573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183000,190240676,1990,1990,1990,1990,804
|
|
20230919,182900,190240676,1990,1990,1990,1990,0
|
|
20230919,182800,190240676,1990,1990,1990,1990,0
|
|
20230919,182700,190240676,1990,1990,1990,1990,0
|
|
20230919,182600,190240676,1990,1990,1990,1990,0
|
|
20230919,182500,190240676,1990,1990,1990,1990,0
|
|
20230919,182400,190240676,1990,1990,1990,1990,0
|
|
20230919,182300,190240676,1990,1990,1990,1990,0
|
|
20230919,182200,190240676,1990,1990,1990,1990,0
|
|
20230919,182100,190240676,1990,1990,1990,1990,0
|
|
20230919,182000,190240676,1990,1990,1990,1990,0
|
|
20230919,181900,190240676,1990,1990,1990,1990,0
|
|
20230919,181800,190240676,1990,1990,1990,1990,0
|
|
20230919,181700,190240676,1990,1990,1990,1990,0
|
|
20230919,181600,190240676,1990,1990,1990,1990,0
|
|
20230919,181500,190240676,1990,1990,1990,1990,0
|
|
20230919,181400,190240676,1990,1990,1990,1990,0
|
|
20230919,181300,190240676,1990,1990,1990,1990,0
|
|
20230919,181200,190240676,1990,1990,1990,1990,0
|
|
20230919,181100,190240676,1990,1990,1990,1990,0
|
|
20230919,181000,190240676,1990,1990,1990,1990,0
|
|
20230919,180900,190240676,1990,1990,1990,1990,0
|
|
20230919,180800,190240676,1990,1990,1990,1990,0
|
|
20230919,180700,190240676,1990,1990,1990,1990,0
|
|
20230919,180600,190240676,1990,1990,1990,1990,0
|
|
20230919,180500,190240676,1990,1990,1990,1990,0
|
|
20230919,180400,190240676,1990,1990,1990,1990,0
|
|
20230919,180300,190240676,1990,1990,1990,1990,0
|
|
20230919,180200,190240676,1990,1990,1990,1990,0
|
|
20230919,180100,190240676,1990,1990,1990,1990,0
|
|
20230919,180000,190240676,1990,1990,1990,1990,804
|
|
20230919,175900,190240676,1990,1990,1990,1990,0
|
|
20230919,175800,190240676,1990,1990,1990,1990,0
|
|
20230919,175700,190240676,1990,1990,1990,1990,0
|
|
20230919,175600,190240676,1990,1990,1990,1990,0
|
|
20230919,175500,190240676,1990,1990,1990,1990,0
|
|
20230919,175400,190240676,1990,1990,1990,1990,0
|
|
20230919,175300,190240676,1990,1990,1990,1990,0
|
|
20230919,175200,190240676,1990,1990,1990,1990,0
|
|
20230919,175100,190240676,1990,1990,1990,1990,0
|
|
20230919,175000,190240676,1990,1990,1990,1990,0
|
|
20230919,174900,190240676,1990,1990,1990,1990,0
|
|
20230919,174800,190240676,1990,1990,1990,1990,0
|
|
20230919,174700,190240676,1990,1990,1990,1990,0
|
|
20230919,174600,190240676,1990,1990,1990,1990,0
|
|
20230919,174500,190240676,1990,1990,1990,1990,0
|
|
20230919,174400,190240676,1990,1990,1990,1990,0
|
|
20230919,174300,190240676,1990,1990,1990,1990,0
|
|
20230919,174200,190240676,1990,1990,1990,1990,0
|
|
20230919,174100,190240676,1990,1990,1990,1990,0
|
|
20230919,174000,190240676,1990,1990,1990,1990,0
|
|
20230919,173900,190240676,1990,1990,1990,1990,0
|
|
20230919,173800,190240676,1990,1990,1990,1990,0
|
|
20230919,173700,190240676,1990,1990,1990,1990,0
|
|
20230919,173600,190240676,1990,1990,1990,1990,0
|
|
20230919,173500,190240676,1990,1990,1990,1990,0
|
|
20230919,173400,190240676,1990,1990,1990,1990,0
|
|
20230919,173300,190240676,1990,1990,1990,1990,0
|
|
20230919,173200,190240676,1990,1990,1990,1990,0
|
|
20230919,173100,190240676,1990,1990,1990,1990,0
|
|
20230919,173000,190240676,1990,1990,1990,1990,804
|
|
20230919,172900,190240676,1990,1990,1990,1990,0
|
|
20230919,172800,190240676,1990,1990,1990,1990,0
|
|
20230919,172700,190240676,1990,1990,1990,1990,0
|
|
20230919,172600,190240676,1990,1990,1990,1990,0
|
|
20230919,172500,190240676,1990,1990,1990,1990,0
|
|
20230919,172400,190240676,1990,1990,1990,1990,0
|
|
20230919,172300,190240676,1990,1990,1990,1990,0
|
|
20230919,172200,190240676,1990,1990,1990,1990,0
|
|
20230919,172100,190240676,1990,1990,1990,1990,0
|
|
20230919,172000,190240676,1990,1990,1990,1990,0
|
|
20230919,171900,190240676,1990,1990,1990,1990,0
|
|
20230919,171800,190240676,1990,1990,1990,1990,0
|
|
20230919,171700,190240676,1990,1990,1990,1990,0
|
|
20230919,171600,190240676,1990,1990,1990,1990,0
|
|
20230919,171500,190240676,1990,1990,1990,1990,0
|
|
20230919,171400,190240676,1990,1990,1990,1990,0
|
|
20230919,171300,190240676,1990,1990,1990,1990,0
|
|
20230919,171200,190240676,1990,1990,1990,1990,0
|
|
20230919,171100,190240676,1990,1990,1990,1990,0
|
|
20230919,171000,190240676,1990,1990,1990,1990,0
|
|
20230919,170900,190240676,1990,1990,1990,1990,0
|
|
20230919,170800,190240676,1990,1990,1990,1990,0
|
|
20230919,170700,190240676,1990,1990,1990,1990,0
|
|
20230919,170600,190240676,1990,1990,1990,1990,0
|
|
20230919,170500,190240676,1990,1990,1990,1990,0
|
|
20230919,170400,190240676,1990,1990,1990,1990,0
|
|
20230919,170300,190240676,1990,1990,1990,1990,0
|
|
20230919,170200,190240676,1990,1990,1990,1990,0
|
|
20230919,170100,190240676,1990,1990,1990,1990,0
|
|
20230919,170000,190240676,1990,1990,1990,1990,804
|
|
20230919,165900,190240676,1990,1990,1990,1990,0
|
|
20230919,165800,190240676,1990,1990,1990,1990,0
|
|
20230919,165700,190240676,1990,1990,1990,1990,0
|
|
20230919,165600,190240676,1990,1990,1990,1990,0
|
|
20230919,165500,190240676,1990,1990,1990,1990,0
|
|
20230919,165400,190240676,1990,1990,1990,1990,0
|
|
20230919,165300,190240676,1990,1990,1990,1990,0
|
|
20230919,165200,190240676,1990,1990,1990,1990,0
|
|
20230919,165100,190240676,1990,1990,1990,1990,0
|
|
20230919,165000,190240676,1990,1990,1990,1990,0
|
|
20230919,164900,190240676,1990,1990,1990,1990,0
|
|
20230919,164800,190240676,1990,1990,1990,1990,0
|
|
20230919,164700,190240676,1990,1990,1990,1990,0
|
|
20230919,164600,190240676,1990,1990,1990,1990,0
|
|
20230919,164500,190240676,1990,1990,1990,1990,0
|
|
20230919,164400,190240676,1990,1990,1990,1990,0
|
|
20230919,164300,190240676,1990,1990,1990,1990,0
|
|
20230919,164200,190240676,1990,1990,1990,1990,0
|
|
20230919,164100,190240676,1990,1990,1990,1990,0
|
|
20230919,164000,190240676,1990,1990,1990,1990,0
|
|
20230919,163900,190240676,1990,1990,1990,1990,0
|
|
20230919,163800,190240676,1990,1990,1990,1990,0
|
|
20230919,163700,190240676,1990,1990,1990,1990,0
|
|
20230919,163600,190240676,1990,1990,1990,1990,0
|
|
20230919,163500,190240676,1990,1990,1990,1990,0
|
|
20230919,163400,190240676,1990,1990,1990,1990,0
|
|
20230919,163300,190240676,1990,1990,1990,1990,0
|
|
20230919,163200,190240676,1990,1990,1990,1990,0
|
|
20230919,163100,190240676,1990,1990,1990,1990,0
|
|
20230919,163000,190240676,1990,1990,1990,1990,804
|
|
20230919,162900,190240676,1990,1990,1990,1990,0
|
|
20230919,162800,190240676,1990,1990,1990,1990,0
|
|
20230919,162700,190240676,1990,1990,1990,1990,0
|
|
20230919,162600,190240676,1990,1990,1990,1990,0
|
|
20230919,162500,190240676,1990,1990,1990,1990,0
|
|
20230919,162400,190240676,1990,1990,1990,1990,0
|
|
20230919,162300,190240676,1990,1990,1990,1990,0
|
|
20230919,162200,190240676,1990,1990,1990,1990,0
|
|
20230919,162100,190240676,1990,1990,1990,1990,0
|
|
20230919,162000,190240676,1990,1990,1990,1990,0
|
|
20230919,161900,190240676,1990,1990,1990,1990,0
|
|
20230919,161800,190240676,1990,1990,1990,1990,0
|
|
20230919,161700,190240676,1990,1990,1990,1990,0
|
|
20230919,161600,190240676,1990,1990,1990,1990,0
|
|
20230919,161500,190240676,1990,1990,1990,1990,0
|
|
20230919,161400,190240676,1990,1990,1990,1990,0
|
|
20230919,161300,190240676,1990,1990,1990,1990,0
|
|
20230919,161200,190240676,1990,1990,1990,1990,0
|
|
20230919,161100,190240676,1990,1990,1990,1990,0
|
|
20230919,161000,190240676,1990,1990,1990,1990,0
|
|
20230919,160900,190240676,1990,1990,1990,1990,0
|
|
20230919,160800,190240676,1990,1990,1990,1990,0
|
|
20230919,160700,190240676,1990,1990,1990,1990,0
|
|
20230919,160600,190240676,1990,1990,1990,1990,0
|
|
20230919,160500,190240676,1990,1990,1990,1990,0
|
|
20230919,160400,190240676,1990,1990,1990,1990,0
|
|
20230919,160300,190240676,1990,1990,1990,1990,0
|
|
20230919,160200,190240676,1990,1990,1990,1990,0
|
|
20230919,160100,190240676,1990,1990,1990,1990,0
|
|
20230919,160000,190240676,1990,1990,1990,1990,804
|
|
20230919,155900,190240676,1990,1990,1990,1990,0
|
|
20230919,155800,190240676,1990,1990,1990,1990,0
|
|
20230919,155700,190240676,1990,1990,1990,1990,0
|
|
20230919,155600,190240676,1990,1990,1990,1990,0
|
|
20230919,155500,190240676,1990,1990,1990,1990,0
|
|
20230919,155400,190240676,1990,1990,1990,1990,0
|
|
20230919,155300,190240676,1990,1990,1990,1990,0
|
|
20230919,155200,190240676,1990,1990,1990,1990,0
|
|
20230919,155100,190240676,1990,1990,1990,1990,0
|
|
20230919,155000,190240676,1990,1990,1990,1990,0
|
|
20230919,154900,190240676,1990,1990,1990,1990,0
|
|
20230919,154800,190240676,1990,1990,1990,1990,0
|
|
20230919,154700,190240676,1990,1990,1990,1990,0
|
|
20230919,154600,190240676,1990,1990,1990,1990,0
|
|
20230919,154500,190240676,1990,1990,1990,1990,0
|
|
20230919,154400,190240676,1990,1990,1990,1990,0
|
|
20230919,154300,190240676,1990,1990,1990,1990,0
|
|
20230919,154200,190240676,1990,1990,1990,1990,0
|
|
20230919,154100,190240676,1990,1990,1990,1990,0
|
|
20230919,154000,190240676,1990,1990,1990,1990,0
|
|
20230919,153900,190240676,1990,1990,1990,1990,0
|
|
20230919,153800,190240676,1990,1990,1990,1990,0
|
|
20230919,153700,190240676,1990,1990,1990,1990,0
|
|
20230919,153600,190240676,1990,1990,1990,1990,0
|
|
20230919,153500,190240676,1990,1990,1990,1990,0
|
|
20230919,153400,190240676,1990,1990,1990,1990,0
|
|
20230919,153300,190240676,1990,1990,1990,1990,0
|
|
20230919,153200,190240676,1990,1990,1990,1990,0
|
|
20230919,153100,190240676,1990,1990,1990,1990,0
|
|
20230919,153000,190240676,1990,1990,1990,1990,1608
|
|
20230919,152900,188640716,1990,1990,1990,1990,0
|
|
20230919,152800,188640716,1990,1990,1990,1990,0
|
|
20230919,152700,188640716,1990,1990,1990,1990,0
|
|
20230919,152600,188640716,1990,1990,1990,1990,0
|
|
20230919,152500,188640716,1990,1990,1990,1990,0
|
|
20230919,152400,188640716,1990,1990,1990,1990,0
|
|
20230919,152300,188640716,1990,1990,1990,1990,0
|
|
20230919,152200,188640716,1990,1990,1990,1990,0
|
|
20230919,152100,188640716,1990,1990,1990,1990,0
|
|
20230919,152000,188640716,1990,1990,1990,1990,0
|
|
20230919,151900,188640716,1990,1990,1990,1990,176
|
|
20230919,151800,188290476,1988,1987,1988,1987,2
|
|
20230919,151700,188286501,1988,1988,1988,1986,12
|
|
20230919,151600,188262647,1986,1986,1986,1986,1
|
|
20230919,151500,188260661,1990,1990,1990,1988,300
|
|
20230919,151400,187663669,1990,1990,1990,1990,200
|
|
20230919,151300,187265669,1990,1990,1990,1990,0
|
|
20230919,151200,187265669,1990,1990,1990,1990,0
|
|
20230919,151100,187265669,1990,1985,1990,1985,250
|
|
20230919,151000,186769411,1989,1988,1989,1985,852
|
|
20230919,150900,185077361,1989,1989,1989,1989,74
|
|
20230919,150800,184930175,1988,1988,1988,1988,21
|
|
20230919,150700,184888427,1988,1989,1989,1988,630
|
|
20230919,150600,183635947,1989,1988,1989,1988,12
|
|
20230919,150500,183612089,1989,1989,1989,1989,0
|
|
20230919,150400,183612089,1989,1989,1989,1989,2
|
|
20230919,150300,183608111,1989,1989,1989,1989,0
|
|
20230919,150200,183608111,1989,1989,1989,1989,141
|
|
20230919,150100,183327662,1989,1989,1989,1989,0
|
|
20230919,150000,183327662,1989,1989,1989,1989,55
|
|
20230919,145900,183218267,1989,1989,1989,1989,0
|
|
20230919,145800,183218267,1989,1989,1989,1989,22
|
|
20230919,145700,183174509,1989,1989,1989,1989,36
|
|
20230919,145600,183102905,1990,1990,1990,1990,0
|
|
20230919,145500,183102905,1990,1989,1990,1989,9
|
|
20230919,145400,183085003,1989,1989,1989,1989,4
|
|
20230919,145300,183077047,1989,1989,1989,1989,0
|
|
20230919,145200,183077047,1989,1989,1989,1989,0
|
|
20230919,145100,183077047,1989,1989,1989,1989,2
|
|
20230919,145000,183073069,1989,1989,1989,1989,0
|
|
20230919,144900,183073069,1989,1987,1989,1987,67
|
|
20230919,144800,182939936,1987,1986,1987,1986,509
|
|
20230919,144700,181928562,1987,1987,1987,1987,1325
|
|
20230919,144600,179295787,1987,1987,1987,1987,90
|
|
20230919,144500,179116957,1987,1987,1987,1987,7
|
|
20230919,144400,179103048,1986,1988,1988,1986,1030
|
|
20230919,144300,177056382,1990,1989,1990,1986,5034
|
|
20230919,144200,167056301,1989,1991,1991,1989,1527
|
|
20230919,144100,164017531,1991,1993,1993,1991,1360
|
|
20230919,144000,161309187,1993,1993,1993,1993,0
|
|
20230919,143900,161309187,1993,1993,1993,1993,0
|
|
20230919,143800,161309187,1993,1993,1993,1993,1
|
|
20230919,143700,161307194,1994,1994,1994,1994,0
|
|
20230919,143600,161307194,1994,1993,1994,1993,361
|
|
20230919,143500,160587361,1993,1992,1993,1992,1136
|
|
20230919,143400,158323448,1993,1993,1993,1993,0
|
|
20230919,143300,158323448,1993,1993,1993,1993,5
|
|
20230919,143200,158313483,1992,1992,1992,1992,660
|
|
20230919,143100,156998763,1992,1992,1992,1992,0
|
|
20230919,143000,156998763,1992,1992,1992,1992,0
|
|
20230919,142900,156998763,1992,1992,1992,1992,0
|
|
20230919,142800,156998763,1992,1992,1992,1992,0
|
|
20230919,142700,156998763,1992,1993,1993,1992,2
|
|
20230919,142600,156994778,1993,1993,1993,1993,2
|
|
20230919,142500,156990792,1993,1993,1993,1993,1448
|
|
20230919,142400,154104928,1993,1996,1996,1993,4717
|
|
20230919,142300,144703641,1995,1995,1995,1995,4
|
|
20230919,142200,144695661,1995,1995,1995,1995,0
|
|
20230919,142100,144695661,1995,1995,1995,1995,0
|
|
20230919,142000,144695661,1995,1996,1996,1994,2522
|
|
20230919,141900,139664090,1996,1998,1998,1996,50
|
|
20230919,141800,139564204,1999,1999,1999,1999,0
|
|
20230919,141700,139564204,1999,1999,1999,1999,0
|
|
20230919,141600,139564204,1999,1999,1999,1999,0
|
|
20230919,141500,139564204,1999,1999,1999,1999,7
|
|
20230919,141400,139550211,1998,1998,1998,1998,0
|
|
20230919,141300,139550211,1998,1998,1998,1998,0
|
|
20230919,141200,139550211,1998,1998,1998,1998,0
|
|
20230919,141100,139550211,1998,1998,1998,1998,0
|
|
20230919,141000,139550211,1998,1998,1998,1998,0
|
|
20230919,140900,139550211,1998,1998,1998,1998,0
|
|
20230919,140800,139550211,1998,1998,1998,1998,0
|
|
20230919,140700,139550211,1998,1998,1998,1998,0
|
|
20230919,140600,139550211,1998,1998,1998,1998,0
|
|
20230919,140500,139550211,1998,1998,1998,1998,0
|
|
20230919,140400,139550211,1998,1998,1998,1998,0
|
|
20230919,140300,139550211,1998,1998,1998,1998,0
|
|
20230919,140200,139550211,1998,1998,1998,1998,0
|
|
20230919,140100,139550211,1998,1998,1998,1998,0
|
|
20230919,140000,139550211,1998,1998,1998,1998,1
|
|
20230919,135900,139548213,1996,1996,1996,1996,1
|
|
20230919,135800,139546217,1996,1996,1996,1996,0
|
|
20230919,135700,139546217,1996,1996,1996,1996,4
|
|
20230919,135600,139538233,1996,1996,1996,1996,1039
|
|
20230919,135500,137464389,1999,1999,1999,1999,0
|
|
20230919,135400,137464389,1999,1998,1999,1993,5857
|
|
20230919,135300,125779878,1998,1998,1998,1998,0
|
|
20230919,135200,125779878,1998,1998,1998,1998,20
|
|
20230919,135100,125739918,1998,1998,1998,1998,0
|
|
20230919,135000,125739918,1998,1998,1998,1998,145
|
|
20230919,134900,125450208,1999,1999,1999,1999,1
|
|
20230919,134800,125448209,1998,1998,1998,1998,80
|
|
20230919,134700,125288369,1999,1999,1999,1999,90
|
|
20230919,134600,125108459,1999,1999,1999,1999,0
|
|
20230919,134500,125108459,1999,1999,1999,1999,0
|
|
20230919,134400,125108459,1999,1999,1999,1999,0
|
|
20230919,134300,125108459,1999,1999,1999,1999,0
|
|
20230919,134200,125108459,1999,1999,1999,1999,0
|
|
20230919,134100,125108459,1999,1999,1999,1999,1173
|
|
20230919,134000,122763632,1999,1999,1999,1999,0
|
|
20230919,133900,122763632,1999,1999,1999,1999,0
|
|
20230919,133800,122763632,1999,1999,1999,1999,100
|
|
20230919,133700,122563732,1999,1999,1999,1999,500
|
|
20230919,133600,121564232,1999,1998,1999,1998,511
|
|
20230919,133500,120542754,1999,1999,1999,1999,0
|
|
20230919,133400,120542754,1999,1999,1999,1999,0
|
|
20230919,133300,120542754,1999,1999,1999,1999,10
|
|
20230919,133200,120522764,1999,1999,1999,1999,0
|
|
20230919,133100,120522764,1999,1999,1999,1999,1
|
|
20230919,133000,120520765,1998,1998,1998,1998,12
|
|
20230919,132900,120496789,1998,1998,1998,1998,1
|
|
20230919,132800,120494791,1999,1999,1999,1999,0
|
|
20230919,132700,120494791,1999,1999,1999,1999,2
|
|
20230919,132600,120490793,1997,1997,1997,1997,0
|
|
20230919,132500,120490793,1997,1997,1997,1997,1
|
|
20230919,132400,120488796,2000,2000,2000,2000,0
|
|
20230919,132300,120488796,2000,2000,2000,2000,0
|
|
20230919,132200,120488796,2000,2000,2000,2000,0
|
|
20230919,132100,120488796,2000,2000,2000,2000,0
|
|
20230919,132000,120488796,2000,2000,2000,2000,3460
|
|
20230919,131900,113568796,1995,1995,1995,1995,0
|
|
20230919,131800,113568796,1995,1995,1995,1995,0
|
|
20230919,131700,113568796,1995,1995,1995,1995,0
|
|
20230919,131600,113568796,1995,1995,1995,1995,0
|
|
20230919,131500,113568796,1995,1997,1997,1995,2
|
|
20230919,131400,113564804,1997,1999,1999,1997,1749
|
|
20230919,131300,110072043,1998,1998,1998,1998,0
|
|
20230919,131200,110072043,1998,1998,1998,1998,879
|
|
20230919,131100,108315801,1998,1998,1998,1998,0
|
|
20230919,131000,108315801,1998,1998,1998,1998,0
|
|
20230919,130900,108315801,1998,1998,1998,1998,0
|
|
20230919,130800,108315801,1998,1998,1998,1998,0
|
|
20230919,130700,108315801,1998,1998,1998,1998,0
|
|
20230919,130600,108315801,1998,1998,1998,1998,1
|
|
20230919,130500,108313803,2000,2000,2000,2000,0
|
|
20230919,130400,108313803,2000,2000,2000,2000,0
|
|
20230919,130300,108313803,2000,2000,2000,2000,0
|
|
20230919,130200,108313803,2000,1998,2000,1998,2
|
|
20230919,130100,108309805,1997,1997,1997,1997,1
|
|
20230919,130000,108307808,1997,1998,1998,1995,11004
|
|
20230919,125900,86349454,1999,1999,1999,1999,0
|
|
20230919,125800,86349454,1999,2000,2000,1998,1013
|
|
20230919,125700,84323842,2005,2005,2005,2005,0
|
|
20230919,125600,84323842,2005,2005,2005,2005,0
|
|
20230919,125500,84323842,2005,2005,2005,2005,0
|
|
20230919,125400,84323842,2005,2005,2005,2005,9
|
|
20230919,125300,84305797,2010,2010,2010,2010,0
|
|
20230919,125200,84305797,2010,2010,2010,2010,1
|
|
20230919,125100,84303787,2010,2010,2010,2010,0
|
|
20230919,125000,84303787,2010,2010,2010,2010,0
|
|
20230919,124900,84303787,2010,2010,2010,2010,0
|
|
20230919,124800,84303787,2010,2010,2010,2010,0
|
|
20230919,124700,84303787,2010,2010,2010,2010,0
|
|
20230919,124600,84303787,2010,2010,2010,2010,0
|
|
20230919,124500,84303787,2010,2010,2010,2010,0
|
|
20230919,124400,84303787,2010,2010,2010,2010,0
|
|
20230919,124300,84303787,2010,2010,2010,2010,0
|
|
20230919,124200,84303787,2010,2010,2010,2010,0
|
|
20230919,124100,84303787,2010,2010,2010,2010,0
|
|
20230919,124000,84303787,2010,2010,2010,2010,0
|
|
20230919,123900,84303787,2010,2010,2010,2010,0
|
|
20230919,123800,84303787,2010,2010,2010,2010,1000
|
|
20230919,123700,82293787,2010,1998,2010,1998,2
|
|
20230919,123600,82289779,1995,1998,1999,1995,2597
|
|
20230919,123500,77107420,2000,1999,2010,1997,1835
|
|
20230919,123400,73432816,1999,1998,2000,1998,222
|
|
20230919,123300,72989255,1998,1999,1999,1998,2347
|
|
20230919,123200,68299944,1999,1999,1999,1999,1816
|
|
20230919,123100,64669760,2000,2000,2000,2000,1302
|
|
20230919,123000,62065760,2005,2005,2005,2005,97
|
|
20230919,122900,61871275,2010,2010,2010,2010,0
|
|
20230919,122800,61871275,2010,2010,2010,2010,0
|
|
20230919,122700,61871275,2010,2010,2010,2010,0
|
|
20230919,122600,61871275,2010,2010,2010,2010,0
|
|
20230919,122500,61871275,2010,2010,2010,2010,0
|
|
20230919,122400,61871275,2010,2010,2010,2010,0
|
|
20230919,122300,61871275,2010,2010,2010,2010,0
|
|
20230919,122200,61871275,2010,2010,2010,2010,0
|
|
20230919,122100,61871275,2010,2010,2010,2010,0
|
|
20230919,122000,61871275,2010,2010,2010,2010,107
|
|
20230919,121900,61656205,2010,2010,2010,2010,0
|
|
20230919,121800,61656205,2010,2010,2010,2010,0
|
|
20230919,121700,61656205,2010,2010,2010,2010,0
|
|
20230919,121600,61656205,2010,2010,2010,2010,3
|
|
20230919,121500,61650175,2010,2010,2010,2010,0
|
|
20230919,121400,61650175,2010,2010,2010,2010,0
|
|
20230919,121300,61650175,2010,2010,2010,2010,0
|
|
20230919,121200,61650175,2010,2010,2010,2010,0
|
|
20230919,121100,61650175,2010,2010,2010,2010,1
|
|
20230919,121000,61648165,2005,2005,2005,2005,50
|
|
20230919,120900,61547915,2010,2010,2010,2010,0
|
|
20230919,120800,61547915,2010,2010,2010,2010,0
|
|
20230919,120700,61547915,2010,2010,2010,2010,0
|
|
20230919,120600,61547915,2010,2010,2010,2010,0
|
|
20230919,120500,61547915,2010,2010,2010,2010,0
|
|
20230919,120400,61547915,2010,2010,2010,2010,0
|
|
20230919,120300,61547915,2010,2010,2010,2010,0
|
|
20230919,120200,61547915,2010,2010,2010,2010,0
|
|
20230919,120100,61547915,2010,2010,2010,2010,0
|
|
20230919,120000,61547915,2010,2010,2010,2010,0
|
|
20230919,115900,61547915,2010,2010,2010,2010,0
|
|
20230919,115800,61547915,2010,2010,2010,2010,0
|
|
20230919,115700,61547915,2010,2010,2010,2010,0
|
|
20230919,115600,61547915,2010,2010,2010,2010,0
|
|
20230919,115500,61547915,2010,2010,2010,2010,0
|
|
20230919,115400,61547915,2010,2010,2010,2010,0
|
|
20230919,115300,61547915,2010,2010,2010,2010,0
|
|
20230919,115200,61547915,2010,2010,2010,2010,0
|
|
20230919,115100,61547915,2010,2010,2010,2010,0
|
|
20230919,115000,61547915,2010,2010,2010,2010,0
|
|
20230919,114900,61547915,2010,2010,2010,2010,10
|
|
20230919,114800,61527815,2010,2010,2010,2010,0
|
|
20230919,114700,61527815,2010,2010,2010,2010,0
|
|
20230919,114600,61527815,2010,2010,2010,2010,0
|
|
20230919,114500,61527815,2010,2010,2010,2010,0
|
|
20230919,114400,61527815,2010,2010,2010,2010,0
|
|
20230919,114300,61527815,2010,2010,2010,2010,0
|
|
20230919,114200,61527815,2010,2010,2010,2010,0
|
|
20230919,114100,61527815,2010,2010,2010,2010,0
|
|
20230919,114000,61527815,2010,2010,2010,2010,0
|
|
20230919,113900,61527815,2010,2010,2010,2010,0
|
|
20230919,113800,61527815,2010,2010,2010,2010,0
|
|
20230919,113700,61527815,2010,2010,2010,2010,0
|
|
20230919,113600,61527815,2010,2010,2010,2010,0
|
|
20230919,113500,61527815,2010,2010,2010,2010,0
|
|
20230919,113400,61527815,2010,2010,2010,2010,0
|
|
20230919,113300,61527815,2010,2010,2010,2010,0
|
|
20230919,113200,61527815,2010,2010,2010,2010,90
|
|
20230919,113100,61346915,2015,2015,2015,2015,10
|
|
20230919,113000,61326765,2015,2015,2015,2015,0
|
|
20230919,112900,61326765,2015,2015,2015,2015,1
|
|
20230919,112800,61324750,2000,2000,2000,2000,0
|
|
20230919,112700,61324750,2000,2000,2000,2000,351
|
|
20230919,112600,60622750,2005,2005,2005,2005,0
|
|
20230919,112500,60622750,2005,2005,2005,2005,0
|
|
20230919,112400,60622750,2005,2005,2005,2005,1
|
|
20230919,112300,60620745,2015,2015,2015,2015,0
|
|
20230919,112200,60620745,2015,2015,2015,2015,0
|
|
20230919,112100,60620745,2015,2015,2015,2015,0
|
|
20230919,112000,60620745,2015,2015,2015,2015,0
|
|
20230919,111900,60620745,2015,2015,2015,2015,0
|
|
20230919,111800,60620745,2015,2015,2015,2015,0
|
|
20230919,111700,60620745,2015,2015,2015,2015,0
|
|
20230919,111600,60620745,2015,2015,2015,2015,0
|
|
20230919,111500,60620745,2015,2015,2015,2015,0
|
|
20230919,111400,60620745,2015,2015,2015,2015,0
|
|
20230919,111300,60620745,2015,2015,2015,2015,0
|
|
20230919,111200,60620745,2015,2015,2015,2015,1
|
|
20230919,111100,60618730,2000,2000,2000,2000,0
|
|
20230919,111000,60618730,2000,2005,2005,2000,1000
|
|
20230919,110900,58618705,2005,2005,2005,2005,0
|
|
20230919,110800,58618705,2005,2005,2005,2005,2000
|
|
20230919,110700,54608705,2020,2020,2020,2020,0
|
|
20230919,110600,54608705,2020,2020,2020,2020,0
|
|
20230919,110500,54608705,2020,2020,2020,2020,0
|
|
20230919,110400,54608705,2020,2020,2020,2020,13
|
|
20230919,110300,54582445,2020,2020,2020,2020,0
|
|
20230919,110200,54582445,2020,2020,2020,2020,0
|
|
20230919,110100,54582445,2020,2015,2020,2015,1200
|
|
20230919,110000,52163445,2015,2015,2015,2015,0
|
|
20230919,105900,52163445,2015,2010,2015,2010,103
|
|
20230919,105800,51956215,2005,2005,2005,2005,297
|
|
20230919,105700,51360730,2005,2005,2005,2005,0
|
|
20230919,105600,51360730,2005,2005,2005,2005,0
|
|
20230919,105500,51360730,2005,2005,2005,2005,50
|
|
20230919,105400,51260480,2005,2005,2005,2005,3
|
|
20230919,105300,51254465,2005,2005,2005,2005,1666
|
|
20230919,105200,47914135,2005,2005,2005,2005,0
|
|
20230919,105100,47914135,2005,2005,2005,2005,543
|
|
20230919,105000,46825420,2010,2015,2015,2010,2937
|
|
20230919,104900,40921785,2015,2015,2015,2015,0
|
|
20230919,104800,40921785,2015,2015,2015,2015,1
|
|
20230919,104700,40919770,2015,2015,2015,2015,0
|
|
20230919,104600,40919770,2015,2015,2015,2015,0
|
|
20230919,104500,40919770,2015,2015,2015,2015,0
|
|
20230919,104400,40919770,2015,2015,2015,2015,0
|
|
20230919,104300,40919770,2015,2015,2015,2015,0
|
|
20230919,104200,40919770,2015,2015,2015,2015,0
|
|
20230919,104100,40919770,2015,2015,2015,2015,1017
|
|
20230919,104000,38870515,2025,2025,2025,2025,0
|
|
20230919,103900,38870515,2025,2025,2025,2025,0
|
|
20230919,103800,38870515,2025,2025,2025,2025,0
|
|
20230919,103700,38870515,2025,2025,2025,2025,0
|
|
20230919,103600,38870515,2025,2025,2025,2025,1
|
|
20230919,103500,38868490,2025,2025,2025,2025,0
|
|
20230919,103400,38868490,2025,2025,2025,2025,0
|
|
20230919,103300,38868490,2025,2025,2025,2025,0
|
|
20230919,103200,38868490,2025,2025,2025,2025,2
|
|
20230919,103100,38864440,2025,2025,2025,2025,0
|
|
20230919,103000,38864440,2025,2025,2025,2025,0
|
|
20230919,102900,38864440,2025,2025,2025,2025,0
|
|
20230919,102800,38864440,2025,2025,2025,2025,0
|
|
20230919,102700,38864440,2025,2025,2025,2025,0
|
|
20230919,102600,38864440,2025,2025,2025,2025,2
|
|
20230919,102500,38860390,2020,2020,2020,2020,0
|
|
20230919,102400,38860390,2020,2020,2020,2020,0
|
|
20230919,102300,38860390,2020,2020,2020,2020,0
|
|
20230919,102200,38860390,2020,2020,2020,2020,0
|
|
20230919,102100,38860390,2020,2020,2020,2020,0
|
|
20230919,102000,38860390,2020,2020,2020,2020,0
|
|
20230919,101900,38860390,2020,2020,2020,2020,0
|
|
20230919,101800,38860390,2020,2020,2020,2020,0
|
|
20230919,101700,38860390,2020,2020,2020,2020,0
|
|
20230919,101600,38860390,2020,2020,2020,2020,1647
|
|
20230919,101500,35533450,2020,2020,2020,2020,0
|
|
20230919,101400,35533450,2020,2020,2020,2020,0
|
|
20230919,101300,35533450,2020,2020,2020,2020,31
|
|
20230919,101200,35470830,2015,2015,2015,2015,0
|
|
20230919,101100,35470830,2015,2015,2015,2015,0
|
|
20230919,101000,35470830,2015,2015,2015,2015,121
|
|
20230919,100900,35227015,2015,2015,2015,2015,0
|
|
20230919,100800,35227015,2015,2020,2020,2015,504
|
|
20230919,100700,34211435,2020,2020,2020,2020,0
|
|
20230919,100600,34211435,2020,2020,2020,2020,1304
|
|
20230919,100500,31577355,2020,2020,2020,2020,0
|
|
20230919,100400,31577355,2020,2020,2020,2020,1010
|
|
20230919,100300,29537155,2020,2020,2020,2020,0
|
|
20230919,100200,29537155,2020,2020,2020,2020,0
|
|
20230919,100100,29537155,2020,2020,2020,2020,0
|
|
20230919,100000,29537155,2020,2020,2020,2020,0
|
|
20230919,095900,29537155,2020,2020,2020,2020,0
|
|
20230919,095800,29537155,2020,2020,2020,2020,0
|
|
20230919,095700,29537155,2020,2020,2020,2020,200
|
|
20230919,095600,29133155,2020,2020,2020,2020,0
|
|
20230919,095500,29133155,2020,2020,2020,2020,0
|
|
20230919,095400,29133155,2020,2020,2020,2020,0
|
|
20230919,095300,29133155,2020,2020,2020,2020,0
|
|
20230919,095200,29133155,2020,2020,2020,2020,0
|
|
20230919,095100,29133155,2020,2020,2020,2020,0
|
|
20230919,095000,29133155,2020,2020,2020,2020,0
|
|
20230919,094900,29133155,2020,2020,2020,2020,0
|
|
20230919,094800,29133155,2020,2020,2020,2020,0
|
|
20230919,094700,29133155,2020,2020,2020,2020,0
|
|
20230919,094600,29133155,2020,2020,2020,2020,0
|
|
20230919,094500,29133155,2020,2020,2020,2020,643
|
|
20230919,094400,27834295,2020,2020,2020,2020,507
|
|
20230919,094300,26810155,2020,2020,2020,2020,0
|
|
20230919,094200,26810155,2020,2020,2020,2020,100
|
|
20230919,094100,26608155,2025,2025,2025,2025,0
|
|
20230919,094000,26608155,2025,2025,2025,2025,0
|
|
20230919,093900,26608155,2025,2025,2025,2025,0
|
|
20230919,093800,26608155,2025,2025,2025,2025,1
|
|
20230919,093700,26606130,2025,2020,2025,2020,120
|
|
20230919,093600,26363690,2020,2020,2020,2020,1
|
|
20230919,093500,26361670,2015,2015,2015,2015,0
|
|
20230919,093400,26361670,2015,2015,2015,2015,62
|
|
20230919,093300,26236740,2020,2020,2020,2020,0
|
|
20230919,093200,26236740,2020,2020,2020,2020,1
|
|
20230919,093100,26234720,2020,2020,2020,2020,0
|
|
20230919,093000,26234720,2020,2020,2020,2020,0
|
|
20230919,092900,26234720,2020,2015,2020,2010,991
|
|
20230919,092800,24241760,2015,2015,2015,2015,92
|
|
20230919,092700,24056380,2015,2015,2015,2015,5
|
|
20230919,092600,24046305,2015,2015,2015,2015,1910
|
|
20230919,092500,20197655,2030,2030,2030,2030,0
|
|
20230919,092400,20197655,2030,2020,2030,2010,1511
|
|
20230919,092300,17150635,2040,2040,2040,2040,0
|
|
20230919,092200,17150635,2040,2040,2040,2040,7
|
|
20230919,092100,17136355,2040,2040,2040,2040,0
|
|
20230919,092000,17136355,2040,2040,2040,2040,1
|
|
20230919,091900,17134315,2040,2040,2040,2040,51
|
|
20230919,091800,17030275,2040,2040,2040,2040,0
|
|
20230919,091700,17030275,2040,2040,2040,2040,0
|
|
20230919,091600,17030275,2040,2040,2040,2040,0
|
|
20230919,091500,17030275,2040,2040,2040,2040,0
|
|
20230919,091400,17030275,2040,2040,2040,2040,1
|
|
20230919,091300,17028235,2040,2040,2040,2040,0
|
|
20230919,091200,17028235,2040,2025,2040,2020,201
|
|
20230919,091100,16621935,2030,2030,2030,2030,1
|
|
20230919,091000,16619905,2030,2045,2045,2030,165
|
|
20230919,090900,16282905,2035,2025,2040,2025,2354
|
|
20230919,090800,11482265,2020,2015,2020,2015,59
|
|
20230919,090700,11363130,2015,2015,2015,2015,1
|
|
20230919,090600,11361115,2015,2010,2015,2010,150
|
|
20230919,090500,11059415,2010,2010,2010,2010,30
|
|
20230919,090400,10999115,2010,2010,2010,2010,10
|
|
20230919,090300,10979015,2005,2005,2005,2005,0
|
|
20230919,090200,10979015,2005,2000,2005,2000,101
|
|
20230919,090100,10777010,2000,2005,2005,2000,2966
|
|
20230919,090000,4840070,2005,2005,2005,2005,2414
|