573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183000,268491825,2030,2030,2030,2030,7961
|
|
20230714,182900,268491825,2030,2030,2030,2030,0
|
|
20230714,182800,268491825,2030,2030,2030,2030,0
|
|
20230714,182700,268491825,2030,2030,2030,2030,0
|
|
20230714,182600,268491825,2030,2030,2030,2030,0
|
|
20230714,182500,268491825,2030,2030,2030,2030,0
|
|
20230714,182400,268491825,2030,2030,2030,2030,0
|
|
20230714,182300,268491825,2030,2030,2030,2030,0
|
|
20230714,182200,268491825,2030,2030,2030,2030,0
|
|
20230714,182100,268491825,2030,2030,2030,2030,0
|
|
20230714,182000,268491825,2030,2030,2030,2030,0
|
|
20230714,181900,268491825,2030,2030,2030,2030,0
|
|
20230714,181800,268491825,2030,2030,2030,2030,0
|
|
20230714,181700,268491825,2030,2030,2030,2030,0
|
|
20230714,181600,268491825,2030,2030,2030,2030,0
|
|
20230714,181500,268491825,2030,2030,2030,2030,0
|
|
20230714,181400,268491825,2030,2030,2030,2030,0
|
|
20230714,181300,268491825,2030,2030,2030,2030,0
|
|
20230714,181200,268491825,2030,2030,2030,2030,0
|
|
20230714,181100,268491825,2030,2030,2030,2030,0
|
|
20230714,181000,268491825,2030,2030,2030,2030,0
|
|
20230714,180900,268491825,2030,2030,2030,2030,0
|
|
20230714,180800,268491825,2030,2030,2030,2030,0
|
|
20230714,180700,268491825,2030,2030,2030,2030,0
|
|
20230714,180600,268491825,2030,2030,2030,2030,0
|
|
20230714,180500,268491825,2030,2030,2030,2030,0
|
|
20230714,180400,268491825,2030,2030,2030,2030,0
|
|
20230714,180300,268491825,2030,2030,2030,2030,0
|
|
20230714,180200,268491825,2030,2030,2030,2030,0
|
|
20230714,180100,268491825,2030,2030,2030,2030,0
|
|
20230714,180000,268491825,2030,2030,2030,2030,7961
|
|
20230714,175900,268491825,2030,2030,2030,2030,0
|
|
20230714,175800,268491825,2030,2030,2030,2030,0
|
|
20230714,175700,268491825,2030,2030,2030,2030,0
|
|
20230714,175600,268491825,2030,2030,2030,2030,0
|
|
20230714,175500,268491825,2030,2030,2030,2030,0
|
|
20230714,175400,268491825,2030,2030,2030,2030,0
|
|
20230714,175300,268491825,2030,2030,2030,2030,0
|
|
20230714,175200,268491825,2030,2030,2030,2030,0
|
|
20230714,175100,268491825,2030,2030,2030,2030,0
|
|
20230714,175000,268491825,2030,2030,2030,2030,0
|
|
20230714,174900,268491825,2030,2030,2030,2030,0
|
|
20230714,174800,268491825,2030,2030,2030,2030,0
|
|
20230714,174700,268491825,2030,2030,2030,2030,0
|
|
20230714,174600,268491825,2030,2030,2030,2030,0
|
|
20230714,174500,268491825,2030,2030,2030,2030,0
|
|
20230714,174400,268491825,2030,2030,2030,2030,0
|
|
20230714,174300,268491825,2030,2030,2030,2030,0
|
|
20230714,174200,268491825,2030,2030,2030,2030,0
|
|
20230714,174100,268491825,2030,2030,2030,2030,0
|
|
20230714,174000,268491825,2030,2030,2030,2030,0
|
|
20230714,173900,268491825,2030,2030,2030,2030,0
|
|
20230714,173800,268491825,2030,2030,2030,2030,0
|
|
20230714,173700,268491825,2030,2030,2030,2030,0
|
|
20230714,173600,268491825,2030,2030,2030,2030,0
|
|
20230714,173500,268491825,2030,2030,2030,2030,0
|
|
20230714,173400,268491825,2030,2030,2030,2030,0
|
|
20230714,173300,268491825,2030,2030,2030,2030,0
|
|
20230714,173200,268491825,2030,2030,2030,2030,0
|
|
20230714,173100,268491825,2030,2030,2030,2030,0
|
|
20230714,173000,268491825,2030,2030,2030,2030,7961
|
|
20230714,172900,268491825,2030,2030,2030,2030,0
|
|
20230714,172800,268491825,2030,2030,2030,2030,0
|
|
20230714,172700,268491825,2030,2030,2030,2030,0
|
|
20230714,172600,268491825,2030,2030,2030,2030,0
|
|
20230714,172500,268491825,2030,2030,2030,2030,0
|
|
20230714,172400,268491825,2030,2030,2030,2030,0
|
|
20230714,172300,268491825,2030,2030,2030,2030,0
|
|
20230714,172200,268491825,2030,2030,2030,2030,0
|
|
20230714,172100,268491825,2030,2030,2030,2030,0
|
|
20230714,172000,268491825,2030,2030,2030,2030,0
|
|
20230714,171900,268491825,2030,2030,2030,2030,0
|
|
20230714,171800,268491825,2030,2030,2030,2030,0
|
|
20230714,171700,268491825,2030,2030,2030,2030,0
|
|
20230714,171600,268491825,2030,2030,2030,2030,0
|
|
20230714,171500,268491825,2030,2030,2030,2030,0
|
|
20230714,171400,268491825,2030,2030,2030,2030,0
|
|
20230714,171300,268491825,2030,2030,2030,2030,0
|
|
20230714,171200,268491825,2030,2030,2030,2030,0
|
|
20230714,171100,268491825,2030,2030,2030,2030,0
|
|
20230714,171000,268491825,2030,2030,2030,2030,0
|
|
20230714,170900,268491825,2030,2030,2030,2030,0
|
|
20230714,170800,268491825,2030,2030,2030,2030,0
|
|
20230714,170700,268491825,2030,2030,2030,2030,0
|
|
20230714,170600,268491825,2030,2030,2030,2030,0
|
|
20230714,170500,268491825,2030,2030,2030,2030,0
|
|
20230714,170400,268491825,2030,2030,2030,2030,0
|
|
20230714,170300,268491825,2030,2030,2030,2030,0
|
|
20230714,170200,268491825,2030,2030,2030,2030,0
|
|
20230714,170100,268491825,2030,2030,2030,2030,0
|
|
20230714,170000,268491825,2030,2030,2030,2030,7961
|
|
20230714,165900,268491825,2030,2030,2030,2030,0
|
|
20230714,165800,268491825,2030,2030,2030,2030,0
|
|
20230714,165700,268491825,2030,2030,2030,2030,0
|
|
20230714,165600,268491825,2030,2030,2030,2030,0
|
|
20230714,165500,268491825,2030,2030,2030,2030,0
|
|
20230714,165400,268491825,2030,2030,2030,2030,0
|
|
20230714,165300,268491825,2030,2030,2030,2030,0
|
|
20230714,165200,268491825,2030,2030,2030,2030,0
|
|
20230714,165100,268491825,2030,2030,2030,2030,0
|
|
20230714,165000,268491825,2030,2030,2030,2030,0
|
|
20230714,164900,268491825,2030,2030,2030,2030,0
|
|
20230714,164800,268491825,2030,2030,2030,2030,0
|
|
20230714,164700,268491825,2030,2030,2030,2030,0
|
|
20230714,164600,268491825,2030,2030,2030,2030,0
|
|
20230714,164500,268491825,2030,2030,2030,2030,0
|
|
20230714,164400,268491825,2030,2030,2030,2030,0
|
|
20230714,164300,268491825,2030,2030,2030,2030,0
|
|
20230714,164200,268491825,2030,2030,2030,2030,0
|
|
20230714,164100,268491825,2030,2030,2030,2030,0
|
|
20230714,164000,268491825,2030,2030,2030,2030,0
|
|
20230714,163900,268491825,2030,2030,2030,2030,0
|
|
20230714,163800,268491825,2030,2030,2030,2030,0
|
|
20230714,163700,268491825,2030,2030,2030,2030,0
|
|
20230714,163600,268491825,2030,2030,2030,2030,0
|
|
20230714,163500,268491825,2030,2030,2030,2030,0
|
|
20230714,163400,268491825,2030,2030,2030,2030,0
|
|
20230714,163300,268491825,2030,2030,2030,2030,0
|
|
20230714,163200,268491825,2030,2030,2030,2030,0
|
|
20230714,163100,268491825,2030,2030,2030,2030,0
|
|
20230714,163000,268491825,2030,2030,2030,2030,7961
|
|
20230714,162900,268491825,2030,2030,2030,2030,0
|
|
20230714,162800,268491825,2030,2030,2030,2030,0
|
|
20230714,162700,268491825,2030,2030,2030,2030,0
|
|
20230714,162600,268491825,2030,2030,2030,2030,0
|
|
20230714,162500,268491825,2030,2030,2030,2030,0
|
|
20230714,162400,268491825,2030,2030,2030,2030,0
|
|
20230714,162300,268491825,2030,2030,2030,2030,0
|
|
20230714,162200,268491825,2030,2030,2030,2030,0
|
|
20230714,162100,268491825,2030,2030,2030,2030,0
|
|
20230714,162000,268491825,2030,2030,2030,2030,0
|
|
20230714,161900,268491825,2030,2030,2030,2030,0
|
|
20230714,161800,268491825,2030,2030,2030,2030,0
|
|
20230714,161700,268491825,2030,2030,2030,2030,0
|
|
20230714,161600,268491825,2030,2030,2030,2030,0
|
|
20230714,161500,268491825,2030,2030,2030,2030,0
|
|
20230714,161400,268491825,2030,2030,2030,2030,0
|
|
20230714,161300,268491825,2030,2030,2030,2030,0
|
|
20230714,161200,268491825,2030,2030,2030,2030,0
|
|
20230714,161100,268491825,2030,2030,2030,2030,0
|
|
20230714,161000,268491825,2030,2030,2030,2030,0
|
|
20230714,160900,268491825,2030,2030,2030,2030,0
|
|
20230714,160800,268491825,2030,2030,2030,2030,0
|
|
20230714,160700,268491825,2030,2030,2030,2030,0
|
|
20230714,160600,268491825,2030,2030,2030,2030,0
|
|
20230714,160500,268491825,2030,2030,2030,2030,0
|
|
20230714,160400,268491825,2030,2030,2030,2030,0
|
|
20230714,160300,268491825,2030,2030,2030,2030,0
|
|
20230714,160200,268491825,2030,2030,2030,2030,0
|
|
20230714,160100,268491825,2030,2030,2030,2030,0
|
|
20230714,160000,268491825,2030,2030,2030,2030,7961
|
|
20230714,155900,268491825,2030,2030,2030,2030,0
|
|
20230714,155800,268491825,2030,2030,2030,2030,0
|
|
20230714,155700,268491825,2030,2030,2030,2030,0
|
|
20230714,155600,268491825,2030,2030,2030,2030,0
|
|
20230714,155500,268491825,2030,2030,2030,2030,0
|
|
20230714,155400,268491825,2030,2030,2030,2030,0
|
|
20230714,155300,268491825,2030,2030,2030,2030,0
|
|
20230714,155200,268491825,2030,2030,2030,2030,0
|
|
20230714,155100,268491825,2030,2030,2030,2030,0
|
|
20230714,155000,268491825,2030,2030,2030,2030,0
|
|
20230714,154900,268491825,2030,2030,2030,2030,0
|
|
20230714,154800,268491825,2030,2030,2030,2030,0
|
|
20230714,154700,268491825,2030,2030,2030,2030,0
|
|
20230714,154600,268491825,2030,2030,2030,2030,0
|
|
20230714,154500,268491825,2030,2030,2030,2030,0
|
|
20230714,154400,268491825,2030,2030,2030,2030,0
|
|
20230714,154300,268491825,2030,2030,2030,2030,0
|
|
20230714,154200,268491825,2030,2030,2030,2030,0
|
|
20230714,154100,268491825,2030,2030,2030,2030,0
|
|
20230714,154000,268491825,2030,2030,2030,2030,0
|
|
20230714,153900,268491825,2030,2030,2030,2030,0
|
|
20230714,153800,268491825,2030,2030,2030,2030,0
|
|
20230714,153700,268491825,2030,2030,2030,2030,0
|
|
20230714,153600,268491825,2030,2030,2030,2030,0
|
|
20230714,153500,268491825,2030,2030,2030,2030,0
|
|
20230714,153400,268491825,2030,2030,2030,2030,0
|
|
20230714,153300,268491825,2030,2030,2030,2030,0
|
|
20230714,153200,268491825,2030,2030,2030,2030,0
|
|
20230714,153100,268491825,2030,2030,2030,2030,0
|
|
20230714,153000,268491825,2030,2030,2030,2030,15922
|
|
20230714,152900,252330995,2025,2025,2025,2025,0
|
|
20230714,152800,252330995,2025,2025,2025,2025,0
|
|
20230714,152700,252330995,2025,2025,2025,2025,0
|
|
20230714,152600,252330995,2025,2025,2025,2025,0
|
|
20230714,152500,252330995,2025,2025,2025,2025,0
|
|
20230714,152400,252330995,2025,2025,2025,2025,0
|
|
20230714,152300,252330995,2025,2025,2025,2025,0
|
|
20230714,152200,252330995,2025,2025,2025,2025,0
|
|
20230714,152100,252330995,2025,2025,2025,2025,0
|
|
20230714,152000,252330995,2025,2025,2025,2025,0
|
|
20230714,151900,252330995,2025,2025,2025,2025,150
|
|
20230714,151800,252027245,2025,2025,2025,2025,750
|
|
20230714,151700,250508495,2030,2030,2030,2030,0
|
|
20230714,151600,250508495,2030,2030,2030,2030,10
|
|
20230714,151500,250488195,2030,2030,2030,2030,300
|
|
20230714,151400,249879195,2030,2030,2030,2030,0
|
|
20230714,151300,249879195,2030,2030,2030,2030,0
|
|
20230714,151200,249879195,2030,2030,2030,2030,0
|
|
20230714,151100,249879195,2030,2030,2030,2030,0
|
|
20230714,151000,249879195,2030,2030,2030,2030,0
|
|
20230714,150900,249879195,2030,2030,2030,2030,0
|
|
20230714,150800,249879195,2030,2030,2030,2030,0
|
|
20230714,150700,249879195,2030,2030,2030,2030,0
|
|
20230714,150600,249879195,2030,2030,2030,2030,10
|
|
20230714,150500,249858895,2030,2030,2030,2030,1100
|
|
20230714,150400,247625895,2035,2035,2035,2035,0
|
|
20230714,150300,247625895,2035,2035,2035,2035,0
|
|
20230714,150200,247625895,2035,2035,2035,2035,0
|
|
20230714,150100,247625895,2035,2035,2035,2035,0
|
|
20230714,150000,247625895,2035,2035,2035,2035,0
|
|
20230714,145900,247625895,2035,2035,2035,2035,0
|
|
20230714,145800,247625895,2035,2035,2035,2035,0
|
|
20230714,145700,247625895,2035,2025,2035,2025,10
|
|
20230714,145600,247605590,2025,2025,2025,2025,1
|
|
20230714,145500,247603565,2015,2020,2020,2015,6558
|
|
20230714,145400,234365300,2020,2020,2020,2020,0
|
|
20230714,145300,234365300,2020,2020,2020,2020,0
|
|
20230714,145200,234365300,2020,2020,2020,2020,0
|
|
20230714,145100,234365300,2020,2020,2020,2020,0
|
|
20230714,145000,234365300,2020,2015,2020,2015,501
|
|
20230714,144900,233355780,2020,2020,2020,2020,2
|
|
20230714,144800,233351740,2020,2020,2020,2020,0
|
|
20230714,144700,233351740,2020,2020,2020,2020,0
|
|
20230714,144600,233351740,2020,2020,2020,2020,10
|
|
20230714,144500,233331540,2020,2020,2020,2010,3024
|
|
20230714,144400,227240130,2020,2020,2020,2020,2
|
|
20230714,144300,227236090,2015,2020,2020,2015,1253
|
|
20230714,144200,224707315,2025,2025,2025,2025,0
|
|
20230714,144100,224707315,2025,2025,2025,2025,31
|
|
20230714,144000,224644540,2025,2025,2025,2025,0
|
|
20230714,143900,224644540,2025,2025,2025,2025,0
|
|
20230714,143800,224644540,2025,2025,2025,2025,0
|
|
20230714,143700,224644540,2025,2025,2025,2025,0
|
|
20230714,143600,224644540,2025,2025,2025,2025,0
|
|
20230714,143500,224644540,2025,2025,2025,2025,0
|
|
20230714,143400,224644540,2025,2025,2025,2025,0
|
|
20230714,143300,224644540,2025,2025,2025,2025,0
|
|
20230714,143200,224644540,2025,2025,2025,2025,0
|
|
20230714,143100,224644540,2025,2025,2025,2025,1
|
|
20230714,143000,224642515,2025,2025,2025,2025,1
|
|
20230714,142900,224640490,2025,2025,2025,2025,0
|
|
20230714,142800,224640490,2025,2025,2025,2025,0
|
|
20230714,142700,224640490,2025,2025,2025,2025,0
|
|
20230714,142600,224640490,2025,2025,2025,2025,0
|
|
20230714,142500,224640490,2025,2025,2025,2025,0
|
|
20230714,142400,224640490,2025,2025,2025,2025,0
|
|
20230714,142300,224640490,2025,2025,2025,2025,30
|
|
20230714,142200,224579740,2030,2030,2030,2030,25
|
|
20230714,142100,224528990,2030,2030,2030,2030,0
|
|
20230714,142000,224528990,2030,2030,2030,2030,0
|
|
20230714,141900,224528990,2030,2030,2030,2030,0
|
|
20230714,141800,224528990,2030,2030,2030,2030,0
|
|
20230714,141700,224528990,2030,2015,2030,2015,5
|
|
20230714,141600,224518900,2015,2030,2030,2015,502
|
|
20230714,141500,223505600,2025,2025,2025,2025,132
|
|
20230714,141400,223238300,2025,2025,2025,2025,60
|
|
20230714,141300,223116800,2020,2020,2020,2020,50
|
|
20230714,141200,223015800,2030,2025,2030,2025,1000
|
|
20230714,141100,220985810,2030,2025,2030,2025,2
|
|
20230714,141000,220981755,2020,2020,2020,2020,50
|
|
20230714,140900,220880755,2020,2020,2020,2020,34
|
|
20230714,140800,220812075,2030,2030,2030,2030,5
|
|
20230714,140700,220801925,2030,2030,2030,2030,0
|
|
20230714,140600,220801925,2030,2030,2030,2030,0
|
|
20230714,140500,220801925,2030,2030,2030,2030,0
|
|
20230714,140400,220801925,2030,2030,2030,2030,0
|
|
20230714,140300,220801925,2030,2030,2030,2030,0
|
|
20230714,140200,220801925,2030,2030,2030,2030,0
|
|
20230714,140100,220801925,2030,2030,2030,2030,0
|
|
20230714,140000,220801925,2030,2030,2030,2030,0
|
|
20230714,135900,220801925,2030,2030,2030,2030,0
|
|
20230714,135800,220801925,2030,2030,2030,2030,0
|
|
20230714,135700,220801925,2030,2030,2030,2030,0
|
|
20230714,135600,220801925,2030,2030,2030,2030,0
|
|
20230714,135500,220801925,2030,2025,2030,2025,1000
|
|
20230714,135400,218776535,2025,2025,2025,2025,0
|
|
20230714,135300,218776535,2025,2025,2025,2025,40
|
|
20230714,135200,218695535,2025,2025,2025,2025,0
|
|
20230714,135100,218695535,2025,2025,2030,2025,825
|
|
20230714,135000,217024905,2025,2025,2025,2025,0
|
|
20230714,134900,217024905,2025,2025,2025,2025,0
|
|
20230714,134800,217024905,2025,2025,2025,2025,0
|
|
20230714,134700,217024905,2025,2025,2025,2025,415
|
|
20230714,134600,216184530,2025,2025,2025,2025,1591
|
|
20230714,134500,212962755,2025,2025,2030,2025,1002
|
|
20230714,134400,210933700,2025,2025,2025,2025,0
|
|
20230714,134300,210933700,2025,2025,2025,2025,1
|
|
20230714,134200,210931675,2020,2020,2020,2020,0
|
|
20230714,134100,210931675,2020,2020,2020,2020,0
|
|
20230714,134000,210931675,2020,2020,2020,2020,0
|
|
20230714,133900,210931675,2020,2020,2020,2020,0
|
|
20230714,133800,210931675,2020,2020,2020,2020,0
|
|
20230714,133700,210931675,2020,2020,2020,2020,0
|
|
20230714,133600,210931675,2020,2020,2020,2020,61
|
|
20230714,133500,210808455,2020,2020,2020,2020,106
|
|
20230714,133400,210594335,2025,2025,2025,2025,0
|
|
20230714,133300,210594335,2025,2020,2025,2020,43
|
|
20230714,133200,210507460,2025,2025,2025,2025,0
|
|
20230714,133100,210507460,2025,2025,2025,2025,51
|
|
20230714,133000,210404185,2020,2020,2020,2020,60
|
|
20230714,132900,210282985,2025,2025,2025,2025,1001
|
|
20230714,132800,208255960,2015,2015,2015,2015,2
|
|
20230714,132700,208251930,2025,2025,2025,2025,0
|
|
20230714,132600,208251930,2025,2025,2025,2025,0
|
|
20230714,132500,208251930,2025,2025,2025,2025,0
|
|
20230714,132400,208251930,2025,2015,2025,2015,926
|
|
20230714,132300,206385850,2025,2025,2025,2025,0
|
|
20230714,132200,206385850,2025,2025,2025,2025,18
|
|
20230714,132100,206349400,2025,2025,2025,2025,0
|
|
20230714,132000,206349400,2025,2025,2025,2025,0
|
|
20230714,131900,206349400,2025,2025,2025,2025,0
|
|
20230714,131800,206349400,2025,2025,2025,2025,0
|
|
20230714,131700,206349400,2025,2025,2025,2025,1
|
|
20230714,131600,206347375,2015,2015,2015,2015,1102
|
|
20230714,131500,204126845,2030,2030,2030,2030,0
|
|
20230714,131400,204126845,2030,2030,2030,2030,0
|
|
20230714,131300,204126845,2030,2030,2030,2030,0
|
|
20230714,131200,204126845,2030,2030,2030,2030,0
|
|
20230714,131100,204126845,2030,2030,2030,2030,0
|
|
20230714,131000,204126845,2030,2030,2030,2030,303
|
|
20230714,130900,203511755,2030,2025,2030,2025,23000
|
|
20230714,130800,156837770,2025,2025,2025,2025,0
|
|
20230714,130700,156837770,2025,2025,2025,2025,1
|
|
20230714,130600,156835745,2015,2015,2015,2015,2007
|
|
20230714,130500,152791640,2025,2020,2025,2015,824
|
|
20230714,130400,151131155,2020,2020,2020,2020,277
|
|
20230714,130300,150571615,2020,2020,2020,2020,0
|
|
20230714,130200,150571615,2020,2020,2020,2020,0
|
|
20230714,130100,150571615,2020,2020,2020,2020,0
|
|
20230714,130000,150571615,2020,2020,2020,2020,1
|
|
20230714,125900,150569595,2025,2025,2025,2025,0
|
|
20230714,125800,150569595,2025,2025,2025,2025,0
|
|
20230714,125700,150569595,2025,2025,2025,2025,0
|
|
20230714,125600,150569595,2025,2025,2025,2025,1
|
|
20230714,125500,150567570,2020,2020,2020,2020,1000
|
|
20230714,125400,148547570,2020,2020,2020,2020,1050
|
|
20230714,125300,146426570,2020,2020,2020,2020,0
|
|
20230714,125200,146426570,2020,2020,2020,2020,0
|
|
20230714,125100,146426570,2020,2020,2020,2020,0
|
|
20230714,125000,146426570,2020,2020,2020,2020,0
|
|
20230714,124900,146426570,2020,2020,2020,2020,0
|
|
20230714,124800,146426570,2020,2020,2020,2020,0
|
|
20230714,124700,146426570,2020,2020,2020,2020,15
|
|
20230714,124600,146396270,2020,2020,2020,2020,0
|
|
20230714,124500,146396270,2020,2020,2020,2020,0
|
|
20230714,124400,146396270,2020,2020,2020,2020,3
|
|
20230714,124300,146390210,2020,2020,2020,2020,0
|
|
20230714,124200,146390210,2020,2020,2020,2020,0
|
|
20230714,124100,146390210,2020,2020,2020,2020,0
|
|
20230714,124000,146390210,2020,2020,2020,2020,0
|
|
20230714,123900,146390210,2020,2020,2020,2020,0
|
|
20230714,123800,146390210,2020,2020,2020,2020,0
|
|
20230714,123700,146390210,2020,2020,2020,2020,0
|
|
20230714,123600,146390210,2020,2020,2020,2020,0
|
|
20230714,123500,146390210,2020,2020,2020,2020,0
|
|
20230714,123400,146390210,2020,2020,2020,2020,1
|
|
20230714,123300,146388190,2015,2015,2015,2015,80
|
|
20230714,123200,146226990,2015,2015,2015,2015,2020
|
|
20230714,123100,142156690,2020,2020,2020,2020,0
|
|
20230714,123000,142156690,2020,2020,2020,2020,0
|
|
20230714,122900,142156690,2020,2020,2020,2020,0
|
|
20230714,122800,142156690,2020,2020,2020,2020,0
|
|
20230714,122700,142156690,2020,2020,2020,2020,0
|
|
20230714,122600,142156690,2020,2020,2020,2020,0
|
|
20230714,122500,142156690,2020,2020,2020,2020,0
|
|
20230714,122400,142156690,2020,2020,2020,2020,1
|
|
20230714,122300,142154670,2015,2015,2015,2015,0
|
|
20230714,122200,142154670,2015,2015,2015,2015,52
|
|
20230714,122100,142049890,2025,2025,2025,2025,0
|
|
20230714,122000,142049890,2025,2025,2025,2025,0
|
|
20230714,121900,142049890,2025,2025,2025,2025,0
|
|
20230714,121800,142049890,2025,2025,2025,2025,4
|
|
20230714,121700,142041790,2020,2020,2020,2010,2844
|
|
20230714,121600,136323265,2015,2015,2015,2015,416
|
|
20230714,121500,135485025,2015,2015,2015,2015,1
|
|
20230714,121400,135483010,2010,2010,2010,2010,500
|
|
20230714,121300,134478010,2015,2015,2015,2015,20
|
|
20230714,121200,134437710,2015,2015,2015,2015,2
|
|
20230714,121100,134433680,2015,2015,2015,2015,5
|
|
20230714,121000,134423605,2015,2015,2015,2015,0
|
|
20230714,120900,134423605,2015,2015,2015,2015,2272
|
|
20230714,120800,129845525,2020,2020,2020,2020,32
|
|
20230714,120700,129780885,2025,2025,2025,2025,1
|
|
20230714,120600,129778860,2020,2020,2020,2020,0
|
|
20230714,120500,129778860,2020,2020,2020,2020,0
|
|
20230714,120400,129778860,2020,2020,2020,2020,0
|
|
20230714,120300,129778860,2020,2020,2020,2020,200
|
|
20230714,120200,129374860,2020,2020,2020,2020,50
|
|
20230714,120100,129273860,2030,2030,2030,2030,0
|
|
20230714,120000,129273860,2030,2030,2030,2030,0
|
|
20230714,115900,129273860,2030,2030,2030,2030,0
|
|
20230714,115800,129273860,2030,2030,2030,2030,0
|
|
20230714,115700,129273860,2030,2030,2030,2030,0
|
|
20230714,115600,129273860,2030,2030,2030,2030,0
|
|
20230714,115500,129273860,2030,2030,2030,2030,0
|
|
20230714,115400,129273860,2030,2030,2030,2030,0
|
|
20230714,115300,129273860,2030,2030,2030,2030,0
|
|
20230714,115200,129273860,2030,2030,2030,2030,0
|
|
20230714,115100,129273860,2030,2020,2030,2020,1000
|
|
20230714,115000,127251835,2020,2020,2020,2020,0
|
|
20230714,114900,127251835,2020,2020,2020,2020,0
|
|
20230714,114800,127251835,2020,2020,2020,2020,100
|
|
20230714,114700,127049835,2020,2020,2020,2020,0
|
|
20230714,114600,127049835,2020,2020,2020,2020,0
|
|
20230714,114500,127049835,2020,2020,2020,2020,500
|
|
20230714,114400,126039835,2020,2020,2020,2020,0
|
|
20230714,114300,126039835,2020,2020,2020,2020,0
|
|
20230714,114200,126039835,2020,2020,2020,2020,0
|
|
20230714,114100,126039835,2020,2020,2020,2020,2
|
|
20230714,114000,126035795,2010,2010,2010,2010,0
|
|
20230714,113900,126035795,2010,2015,2015,2010,5000
|
|
20230714,113800,115985745,2015,2015,2015,2015,0
|
|
20230714,113700,115985745,2015,2015,2015,2015,0
|
|
20230714,113600,115985745,2015,2015,2015,2015,1000
|
|
20230714,113500,113970745,2015,2015,2015,2015,0
|
|
20230714,113400,113970745,2015,2015,2015,2015,2447
|
|
20230714,113300,109040040,2015,2015,2015,2015,2000
|
|
20230714,113200,105010040,2020,2020,2020,2020,0
|
|
20230714,113100,105010040,2020,2020,2020,2020,10
|
|
20230714,113000,104989840,2025,2025,2025,2025,5
|
|
20230714,112900,104979715,2030,2030,2030,2030,0
|
|
20230714,112800,104979715,2030,2030,2030,2030,1
|
|
20230714,112700,104977685,2030,2030,2030,2030,0
|
|
20230714,112600,104977685,2030,2030,2030,2030,0
|
|
20230714,112500,104977685,2030,2030,2030,2030,0
|
|
20230714,112400,104977685,2030,2020,2030,2015,337
|
|
20230714,112300,104297370,2030,2030,2030,2030,0
|
|
20230714,112200,104297370,2030,2030,2030,2030,0
|
|
20230714,112100,104297370,2030,2030,2030,2030,0
|
|
20230714,112000,104297370,2030,2030,2030,2030,0
|
|
20230714,111900,104297370,2030,2030,2030,2030,0
|
|
20230714,111800,104297370,2030,2030,2030,2030,0
|
|
20230714,111700,104297370,2030,2030,2030,2030,0
|
|
20230714,111600,104297370,2030,2030,2030,2030,0
|
|
20230714,111500,104297370,2030,2030,2030,2030,0
|
|
20230714,111400,104297370,2030,2020,2030,2020,429
|
|
20230714,111300,103430780,2020,2015,2020,2010,1001
|
|
20230714,111200,101416115,2020,2020,2020,2020,0
|
|
20230714,111100,101416115,2020,2020,2020,2020,2
|
|
20230714,111000,101412075,2015,2015,2015,2015,0
|
|
20230714,110900,101412075,2015,2015,2015,2015,1850
|
|
20230714,110800,97684325,2020,2020,2020,2020,985
|
|
20230714,110700,95694625,2030,2030,2030,2030,0
|
|
20230714,110600,95694625,2030,2030,2030,2030,0
|
|
20230714,110500,95694625,2030,2030,2030,2030,10
|
|
20230714,110400,95674325,2030,2030,2030,2030,0
|
|
20230714,110300,95674325,2030,2030,2030,2030,1
|
|
20230714,110200,95672295,2025,2025,2025,2025,0
|
|
20230714,110100,95672295,2025,2025,2025,2025,0
|
|
20230714,110000,95672295,2025,2025,2025,2025,0
|
|
20230714,105900,95672295,2025,2025,2025,2025,8557
|
|
20230714,105800,78344370,2020,2020,2020,2020,67
|
|
20230714,105700,78209030,2020,2015,2020,2015,117
|
|
20230714,105600,77973270,2015,2015,2015,2015,1671
|
|
20230714,105500,74606205,2015,2020,2020,2015,41
|
|
20230714,105400,74523435,2020,2020,2020,2020,0
|
|
20230714,105300,74523435,2020,2020,2020,2020,148
|
|
20230714,105200,74224475,2020,2020,2020,2020,1
|
|
20230714,105100,74222455,2020,2020,2020,2020,200
|
|
20230714,105000,73818455,2025,2025,2025,2025,0
|
|
20230714,104900,73818455,2025,2025,2025,2025,0
|
|
20230714,104800,73818455,2025,2025,2025,2025,24
|
|
20230714,104700,73769855,2025,2025,2025,2025,0
|
|
20230714,104600,73769855,2025,2025,2025,2025,0
|
|
20230714,104500,73769855,2025,2025,2025,2025,0
|
|
20230714,104400,73769855,2025,2025,2025,2025,1
|
|
20230714,104300,73767830,2015,2025,2025,2015,402
|
|
20230714,104200,72957780,2015,2020,2020,2015,1195
|
|
20230714,104100,70549850,2030,2030,2030,2030,0
|
|
20230714,104000,70549850,2030,2030,2030,2030,0
|
|
20230714,103900,70549850,2030,2030,2030,2030,2
|
|
20230714,103800,70545790,2020,2020,2020,2020,0
|
|
20230714,103700,70545790,2020,2030,2030,2020,2
|
|
20230714,103600,70541740,2025,2025,2025,2025,0
|
|
20230714,103500,70541740,2025,2025,2025,2025,2
|
|
20230714,103400,70537690,2015,2020,2020,2015,600
|
|
20230714,103300,69328045,2030,2030,2030,2030,0
|
|
20230714,103200,69328045,2030,2030,2030,2030,10
|
|
20230714,103100,69307745,2030,2030,2030,2030,0
|
|
20230714,103000,69307745,2030,2030,2030,2030,0
|
|
20230714,102900,69307745,2030,2030,2030,2030,0
|
|
20230714,102800,69307745,2030,2030,2030,2030,1
|
|
20230714,102700,69305715,2020,2020,2020,2020,0
|
|
20230714,102600,69305715,2020,2020,2020,2020,2
|
|
20230714,102500,69301675,2020,2020,2020,2020,0
|
|
20230714,102400,69301675,2020,2020,2020,2020,0
|
|
20230714,102300,69301675,2020,2020,2020,2020,0
|
|
20230714,102200,69301675,2020,2020,2020,2020,0
|
|
20230714,102100,69301675,2020,2020,2020,2020,0
|
|
20230714,102000,69301675,2020,2020,2020,2020,100
|
|
20230714,101900,69099675,2020,2020,2020,2020,0
|
|
20230714,101800,69099675,2020,2020,2020,2020,10
|
|
20230714,101700,69079475,2025,2020,2025,2020,41
|
|
20230714,101600,68996650,2020,2020,2020,2020,0
|
|
20230714,101500,68996650,2020,2020,2020,2020,0
|
|
20230714,101400,68996650,2020,2020,2020,2020,0
|
|
20230714,101300,68996650,2020,2020,2020,2020,0
|
|
20230714,101200,68996650,2020,2020,2020,2020,9
|
|
20230714,101100,68978470,2020,2020,2020,2020,0
|
|
20230714,101000,68978470,2020,2020,2020,2020,0
|
|
20230714,100900,68978470,2020,2015,2020,2015,69
|
|
20230714,100800,68839430,2015,2015,2015,2015,302
|
|
20230714,100700,68230900,2010,2015,2015,2010,1000
|
|
20230714,100600,66219555,2020,2020,2020,2020,0
|
|
20230714,100500,66219555,2020,2020,2020,2020,25
|
|
20230714,100400,66169055,2020,2020,2020,2020,0
|
|
20230714,100300,66169055,2020,2020,2020,2020,0
|
|
20230714,100200,66169055,2020,2020,2020,2020,3
|
|
20230714,100100,66162995,2020,2020,2020,2020,0
|
|
20230714,100000,66162995,2020,2020,2020,2020,0
|
|
20230714,095900,66162995,2020,2020,2020,2020,0
|
|
20230714,095800,66162995,2020,2020,2020,2020,500
|
|
20230714,095700,65152995,2020,2020,2020,2020,0
|
|
20230714,095600,65152995,2020,2015,2020,2015,2209
|
|
20230714,095500,60701855,2020,2020,2020,2020,0
|
|
20230714,095400,60701855,2020,2020,2020,2020,0
|
|
20230714,095300,60701855,2020,2020,2020,2020,101
|
|
20230714,095200,60497835,2025,2025,2025,2025,0
|
|
20230714,095100,60497835,2025,2015,2025,2015,3227
|
|
20230714,095000,53995420,2025,2025,2025,2025,1
|
|
20230714,094900,53993395,2020,2020,2020,2020,2532
|
|
20230714,094800,48878755,2025,2025,2025,2025,0
|
|
20230714,094700,48878755,2025,2025,2025,2025,0
|
|
20230714,094600,48878755,2025,2025,2025,2020,2413
|
|
20230714,094500,44004480,2020,2025,2025,2020,238
|
|
20230714,094400,43523670,2025,2025,2025,2025,0
|
|
20230714,094300,43523670,2025,2025,2025,2025,500
|
|
20230714,094200,42511170,2020,2020,2020,2020,0
|
|
20230714,094100,42511170,2020,2020,2020,2020,0
|
|
20230714,094000,42511170,2020,2025,2025,2020,51
|
|
20230714,093900,42407900,2025,2025,2025,2025,855
|
|
20230714,093800,40676525,2025,2025,2025,2025,902
|
|
20230714,093700,38849975,2030,2030,2030,2030,0
|
|
20230714,093600,38849975,2030,2030,2030,2030,0
|
|
20230714,093500,38849975,2030,2020,2030,2020,1768
|
|
20230714,093400,35278505,2025,2025,2025,2025,489
|
|
20230714,093300,34288280,2025,2020,2025,2020,240
|
|
20230714,093200,33802630,2025,2025,2025,2025,0
|
|
20230714,093100,33802630,2025,2025,2025,2025,3421
|
|
20230714,093000,26875105,2025,2025,2025,2025,0
|
|
20230714,092900,26875105,2025,2035,2035,2025,4550
|
|
20230714,092800,17649805,2035,2035,2035,2035,600
|
|
20230714,092700,16428805,2035,2035,2035,2035,0
|
|
20230714,092600,16428805,2035,2035,2035,2035,0
|
|
20230714,092500,16428805,2035,2035,2035,2035,0
|
|
20230714,092400,16428805,2035,2035,2035,2035,0
|
|
20230714,092300,16428805,2035,2035,2035,2035,0
|
|
20230714,092200,16428805,2035,2035,2035,2030,1153
|
|
20230714,092100,14087950,2040,2040,2040,2040,2
|
|
20230714,092000,14083870,2035,2035,2035,2035,0
|
|
20230714,091900,14083870,2035,2035,2035,2035,132
|
|
20230714,091800,13815250,2040,2040,2040,2040,1
|
|
20230714,091700,13813210,2035,2035,2035,2035,45
|
|
20230714,091600,13721635,2040,2040,2040,2040,0
|
|
20230714,091500,13721635,2040,2040,2040,2040,0
|
|
20230714,091400,13721635,2040,2040,2040,2040,0
|
|
20230714,091300,13721635,2040,2040,2040,2040,0
|
|
20230714,091200,13721635,2040,2040,2040,2040,0
|
|
20230714,091100,13721635,2040,2035,2040,2030,2001
|
|
20230714,091000,9657095,2040,2040,2040,2040,0
|
|
20230714,090900,9657095,2040,2040,2040,2040,0
|
|
20230714,090800,9657095,2040,2040,2040,2040,0
|
|
20230714,090700,9657095,2040,2035,2040,2035,3193
|
|
20230714,090600,3159325,2040,2040,2040,2040,248
|
|
20230714,090500,2653405,2045,2045,2045,2045,10
|
|
20230714,090400,2632955,2045,2045,2045,2045,100
|
|
20230714,090300,2428455,2045,2045,2045,2045,500
|
|
20230714,090200,1405955,2045,2045,2045,2045,41
|
|
20230714,090100,1322110,2040,2040,2040,2040,59
|
|
20230714,090000,1201750,2040,2035,2040,2035,590
|