661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195800,212548745,2020,2020,2020,2020,4737
|
|
20230904,195700,212548745,2020,2020,2020,2020,0
|
|
20230904,195600,212548745,2020,2020,2020,2020,0
|
|
20230904,195500,212548745,2020,2020,2020,2020,0
|
|
20230904,195400,212548745,2020,2020,2020,2020,0
|
|
20230904,195300,212548745,2020,2020,2020,2020,0
|
|
20230904,195200,212548745,2020,2020,2020,2020,0
|
|
20230904,195100,212548745,2020,2020,2020,2020,0
|
|
20230904,195000,212548745,2020,2020,2020,2020,0
|
|
20230904,194900,212548745,2020,2020,2020,2020,0
|
|
20230904,194800,212548745,2020,2020,2020,2020,0
|
|
20230904,194700,212548745,2020,2020,2020,2020,0
|
|
20230904,194600,212548745,2020,2020,2020,2020,0
|
|
20230904,194500,212548745,2020,2020,2020,2020,0
|
|
20230904,194400,212548745,2020,2020,2020,2020,0
|
|
20230904,194300,212548745,2020,2020,2020,2020,0
|
|
20230904,194200,212548745,2020,2020,2020,2020,0
|
|
20230904,194100,212548745,2020,2020,2020,2020,0
|
|
20230904,194000,212548745,2020,2020,2020,2020,0
|
|
20230904,193900,212548745,2020,2020,2020,2020,0
|
|
20230904,193800,212548745,2020,2020,2020,2020,0
|
|
20230904,193700,212548745,2020,2020,2020,2020,0
|
|
20230904,193600,212548745,2020,2020,2020,2020,0
|
|
20230904,193500,212548745,2020,2020,2020,2020,0
|
|
20230904,193400,212548745,2020,2020,2020,2020,0
|
|
20230904,193300,212548745,2020,2020,2020,2020,0
|
|
20230904,193200,212548745,2020,2020,2020,2020,0
|
|
20230904,193100,212548745,2020,2020,2020,2020,0
|
|
20230904,193000,212548745,2020,2020,2020,2020,0
|
|
20230904,192900,212548745,2020,2020,2020,2020,0
|
|
20230904,192800,212548745,2020,2020,2020,2020,4737
|
|
20230904,192700,212548745,2020,2020,2020,2020,0
|
|
20230904,192600,212548745,2020,2020,2020,2020,0
|
|
20230904,192500,212548745,2020,2020,2020,2020,0
|
|
20230904,192400,212548745,2020,2020,2020,2020,0
|
|
20230904,192300,212548745,2020,2020,2020,2020,0
|
|
20230904,192200,212548745,2020,2020,2020,2020,0
|
|
20230904,192100,212548745,2020,2020,2020,2020,0
|
|
20230904,192000,212548745,2020,2020,2020,2020,0
|
|
20230904,191900,212548745,2020,2020,2020,2020,0
|
|
20230904,191800,212548745,2020,2020,2020,2020,0
|
|
20230904,191700,212548745,2020,2020,2020,2020,0
|
|
20230904,191600,212548745,2020,2020,2020,2020,0
|
|
20230904,191500,212548745,2020,2020,2020,2020,0
|
|
20230904,191400,212548745,2020,2020,2020,2020,0
|
|
20230904,191300,212548745,2020,2020,2020,2020,0
|
|
20230904,191200,212548745,2020,2020,2020,2020,0
|
|
20230904,191100,212548745,2020,2020,2020,2020,0
|
|
20230904,191000,212548745,2020,2020,2020,2020,0
|
|
20230904,190900,212548745,2020,2020,2020,2020,0
|
|
20230904,190800,212548745,2020,2020,2020,2020,0
|
|
20230904,190700,212548745,2020,2020,2020,2020,0
|
|
20230904,190600,212548745,2020,2020,2020,2020,0
|
|
20230904,190500,212548745,2020,2020,2020,2020,0
|
|
20230904,190400,212548745,2020,2020,2020,2020,0
|
|
20230904,190300,212548745,2020,2020,2020,2020,0
|
|
20230904,190200,212548745,2020,2020,2020,2020,0
|
|
20230904,190100,212548745,2020,2020,2020,2020,0
|
|
20230904,190000,212548745,2020,2020,2020,2020,0
|
|
20230904,185900,212548745,2020,2020,2020,2020,0
|
|
20230904,185800,212548745,2020,2020,2020,2020,4737
|
|
20230904,185700,212548745,2020,2020,2020,2020,0
|
|
20230904,185600,212548745,2020,2020,2020,2020,0
|
|
20230904,185500,212548745,2020,2020,2020,2020,0
|
|
20230904,185400,212548745,2020,2020,2020,2020,0
|
|
20230904,185300,212548745,2020,2020,2020,2020,0
|
|
20230904,185200,212548745,2020,2020,2020,2020,0
|
|
20230904,185100,212548745,2020,2020,2020,2020,0
|
|
20230904,185000,212548745,2020,2020,2020,2020,0
|
|
20230904,184900,212548745,2020,2020,2020,2020,0
|
|
20230904,184800,212548745,2020,2020,2020,2020,0
|
|
20230904,184700,212548745,2020,2020,2020,2020,0
|
|
20230904,184600,212548745,2020,2020,2020,2020,0
|
|
20230904,184500,212548745,2020,2020,2020,2020,0
|
|
20230904,184400,212548745,2020,2020,2020,2020,0
|
|
20230904,184300,212548745,2020,2020,2020,2020,0
|
|
20230904,184200,212548745,2020,2020,2020,2020,0
|
|
20230904,184100,212548745,2020,2020,2020,2020,0
|
|
20230904,184000,212548745,2020,2020,2020,2020,0
|
|
20230904,183900,212548745,2020,2020,2020,2020,0
|
|
20230904,183800,212548745,2020,2020,2020,2020,0
|
|
20230904,183700,212548745,2020,2020,2020,2020,0
|
|
20230904,183600,212548745,2020,2020,2020,2020,0
|
|
20230904,183500,212548745,2020,2020,2020,2020,0
|
|
20230904,183400,212548745,2020,2020,2020,2020,0
|
|
20230904,183300,212548745,2020,2020,2020,2020,0
|
|
20230904,183200,212548745,2020,2020,2020,2020,0
|
|
20230904,183100,212548745,2020,2020,2020,2020,0
|
|
20230904,183000,212548745,2020,2020,2020,2020,0
|
|
20230904,182900,212548745,2020,2020,2020,2020,0
|
|
20230904,182800,212548745,2020,2020,2020,2020,4737
|
|
20230904,182700,212548745,2020,2020,2020,2020,0
|
|
20230904,182600,212548745,2020,2020,2020,2020,0
|
|
20230904,182500,212548745,2020,2020,2020,2020,0
|
|
20230904,182400,212548745,2020,2020,2020,2020,0
|
|
20230904,182300,212548745,2020,2020,2020,2020,0
|
|
20230904,182200,212548745,2020,2020,2020,2020,0
|
|
20230904,182100,212548745,2020,2020,2020,2020,0
|
|
20230904,182000,212548745,2020,2020,2020,2020,0
|
|
20230904,181900,212548745,2020,2020,2020,2020,0
|
|
20230904,181800,212548745,2020,2020,2020,2020,0
|
|
20230904,181700,212548745,2020,2020,2020,2020,0
|
|
20230904,181600,212548745,2020,2020,2020,2020,0
|
|
20230904,181500,212548745,2020,2020,2020,2020,0
|
|
20230904,181400,212548745,2020,2020,2020,2020,0
|
|
20230904,181300,212548745,2020,2020,2020,2020,0
|
|
20230904,181200,212548745,2020,2020,2020,2020,0
|
|
20230904,181100,212548745,2020,2020,2020,2020,0
|
|
20230904,181000,212548745,2020,2020,2020,2020,0
|
|
20230904,180900,212548745,2020,2020,2020,2020,0
|
|
20230904,180800,212548745,2020,2020,2020,2020,0
|
|
20230904,180700,212548745,2020,2020,2020,2020,0
|
|
20230904,180600,212548745,2020,2020,2020,2020,0
|
|
20230904,180500,212548745,2020,2020,2020,2020,0
|
|
20230904,180400,212548745,2020,2020,2020,2020,0
|
|
20230904,180300,212548745,2020,2020,2020,2020,0
|
|
20230904,180200,212548745,2020,2020,2020,2020,0
|
|
20230904,180100,212548745,2020,2020,2020,2020,0
|
|
20230904,180000,212548745,2020,2020,2020,2020,0
|
|
20230904,175900,212548745,2020,2020,2020,2020,0
|
|
20230904,175800,212548745,2020,2020,2020,2020,4737
|
|
20230904,175700,212548745,2020,2020,2020,2020,0
|
|
20230904,175600,212548745,2020,2020,2020,2020,0
|
|
20230904,175500,212548745,2020,2020,2020,2020,0
|
|
20230904,175400,212548745,2020,2020,2020,2020,0
|
|
20230904,175300,212548745,2020,2020,2020,2020,0
|
|
20230904,175200,212548745,2020,2020,2020,2020,0
|
|
20230904,175100,212548745,2020,2020,2020,2020,0
|
|
20230904,175000,212548745,2020,2020,2020,2020,0
|
|
20230904,174900,212548745,2020,2020,2020,2020,0
|
|
20230904,174800,212548745,2020,2020,2020,2020,0
|
|
20230904,174700,212548745,2020,2020,2020,2020,0
|
|
20230904,174600,212548745,2020,2020,2020,2020,0
|
|
20230904,174500,212548745,2020,2020,2020,2020,0
|
|
20230904,174400,212548745,2020,2020,2020,2020,0
|
|
20230904,174300,212548745,2020,2020,2020,2020,0
|
|
20230904,174200,212548745,2020,2020,2020,2020,0
|
|
20230904,174100,212548745,2020,2020,2020,2020,0
|
|
20230904,174000,212548745,2020,2020,2020,2020,0
|
|
20230904,173900,212548745,2020,2020,2020,2020,0
|
|
20230904,173800,212548745,2020,2020,2020,2020,0
|
|
20230904,173700,212548745,2020,2020,2020,2020,0
|
|
20230904,173600,212548745,2020,2020,2020,2020,0
|
|
20230904,173500,212548745,2020,2020,2020,2020,0
|
|
20230904,173400,212548745,2020,2020,2020,2020,0
|
|
20230904,173300,212548745,2020,2020,2020,2020,0
|
|
20230904,173200,212548745,2020,2020,2020,2020,0
|
|
20230904,173100,212548745,2020,2020,2020,2020,0
|
|
20230904,173000,212548745,2020,2020,2020,2020,0
|
|
20230904,172900,212548745,2020,2020,2020,2020,0
|
|
20230904,172800,212548745,2020,2020,2020,2020,4737
|
|
20230904,172700,212548745,2020,2020,2020,2020,0
|
|
20230904,172600,212548745,2020,2020,2020,2020,0
|
|
20230904,172500,212548745,2020,2020,2020,2020,0
|
|
20230904,172400,212548745,2020,2020,2020,2020,0
|
|
20230904,172300,212548745,2020,2020,2020,2020,0
|
|
20230904,172200,212548745,2020,2020,2020,2020,0
|
|
20230904,172100,212548745,2020,2020,2020,2020,0
|
|
20230904,172000,212548745,2020,2020,2020,2020,0
|
|
20230904,171900,212548745,2020,2020,2020,2020,0
|
|
20230904,171800,212548745,2020,2020,2020,2020,0
|
|
20230904,171700,212548745,2020,2020,2020,2020,0
|
|
20230904,171600,212548745,2020,2020,2020,2020,0
|
|
20230904,171500,212548745,2020,2020,2020,2020,0
|
|
20230904,171400,212548745,2020,2020,2020,2020,0
|
|
20230904,171300,212548745,2020,2020,2020,2020,0
|
|
20230904,171200,212548745,2020,2020,2020,2020,0
|
|
20230904,171100,212548745,2020,2020,2020,2020,0
|
|
20230904,171000,212548745,2020,2020,2020,2020,0
|
|
20230904,170900,212548745,2020,2020,2020,2020,0
|
|
20230904,170800,212548745,2020,2020,2020,2020,0
|
|
20230904,170700,212548745,2020,2020,2020,2020,0
|
|
20230904,170600,212548745,2020,2020,2020,2020,0
|
|
20230904,170500,212548745,2020,2020,2020,2020,0
|
|
20230904,170400,212548745,2020,2020,2020,2020,0
|
|
20230904,170300,212548745,2020,2020,2020,2020,0
|
|
20230904,170200,212548745,2020,2020,2020,2020,0
|
|
20230904,170100,212548745,2020,2020,2020,2020,0
|
|
20230904,170000,212548745,2020,2020,2020,2020,0
|
|
20230904,165900,212548745,2020,2020,2020,2020,0
|
|
20230904,165800,212548745,2020,2020,2020,2020,4737
|
|
20230904,165700,212548745,2020,2020,2020,2020,0
|
|
20230904,165600,212548745,2020,2020,2020,2020,0
|
|
20230904,165500,212548745,2020,2020,2020,2020,0
|
|
20230904,165400,212548745,2020,2020,2020,2020,0
|
|
20230904,165300,212548745,2020,2020,2020,2020,0
|
|
20230904,165200,212548745,2020,2020,2020,2020,0
|
|
20230904,165100,212548745,2020,2020,2020,2020,0
|
|
20230904,165000,212548745,2020,2020,2020,2020,0
|
|
20230904,164900,212548745,2020,2020,2020,2020,0
|
|
20230904,164800,212548745,2020,2020,2020,2020,0
|
|
20230904,164700,212548745,2020,2020,2020,2020,0
|
|
20230904,164600,212548745,2020,2020,2020,2020,0
|
|
20230904,164500,212548745,2020,2020,2020,2020,0
|
|
20230904,164400,212548745,2020,2020,2020,2020,0
|
|
20230904,164300,212548745,2020,2020,2020,2020,0
|
|
20230904,164200,212548745,2020,2020,2020,2020,0
|
|
20230904,164100,212548745,2020,2020,2020,2020,0
|
|
20230904,164000,212548745,2020,2020,2020,2020,0
|
|
20230904,163900,212548745,2020,2020,2020,2020,0
|
|
20230904,163800,212548745,2020,2020,2020,2020,0
|
|
20230904,163700,212548745,2020,2020,2020,2020,0
|
|
20230904,163600,212548745,2020,2020,2020,2020,0
|
|
20230904,163500,212548745,2020,2020,2020,2020,0
|
|
20230904,163400,212548745,2020,2020,2020,2020,0
|
|
20230904,163300,212548745,2020,2020,2020,2020,0
|
|
20230904,163200,212548745,2020,2020,2020,2020,0
|
|
20230904,163100,212548745,2020,2020,2020,2020,0
|
|
20230904,163000,212548745,2020,2020,2020,2020,0
|
|
20230904,162900,212548745,2020,2020,2020,2020,0
|
|
20230904,162800,212548745,2020,2020,2020,2020,4737
|
|
20230904,162700,212548745,2020,2020,2020,2020,0
|
|
20230904,162600,212548745,2020,2020,2020,2020,0
|
|
20230904,162500,212548745,2020,2020,2020,2020,0
|
|
20230904,162400,212548745,2020,2020,2020,2020,0
|
|
20230904,162300,212548745,2020,2020,2020,2020,0
|
|
20230904,162200,212548745,2020,2020,2020,2020,0
|
|
20230904,162100,212548745,2020,2020,2020,2020,0
|
|
20230904,162000,212548745,2020,2020,2020,2020,0
|
|
20230904,161900,212548745,2020,2020,2020,2020,0
|
|
20230904,161800,212548745,2020,2020,2020,2020,0
|
|
20230904,161700,212548745,2020,2020,2020,2020,0
|
|
20230904,161600,212548745,2020,2020,2020,2020,0
|
|
20230904,161500,212548745,2020,2020,2020,2020,0
|
|
20230904,161400,212548745,2020,2020,2020,2020,0
|
|
20230904,161300,212548745,2020,2020,2020,2020,0
|
|
20230904,161200,212548745,2020,2020,2020,2020,0
|
|
20230904,161100,212548745,2020,2020,2020,2020,0
|
|
20230904,161000,212548745,2020,2020,2020,2020,0
|
|
20230904,160900,212548745,2020,2020,2020,2020,0
|
|
20230904,160800,212548745,2020,2020,2020,2020,0
|
|
20230904,160700,212548745,2020,2020,2020,2020,0
|
|
20230904,160600,212548745,2020,2020,2020,2020,0
|
|
20230904,160500,212548745,2020,2020,2020,2020,0
|
|
20230904,160400,212548745,2020,2020,2020,2020,0
|
|
20230904,160300,212548745,2020,2020,2020,2020,0
|
|
20230904,160200,212548745,2020,2020,2020,2020,0
|
|
20230904,160100,212548745,2020,2020,2020,2020,0
|
|
20230904,160000,212548745,2020,2020,2020,2020,0
|
|
20230904,155900,212548745,2020,2020,2020,2020,0
|
|
20230904,155800,212548745,2020,2020,2020,2020,4737
|
|
20230904,155700,212548745,2020,2020,2020,2020,0
|
|
20230904,155600,212548745,2020,2020,2020,2020,0
|
|
20230904,155500,212548745,2020,2020,2020,2020,0
|
|
20230904,155400,212548745,2020,2020,2020,2020,0
|
|
20230904,155300,212548745,2020,2020,2020,2020,0
|
|
20230904,155200,212548745,2020,2020,2020,2020,0
|
|
20230904,155100,212548745,2020,2020,2020,2020,0
|
|
20230904,155000,212548745,2020,2020,2020,2020,0
|
|
20230904,154900,212548745,2020,2020,2020,2020,0
|
|
20230904,154800,212548745,2020,2020,2020,2020,0
|
|
20230904,154700,212548745,2020,2020,2020,2020,0
|
|
20230904,154600,212548745,2020,2020,2020,2020,0
|
|
20230904,154500,212548745,2020,2020,2020,2020,0
|
|
20230904,154400,212548745,2020,2020,2020,2020,0
|
|
20230904,154300,212548745,2020,2020,2020,2020,0
|
|
20230904,154200,212548745,2020,2020,2020,2020,0
|
|
20230904,154100,212548745,2020,2020,2020,2020,0
|
|
20230904,154000,212548745,2020,2020,2020,2020,0
|
|
20230904,153900,212548745,2020,2020,2020,2020,0
|
|
20230904,153800,212548745,2020,2020,2020,2020,0
|
|
20230904,153700,212548745,2020,2020,2020,2020,0
|
|
20230904,153600,212548745,2020,2020,2020,2020,0
|
|
20230904,153500,212548745,2020,2020,2020,2020,0
|
|
20230904,153400,212548745,2020,2020,2020,2020,0
|
|
20230904,153300,212548745,2020,2020,2020,2020,0
|
|
20230904,153200,212548745,2020,2020,2020,2020,0
|
|
20230904,153100,212548745,2020,2020,2020,2020,0
|
|
20230904,153000,212548745,2020,2020,2020,2020,4737
|
|
20230904,152900,202980005,2030,2030,2030,2030,0
|
|
20230904,152800,202980005,2030,2030,2030,2030,0
|
|
20230904,152700,202980005,2030,2030,2030,2030,0
|
|
20230904,152600,202980005,2030,2030,2030,2030,0
|
|
20230904,152500,202980005,2030,2030,2030,2030,0
|
|
20230904,152400,202980005,2030,2030,2030,2030,0
|
|
20230904,152300,202980005,2030,2030,2030,2030,0
|
|
20230904,152200,202980005,2030,2030,2030,2030,0
|
|
20230904,152100,202980005,2030,2030,2030,2030,0
|
|
20230904,152000,202980005,2030,2030,2030,2030,0
|
|
20230904,151900,202980005,2030,2030,2035,2030,14
|
|
20230904,151800,202951575,2030,2030,2030,2030,1
|
|
20230904,151700,202949545,2035,2030,2035,2030,101
|
|
20230904,151600,202744510,2035,2035,2035,2035,47
|
|
20230904,151500,202648865,2035,2035,2035,2035,0
|
|
20230904,151400,202648865,2035,2035,2035,2035,58
|
|
20230904,151300,202530835,2035,2035,2035,2035,6
|
|
20230904,151200,202518625,2035,2035,2035,2035,0
|
|
20230904,151100,202518625,2035,2035,2035,2035,0
|
|
20230904,151000,202518625,2035,2035,2035,2035,1
|
|
20230904,150900,202516590,2035,2035,2035,2035,21
|
|
20230904,150800,202473855,2035,2035,2035,2035,21
|
|
20230904,150700,202431120,2040,2040,2040,2040,9
|
|
20230904,150600,202412760,2040,2040,2040,2040,0
|
|
20230904,150500,202412760,2040,2040,2040,2040,0
|
|
20230904,150400,202412760,2040,2040,2040,2040,0
|
|
20230904,150300,202412760,2040,2040,2040,2040,0
|
|
20230904,150200,202412760,2040,2040,2040,2035,7
|
|
20230904,150100,202398505,2035,2035,2035,2035,12
|
|
20230904,150000,202374085,2040,2040,2040,2040,0
|
|
20230904,145900,202374085,2040,2040,2040,2040,11
|
|
20230904,145800,202351645,2040,2035,2040,2035,316
|
|
20230904,145700,201708570,2040,2040,2040,2040,1
|
|
20230904,145600,201706530,2040,2035,2040,2035,214
|
|
20230904,145500,201271030,2035,2035,2035,2035,3788
|
|
20230904,145400,193562450,2040,2040,2040,2040,0
|
|
20230904,145300,193562450,2040,2040,2040,2040,0
|
|
20230904,145200,193562450,2040,2035,2040,2035,49
|
|
20230904,145100,193462505,2040,2030,2040,2030,56
|
|
20230904,145000,193348430,2040,2035,2040,2035,100
|
|
20230904,144900,193144495,2040,2040,2040,2040,0
|
|
20230904,144800,193144495,2040,2040,2040,2040,0
|
|
20230904,144700,193144495,2040,2035,2040,2030,358
|
|
20230904,144600,192417655,2040,2040,2040,2040,0
|
|
20230904,144500,192417655,2040,2040,2040,2040,0
|
|
20230904,144400,192417655,2040,2040,2040,2040,0
|
|
20230904,144300,192417655,2040,2040,2040,2040,0
|
|
20230904,144200,192417655,2040,2040,2040,2040,1
|
|
20230904,144100,192415615,2040,2040,2040,2040,0
|
|
20230904,144000,192415615,2040,2035,2040,2035,113
|
|
20230904,143900,192185620,2040,2040,2040,2040,0
|
|
20230904,143800,192185620,2040,2040,2040,2040,1
|
|
20230904,143700,192183580,2025,2035,2035,2025,519
|
|
20230904,143600,191131185,2040,2040,2040,2040,0
|
|
20230904,143500,191131185,2040,2040,2040,2040,4
|
|
20230904,143400,191123025,2040,2040,2040,2040,0
|
|
20230904,143300,191123025,2040,2040,2040,2040,0
|
|
20230904,143200,191123025,2040,2040,2040,2040,0
|
|
20230904,143100,191123025,2040,2040,2040,2040,0
|
|
20230904,143000,191123025,2040,2040,2040,2040,0
|
|
20230904,142900,191123025,2040,2040,2040,2040,0
|
|
20230904,142800,191123025,2040,2040,2040,2040,0
|
|
20230904,142700,191123025,2040,2040,2040,2040,1483
|
|
20230904,142600,188097705,2040,2035,2040,2035,4
|
|
20230904,142500,188089555,2030,2030,2030,2030,1
|
|
20230904,142400,188087525,2040,2040,2040,2040,0
|
|
20230904,142300,188087525,2040,2040,2040,2035,55
|
|
20230904,142200,187975330,2040,2040,2040,2040,0
|
|
20230904,142100,187975330,2040,2040,2040,2040,0
|
|
20230904,142000,187975330,2040,2040,2040,2040,0
|
|
20230904,141900,187975330,2040,2040,2040,2040,1
|
|
20230904,141800,187973290,2025,2025,2025,2025,19
|
|
20230904,141700,187934815,2030,2030,2030,2030,0
|
|
20230904,141600,187934815,2030,2030,2030,2030,0
|
|
20230904,141500,187934815,2030,2030,2030,2030,47
|
|
20230904,141400,187839405,2030,2030,2030,2030,53
|
|
20230904,141300,187731815,2035,2035,2035,2035,0
|
|
20230904,141200,187731815,2035,2035,2035,2035,0
|
|
20230904,141100,187731815,2035,2035,2035,2035,1
|
|
20230904,141000,187729780,2040,2040,2040,2040,0
|
|
20230904,140900,187729780,2040,2040,2040,2040,0
|
|
20230904,140800,187729780,2040,2035,2040,2035,100
|
|
20230904,140700,187526030,2035,2035,2035,2035,0
|
|
20230904,140600,187526030,2035,2035,2035,2035,0
|
|
20230904,140500,187526030,2035,2035,2035,2035,0
|
|
20230904,140400,187526030,2035,2035,2035,2035,0
|
|
20230904,140300,187526030,2035,2035,2035,2035,0
|
|
20230904,140200,187526030,2035,2035,2035,2035,485
|
|
20230904,140100,186539055,2035,2035,2035,2035,0
|
|
20230904,140000,186539055,2035,2035,2035,2035,0
|
|
20230904,135900,186539055,2035,2035,2035,2035,1
|
|
20230904,135800,186537020,2030,2030,2030,2030,0
|
|
20230904,135700,186537020,2030,2030,2030,2030,0
|
|
20230904,135600,186537020,2030,2030,2030,2030,0
|
|
20230904,135500,186537020,2030,2030,2030,2030,1
|
|
20230904,135400,186534990,2030,2030,2030,2030,4
|
|
20230904,135300,186526870,2030,2030,2030,2030,41
|
|
20230904,135200,186443640,2035,2035,2035,2035,0
|
|
20230904,135100,186443640,2035,2035,2035,2035,0
|
|
20230904,135000,186443640,2035,2035,2035,2035,1
|
|
20230904,134900,186441605,2035,2035,2035,2035,4
|
|
20230904,134800,186433465,2035,2035,2035,2035,0
|
|
20230904,134700,186433465,2035,2035,2035,2035,1
|
|
20230904,134600,186431430,2035,2035,2035,2035,0
|
|
20230904,134500,186431430,2035,2035,2035,2035,0
|
|
20230904,134400,186431430,2035,2035,2035,2035,0
|
|
20230904,134300,186431430,2035,2035,2035,2035,0
|
|
20230904,134200,186431430,2035,2035,2035,2035,0
|
|
20230904,134100,186431430,2035,2035,2035,2035,0
|
|
20230904,134000,186431430,2035,2035,2035,2035,0
|
|
20230904,133900,186431430,2035,2030,2035,2030,4
|
|
20230904,133800,186423305,2030,2030,2030,2030,333
|
|
20230904,133700,185747315,2030,2030,2030,2030,0
|
|
20230904,133600,185747315,2030,2030,2030,2030,26
|
|
20230904,133500,185694535,2030,2030,2030,2030,20
|
|
20230904,133400,185653935,2030,2030,2030,2030,0
|
|
20230904,133300,185653935,2030,2030,2030,2030,3
|
|
20230904,133200,185647845,2030,2030,2030,2030,0
|
|
20230904,133100,185647845,2030,2030,2030,2030,0
|
|
20230904,133000,185647845,2030,2030,2030,2030,0
|
|
20230904,132900,185647845,2030,2030,2030,2030,0
|
|
20230904,132800,185647845,2030,2030,2030,2030,0
|
|
20230904,132700,185647845,2030,2030,2030,2030,0
|
|
20230904,132600,185647845,2030,2030,2030,2030,4
|
|
20230904,132500,185639725,2030,2030,2030,2030,100
|
|
20230904,132400,185436725,2030,2030,2030,2030,1
|
|
20230904,132300,185434695,2030,2030,2030,2030,1
|
|
20230904,132200,185432665,2030,2030,2030,2030,0
|
|
20230904,132100,185432665,2030,2025,2030,2025,2
|
|
20230904,132000,185428610,2030,2030,2030,2030,0
|
|
20230904,131900,185428610,2030,2030,2030,2030,0
|
|
20230904,131800,185428610,2030,2030,2030,2030,0
|
|
20230904,131700,185428610,2030,2030,2030,2030,0
|
|
20230904,131600,185428610,2030,2030,2030,2030,0
|
|
20230904,131500,185428610,2030,2030,2030,2030,0
|
|
20230904,131400,185428610,2030,2030,2030,2030,0
|
|
20230904,131300,185428610,2030,2030,2030,2030,0
|
|
20230904,131200,185428610,2030,2030,2030,2030,0
|
|
20230904,131100,185428610,2030,2030,2030,2030,1
|
|
20230904,131000,185426580,2030,2030,2030,2030,0
|
|
20230904,130900,185426580,2030,2030,2030,2030,0
|
|
20230904,130800,185426580,2030,2030,2030,2030,0
|
|
20230904,130700,185426580,2030,2030,2030,2030,0
|
|
20230904,130600,185426580,2030,2030,2030,2030,0
|
|
20230904,130500,185426580,2030,2030,2030,2030,100
|
|
20230904,130400,185223580,2030,2030,2030,2030,0
|
|
20230904,130300,185223580,2030,2030,2030,2030,0
|
|
20230904,130200,185223580,2030,2030,2030,2030,0
|
|
20230904,130100,185223580,2030,2030,2030,2030,5
|
|
20230904,130000,185213430,2030,2030,2030,2030,0
|
|
20230904,125900,185213430,2030,2030,2030,2030,0
|
|
20230904,125800,185213430,2030,2030,2030,2030,1
|
|
20230904,125700,185211400,2030,2025,2030,2020,10001
|
|
20230904,125600,165003850,2030,2030,2030,2030,0
|
|
20230904,125500,165003850,2030,2030,2030,2030,20
|
|
20230904,125400,164963250,2030,2030,2030,2030,0
|
|
20230904,125300,164963250,2030,2030,2030,2030,6
|
|
20230904,125200,164951070,2030,2030,2030,2030,8
|
|
20230904,125100,164934830,2025,2025,2025,2025,0
|
|
20230904,125000,164934830,2025,2025,2025,2025,42
|
|
20230904,124900,164849780,2030,2030,2030,2030,0
|
|
20230904,124800,164849780,2030,2030,2030,2030,0
|
|
20230904,124700,164849780,2030,2030,2030,2030,0
|
|
20230904,124600,164849780,2030,2030,2030,2030,0
|
|
20230904,124500,164849780,2030,2030,2030,2030,0
|
|
20230904,124400,164849780,2030,2030,2030,2030,1
|
|
20230904,124300,164847750,2035,2035,2035,2035,0
|
|
20230904,124200,164847750,2035,2035,2035,2035,1
|
|
20230904,124100,164845715,2030,2030,2030,2030,0
|
|
20230904,124000,164845715,2030,2030,2030,2030,0
|
|
20230904,123900,164845715,2030,2035,2035,2030,290
|
|
20230904,123800,164257010,2035,2035,2035,2035,1
|
|
20230904,123700,164254975,2035,2035,2035,2035,10
|
|
20230904,123600,164234625,2035,2035,2035,2035,49
|
|
20230904,123500,164134910,2035,2035,2035,2035,1
|
|
20230904,123400,164132875,2035,2035,2035,2035,0
|
|
20230904,123300,164132875,2035,2035,2035,2035,7
|
|
20230904,123200,164118630,2035,2035,2035,2035,1
|
|
20230904,123100,164116595,2030,2030,2030,2030,3
|
|
20230904,123000,164110505,2035,2035,2035,2035,0
|
|
20230904,122900,164110505,2035,2030,2035,2030,4
|
|
20230904,122800,164102370,2035,2035,2035,2035,0
|
|
20230904,122700,164102370,2035,2035,2035,2035,0
|
|
20230904,122600,164102370,2035,2035,2035,2035,0
|
|
20230904,122500,164102370,2035,2035,2035,2035,0
|
|
20230904,122400,164102370,2035,2035,2035,2035,0
|
|
20230904,122300,164102370,2035,2035,2035,2035,1
|
|
20230904,122200,164100335,2030,2030,2030,2030,280
|
|
20230904,122100,163531935,2035,2035,2035,2035,0
|
|
20230904,122000,163531935,2035,2035,2035,2035,0
|
|
20230904,121900,163531935,2035,2035,2035,2035,1
|
|
20230904,121800,163529900,2030,2030,2030,2030,1
|
|
20230904,121700,163527870,2030,2030,2030,2030,2
|
|
20230904,121600,163523810,2030,2030,2030,2030,49
|
|
20230904,121500,163424340,2030,2030,2030,2030,2
|
|
20230904,121400,163420280,2030,2030,2030,2030,0
|
|
20230904,121300,163420280,2030,2030,2030,2030,2
|
|
20230904,121200,163416220,2035,2035,2035,2035,0
|
|
20230904,121100,163416220,2035,2035,2035,2035,0
|
|
20230904,121000,163416220,2035,2035,2035,2035,0
|
|
20230904,120900,163416220,2035,2035,2035,2035,1200
|
|
20230904,120800,160974220,2040,2040,2040,2040,0
|
|
20230904,120700,160974220,2040,2035,2040,2035,301
|
|
20230904,120600,160361680,2040,2040,2040,2040,0
|
|
20230904,120500,160361680,2040,2040,2040,2040,0
|
|
20230904,120400,160361680,2040,2040,2040,2040,0
|
|
20230904,120300,160361680,2040,2040,2040,2040,0
|
|
20230904,120200,160361680,2040,2040,2040,2040,0
|
|
20230904,120100,160361680,2040,2040,2040,2040,0
|
|
20230904,120000,160361680,2040,2040,2040,2040,0
|
|
20230904,115900,160361680,2040,2040,2040,2040,0
|
|
20230904,115800,160361680,2040,2040,2040,2040,1
|
|
20230904,115700,160359640,2040,2040,2040,2040,1
|
|
20230904,115600,160357600,2040,2040,2040,2040,1
|
|
20230904,115500,160355560,2040,2040,2040,2040,0
|
|
20230904,115400,160355560,2040,2040,2040,2040,0
|
|
20230904,115300,160355560,2040,2040,2040,2040,0
|
|
20230904,115200,160355560,2040,2040,2040,2040,5
|
|
20230904,115100,160345360,2040,2035,2040,2035,4
|
|
20230904,115000,160337210,2040,2035,2040,2035,53
|
|
20230904,114900,160229350,2045,2045,2045,2045,0
|
|
20230904,114800,160229350,2045,2045,2045,2045,0
|
|
20230904,114700,160229350,2045,2045,2045,2045,0
|
|
20230904,114600,160229350,2045,2045,2045,2045,21
|
|
20230904,114500,160186405,2030,2040,2045,2030,1408
|
|
20230904,114400,157314090,2035,2035,2035,2035,16
|
|
20230904,114300,157281530,2040,2035,2040,2035,36
|
|
20230904,114200,157208265,2035,2030,2035,2030,400
|
|
20230904,114100,156395335,2030,2030,2030,2030,1
|
|
20230904,114000,156393305,2030,2030,2030,2030,0
|
|
20230904,113900,156393305,2030,2030,2030,2030,0
|
|
20230904,113800,156393305,2030,2030,2030,2030,0
|
|
20230904,113700,156393305,2030,2030,2030,2030,246
|
|
20230904,113600,155893925,2030,2030,2030,2030,0
|
|
20230904,113500,155893925,2030,2030,2030,2030,100
|
|
20230904,113400,155690925,2030,2030,2030,2030,1
|
|
20230904,113300,155688895,2030,2030,2030,2030,0
|
|
20230904,113200,155688895,2030,2030,2030,2030,2
|
|
20230904,113100,155684835,2025,2025,2025,2025,1
|
|
20230904,113000,155682810,2030,2030,2030,2030,0
|
|
20230904,112900,155682810,2030,2025,2030,2020,1874
|
|
20230904,112800,151890185,2030,2030,2030,2030,25
|
|
20230904,112700,151839435,2025,2025,2025,2025,0
|
|
20230904,112600,151839435,2025,2025,2025,2025,0
|
|
20230904,112500,151839435,2025,2025,2025,2025,100
|
|
20230904,112400,151636935,2030,2030,2030,2030,0
|
|
20230904,112300,151636935,2030,2030,2030,2030,0
|
|
20230904,112200,151636935,2030,2030,2030,2030,2
|
|
20230904,112100,151632875,2030,2030,2030,2030,300
|
|
20230904,112000,151023875,2030,2030,2030,2030,0
|
|
20230904,111900,151023875,2030,2030,2030,2030,0
|
|
20230904,111800,151023875,2030,2030,2030,2030,1
|
|
20230904,111700,151021845,2025,2025,2025,2025,201
|
|
20230904,111600,150614820,2030,2030,2030,2030,0
|
|
20230904,111500,150614820,2030,2030,2030,2030,0
|
|
20230904,111400,150614820,2030,2030,2030,2030,1
|
|
20230904,111300,150612790,2030,2020,2030,2015,696
|
|
20230904,111200,149206825,2025,2020,2025,2020,11
|
|
20230904,111100,149184600,2020,2020,2020,2020,0
|
|
20230904,111000,149184600,2020,2020,2020,2020,1590
|
|
20230904,110900,145972800,2025,2025,2025,2025,1
|
|
20230904,110800,145970775,2025,2030,2030,2025,405
|
|
20230904,110700,145150645,2030,2030,2030,2030,1
|
|
20230904,110600,145148615,2030,2030,2030,2030,0
|
|
20230904,110500,145148615,2030,2030,2030,2030,0
|
|
20230904,110400,145148615,2030,2025,2030,2025,341
|
|
20230904,110300,144458085,2025,2025,2025,2025,0
|
|
20230904,110200,144458085,2025,2025,2025,2025,0
|
|
20230904,110100,144458085,2025,2025,2025,2025,3
|
|
20230904,110000,144452010,2025,2025,2025,2025,301
|
|
20230904,105900,143842485,2025,2025,2025,2020,513
|
|
20230904,105800,142803670,2025,2020,2025,2020,3124
|
|
20230904,105700,136493185,2020,2020,2020,2020,0
|
|
20230904,105600,136493185,2020,2020,2020,2020,12
|
|
20230904,105500,136468945,2020,2020,2020,2020,0
|
|
20230904,105400,136468945,2020,2020,2020,2020,1
|
|
20230904,105300,136466925,2015,2015,2015,2015,636
|
|
20230904,105200,135185385,2015,2015,2015,2015,2
|
|
20230904,105100,135181355,2015,2015,2015,2015,0
|
|
20230904,105000,135181355,2015,2015,2015,2015,3
|
|
20230904,104900,135175310,2015,2015,2015,2015,0
|
|
20230904,104800,135175310,2015,2015,2015,2015,1
|
|
20230904,104700,135173295,2015,2015,2015,2015,1
|
|
20230904,104600,135171280,2015,2015,2015,2015,2
|
|
20230904,104500,135167250,2015,2015,2015,2015,0
|
|
20230904,104400,135167250,2015,2015,2015,2015,0
|
|
20230904,104300,135167250,2015,2005,2015,2005,840
|
|
20230904,104200,133483000,2005,2015,2015,2005,1000
|
|
20230904,104100,131474870,2020,2020,2020,2020,0
|
|
20230904,104000,131474870,2020,2020,2020,2020,0
|
|
20230904,103900,131474870,2020,2020,2020,2020,6
|
|
20230904,103800,131462750,2015,2015,2015,2015,0
|
|
20230904,103700,131462750,2015,2015,2015,2015,68
|
|
20230904,103600,131325730,2015,2015,2015,2015,1
|
|
20230904,103500,131323715,2015,2015,2015,2015,1
|
|
20230904,103400,131321700,2015,2015,2015,2015,0
|
|
20230904,103300,131321700,2015,2015,2015,2015,68
|
|
20230904,103200,131184680,2015,2015,2015,2015,0
|
|
20230904,103100,131184680,2015,2015,2015,2015,95
|
|
20230904,103000,130993255,2020,2015,2020,2015,208
|
|
20230904,102900,130574095,2020,2020,2020,2020,0
|
|
20230904,102800,130574095,2020,2020,2020,2020,917
|
|
20230904,102700,128721755,2005,2010,2020,2005,15511
|
|
20230904,102600,97616675,2010,2020,2020,2010,3506
|
|
20230904,102500,90562075,2020,2020,2020,2020,1
|
|
20230904,102400,90560055,2020,2020,2020,2020,100
|
|
20230904,102300,90358055,2020,2025,2025,2020,651
|
|
20230904,102200,89043030,2025,2025,2025,2025,1
|
|
20230904,102100,89041005,2020,2020,2020,2020,0
|
|
20230904,102000,89041005,2020,2020,2020,2020,500
|
|
20230904,101900,88031005,2020,2020,2020,2020,550
|
|
20230904,101800,86920005,2025,2025,2025,2025,1
|
|
20230904,101700,86917980,2020,2020,2020,2020,183
|
|
20230904,101600,86548320,2020,2020,2020,2020,0
|
|
20230904,101500,86548320,2020,2020,2020,2020,0
|
|
20230904,101400,86548320,2020,2020,2020,2020,0
|
|
20230904,101300,86548320,2020,2020,2020,2020,176
|
|
20230904,101200,86192800,2020,2020,2020,2020,1894
|
|
20230904,101100,82366920,2020,2020,2020,2020,858
|
|
20230904,101000,80633760,2030,2030,2030,2030,1
|
|
20230904,100900,80631730,2025,2025,2025,2025,0
|
|
20230904,100800,80631730,2025,2025,2025,2025,0
|
|
20230904,100700,80631730,2025,2025,2025,2025,3104
|
|
20230904,100600,74346130,2025,2025,2025,2025,1517
|
|
20230904,100500,71274205,2025,2025,2025,2025,0
|
|
20230904,100400,71274205,2025,2025,2025,2025,150
|
|
20230904,100300,70970455,2025,2025,2025,2025,384
|
|
20230904,100200,70192855,2025,2025,2025,2025,243
|
|
20230904,100100,69700780,2030,2030,2030,2030,1
|
|
20230904,100000,69698750,2030,2030,2030,2030,0
|
|
20230904,095900,69698750,2030,2030,2030,2030,163
|
|
20230904,095800,69367860,2035,2035,2035,2035,11
|
|
20230904,095700,69345475,2035,2035,2035,2035,32
|
|
20230904,095600,69280355,2030,2030,2030,2030,10
|
|
20230904,095500,69260055,2030,2030,2030,2030,0
|
|
20230904,095400,69260055,2030,2030,2030,2030,4
|
|
20230904,095300,69251935,2015,2030,2030,2015,2900
|
|
20230904,095200,63386925,2040,2040,2040,2040,0
|
|
20230904,095100,63386925,2040,2040,2040,2040,0
|
|
20230904,095000,63386925,2040,2040,2040,2040,100
|
|
20230904,094900,63182925,2040,2040,2040,2040,1
|
|
20230904,094800,63180885,2040,2040,2040,2040,1
|
|
20230904,094700,63178845,2040,2040,2040,2040,0
|
|
20230904,094600,63178845,2040,2040,2040,2040,0
|
|
20230904,094500,63178845,2040,2030,2040,2030,501
|
|
20230904,094400,62161805,2040,2040,2040,2040,0
|
|
20230904,094300,62161805,2040,2040,2040,2030,17
|
|
20230904,094200,62127275,2030,2030,2030,2030,0
|
|
20230904,094100,62127275,2030,2030,2030,2030,1
|
|
20230904,094000,62125245,2040,2040,2040,2040,0
|
|
20230904,093900,62125245,2040,2040,2040,2040,50
|
|
20230904,093800,62023245,2030,2040,2040,2030,30
|
|
20230904,093700,61962245,2030,2040,2040,2030,9
|
|
20230904,093600,61943960,2040,2040,2040,2040,5
|
|
20230904,093500,61933760,2030,2030,2030,2030,0
|
|
20230904,093400,61933760,2030,2030,2030,2030,0
|
|
20230904,093300,61933760,2030,2030,2030,2030,1
|
|
20230904,093200,61931730,2040,2040,2040,2040,20
|
|
20230904,093100,61890930,2040,2040,2040,2040,505
|
|
20230904,093000,60860730,2040,2040,2040,2040,120
|
|
20230904,092900,60615930,2040,2040,2040,2040,1
|
|
20230904,092800,60613890,2030,2035,2040,2030,2010
|
|
20230904,092700,56533530,2020,2025,2025,2020,280
|
|
20230904,092600,55967755,2025,2040,2040,2025,33
|
|
20230904,092500,55900855,2040,2040,2040,2040,0
|
|
20230904,092400,55900855,2040,2040,2040,2040,0
|
|
20230904,092300,55900855,2040,2035,2040,2035,134
|
|
20230904,092200,55628155,2035,2035,2035,2035,101
|
|
20230904,092100,55422620,2035,2035,2035,2035,210
|
|
20230904,092000,54995270,2020,2020,2020,2020,10
|
|
20230904,091900,54975070,2035,2035,2035,2035,101
|
|
20230904,091800,54769535,2020,2020,2020,2020,2
|
|
20230904,091700,54765495,2035,2035,2035,2035,1
|
|
20230904,091600,54763460,2035,2030,2035,2030,11
|
|
20230904,091500,54741125,2025,2010,2025,2010,2762
|
|
20230904,091400,49158125,2005,2010,2015,2000,11785
|
|
20230904,091300,25509280,2005,2030,2030,2005,4862
|
|
20230904,091200,15706515,2030,2035,2035,2030,364
|
|
20230904,091100,14966275,2040,2040,2040,2040,2
|
|
20230904,091000,14962195,2040,2040,2040,2040,1
|
|
20230904,090900,14960155,2040,2035,2040,2035,6
|
|
20230904,090800,14947940,2040,2030,2040,2030,53
|
|
20230904,090700,14840290,2025,2025,2025,2025,1
|
|
20230904,090600,14838265,2030,2030,2030,2030,100
|
|
20230904,090500,14635265,2030,2020,2030,2020,151
|
|
20230904,090400,14329845,2020,2020,2020,2020,1360
|
|
20230904,090300,11582645,2020,2025,2025,2020,81
|
|
20230904,090200,11419020,2025,2025,2025,2025,0
|
|
20230904,090100,11419020,2025,2035,2035,2025,2477
|
|
20230904,090000,6390985,2035,2045,2045,2035,3027
|