792611,2035,2035,2035,2035,0
|
|
20230822,104200,59792611,2035,2035,2035,2035,0
|
|
20230822,104100,59792611,2035,2035,2035,2035,0
|
|
20230822,104000,59792611,2035,2035,2035,2035,0
|
|
20230822,103900,59792611,2035,2035,2035,2035,5
|
|
20230822,103800,59782436,2040,2040,2040,2040,0
|
|
20230822,103700,59782436,2040,2040,2040,2040,0
|
|
20230822,103600,59782436,2040,2040,2040,2040,0
|
|
20230822,103500,59782436,2040,2040,2040,2040,0
|
|
20230822,103400,59782436,2040,2040,2040,2040,0
|
|
20230822,103300,59782436,2040,2040,2040,2040,11
|
|
20230822,103200,59759996,2020,2020,2020,2020,0
|
|
20230822,103100,59759996,2020,2020,2020,2020,0
|
|
20230822,103000,59759996,2020,2020,2020,2020,0
|
|
20230822,102900,59759996,2020,2040,2040,2020,35
|
|
20230822,102800,59688636,2040,2040,2040,2040,0
|
|
20230822,102700,59688636,2040,2040,2040,2040,0
|
|
20230822,102600,59688636,2040,2030,2040,2030,70
|
|
20230822,102500,59546496,2030,2030,2030,2030,0
|
|
20230822,102400,59546496,2030,2030,2030,2030,0
|
|
20230822,102300,59546496,2030,2030,2030,2030,6
|
|
20230822,102200,59534316,2030,2030,2030,2030,1982
|
|
20230822,102100,55510856,2030,2030,2030,2030,0
|
|
20230822,102000,55510856,2030,2030,2030,2030,0
|
|
20230822,101900,55510856,2030,2030,2030,2030,0
|
|
20230822,101800,55510856,2030,2030,2030,2030,3
|
|
20230822,101700,55504766,2040,2040,2040,2040,0
|
|
20230822,101600,55504766,2040,2025,2040,2025,5
|
|
20230822,101500,55494616,2020,2020,2020,2020,1
|
|
20230822,101400,55492596,2030,2030,2030,2030,1100
|
|
20230822,101300,53259596,2030,2025,2030,2025,15
|
|
20230822,101200,53229151,2030,2030,2030,2030,0
|
|
20230822,101100,53229151,2030,2030,2030,2030,0
|
|
20230822,101000,53229151,2030,2030,2030,2030,131
|
|
20230822,100900,52963221,2030,2030,2030,2030,11
|
|
20230822,100800,52940891,2020,2020,2020,2020,1300
|
|
20230822,100700,50314891,2030,2030,2030,2030,0
|
|
20230822,100600,50314891,2030,2030,2030,2030,0
|
|
20230822,100500,50314891,2030,2030,2030,2030,0
|
|
20230822,100400,50314891,2030,2030,2030,2030,0
|
|
20230822,100300,50314891,2030,2030,2030,2030,100
|
|
20230822,100200,50111891,2030,2025,2030,2025,160
|
|
20230822,100100,49787761,2025,2025,2025,2025,198
|
|
20230822,100000,49386811,2025,2025,2025,2020,949
|
|
20230822,095900,47469821,2025,2025,2025,2025,0
|
|
20230822,095800,47469821,2025,2025,2025,2025,200
|
|
20230822,095700,47064821,2030,2030,2030,2030,500
|
|
20230822,095600,46049821,2040,2040,2040,2040,0
|
|
20230822,095500,46049821,2040,2040,2040,2040,0
|
|
20230822,095400,46049821,2040,2040,2040,2040,0
|
|
20230822,095300,46049821,2040,2040,2040,2040,1
|
|
20230822,095200,46047781,2040,2040,2040,2040,0
|
|
20230822,095100,46047781,2040,2040,2040,2040,0
|
|
20230822,095000,46047781,2040,2040,2040,2040,17
|
|
20230822,094900,46013101,2020,2025,2025,2020,178
|
|
20230822,094800,45653471,2040,2040,2040,2040,11
|
|
20230822,094700,45631031,2025,2025,2025,2025,799
|
|
20230822,094600,44013056,2025,2030,2030,2025,100
|
|
20230822,094500,43810471,2040,2040,2040,2040,1
|
|
20230822,094400,43808431,2040,2040,2040,2040,0
|
|
20230822,094300,43808431,2040,2040,2040,2040,0
|
|
20230822,094200,43808431,2040,2040,2040,2040,12
|
|
20230822,094100,43783951,2035,2035,2035,2035,2
|
|
20230822,094000,43779881,2035,2035,2035,2030,1418
|
|
20230822,093900,40900081,2030,2030,2030,2030,210
|
|
20230822,093800,40473781,2030,2025,2030,2025,23
|
|
20230822,093700,40427196,2030,2030,2030,2030,1
|
|
20230822,093600,40425166,2035,2025,2035,2025,236
|
|
20230822,093500,39946886,2035,2035,2035,2035,30
|
|
20230822,093400,39885836,2030,2030,2030,2030,378
|
|
20230822,093300,39118496,2030,2030,2030,2020,714
|
|
20230822,093200,37671066,2030,2025,2030,2015,250
|
|
20230822,093100,37164116,2025,2025,2025,2025,120
|
|
20230822,093000,36921116,2025,2020,2025,2020,240
|
|
20230822,092900,36435311,2015,2015,2015,2015,15
|
|
20230822,092800,36405086,2020,2020,2020,2020,1
|
|
20230822,092700,36403066,2025,2005,2025,2005,316
|
|
20230822,092600,35766386,2000,2000,2000,2000,100
|
|
20230822,092500,35566386,2000,1989,2000,1989,1084
|
|
20230822,092400,33401400,1989,1989,1989,1989,31
|
|
20230822,092300,33339741,1988,1988,1988,1988,0
|
|
20230822,092200,33339741,1988,1988,1988,1988,43
|
|
20230822,092100,33254257,1990,1991,1991,1990,2
|
|
20230822,092000,33250276,1991,1988,1991,1988,335
|
|
20230822,091900,32583706,1982,1982,1982,1982,500
|
|
20230822,091800,31592706,1981,1981,1981,1981,0
|
|
20230822,091700,31592706,1981,1982,1982,1981,2523
|
|
20230822,091600,26594636,1981,2000,2000,1981,2129
|
|
20230822,091500,22373005,1988,1989,1990,1988,1553
|
|
20230822,091400,19284366,1982,1982,1982,1982,1
|
|
20230822,091300,19282384,1989,1989,1989,1989,0
|
|
20230822,091200,19282384,1989,1989,1989,1989,11
|
|
20230822,091100,19260505,1980,1981,1981,1980,100
|
|
20230822,091000,19062490,1980,1989,1989,1980,51
|
|
20230822,090900,18961352,1980,1989,1989,1980,631
|
|
20230822,090800,17711229,1989,1980,1989,1980,877
|
|
20230822,090700,15974742,1980,1981,1981,1980,1985
|
|
20230822,090600,12044354,1980,1980,1980,1980,0
|
|
20230822,090500,12044354,1980,1993,1993,1980,1027
|
|
20230822,090400,10000841,1995,2005,2005,1995,2771
|
|
20230822,090300,4463965,2005,2020,2020,2005,1232
|
|
20230822,090200,1990990,2035,2020,2055,2020,407
|
|
20230822,090100,1166075,2065,2065,2065,2065,0
|
|
20230822,090000,1166075,2065,2010,2065,2010,580
|