620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191700,173461938,2015,2015,2015,2015,1270
|
|
20230823,191600,173461938,2015,2015,2015,2015,0
|
|
20230823,191500,173461938,2015,2015,2015,2015,0
|
|
20230823,191400,173461938,2015,2015,2015,2015,0
|
|
20230823,191300,173461938,2015,2015,2015,2015,0
|
|
20230823,191200,173461938,2015,2015,2015,2015,0
|
|
20230823,191100,173461938,2015,2015,2015,2015,0
|
|
20230823,191000,173461938,2015,2015,2015,2015,0
|
|
20230823,190900,173461938,2015,2015,2015,2015,0
|
|
20230823,190800,173461938,2015,2015,2015,2015,0
|
|
20230823,190700,173461938,2015,2015,2015,2015,0
|
|
20230823,190600,173461938,2015,2015,2015,2015,0
|
|
20230823,190500,173461938,2015,2015,2015,2015,0
|
|
20230823,190400,173461938,2015,2015,2015,2015,0
|
|
20230823,190300,173461938,2015,2015,2015,2015,0
|
|
20230823,190200,173461938,2015,2015,2015,2015,0
|
|
20230823,190100,173461938,2015,2015,2015,2015,0
|
|
20230823,190000,173461938,2015,2015,2015,2015,0
|
|
20230823,185900,173461938,2015,2015,2015,2015,0
|
|
20230823,185800,173461938,2015,2015,2015,2015,0
|
|
20230823,185700,173461938,2015,2015,2015,2015,0
|
|
20230823,185600,173461938,2015,2015,2015,2015,0
|
|
20230823,185500,173461938,2015,2015,2015,2015,0
|
|
20230823,185400,173461938,2015,2015,2015,2015,0
|
|
20230823,185300,173461938,2015,2015,2015,2015,0
|
|
20230823,185200,173461938,2015,2015,2015,2015,0
|
|
20230823,185100,173461938,2015,2015,2015,2015,0
|
|
20230823,185000,173461938,2015,2015,2015,2015,0
|
|
20230823,184900,173461938,2015,2015,2015,2015,0
|
|
20230823,184800,173461938,2015,2015,2015,2015,0
|
|
20230823,184700,173461938,2015,2015,2015,2015,1270
|
|
20230823,184600,173461938,2015,2015,2015,2015,0
|
|
20230823,184500,173461938,2015,2015,2015,2015,0
|
|
20230823,184400,173461938,2015,2015,2015,2015,0
|
|
20230823,184300,173461938,2015,2015,2015,2015,0
|
|
20230823,184200,173461938,2015,2015,2015,2015,0
|
|
20230823,184100,173461938,2015,2015,2015,2015,0
|
|
20230823,184000,173461938,2015,2015,2015,2015,0
|
|
20230823,183900,173461938,2015,2015,2015,2015,0
|
|
20230823,183800,173461938,2015,2015,2015,2015,0
|
|
20230823,183700,173461938,2015,2015,2015,2015,0
|
|
20230823,183600,173461938,2015,2015,2015,2015,0
|
|
20230823,183500,173461938,2015,2015,2015,2015,0
|
|
20230823,183400,173461938,2015,2015,2015,2015,0
|
|
20230823,183300,173461938,2015,2015,2015,2015,0
|
|
20230823,183200,173461938,2015,2015,2015,2015,0
|
|
20230823,183100,173461938,2015,2015,2015,2015,0
|
|
20230823,183000,173461938,2015,2015,2015,2015,0
|
|
20230823,182900,173461938,2015,2015,2015,2015,0
|
|
20230823,182800,173461938,2015,2015,2015,2015,0
|
|
20230823,182700,173461938,2015,2015,2015,2015,0
|
|
20230823,182600,173461938,2015,2015,2015,2015,0
|
|
20230823,182500,173461938,2015,2015,2015,2015,0
|
|
20230823,182400,173461938,2015,2015,2015,2015,0
|
|
20230823,182300,173461938,2015,2015,2015,2015,0
|
|
20230823,182200,173461938,2015,2015,2015,2015,0
|
|
20230823,182100,173461938,2015,2015,2015,2015,0
|
|
20230823,182000,173461938,2015,2015,2015,2015,0
|
|
20230823,181900,173461938,2015,2015,2015,2015,0
|
|
20230823,181800,173461938,2015,2015,2015,2015,0
|
|
20230823,181700,173461938,2015,2015,2015,2015,1270
|
|
20230823,181600,173461938,2015,2015,2015,2015,0
|
|
20230823,181500,173461938,2015,2015,2015,2015,0
|
|
20230823,181400,173461938,2015,2015,2015,2015,0
|
|
20230823,181300,173461938,2015,2015,2015,2015,0
|
|
20230823,181200,173461938,2015,2015,2015,2015,0
|
|
20230823,181100,173461938,2015,2015,2015,2015,0
|
|
20230823,181000,173461938,2015,2015,2015,2015,0
|
|
20230823,180900,173461938,2015,2015,2015,2015,0
|
|
20230823,180800,173461938,2015,2015,2015,2015,0
|
|
20230823,180700,173461938,2015,2015,2015,2015,0
|
|
20230823,180600,173461938,2015,2015,2015,2015,0
|
|
20230823,180500,173461938,2015,2015,2015,2015,0
|
|
20230823,180400,173461938,2015,2015,2015,2015,0
|
|
20230823,180300,173461938,2015,2015,2015,2015,0
|
|
20230823,180200,173461938,2015,2015,2015,2015,0
|
|
20230823,180100,173461938,2015,2015,2015,2015,0
|
|
20230823,180000,173461938,2015,2015,2015,2015,0
|
|
20230823,175900,173461938,2015,2015,2015,2015,0
|
|
20230823,175800,173461938,2015,2015,2015,2015,0
|
|
20230823,175700,173461938,2015,2015,2015,2015,0
|
|
20230823,175600,173461938,2015,2015,2015,2015,0
|
|
20230823,175500,173461938,2015,2015,2015,2015,0
|
|
20230823,175400,173461938,2015,2015,2015,2015,0
|
|
20230823,175300,173461938,2015,2015,2015,2015,0
|
|
20230823,175200,173461938,2015,2015,2015,2015,0
|
|
20230823,175100,173461938,2015,2015,2015,2015,0
|
|
20230823,175000,173461938,2015,2015,2015,2015,0
|
|
20230823,174900,173461938,2015,2015,2015,2015,0
|
|
20230823,174800,173461938,2015,2015,2015,2015,0
|
|
20230823,174700,173461938,2015,2015,2015,2015,1270
|
|
20230823,174600,173461938,2015,2015,2015,2015,0
|
|
20230823,174500,173461938,2015,2015,2015,2015,0
|
|
20230823,174400,173461938,2015,2015,2015,2015,0
|
|
20230823,174300,173461938,2015,2015,2015,2015,0
|
|
20230823,174200,173461938,2015,2015,2015,2015,0
|
|
20230823,174100,173461938,2015,2015,2015,2015,0
|
|
20230823,174000,173461938,2015,2015,2015,2015,0
|
|
20230823,173900,173461938,2015,2015,2015,2015,0
|
|
20230823,173800,173461938,2015,2015,2015,2015,0
|
|
20230823,173700,173461938,2015,2015,2015,2015,0
|
|
20230823,173600,173461938,2015,2015,2015,2015,0
|
|
20230823,173500,173461938,2015,2015,2015,2015,0
|
|
20230823,173400,173461938,2015,2015,2015,2015,0
|
|
20230823,173300,173461938,2015,2015,2015,2015,0
|
|
20230823,173200,173461938,2015,2015,2015,2015,0
|
|
20230823,173100,173461938,2015,2015,2015,2015,0
|
|
20230823,173000,173461938,2015,2015,2015,2015,0
|
|
20230823,172900,173461938,2015,2015,2015,2015,0
|
|
20230823,172800,173461938,2015,2015,2015,2015,0
|
|
20230823,172700,173461938,2015,2015,2015,2015,0
|
|
20230823,172600,173461938,2015,2015,2015,2015,0
|
|
20230823,172500,173461938,2015,2015,2015,2015,0
|
|
20230823,172400,173461938,2015,2015,2015,2015,0
|
|
20230823,172300,173461938,2015,2015,2015,2015,0
|
|
20230823,172200,173461938,2015,2015,2015,2015,0
|
|
20230823,172100,173461938,2015,2015,2015,2015,0
|
|
20230823,172000,173461938,2015,2015,2015,2015,0
|
|
20230823,171900,173461938,2015,2015,2015,2015,0
|
|
20230823,171800,173461938,2015,2015,2015,2015,0
|
|
20230823,171700,173461938,2015,2015,2015,2015,1270
|
|
20230823,171600,173461938,2015,2015,2015,2015,0
|
|
20230823,171500,173461938,2015,2015,2015,2015,0
|
|
20230823,171400,173461938,2015,2015,2015,2015,0
|
|
20230823,171300,173461938,2015,2015,2015,2015,0
|
|
20230823,171200,173461938,2015,2015,2015,2015,0
|
|
20230823,171100,173461938,2015,2015,2015,2015,0
|
|
20230823,171000,173461938,2015,2015,2015,2015,0
|
|
20230823,170900,173461938,2015,2015,2015,2015,0
|
|
20230823,170800,173461938,2015,2015,2015,2015,0
|
|
20230823,170700,173461938,2015,2015,2015,2015,0
|
|
20230823,170600,173461938,2015,2015,2015,2015,0
|
|
20230823,170500,173461938,2015,2015,2015,2015,0
|
|
20230823,170400,173461938,2015,2015,2015,2015,0
|
|
20230823,170300,173461938,2015,2015,2015,2015,0
|
|
20230823,170200,173461938,2015,2015,2015,2015,0
|
|
20230823,170100,173461938,2015,2015,2015,2015,0
|
|
20230823,170000,173461938,2015,2015,2015,2015,0
|
|
20230823,165900,173461938,2015,2015,2015,2015,0
|
|
20230823,165800,173461938,2015,2015,2015,2015,0
|
|
20230823,165700,173461938,2015,2015,2015,2015,0
|
|
20230823,165600,173461938,2015,2015,2015,2015,0
|
|
20230823,165500,173461938,2015,2015,2015,2015,0
|
|
20230823,165400,173461938,2015,2015,2015,2015,0
|
|
20230823,165300,173461938,2015,2015,2015,2015,0
|
|
20230823,165200,173461938,2015,2015,2015,2015,0
|
|
20230823,165100,173461938,2015,2015,2015,2015,0
|
|
20230823,165000,173461938,2015,2015,2015,2015,0
|
|
20230823,164900,173461938,2015,2015,2015,2015,0
|
|
20230823,164800,173461938,2015,2015,2015,2015,0
|
|
20230823,164700,173461938,2015,2015,2015,2015,1270
|
|
20230823,164600,173461938,2015,2015,2015,2015,0
|
|
20230823,164500,173461938,2015,2015,2015,2015,0
|
|
20230823,164400,173461938,2015,2015,2015,2015,0
|
|
20230823,164300,173461938,2015,2015,2015,2015,0
|
|
20230823,164200,173461938,2015,2015,2015,2015,0
|
|
20230823,164100,173461938,2015,2015,2015,2015,0
|
|
20230823,164000,173461938,2015,2015,2015,2015,0
|
|
20230823,163900,173461938,2015,2015,2015,2015,0
|
|
20230823,163800,173461938,2015,2015,2015,2015,0
|
|
20230823,163700,173461938,2015,2015,2015,2015,0
|
|
20230823,163600,173461938,2015,2015,2015,2015,0
|
|
20230823,163500,173461938,2015,2015,2015,2015,0
|
|
20230823,163400,173461938,2015,2015,2015,2015,0
|
|
20230823,163300,173461938,2015,2015,2015,2015,0
|
|
20230823,163200,173461938,2015,2015,2015,2015,0
|
|
20230823,163100,173461938,2015,2015,2015,2015,0
|
|
20230823,163000,173461938,2015,2015,2015,2015,0
|
|
20230823,162900,173461938,2015,2015,2015,2015,0
|
|
20230823,162800,173461938,2015,2015,2015,2015,0
|
|
20230823,162700,173461938,2015,2015,2015,2015,0
|
|
20230823,162600,173461938,2015,2015,2015,2015,0
|
|
20230823,162500,173461938,2015,2015,2015,2015,0
|
|
20230823,162400,173461938,2015,2015,2015,2015,0
|
|
20230823,162300,173461938,2015,2015,2015,2015,0
|
|
20230823,162200,173461938,2015,2015,2015,2015,0
|
|
20230823,162100,173461938,2015,2015,2015,2015,0
|
|
20230823,162000,173461938,2015,2015,2015,2015,0
|
|
20230823,161900,173461938,2015,2015,2015,2015,0
|
|
20230823,161800,173461938,2015,2015,2015,2015,0
|
|
20230823,161700,173461938,2015,2015,2015,2015,1270
|
|
20230823,161600,173461938,2015,2015,2015,2015,0
|
|
20230823,161500,173461938,2015,2015,2015,2015,0
|
|
20230823,161400,173461938,2015,2015,2015,2015,0
|
|
20230823,161300,173461938,2015,2015,2015,2015,0
|
|
20230823,161200,173461938,2015,2015,2015,2015,0
|
|
20230823,161100,173461938,2015,2015,2015,2015,0
|
|
20230823,161000,173461938,2015,2015,2015,2015,0
|
|
20230823,160900,173461938,2015,2015,2015,2015,0
|
|
20230823,160800,173461938,2015,2015,2015,2015,0
|
|
20230823,160700,173461938,2015,2015,2015,2015,0
|
|
20230823,160600,173461938,2015,2015,2015,2015,0
|
|
20230823,160500,173461938,2015,2015,2015,2015,0
|
|
20230823,160400,173461938,2015,2015,2015,2015,0
|
|
20230823,160300,173461938,2015,2015,2015,2015,0
|
|
20230823,160200,173461938,2015,2015,2015,2015,0
|
|
20230823,160100,173461938,2015,2015,2015,2015,0
|
|
20230823,160000,173461938,2015,2015,2015,2015,0
|
|
20230823,155900,173461938,2015,2015,2015,2015,0
|
|
20230823,155800,173461938,2015,2015,2015,2015,0
|
|
20230823,155700,173461938,2015,2015,2015,2015,0
|
|
20230823,155600,173461938,2015,2015,2015,2015,0
|
|
20230823,155500,173461938,2015,2015,2015,2015,0
|
|
20230823,155400,173461938,2015,2015,2015,2015,0
|
|
20230823,155300,173461938,2015,2015,2015,2015,0
|
|
20230823,155200,173461938,2015,2015,2015,2015,0
|
|
20230823,155100,173461938,2015,2015,2015,2015,0
|
|
20230823,155000,173461938,2015,2015,2015,2015,0
|
|
20230823,154900,173461938,2015,2015,2015,2015,0
|
|
20230823,154800,173461938,2015,2015,2015,2015,0
|
|
20230823,154700,173461938,2015,2015,2015,2015,1270
|
|
20230823,154600,173461938,2015,2015,2015,2015,0
|
|
20230823,154500,173461938,2015,2015,2015,2015,0
|
|
20230823,154400,173461938,2015,2015,2015,2015,0
|
|
20230823,154300,173461938,2015,2015,2015,2015,0
|
|
20230823,154200,173461938,2015,2015,2015,2015,0
|
|
20230823,154100,173461938,2015,2015,2015,2015,0
|
|
20230823,154000,173461938,2015,2015,2015,2015,0
|
|
20230823,153900,173461938,2015,2015,2015,2015,0
|
|
20230823,153800,173461938,2015,2015,2015,2015,0
|
|
20230823,153700,173461938,2015,2015,2015,2015,0
|
|
20230823,153600,173461938,2015,2015,2015,2015,0
|
|
20230823,153500,173461938,2015,2015,2015,2015,0
|
|
20230823,153400,173461938,2015,2015,2015,2015,0
|
|
20230823,153300,173461938,2015,2015,2015,2015,0
|
|
20230823,153200,173461938,2015,2015,2015,2015,0
|
|
20230823,153100,173461938,2015,2015,2015,2015,0
|
|
20230823,153000,173461938,2015,2015,2015,2015,1270
|
|
20230823,152900,170902888,2025,2025,2025,2025,0
|
|
20230823,152800,170902888,2025,2025,2025,2025,0
|
|
20230823,152700,170902888,2025,2025,2025,2025,0
|
|
20230823,152600,170902888,2025,2025,2025,2025,0
|
|
20230823,152500,170902888,2025,2025,2025,2025,0
|
|
20230823,152400,170902888,2025,2025,2025,2025,0
|
|
20230823,152300,170902888,2025,2025,2025,2025,0
|
|
20230823,152200,170902888,2025,2025,2025,2025,0
|
|
20230823,152100,170902888,2025,2025,2025,2025,0
|
|
20230823,152000,170902888,2025,2025,2025,2025,0
|
|
20230823,151900,170902888,2025,2015,2030,2010,1282
|
|
20230823,151800,168315653,2020,2020,2030,2015,1176
|
|
20230823,151700,165937083,2020,2030,2030,2015,1332
|
|
20230823,151600,163246413,2020,2030,2030,2020,1103
|
|
20230823,151500,161012823,2025,2015,2025,2005,5358
|
|
20230823,151400,150166003,2015,2005,2015,2005,1731
|
|
20230823,151300,146693333,2005,2005,2005,2005,0
|
|
20230823,151200,146693333,2005,2000,2005,2000,500
|
|
20230823,151100,145693263,2000,1992,2000,1990,516
|
|
20230823,151000,144665291,1992,1992,1992,1992,800
|
|
20230823,150900,143071691,2000,1996,2000,1996,325
|
|
20230823,150800,142422895,1996,1996,1996,1996,0
|
|
20230823,150700,142422895,1996,1993,1996,1993,95
|
|
20230823,150600,142233308,1994,1994,1994,1994,8
|
|
20230823,150500,142217356,1996,1995,1996,1995,22
|
|
20230823,150400,142173455,1996,1989,1996,1989,511
|
|
20230823,150300,141156999,2000,2000,2000,2000,0
|
|
20230823,150200,141156999,2000,2000,2000,2000,0
|
|
20230823,150100,141156999,2000,2000,2000,2000,0
|
|
20230823,150000,141156999,2000,2000,2000,2000,0
|
|
20230823,145900,141156999,2000,2000,2000,2000,0
|
|
20230823,145800,141156999,2000,2000,2000,2000,0
|
|
20230823,145700,141156999,2000,1997,2000,1997,155
|
|
20230823,145600,140847011,2000,1998,2000,1998,110
|
|
20230823,145500,140627215,1989,1996,2000,1989,54
|
|
20230823,145400,140519464,1995,1995,1995,1995,24
|
|
20230823,145300,140471584,1996,1995,1996,1995,14
|
|
20230823,145200,140443653,1995,1997,1997,1995,63
|
|
20230823,145100,140317868,2000,1998,2000,1998,1540
|
|
20230823,145000,137238604,1999,1999,1999,1999,0
|
|
20230823,144900,137238604,1999,1999,1999,1999,0
|
|
20230823,144800,137238604,1999,1999,1999,1999,0
|
|
20230823,144700,137238604,1999,1999,1999,1999,0
|
|
20230823,144600,137238604,1999,1999,1999,1990,540
|
|
20230823,144500,136163814,1999,1999,1999,1999,19
|
|
20230823,144400,136125833,1991,1995,1995,1991,40
|
|
20230823,144300,136046153,1999,1999,1999,1999,0
|
|
20230823,144200,136046153,1999,1999,1999,1999,0
|
|
20230823,144100,136046153,1999,1999,1999,1999,0
|
|
20230823,144000,136046153,1999,1999,1999,1999,0
|
|
20230823,143900,136046153,1999,1999,1999,1999,1
|
|
20230823,143800,136044154,1998,1998,1998,1998,1000
|
|
20230823,143700,134046154,1998,1998,1998,1998,0
|
|
20230823,143600,134046154,1998,1998,1998,1998,1
|
|
20230823,143500,134044156,1993,1993,1993,1993,10
|
|
20230823,143400,134024226,2000,1997,2000,1997,60
|
|
20230823,143300,133904385,1995,1997,1997,1995,14
|
|
20230823,143200,133876453,1998,1998,1998,1998,0
|
|
20230823,143100,133876453,1998,1998,1998,1998,102
|
|
20230823,143000,133672657,2000,2000,2000,2000,0
|
|
20230823,142900,133672657,2000,1998,2000,1998,282
|
|
20230823,142800,133109201,1989,1989,1989,1989,0
|
|
20230823,142700,133109201,1989,1989,1989,1989,0
|
|
20230823,142600,133109201,1989,1989,1989,1989,484
|
|
20230823,142500,132146525,1993,1993,1999,1993,1041
|
|
20230823,142400,130071662,1989,1989,1989,1989,1000
|
|
20230823,142300,128082662,1990,1990,1990,1990,10
|
|
20230823,142200,128062762,1993,1993,1993,1993,0
|
|
20230823,142100,128062762,1993,1993,1993,1993,0
|
|
20230823,142000,128062762,1993,1993,1993,1993,50
|
|
20230823,141900,127963112,2000,2000,2000,2000,0
|
|
20230823,141800,127963112,2000,2000,2000,2000,0
|
|
20230823,141700,127963112,2000,1992,2000,1992,2000
|
|
20230823,141600,123965653,1983,1985,1985,1983,1365
|
|
20230823,141500,121257264,1985,1985,1985,1985,0
|
|
20230823,141400,121257264,1985,1986,1986,1985,200
|
|
20230823,141300,120860259,1985,1985,1985,1985,0
|
|
20230823,141200,120860259,1985,1985,1985,1985,0
|
|
20230823,141100,120860259,1985,1986,1986,1985,1222
|
|
20230823,141000,118434382,1993,1993,1993,1993,19
|
|
20230823,140900,118396515,1994,1994,1994,1994,0
|
|
20230823,140800,118396515,1994,1994,1994,1994,0
|
|
20230823,140700,118396515,1994,1994,1994,1994,0
|
|
20230823,140600,118396515,1994,1994,1994,1994,0
|
|
20230823,140500,118396515,1994,1994,1994,1994,45
|
|
20230823,140400,118306785,1988,1988,1988,1988,0
|
|
20230823,140300,118306785,1988,1988,1988,1988,205
|
|
20230823,140200,117899245,1989,1991,1991,1989,2635
|
|
20230823,140100,112656205,1991,1991,1991,1991,5
|
|
20230823,140000,112646250,1990,1995,1995,1990,4240
|
|
20230823,135900,104207044,1995,1995,1995,1995,0
|
|
20230823,135800,104207044,1995,1998,1998,1995,12
|
|
20230823,135700,104183098,1999,1999,1999,1999,0
|
|
20230823,135600,104183098,1999,1999,1999,1999,0
|
|
20230823,135500,104183098,1999,1999,1999,1999,0
|
|
20230823,135400,104183098,1999,1999,1999,1999,0
|
|
20230823,135300,104183098,1999,1997,1999,1997,30
|
|
20230823,135200,104123178,1993,1993,1993,1993,62
|
|
20230823,135100,103999612,1999,1998,1999,1998,35
|
|
20230823,135000,103929679,1999,1999,1999,1999,500
|
|
20230823,134900,102930179,1999,1999,1999,1999,16
|
|
20230823,134800,102898195,1999,1999,1999,1999,0
|
|
20230823,134700,102898195,1999,1999,1999,1999,13
|
|
20230823,134600,102872208,1993,1993,1993,1993,0
|
|
20230823,134500,102872208,1993,1993,1993,1993,49
|
|
20230823,134400,102774551,1997,1997,1997,1997,4
|
|
20230823,134300,102766563,1997,1997,1997,1997,178
|
|
20230823,134200,102411097,1999,1998,1999,1998,69
|
|
20230823,134100,102273216,1993,1993,1993,1993,0
|
|
20230823,134000,102273216,1993,1993,1993,1993,0
|
|
20230823,133900,102273216,1993,1998,2000,1993,120
|
|
20230823,133800,102033523,1993,1993,1993,1993,0
|
|
20230823,133700,102033523,1993,1994,1999,1993,1084
|
|
20230823,133600,99872836,1993,1993,1993,1993,0
|
|
20230823,133500,99872836,1993,1996,1996,1993,195
|
|
20230823,133400,99484123,2005,1999,2005,1997,717
|
|
20230823,133300,98052074,2005,2005,2005,2005,0
|
|
20230823,133200,98052074,2005,2005,2005,2005,0
|
|
20230823,133100,98052074,2005,2005,2005,2005,0
|
|
20230823,133000,98052074,2005,2005,2005,2005,18
|
|
20230823,132900,98015984,1998,1998,1998,1998,0
|
|
20230823,132800,98015984,1998,1998,1998,1998,0
|
|
20230823,132700,98015984,1998,1998,1998,1998,15
|
|
20230823,132600,97986014,2005,2005,2005,2005,25
|
|
20230823,132500,97935889,2005,2005,2005,2005,0
|
|
20230823,132400,97935889,2005,2005,2005,2005,0
|
|
20230823,132300,97935889,2005,2005,2005,2005,1
|
|
20230823,132200,97933884,1998,1998,1998,1998,0
|
|
20230823,132100,97933884,1998,1998,1998,1998,0
|
|
20230823,132000,97933884,1998,1998,1998,1998,0
|
|
20230823,131900,97933884,1998,1998,1998,1998,10
|
|
20230823,131800,97913904,1998,1998,1998,1998,0
|
|
20230823,131700,97913904,1998,1998,1998,1998,19
|
|
20230823,131600,97875942,2010,2010,2010,2010,0
|
|
20230823,131500,97875942,2010,2010,2010,2010,1
|
|
20230823,131400,97873932,2010,2005,2010,2005,103
|
|
20230823,131300,97667402,2015,2015,2015,2015,0
|
|
20230823,131200,97667402,2015,2015,2015,2015,0
|
|
20230823,131100,97667402,2015,1998,2015,1998,162
|
|
20230823,131000,97341789,1997,2005,2005,1997,2025
|
|
20230823,130900,93281864,2005,2005,2005,2005,0
|
|
20230823,130800,93281864,2005,2005,2005,2005,0
|
|
20230823,130700,93281864,2005,2005,2005,2005,0
|
|
20230823,130600,93281864,2005,2000,2005,2000,425
|
|
20230823,130500,92431854,2000,2000,2000,2000,0
|
|
20230823,130400,92431854,2000,2000,2000,2000,7
|
|
20230823,130300,92417854,1997,1998,1998,1994,1501
|
|
20230823,130200,89422298,1999,1999,2000,1999,60
|
|
20230823,130100,89302351,2000,2000,2000,2000,0
|
|
20230823,130000,89302351,2000,1997,2000,1994,135
|
|
20230823,125900,89032646,1995,1995,1995,1994,1180
|
|
20230823,125800,86679216,1998,1998,1998,1998,0
|
|
20230823,125700,86679216,1998,1998,1998,1998,3
|
|
20230823,125600,86673222,1999,1999,1999,1999,0
|
|
20230823,125500,86673222,1999,1999,1999,1999,0
|
|
20230823,125400,86673222,1999,1999,1999,1999,0
|
|
20230823,125300,86673222,1999,1995,1999,1995,22
|
|
20230823,125200,86629264,1995,1995,1995,1995,10
|
|
20230823,125100,86609314,1995,1995,1995,1995,0
|
|
20230823,125000,86609314,1995,1995,1995,1995,0
|
|
20230823,124900,86609314,1995,1996,1996,1995,214
|
|
20230823,124800,86182278,2000,2000,2000,2000,0
|
|
20230823,124700,86182278,2000,2000,2000,2000,0
|
|
20230823,124600,86182278,2000,2000,2000,2000,0
|
|
20230823,124500,86182278,2000,2000,2000,2000,0
|
|
20230823,124400,86182278,2000,2000,2000,2000,0
|
|
20230823,124300,86182278,2000,2000,2000,2000,0
|
|
20230823,124200,86182278,2000,2000,2000,2000,0
|
|
20230823,124100,86182278,2000,2000,2000,2000,0
|
|
20230823,124000,86182278,2000,2000,2000,2000,0
|
|
20230823,123900,86182278,2000,2000,2000,2000,0
|
|
20230823,123800,86182278,2000,2000,2000,2000,0
|
|
20230823,123700,86182278,2000,2000,2000,2000,4
|
|
20230823,123600,86174278,1999,1999,1999,1999,1
|
|
20230823,123500,86172279,1999,1999,2000,1999,11
|
|
20230823,123400,86150285,1999,1999,2000,1999,62
|
|
20230823,123300,86026345,1999,1999,1999,1999,0
|
|
20230823,123200,86026345,1999,1999,1999,1999,36
|
|
20230823,123100,85954381,1999,1999,1999,1999,26
|
|
20230823,123000,85902407,1998,1998,1998,1998,0
|
|
20230823,122900,85902407,1998,1998,1998,1998,2
|
|
20230823,122800,85898411,1998,1998,1998,1998,0
|
|
20230823,122700,85898411,1998,1998,1998,1998,0
|
|
20230823,122600,85898411,1998,1999,1999,1998,9
|
|
20230823,122500,85880424,1999,1999,1999,1999,1
|
|
20230823,122400,85878425,1999,1999,1999,1999,0
|
|
20230823,122300,85878425,1999,1999,1999,1999,0
|
|
20230823,122200,85878425,1999,1999,1999,1999,0
|
|
20230823,122100,85878425,1999,1999,1999,1999,0
|
|
20230823,122000,85878425,1999,1994,1999,1994,285
|
|
20230823,121900,85310130,2005,1995,2005,1994,1584
|
|
20230823,121800,82150696,2005,2005,2005,2005,0
|
|
20230823,121700,82150696,2005,2005,2005,2005,0
|
|
20230823,121600,82150696,2005,2005,2005,2005,0
|
|
20230823,121500,82150696,2005,2005,2005,2005,0
|
|
20230823,121400,82150696,2005,2005,2005,2005,0
|
|
20230823,121300,82150696,2005,2005,2005,2005,0
|
|
20230823,121200,82150696,2005,2005,2005,2005,0
|
|
20230823,121100,82150696,2005,2005,2005,2005,1
|
|
20230823,121000,82148691,2010,2010,2010,2010,0
|
|
20230823,120900,82148691,2010,2010,2010,2010,0
|
|
20230823,120800,82148691,2010,2010,2010,2010,0
|
|
20230823,120700,82148691,2010,1999,2010,1999,502
|
|
20230823,120600,81141728,2005,2005,2005,2005,0
|
|
20230823,120500,81141728,2005,1997,2005,1997,202
|
|
20230823,120400,80737746,2005,2005,2005,2005,0
|
|
20230823,120300,80737746,2005,2005,2005,2005,0
|
|
20230823,120200,80737746,2005,2005,2005,2005,0
|
|
20230823,120100,80737746,2005,2005,2005,2005,0
|
|
20230823,120000,80737746,2005,2005,2005,2005,0
|
|
20230823,115900,80737746,2005,2005,2005,2005,0
|
|
20230823,115800,80737746,2005,2005,2005,2005,19
|
|
20230823,115700,80699651,2005,1993,2005,1993,201
|
|
20230823,115600,80299046,2005,2005,2005,2005,0
|
|
20230823,115500,80299046,2005,2005,2005,2005,0
|
|
20230823,115400,80299046,2005,2005,2005,2005,0
|
|
20230823,115300,80299046,2005,2005,2005,2005,0
|
|
20230823,115200,80299046,2005,2005,2005,2005,0
|
|
20230823,115100,80299046,2005,2005,2005,2005,0
|
|
20230823,115000,80299046,2005,2005,2005,2005,0
|
|
20230823,114900,80299046,2005,2005,2005,2005,25
|
|
20230823,114800,80248921,2005,2005,2005,2005,0
|
|
20230823,114700,80248921,2005,2005,2005,2005,0
|
|
20230823,114600,80248921,2005,1994,2005,1994,11
|
|
20230823,114500,80226976,2005,1998,2005,1998,26
|
|
20230823,114400,80175021,2000,2005,2005,1993,689
|
|
20230823,114300,78801710,1993,1994,1994,1993,500
|
|
20230823,114200,77805053,2005,2005,2005,2005,0
|
|
20230823,114100,77805053,2005,2005,2005,2005,0
|
|
20230823,114000,77805053,2005,2005,2005,2005,20
|
|
20230823,113900,77764953,2010,2010,2010,2010,6
|
|
20230823,113800,77752893,2010,2000,2010,1999,1780
|
|
20230823,113700,74180790,2000,2000,2000,2000,1
|
|
20230823,113600,74178790,2000,2000,2000,2000,0
|
|
20230823,113500,74178790,2000,2000,2000,2000,0
|
|
20230823,113400,74178790,2000,2000,2000,2000,0
|
|
20230823,113300,74178790,2000,2000,2000,2000,0
|
|
20230823,113200,74178790,2000,1999,2000,1999,60
|
|
20230823,113100,74058847,2000,2000,2000,2000,0
|
|
20230823,113000,74058847,2000,2000,2000,2000,0
|
|
20230823,112900,74058847,2000,2000,2000,2000,0
|
|
20230823,112800,74058847,2000,2000,2000,2000,0
|
|
20230823,112700,74058847,2000,1992,2000,1992,4
|
|
20230823,112600,74050871,2000,2000,2000,2000,0
|
|
20230823,112500,74050871,2000,2000,2000,2000,0
|
|
20230823,112400,74050871,2000,2000,2000,2000,0
|
|
20230823,112300,74050871,2000,2000,2000,2000,11
|
|
20230823,112200,74028871,1991,1997,1997,1991,2400
|
|
20230823,112100,69250411,1997,1991,1997,1991,21
|
|
20230823,112000,69208594,1997,1997,1997,1997,0
|
|
20230823,111900,69208594,1997,1999,1999,1992,66
|
|
20230823,111800,69076972,1999,1992,1999,1991,5509
|
|
20230823,111700,58104169,1999,1993,1999,1993,112
|
|
20230823,111600,57880881,1992,1992,1992,1992,1780
|
|
20230823,111500,54335121,1992,1998,1998,1992,2349
|
|
20230823,111400,49652975,2005,2005,2005,2005,0
|
|
20230823,111300,49652975,2005,2005,2005,2005,0
|
|
20230823,111200,49652975,2005,2005,2005,2005,18
|
|
20230823,111100,49616885,1999,1999,1999,1999,0
|
|
20230823,111000,49616885,1999,1999,1999,1999,0
|
|
20230823,110900,49616885,1999,2000,2000,1999,155
|
|
20230823,110800,49307035,2005,2005,2005,2005,2
|
|
20230823,110700,49303025,2010,2010,2010,2010,0
|
|
20230823,110600,49303025,2010,2010,2010,2010,0
|
|
20230823,110500,49303025,2010,2010,2010,2010,0
|
|
20230823,110400,49303025,2010,2010,2010,2010,30
|
|
20230823,110300,49242725,2000,2010,2010,2000,20
|
|
20230823,110200,49202575,2010,2000,2010,2000,22
|
|
20230823,110100,49158455,2010,2010,2010,2010,0
|
|
20230823,110000,49158455,2010,2000,2010,2000,4598
|
|
20230823,105900,39962345,2010,2010,2010,2010,0
|
|
20230823,105800,39962345,2010,2010,2010,2010,0
|
|
20230823,105700,39962345,2010,2005,2010,2005,3
|
|
20230823,105600,39956320,2020,2005,2020,2005,18
|
|
20230823,105500,39920080,2005,2005,2005,2005,2
|
|
20230823,105400,39916070,2015,2015,2015,2015,0
|
|
20230823,105300,39916070,2015,2015,2015,2015,0
|
|
20230823,105200,39916070,2015,2015,2015,2015,0
|
|
20230823,105100,39916070,2015,2015,2015,2015,0
|
|
20230823,105000,39916070,2015,2015,2015,2015,0
|
|
20230823,104900,39916070,2015,2015,2015,2015,0
|
|
20230823,104800,39916070,2015,2015,2015,2015,0
|
|
20230823,104700,39916070,2015,2015,2015,2015,0
|
|
20230823,104600,39916070,2015,2015,2015,2015,0
|
|
20230823,104500,39916070,2015,2015,2015,2015,12
|
|
20230823,104400,39891890,2000,2000,2000,2000,1
|
|
20230823,104300,39889890,2020,2015,2020,2000,191
|
|
20230823,104200,39504920,2000,2000,2000,2000,5
|
|
20230823,104100,39494920,2015,2015,2015,2015,12
|
|
20230823,104000,39470740,2000,2000,2000,2000,0
|
|
20230823,103900,39470740,2000,2005,2005,2000,2000
|
|
20230823,103800,35470025,2015,2015,2015,2015,0
|
|
20230823,103700,35470025,2015,2015,2015,2015,0
|
|
20230823,103600,35470025,2015,2015,2015,2015,1
|
|
20230823,103500,35468010,2015,2015,2015,2015,0
|
|
20230823,103400,35468010,2015,2015,2015,2015,0
|
|
20230823,103300,35468010,2015,2015,2015,2015,0
|
|
20230823,103200,35468010,2015,2010,2015,2010,1026
|
|
20230823,103100,33405620,2015,2015,2015,2015,0
|
|
20230823,103000,33405620,2015,2015,2015,2015,0
|
|
20230823,102900,33405620,2015,2015,2015,2015,0
|
|
20230823,102800,33405620,2015,2015,2015,2015,0
|
|
20230823,102700,33405620,2015,2015,2015,2015,0
|
|
20230823,102600,33405620,2015,2015,2015,2015,0
|
|
20230823,102500,33405620,2015,2015,2015,2015,0
|
|
20230823,102400,33405620,2015,2015,2015,2015,31
|
|
20230823,102300,33343155,2015,2015,2015,2015,0
|
|
20230823,102200,33343155,2015,2015,2015,2015,19
|
|
20230823,102100,33304870,2010,2010,2010,2010,0
|
|
20230823,102000,33304870,2010,2010,2010,2010,160
|
|
20230823,101900,32983270,2015,2015,2015,2015,0
|
|
20230823,101800,32983270,2015,2015,2015,2015,0
|
|
20230823,101700,32983270,2015,2015,2015,2015,0
|
|
20230823,101600,32983270,2015,2015,2015,2015,11
|
|
20230823,101500,32961105,2020,2020,2020,2020,0
|
|
20230823,101400,32961105,2020,2020,2020,2020,0
|
|
20230823,101300,32961105,2020,2020,2020,2015,22
|
|
20230823,101200,32916670,2010,2010,2010,2010,0
|
|
20230823,101100,32916670,2010,2010,2010,2010,22
|
|
20230823,101000,32872450,2020,2020,2020,2020,0
|
|
20230823,100900,32872450,2020,2020,2020,2020,0
|
|
20230823,100800,32872450,2020,2020,2020,2020,5
|
|
20230823,100700,32862350,2010,2010,2010,2010,500
|
|
20230823,100600,31857350,2020,2020,2020,2020,0
|
|
20230823,100500,31857350,2020,2020,2020,2020,0
|
|
20230823,100400,31857350,2020,2020,2020,2020,0
|
|
20230823,100300,31857350,2020,2020,2020,2020,0
|
|
20230823,100200,31857350,2020,2020,2020,2020,0
|
|
20230823,100100,31857350,2020,2020,2020,2020,15
|
|
20230823,100000,31827050,2020,2020,2020,2020,111
|
|
20230823,095900,31602830,2025,2025,2025,2020,21
|
|
20230823,095800,31560325,2020,2020,2020,2020,250
|
|
20230823,095700,31055325,2020,2020,2020,2020,16
|
|
20230823,095600,31023005,2015,2010,2015,2010,517
|
|
20230823,095500,29983750,2020,2020,2020,2020,0
|
|
20230823,095400,29983750,2020,2020,2020,2020,0
|
|
20230823,095300,29983750,2020,2020,2020,2020,0
|
|
20230823,095200,29983750,2020,2015,2020,2015,68
|
|
20230823,095100,29846680,2020,2020,2020,2020,0
|
|
20230823,095000,29846680,2020,2020,2020,2020,0
|
|
20230823,094900,29846680,2020,2020,2020,2020,0
|
|
20230823,094800,29846680,2020,2020,2020,2020,0
|
|
20230823,094700,29846680,2020,2020,2020,2020,89
|
|
20230823,094600,29666900,2000,2015,2015,2000,2123
|
|
20230823,094500,25410550,2030,2030,2030,2030,0
|
|
20230823,094400,25410550,2030,2030,2030,2030,0
|
|
20230823,094300,25410550,2030,2030,2030,2030,0
|
|
20230823,094200,25410550,2030,2030,2030,2030,0
|
|
20230823,094100,25410550,2030,2030,2030,2030,0
|
|
20230823,094000,25410550,2030,2030,2030,2030,0
|
|
20230823,093900,25410550,2030,2030,2030,2030,0
|
|
20230823,093800,25410550,2030,2030,2030,2030,0
|
|
20230823,093700,25410550,2030,2030,2030,2030,0
|
|
20230823,093600,25410550,2030,2030,2030,2030,0
|
|
20230823,093500,25410550,2030,2030,2030,2030,0
|
|
20230823,093400,25410550,2030,2020,2030,2020,78
|
|
20230823,093300,25252850,2030,2030,2030,2030,1
|
|
20230823,093200,25250820,2020,2030,2030,2020,3700
|
|
20230823,093100,17754180,2025,2025,2025,2025,159
|
|
20230823,093000,17432205,2030,2030,2030,2030,0
|
|
20230823,092900,17432205,2030,2030,2030,2030,0
|
|
20230823,092800,17432205,2030,2025,2030,2025,116
|
|
20230823,092700,17197235,2025,2025,2025,2025,0
|
|
20230823,092600,17197235,2025,2025,2025,2025,0
|
|
20230823,092500,17197235,2025,2025,2025,2025,0
|
|
20230823,092400,17197235,2025,2025,2025,2025,0
|
|
20230823,092300,17197235,2025,2030,2030,2025,11
|
|
20230823,092200,17174910,2030,2030,2030,2025,1016
|
|
20230823,092100,15117180,2035,2035,2035,2035,0
|
|
20230823,092000,15117180,2035,2035,2035,2035,3
|
|
20230823,091900,15111075,2035,2030,2035,2025,266
|
|
20230823,091800,14571360,2035,2035,2035,2035,76
|
|
20230823,091700,14416700,2035,2030,2035,2030,129
|
|
20230823,091600,14154190,2030,2030,2030,2030,316
|
|
20230823,091500,13512710,2025,2015,2025,2015,1381
|
|
20230823,091400,10716195,2025,2025,2025,2025,0
|
|
20230823,091300,10716195,2025,2025,2025,2025,13
|
|
20230823,091200,10689870,2020,2020,2020,2020,0
|
|
20230823,091100,10689870,2020,2020,2020,2020,250
|
|
20230823,091000,10184870,2030,2030,2030,2030,0
|
|
20230823,090900,10184870,2030,2015,2030,2015,533
|
|
20230823,090800,9106405,2000,2000,2000,2000,0
|
|
20230823,090700,9106405,2000,2010,2010,2000,1104
|
|
20230823,090600,6894130,2040,2040,2040,2040,0
|
|
20230823,090500,6894130,2040,2040,2040,2040,0
|
|
20230823,090400,6894130,2040,2040,2040,2040,112
|
|
20230823,090300,6665650,2050,2050,2050,2050,0
|
|
20230823,090200,6665650,2050,2050,2050,2050,0
|
|
20230823,090100,6665650,2050,2025,2050,2025,352
|
|
20230823,090000,5952500,2050,2000,2050,2000,2975
|