590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,184600,1974391609,2045,2045,2045,2045,0
|
|
20230803,184500,1974391609,2045,2045,2045,2045,0
|
|
20230803,184400,1974391609,2045,2045,2045,2045,0
|
|
20230803,184300,1974391609,2045,2045,2045,2045,0
|
|
20230803,184200,1974391609,2045,2045,2045,2045,0
|
|
20230803,184100,1974391609,2045,2045,2045,2045,0
|
|
20230803,184000,1974391609,2045,2045,2045,2045,0
|
|
20230803,183900,1974391609,2045,2045,2045,2045,0
|
|
20230803,183800,1974391609,2045,2045,2045,2045,0
|
|
20230803,183700,1974391609,2045,2045,2045,2045,0
|
|
20230803,183600,1974391609,2045,2045,2045,2045,0
|
|
20230803,183500,1974391609,2045,2045,2045,2045,0
|
|
20230803,183400,1974391609,2045,2045,2045,2045,0
|
|
20230803,183300,1974391609,2045,2045,2045,2045,0
|
|
20230803,183200,1974391609,2045,2045,2045,2045,0
|
|
20230803,183100,1974391609,2045,2045,2045,2045,0
|
|
20230803,183000,1974391609,2045,2045,2045,2045,0
|
|
20230803,182900,1974391609,2045,2045,2045,2045,0
|
|
20230803,182800,1974391609,2045,2045,2045,2045,0
|
|
20230803,182700,1974391609,2045,2045,2045,2045,0
|
|
20230803,182600,1974391609,2045,2045,2045,2045,0
|
|
20230803,182500,1974391609,2045,2045,2045,2045,0
|
|
20230803,182400,1974391609,2045,2045,2045,2045,0
|
|
20230803,182300,1974391609,2045,2045,2045,2045,0
|
|
20230803,182200,1974391609,2045,2045,2045,2045,0
|
|
20230803,182100,1974391609,2045,2045,2045,2045,0
|
|
20230803,182000,1974391609,2045,2045,2045,2045,0
|
|
20230803,181900,1974391609,2045,2045,2045,2045,0
|
|
20230803,181800,1974391609,2045,2045,2045,2045,0
|
|
20230803,181700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,181600,1974391609,2045,2045,2045,2045,0
|
|
20230803,181500,1974391609,2045,2045,2045,2045,0
|
|
20230803,181400,1974391609,2045,2045,2045,2045,0
|
|
20230803,181300,1974391609,2045,2045,2045,2045,0
|
|
20230803,181200,1974391609,2045,2045,2045,2045,0
|
|
20230803,181100,1974391609,2045,2045,2045,2045,0
|
|
20230803,181000,1974391609,2045,2045,2045,2045,0
|
|
20230803,180900,1974391609,2045,2045,2045,2045,0
|
|
20230803,180800,1974391609,2045,2045,2045,2045,0
|
|
20230803,180700,1974391609,2045,2045,2045,2045,0
|
|
20230803,180600,1974391609,2045,2045,2045,2045,0
|
|
20230803,180500,1974391609,2045,2045,2045,2045,0
|
|
20230803,180400,1974391609,2045,2045,2045,2045,0
|
|
20230803,180300,1974391609,2045,2045,2045,2045,0
|
|
20230803,180200,1974391609,2045,2045,2045,2045,0
|
|
20230803,180100,1974391609,2045,2045,2045,2045,0
|
|
20230803,180000,1974391609,2045,2045,2045,2045,0
|
|
20230803,175900,1974391609,2045,2045,2045,2045,0
|
|
20230803,175800,1974391609,2045,2045,2045,2045,0
|
|
20230803,175700,1974391609,2045,2045,2045,2045,0
|
|
20230803,175600,1974391609,2045,2045,2045,2045,0
|
|
20230803,175500,1974391609,2045,2045,2045,2045,0
|
|
20230803,175400,1974391609,2045,2045,2045,2045,0
|
|
20230803,175300,1974391609,2045,2045,2045,2045,0
|
|
20230803,175200,1974391609,2045,2045,2045,2045,0
|
|
20230803,175100,1974391609,2045,2045,2045,2045,0
|
|
20230803,175000,1974391609,2045,2045,2045,2045,0
|
|
20230803,174900,1974391609,2045,2045,2045,2045,0
|
|
20230803,174800,1974391609,2045,2045,2045,2045,0
|
|
20230803,174700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,174600,1974391609,2045,2045,2045,2045,0
|
|
20230803,174500,1974391609,2045,2045,2045,2045,0
|
|
20230803,174400,1974391609,2045,2045,2045,2045,0
|
|
20230803,174300,1974391609,2045,2045,2045,2045,0
|
|
20230803,174200,1974391609,2045,2045,2045,2045,0
|
|
20230803,174100,1974391609,2045,2045,2045,2045,0
|
|
20230803,174000,1974391609,2045,2045,2045,2045,0
|
|
20230803,173900,1974391609,2045,2045,2045,2045,0
|
|
20230803,173800,1974391609,2045,2045,2045,2045,0
|
|
20230803,173700,1974391609,2045,2045,2045,2045,0
|
|
20230803,173600,1974391609,2045,2045,2045,2045,0
|
|
20230803,173500,1974391609,2045,2045,2045,2045,0
|
|
20230803,173400,1974391609,2045,2045,2045,2045,0
|
|
20230803,173300,1974391609,2045,2045,2045,2045,0
|
|
20230803,173200,1974391609,2045,2045,2045,2045,0
|
|
20230803,173100,1974391609,2045,2045,2045,2045,0
|
|
20230803,173000,1974391609,2045,2045,2045,2045,0
|
|
20230803,172900,1974391609,2045,2045,2045,2045,0
|
|
20230803,172800,1974391609,2045,2045,2045,2045,0
|
|
20230803,172700,1974391609,2045,2045,2045,2045,0
|
|
20230803,172600,1974391609,2045,2045,2045,2045,0
|
|
20230803,172500,1974391609,2045,2045,2045,2045,0
|
|
20230803,172400,1974391609,2045,2045,2045,2045,0
|
|
20230803,172300,1974391609,2045,2045,2045,2045,0
|
|
20230803,172200,1974391609,2045,2045,2045,2045,0
|
|
20230803,172100,1974391609,2045,2045,2045,2045,0
|
|
20230803,172000,1974391609,2045,2045,2045,2045,0
|
|
20230803,171900,1974391609,2045,2045,2045,2045,0
|
|
20230803,171800,1974391609,2045,2045,2045,2045,0
|
|
20230803,171700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,171600,1974391609,2045,2045,2045,2045,0
|
|
20230803,171500,1974391609,2045,2045,2045,2045,0
|
|
20230803,171400,1974391609,2045,2045,2045,2045,0
|
|
20230803,171300,1974391609,2045,2045,2045,2045,0
|
|
20230803,171200,1974391609,2045,2045,2045,2045,0
|
|
20230803,171100,1974391609,2045,2045,2045,2045,0
|
|
20230803,171000,1974391609,2045,2045,2045,2045,0
|
|
20230803,170900,1974391609,2045,2045,2045,2045,0
|
|
20230803,170800,1974391609,2045,2045,2045,2045,0
|
|
20230803,170700,1974391609,2045,2045,2045,2045,0
|
|
20230803,170600,1974391609,2045,2045,2045,2045,0
|
|
20230803,170500,1974391609,2045,2045,2045,2045,0
|
|
20230803,170400,1974391609,2045,2045,2045,2045,0
|
|
20230803,170300,1974391609,2045,2045,2045,2045,0
|
|
20230803,170200,1974391609,2045,2045,2045,2045,0
|
|
20230803,170100,1974391609,2045,2045,2045,2045,0
|
|
20230803,170000,1974391609,2045,2045,2045,2045,0
|
|
20230803,165900,1974391609,2045,2045,2045,2045,0
|
|
20230803,165800,1974391609,2045,2045,2045,2045,0
|
|
20230803,165700,1974391609,2045,2045,2045,2045,0
|
|
20230803,165600,1974391609,2045,2045,2045,2045,0
|
|
20230803,165500,1974391609,2045,2045,2045,2045,0
|
|
20230803,165400,1974391609,2045,2045,2045,2045,0
|
|
20230803,165300,1974391609,2045,2045,2045,2045,0
|
|
20230803,165200,1974391609,2045,2045,2045,2045,0
|
|
20230803,165100,1974391609,2045,2045,2045,2045,0
|
|
20230803,165000,1974391609,2045,2045,2045,2045,0
|
|
20230803,164900,1974391609,2045,2045,2045,2045,0
|
|
20230803,164800,1974391609,2045,2045,2045,2045,0
|
|
20230803,164700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,164600,1974391609,2045,2045,2045,2045,0
|
|
20230803,164500,1974391609,2045,2045,2045,2045,0
|
|
20230803,164400,1974391609,2045,2045,2045,2045,0
|
|
20230803,164300,1974391609,2045,2045,2045,2045,0
|
|
20230803,164200,1974391609,2045,2045,2045,2045,0
|
|
20230803,164100,1974391609,2045,2045,2045,2045,0
|
|
20230803,164000,1974391609,2045,2045,2045,2045,0
|
|
20230803,163900,1974391609,2045,2045,2045,2045,0
|
|
20230803,163800,1974391609,2045,2045,2045,2045,0
|
|
20230803,163700,1974391609,2045,2045,2045,2045,0
|
|
20230803,163600,1974391609,2045,2045,2045,2045,0
|
|
20230803,163500,1974391609,2045,2045,2045,2045,0
|
|
20230803,163400,1974391609,2045,2045,2045,2045,0
|
|
20230803,163300,1974391609,2045,2045,2045,2045,0
|
|
20230803,163200,1974391609,2045,2045,2045,2045,0
|
|
20230803,163100,1974391609,2045,2045,2045,2045,0
|
|
20230803,163000,1974391609,2045,2045,2045,2045,0
|
|
20230803,162900,1974391609,2045,2045,2045,2045,0
|
|
20230803,162800,1974391609,2045,2045,2045,2045,0
|
|
20230803,162700,1974391609,2045,2045,2045,2045,0
|
|
20230803,162600,1974391609,2045,2045,2045,2045,0
|
|
20230803,162500,1974391609,2045,2045,2045,2045,0
|
|
20230803,162400,1974391609,2045,2045,2045,2045,0
|
|
20230803,162300,1974391609,2045,2045,2045,2045,0
|
|
20230803,162200,1974391609,2045,2045,2045,2045,0
|
|
20230803,162100,1974391609,2045,2045,2045,2045,0
|
|
20230803,162000,1974391609,2045,2045,2045,2045,0
|
|
20230803,161900,1974391609,2045,2045,2045,2045,0
|
|
20230803,161800,1974391609,2045,2045,2045,2045,0
|
|
20230803,161700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,161600,1974391609,2045,2045,2045,2045,0
|
|
20230803,161500,1974391609,2045,2045,2045,2045,0
|
|
20230803,161400,1974391609,2045,2045,2045,2045,0
|
|
20230803,161300,1974391609,2045,2045,2045,2045,0
|
|
20230803,161200,1974391609,2045,2045,2045,2045,0
|
|
20230803,161100,1974391609,2045,2045,2045,2045,0
|
|
20230803,161000,1974391609,2045,2045,2045,2045,0
|
|
20230803,160900,1974391609,2045,2045,2045,2045,0
|
|
20230803,160800,1974391609,2045,2045,2045,2045,0
|
|
20230803,160700,1974391609,2045,2045,2045,2045,0
|
|
20230803,160600,1974391609,2045,2045,2045,2045,0
|
|
20230803,160500,1974391609,2045,2045,2045,2045,0
|
|
20230803,160400,1974391609,2045,2045,2045,2045,0
|
|
20230803,160300,1974391609,2045,2045,2045,2045,0
|
|
20230803,160200,1974391609,2045,2045,2045,2045,0
|
|
20230803,160100,1974391609,2045,2045,2045,2045,0
|
|
20230803,160000,1974391609,2045,2045,2045,2045,0
|
|
20230803,155900,1974391609,2045,2045,2045,2045,0
|
|
20230803,155800,1974391609,2045,2045,2045,2045,0
|
|
20230803,155700,1974391609,2045,2045,2045,2045,0
|
|
20230803,155600,1974391609,2045,2045,2045,2045,0
|
|
20230803,155500,1974391609,2045,2045,2045,2045,0
|
|
20230803,155400,1974391609,2045,2045,2045,2045,0
|
|
20230803,155300,1974391609,2045,2045,2045,2045,0
|
|
20230803,155200,1974391609,2045,2045,2045,2045,0
|
|
20230803,155100,1974391609,2045,2045,2045,2045,0
|
|
20230803,155000,1974391609,2045,2045,2045,2045,0
|
|
20230803,154900,1974391609,2045,2045,2045,2045,0
|
|
20230803,154800,1974391609,2045,2045,2045,2045,0
|
|
20230803,154700,1974391609,2045,2045,2045,2045,10200
|
|
20230803,154600,1974391609,2045,2045,2045,2045,0
|
|
20230803,154500,1974391609,2045,2045,2045,2045,0
|
|
20230803,154400,1974391609,2045,2045,2045,2045,0
|
|
20230803,154300,1974391609,2045,2045,2045,2045,0
|
|
20230803,154200,1974391609,2045,2045,2045,2045,0
|
|
20230803,154100,1974391609,2045,2045,2045,2045,0
|
|
20230803,154000,1974391609,2045,2045,2045,2045,0
|
|
20230803,153900,1974391609,2045,2045,2045,2045,0
|
|
20230803,153800,1974391609,2045,2045,2045,2045,0
|
|
20230803,153700,1974391609,2045,2045,2045,2045,0
|
|
20230803,153600,1974391609,2045,2045,2045,2045,0
|
|
20230803,153500,1974391609,2045,2045,2045,2045,0
|
|
20230803,153400,1974391609,2045,2045,2045,2045,0
|
|
20230803,153300,1974391609,2045,2045,2045,2045,0
|
|
20230803,153200,1974391609,2045,2045,2045,2045,0
|
|
20230803,153100,1974391609,2045,2045,2045,2045,0
|
|
20230803,153000,1974391609,2045,2045,2045,2045,10200
|
|
20230803,152900,1953532609,2045,2045,2045,2045,0
|
|
20230803,152800,1953532609,2045,2045,2045,2045,0
|
|
20230803,152700,1953532609,2045,2045,2045,2045,0
|
|
20230803,152600,1953532609,2045,2045,2045,2045,0
|
|
20230803,152500,1953532609,2045,2045,2045,2045,0
|
|
20230803,152400,1953532609,2045,2045,2045,2045,0
|
|
20230803,152300,1953532609,2045,2045,2045,2045,0
|
|
20230803,152200,1953532609,2045,2045,2045,2045,0
|
|
20230803,152100,1953532609,2045,2045,2045,2045,0
|
|
20230803,152000,1953532609,2045,2045,2045,2045,0
|
|
20230803,151900,1953532609,2045,2045,2050,2045,272
|
|
20230803,151800,1952976204,2045,2045,2045,2045,2005
|
|
20230803,151700,1948875979,2045,2045,2045,2045,5938
|
|
20230803,151600,1936732769,2045,2045,2045,2045,600
|
|
20230803,151500,1935505769,2050,2045,2050,2045,2599
|
|
20230803,151400,1930189044,2045,2045,2045,2040,157
|
|
20230803,151300,1929868479,2050,2050,2050,2050,100
|
|
20230803,151200,1929663479,2050,2040,2050,2040,7
|
|
20230803,151100,1929649139,2050,2050,2050,2045,203
|
|
20230803,151000,1929233989,2045,2045,2045,2045,2174
|
|
20230803,150900,1924788159,2050,2050,2050,2045,203
|
|
20230803,150800,1924372014,2045,2045,2045,2045,3000
|
|
20230803,150700,1918237014,2045,2045,2045,2045,41
|
|
20230803,150600,1918153169,2045,2050,2050,2045,462
|
|
20230803,150500,1917207369,2045,2050,2050,2045,48
|
|
20230803,150400,1917109204,2045,2055,2055,2045,4048
|
|
20230803,150300,1908824804,2055,2055,2055,2050,2693
|
|
20230803,150200,1903290849,2055,2055,2055,2055,560
|
|
20230803,150100,1902140049,2050,2050,2050,2050,100
|
|
20230803,150000,1901935049,2050,2055,2055,2050,210
|
|
20230803,145900,1901503549,2050,2050,2050,2050,1244
|
|
20230803,145800,1898953349,2050,2050,2050,2050,180
|
|
20230803,145700,1898584349,2055,2055,2055,2055,1
|
|
20230803,145600,1898582294,2055,2050,2055,2050,1833
|
|
20230803,145500,1894824594,2050,2050,2050,2050,9
|
|
20230803,145400,1894806144,2055,2050,2060,2050,19999
|
|
20230803,145300,1853708379,2050,2050,2055,2050,757
|
|
20230803,145200,1852156519,2055,2050,2055,2050,4896
|
|
20230803,145100,1842118219,2050,2050,2050,2050,50
|
|
20230803,145000,1842015719,2045,2045,2045,2045,0
|
|
20230803,144900,1842015719,2045,2040,2045,2040,4904
|
|
20230803,144800,1831987539,2045,2045,2045,2045,4065
|
|
20230803,144700,1823674614,2050,2050,2050,2050,0
|
|
20230803,144600,1823674614,2050,2050,2050,2050,0
|
|
20230803,144500,1823674614,2050,2050,2050,2050,27
|
|
20230803,144400,1823619264,2055,2055,2055,2055,133
|
|
20230803,144300,1823345949,2055,2050,2055,2050,7
|
|
20230803,144200,1823331579,2050,2050,2050,2050,3106
|
|
20230803,144100,1816964279,2055,2055,2055,2055,0
|
|
20230803,144000,1816964279,2055,2055,2055,2055,182
|
|
20230803,143900,1816590269,2055,2050,2055,2050,1253
|
|
20230803,143800,1814021609,2055,2050,2055,2050,242
|
|
20230803,143700,1813525474,2050,2050,2055,2050,1006
|
|
20230803,143600,1811463154,2055,2055,2055,2055,2
|
|
20230803,143500,1811459044,2050,2050,2055,2050,15
|
|
20230803,143400,1811428284,2055,2055,2055,2055,2007
|
|
20230803,143300,1807303899,2055,2055,2055,2055,12
|
|
20230803,143200,1807279239,2050,2050,2050,2050,9474
|
|
20230803,143100,1787857539,2050,2050,2050,2050,50
|
|
20230803,143000,1787755039,2050,2055,2055,2050,102
|
|
20230803,142900,1787545929,2055,2055,2055,2055,0
|
|
20230803,142800,1787545929,2055,2055,2055,2050,2893
|
|
20230803,142700,1781608569,2055,2055,2055,2055,5087
|
|
20230803,142600,1771154784,2055,2055,2055,2050,1163
|
|
20230803,142500,1768764854,2055,2055,2055,2055,13
|
|
20230803,142400,1768738139,2055,2055,2055,2055,1191
|
|
20230803,142300,1766290634,2055,2055,2055,2055,6
|
|
20230803,142200,1766278304,2055,2055,2055,2055,30
|
|
20230803,142100,1766216654,2060,2055,2060,2055,727
|
|
20230803,142000,1764719054,2050,2055,2055,2050,1153
|
|
20230803,141900,1762350139,2055,2055,2060,2055,1957
|
|
20230803,141800,1758328479,2055,2055,2060,2055,4691
|
|
20230803,141700,1748681919,2055,2060,2060,2055,1298
|
|
20230803,141600,1746010524,2060,2055,2060,2055,8253
|
|
20230803,141500,1729010269,2055,2055,2055,2055,4919
|
|
20230803,141400,1718901724,2055,2050,2055,2050,3723
|
|
20230803,141300,1711251029,2055,2055,2060,2050,12260
|
|
20230803,141200,1686057934,2050,2050,2055,2050,6274
|
|
20230803,141100,1673194214,2050,2045,2050,2045,400
|
|
20230803,141000,1672375029,2045,2050,2050,2045,2437
|
|
20230803,140900,1667390864,2050,2050,2050,2050,828
|
|
20230803,140800,1665693464,2050,2050,2050,2045,43
|
|
20230803,140700,1665605414,2050,2050,2050,2045,1863
|
|
20230803,140600,1661793039,2055,2050,2055,2050,2476
|
|
20230803,140500,1656706219,2045,2055,2055,2045,31
|
|
20230803,140400,1656642709,2050,2050,2055,2050,112
|
|
20230803,140300,1656413089,2055,2050,2055,2050,7308
|
|
20230803,140200,1641430194,2050,2045,2050,2045,1090
|
|
20230803,140100,1639196444,2045,2050,2050,2045,873
|
|
20230803,140000,1637407439,2050,2050,2055,2045,5803
|
|
20230803,135900,1625536284,2050,2050,2050,2050,5105
|
|
20230803,135800,1615071034,2055,2045,2055,2045,5375
|
|
20230803,135700,1604052284,2050,2045,2050,2045,1173
|
|
20230803,135600,1601653454,2050,2050,2050,2045,556
|
|
20230803,135500,1600513764,2050,2050,2050,2045,679
|
|
20230803,135400,1599124879,2045,2040,2045,2040,5401
|
|
20230803,135300,1588106074,2045,2045,2045,2040,9464
|
|
20230803,135200,1568794514,2045,2045,2045,2045,1
|
|
20230803,135100,1568792469,2050,2050,2050,2045,724
|
|
20230803,135000,1567309089,2045,2045,2045,2045,25
|
|
20230803,134900,1567257964,2045,2045,2045,2045,814
|
|
20230803,134800,1565593334,2045,2050,2055,2045,1141
|
|
20230803,134700,1563254269,2050,2050,2055,2050,2457
|
|
20230803,134600,1558217409,2050,2050,2055,2045,5903
|
|
20230803,134500,1546122534,2045,2045,2050,2040,5614
|
|
20230803,134400,1534641764,2050,2055,2055,2050,7011
|
|
20230803,134300,1520268879,2055,2045,2060,2045,15540
|
|
20230803,134200,1488346494,2050,2045,2055,2045,2910
|
|
20230803,134100,1482380924,2055,2050,2055,2050,13967
|
|
20230803,134000,1453747759,2050,2040,2050,2040,24664
|
|
20230803,133900,1403248674,2045,2035,2045,2035,7074
|
|
20230803,133800,1388823939,2040,2035,2040,2030,247
|
|
20230803,133700,1388321279,2030,2030,2030,2030,0
|
|
20230803,133600,1388321279,2030,2030,2035,2030,9074
|
|
20230803,133500,1369874264,2025,2025,2030,2025,69
|
|
20230803,133400,1369734214,2030,2025,2030,2025,222
|
|
20230803,133300,1369284594,2030,2030,2030,2025,47
|
|
20230803,133200,1369189209,2025,2025,2030,2025,1015
|
|
20230803,133100,1367128774,2030,2025,2030,2020,5503
|
|
20230803,133000,1355985209,2020,2020,2020,2020,116
|
|
20230803,132900,1355750889,2020,2020,2020,2020,82
|
|
20230803,132800,1355585249,2020,2020,2020,2020,1515
|
|
20230803,132700,1352524949,2020,2020,2020,2020,500
|
|
20230803,132600,1351514949,2020,2025,2025,2020,22
|
|
20230803,132500,1351470409,2020,2020,2025,2020,5718
|
|
20230803,132400,1339920039,2020,2020,2020,2020,3000
|
|
20230803,132300,1333860039,2020,2020,2020,2020,9947
|
|
20230803,132200,1313767099,2020,2020,2020,2020,3
|
|
20230803,132100,1313761039,2015,2015,2015,2015,2278
|
|
20230803,132000,1309170869,2020,2020,2020,2020,1
|
|
20230803,131900,1309168849,2015,2015,2015,2015,2000
|
|
20230803,131800,1305138849,2015,2020,2020,2015,1320
|
|
20230803,131700,1302479044,2015,2020,2020,2015,2011
|
|
20230803,131600,1298426869,2015,2015,2015,2015,4073
|
|
20230803,131500,1290219774,2020,2020,2020,2020,0
|
|
20230803,131400,1290219774,2020,2020,2020,2020,0
|
|
20230803,131300,1290219774,2020,2020,2020,2020,0
|
|
20230803,131200,1290219774,2020,2020,2020,2020,3
|
|
20230803,131100,1290213714,2020,2020,2020,2020,0
|
|
20230803,131000,1290213714,2020,2020,2020,2020,1
|
|
20230803,130900,1290211694,2015,2020,2025,2015,3008
|
|
20230803,130800,1284150519,2025,2020,2025,2020,4306
|
|
20230803,130700,1275452384,2020,2020,2020,2020,500
|
|
20230803,130600,1274442384,2020,2020,2020,2020,96
|
|
20230803,130500,1274248464,2020,2015,2020,2015,1400
|
|
20230803,130400,1271427459,2020,2020,2020,2020,25
|
|
20230803,130300,1271376959,2020,2020,2020,2020,150
|
|
20230803,130200,1271073959,2025,2025,2025,2015,8
|
|
20230803,130100,1271057779,2015,2025,2025,2015,377
|
|
20230803,130000,1270297874,2020,2025,2025,2020,6
|
|
20230803,125900,1270285734,2020,2025,2025,2020,2403
|
|
20230803,125800,1265429674,2020,2025,2025,2020,1471
|
|
20230803,125700,1262450909,2020,2020,2025,2020,301
|
|
20230803,125600,1261842739,2020,2025,2025,2020,5
|
|
20230803,125500,1261832624,2025,2025,2025,2020,3
|
|
20230803,125400,1261826554,2020,2025,2025,2020,101
|
|
20230803,125300,1261622034,2020,2020,2020,2020,1
|
|
20230803,125200,1261620014,2020,2020,2020,2020,1
|
|
20230803,125100,1261617994,2020,2020,2020,2020,4539
|
|
20230803,125000,1252449214,2020,2020,2020,2020,1000
|
|
20230803,124900,1250429214,2020,2020,2020,2020,252
|
|
20230803,124800,1249920174,2020,2020,2020,2020,0
|
|
20230803,124700,1249920174,2020,2020,2020,2020,5
|
|
20230803,124600,1249910074,2020,2015,2020,2015,35
|
|
20230803,124500,1249839539,2015,2015,2015,2015,0
|
|
20230803,124400,1249839539,2015,2015,2015,2015,181
|
|
20230803,124300,1249474824,2015,2015,2015,2015,0
|
|
20230803,124200,1249474824,2015,2015,2015,2015,0
|
|
20230803,124100,1249474824,2015,2015,2015,2015,70
|
|
20230803,124000,1249333774,2015,2015,2015,2015,1200
|
|
20230803,123900,1246915774,2015,2015,2015,2015,1000
|
|
20230803,123800,1244900774,2015,2015,2015,2015,0
|
|
20230803,123700,1244900774,2015,2015,2015,2015,49
|
|
20230803,123600,1244802039,2015,2015,2015,2015,500
|
|
20230803,123500,1243794539,2015,2015,2015,2015,0
|
|
20230803,123400,1243794539,2015,2015,2015,2015,0
|
|
20230803,123300,1243794539,2015,2015,2015,2015,517
|
|
20230803,123200,1242752784,2020,2020,2020,2020,0
|
|
20230803,123100,1242752784,2020,2020,2020,2020,500
|
|
20230803,123000,1241742784,2020,2020,2020,2020,425
|
|
20230803,122900,1240884284,2020,2015,2020,2015,246
|
|
20230803,122800,1240388579,2015,2015,2015,2015,0
|
|
20230803,122700,1240388579,2015,2015,2015,2015,0
|
|
20230803,122600,1240388579,2015,2010,2015,2010,1561
|
|
20230803,122500,1237250774,2010,2010,2010,2010,0
|
|
20230803,122400,1237250774,2010,2010,2010,2010,0
|
|
20230803,122300,1237250774,2010,2010,2010,2010,1000
|
|
20230803,122200,1235240774,2015,2015,2015,2015,0
|
|
20230803,122100,1235240774,2015,2015,2015,2015,917
|
|
20230803,122000,1233393019,2015,2020,2020,2015,502
|
|
20230803,121900,1232381479,2020,2020,2020,2020,1091
|
|
20230803,121800,1230177659,2020,2020,2020,2020,0
|
|
20230803,121700,1230177659,2020,2015,2020,2015,535
|
|
20230803,121600,1229099199,2015,2015,2015,2015,0
|
|
20230803,121500,1229099199,2015,2015,2015,2015,4
|
|
20230803,121400,1229091139,2015,2015,2015,2015,0
|
|
20230803,121300,1229091139,2015,2015,2015,2015,0
|
|
20230803,121200,1229091139,2015,2015,2015,2015,0
|
|
20230803,121100,1229091139,2015,2015,2015,2015,0
|
|
20230803,121000,1229091139,2015,2015,2015,2015,0
|
|
20230803,120900,1229091139,2015,2010,2015,2010,1499
|
|
20230803,120800,1226075654,2010,2010,2010,2010,0
|
|
20230803,120700,1226075654,2010,2010,2010,2010,70
|
|
20230803,120600,1225934954,2015,2015,2015,2015,5
|
|
20230803,120500,1225924879,2020,2020,2020,2020,1
|
|
20230803,120400,1225922859,2020,2020,2020,2020,0
|
|
20230803,120300,1225922859,2020,2020,2020,2020,0
|
|
20230803,120200,1225922859,2020,2020,2020,2020,1
|
|
20230803,120100,1225920839,2020,2020,2020,2020,116
|
|
20230803,120000,1225686519,2020,2020,2020,2020,0
|
|
20230803,115900,1225686519,2020,2020,2020,2020,19
|
|
20230803,115800,1225648139,2020,2010,2020,2005,600
|
|
20230803,115700,1224442199,2010,2020,2020,2010,15543
|
|
20230803,115600,1193193214,2020,2020,2020,2020,0
|
|
20230803,115500,1193193214,2020,2020,2020,2020,2
|
|
20230803,115400,1193189174,2025,2020,2025,2020,305
|
|
20230803,115300,1192571569,2025,2020,2025,2020,102
|
|
20230803,115200,1192365524,2020,2020,2020,2020,4
|
|
20230803,115100,1192357444,2025,2020,2025,2020,5
|
|
20230803,115000,1192347324,2025,2015,2025,2015,3997
|
|
20230803,114900,1184293299,2020,2020,2020,2020,0
|
|
20230803,114800,1184293299,2020,2020,2020,2015,674
|
|
20230803,114700,1182932189,2020,2020,2020,2020,0
|
|
20230803,114600,1182932189,2020,2025,2025,2020,197
|
|
20230803,114500,1182533269,2025,2020,2025,2020,2608
|
|
20230803,114400,1177256329,2020,2020,2020,2020,8
|
|
20230803,114300,1177240169,2020,2020,2020,2020,0
|
|
20230803,114200,1177240169,2020,2015,2020,2015,4247
|
|
20230803,114100,1168681464,2015,2020,2020,2015,4023
|
|
20230803,114000,1160575104,2020,2020,2020,2020,4353
|
|
20230803,113900,1151782044,2020,2020,2020,2020,1178
|
|
20230803,113800,1149402484,2020,2020,2020,2020,1222
|
|
20230803,113700,1146934044,2020,2020,2020,2020,198
|
|
20230803,113600,1146534084,2015,2015,2020,2015,2226
|
|
20230803,113500,1142048684,2015,2015,2015,2015,445
|
|
20230803,113400,1141152009,2015,2015,2015,2015,100
|
|
20230803,113300,1140950509,2010,2010,2010,2010,2308
|
|
20230803,113200,1136311429,2015,2015,2015,2015,301
|
|
20230803,113100,1135704914,2010,2010,2010,2010,4
|
|
20230803,113000,1135696874,2010,2010,2010,2010,2000
|
|
20230803,112900,1131676874,2015,2015,2015,2015,1
|
|
20230803,112800,1131674859,2010,2010,2010,2010,0
|
|
20230803,112700,1131674859,2010,2010,2010,2010,1391
|
|
20230803,112600,1128878949,2015,2015,2015,2015,1000
|
|
20230803,112500,1126863949,2015,2015,2015,2015,419
|
|
20230803,112400,1126019664,2015,2015,2015,2015,2811
|
|
20230803,112300,1120355499,2015,2015,2020,2015,1860
|
|
20230803,112200,1116607579,2020,2025,2025,2020,4001
|
|
20230803,112100,1108521664,2020,2025,2025,2020,113
|
|
20230803,112000,1108293104,2030,2030,2030,2025,1930
|
|
20230803,111900,1104384839,2025,2025,2030,2025,635
|
|
20230803,111800,1103096464,2025,2025,2025,2025,3234
|
|
20230803,111700,1096547614,2025,2030,2030,2025,3554
|
|
20230803,111600,1089333014,2025,2030,2035,2025,357
|
|
20230803,111500,1088608399,2030,2030,2035,2030,1181
|
|
20230803,111400,1086210704,2025,2030,2030,2025,60
|
|
20230803,111300,1086088914,2030,2030,2030,2030,995
|
|
20230803,111200,1084069064,2025,2030,2030,2025,907
|
|
20230803,111100,1082228269,2025,2020,2030,2015,5554
|
|
20230803,111000,1071004414,2015,2015,2015,2015,889
|
|
20230803,110900,1069213079,2015,2020,2020,2015,2566
|
|
20230803,110800,1064042549,2020,2015,2020,2015,153
|
|
20230803,110700,1063734029,2020,2015,2020,2010,3575
|
|
20230803,110600,1056542454,2020,2020,2020,2015,303
|
|
20230803,110500,1055931894,2020,2015,2020,2015,1614
|
|
20230803,110400,1052676269,2015,2020,2020,2015,820
|
|
20230803,110300,1051022459,2020,2015,2020,2015,8
|
|
20230803,110200,1051006314,2020,2015,2020,2010,1589
|
|
20230803,110100,1047804419,2015,2010,2015,2010,106
|
|
20230803,110000,1047591329,2015,2015,2015,2010,2505
|
|
20230803,105900,1042556264,2015,2015,2015,2010,62
|
|
20230803,105800,1042431354,2005,2015,2015,2005,1602
|
|
20230803,105700,1039219294,2015,2015,2015,1999,28812
|
|
20230803,105600,981520146,2025,2025,2030,2020,515
|
|
20230803,105500,980479481,2020,2020,2025,2020,1008
|
|
20230803,105400,978441296,2020,2030,2035,2020,13624
|
|
20230803,105300,950828261,2030,2030,2030,2025,2016
|
|
20230803,105200,946736596,2030,2025,2035,2025,12253
|
|
20230803,105100,921895956,2025,2030,2030,2025,10527
|
|
20230803,105000,900542646,2030,2040,2040,2020,19887
|
|
20230803,104900,860206341,2040,2025,2040,2025,8805
|
|
20230803,104800,842321701,2025,2030,2035,2015,46354
|
|
20230803,104700,748362031,2030,2015,2045,2010,90708
|
|
20230803,104600,564124916,2010,1982,2015,1982,21716
|
|
20230803,104500,520589537,1982,1983,1983,1981,336
|
|
20230803,104400,519923593,1982,1986,1988,1982,3886
|
|
20230803,104300,512212010,1989,1989,1989,1989,0
|
|
20230803,104200,512212010,1989,1988,1989,1988,103
|
|
20230803,104100,512007145,1989,1989,1989,1989,11
|
|
20230803,104000,511985266,1989,1989,1989,1985,64
|
|
20230803,103900,511858198,1989,1986,1989,1986,24
|
|
20230803,103800,511810531,1986,1985,1991,1985,869
|
|
20230803,103700,510085549,1985,1985,1985,1985,0
|
|
20230803,103600,510085549,1985,1982,1985,1982,89
|
|
20230803,103500,509909145,1983,1980,1983,1980,180
|
|
20230803,103400,509552525,1980,1980,1981,1980,26
|
|
20230803,103300,509501040,1980,1980,1981,1980,30
|
|
20230803,103200,509441639,1980,1980,1981,1980,34
|
|
20230803,103100,509374318,1984,1979,1984,1979,3
|
|
20230803,103000,509368371,1981,1981,1981,1981,19
|
|
20230803,102900,509330732,1981,1978,1981,1978,459
|
|
20230803,102800,508422794,1975,1980,1981,1975,15195
|
|
20230803,102700,478375449,1981,1985,1985,1980,5049
|
|
20230803,102600,468370681,1985,1992,1992,1985,854
|
|
20230803,102500,466675363,1991,1991,1991,1985,5101
|
|
20230803,102400,456527935,1993,1993,1993,1993,32
|
|
20230803,102300,456464159,1993,1992,1993,1992,2
|
|
20230803,102200,456460174,1990,1993,1993,1990,22
|
|
20230803,102100,456416386,1992,1992,1992,1990,292
|
|
20230803,102000,455835134,1992,1991,1992,1991,2
|
|
20230803,101900,455831151,1993,1993,1993,1993,1
|
|
20230803,101800,455829158,1991,1989,1993,1989,42
|
|
20230803,101700,455745612,1989,1990,1990,1989,384
|
|
20230803,101600,454981788,1993,1990,1993,1990,2128
|
|
20230803,101500,450746549,1991,1993,1993,1990,2466
|
|
20230803,101400,445835254,1993,1993,1993,1993,118
|
|
20230803,101300,445600080,1994,1994,1994,1994,1
|
|
20230803,101200,445598086,1993,1994,1997,1993,151
|
|
20230803,101100,445296940,1995,1995,1995,1995,0
|
|
20230803,101000,445296940,1995,1995,1995,1995,5
|
|
20230803,100900,445286965,1994,1995,1995,1993,1575
|
|
20230803,100800,442145414,1999,1999,1999,1999,0
|
|
20230803,100700,442145414,1999,1994,2000,1994,2069
|
|
20230803,100600,438019776,1995,1995,1998,1995,424
|
|
20230803,100500,437173882,1995,1999,1999,1994,4404
|
|
20230803,100400,428385697,1999,1998,1999,1996,533
|
|
20230803,100300,427320273,1998,1997,1998,1996,58
|
|
20230803,100200,427204441,1997,1998,1998,1995,712
|
|
20230803,100100,425783273,1999,1996,1999,1996,698
|
|
20230803,100000,424390038,1996,1997,1999,1996,725
|
|
20230803,095900,422942911,1997,1999,1999,1997,128
|
|
20230803,095800,422687095,1999,1997,1999,1997,282
|
|
20230803,095700,422123381,1999,1997,1999,1997,6
|
|
20230803,095600,422111389,1996,1999,1999,1996,2085
|
|
20230803,095500,417943647,1997,1999,1999,1997,159
|
|
20230803,095400,417625972,1999,1999,1999,1999,6
|
|
20230803,095300,417613978,1999,1999,1999,1999,1
|
|
20230803,095200,417611979,1999,1999,1999,1995,891
|
|
20230803,095100,415834034,1999,1995,1999,1995,49
|
|
20230803,095000,415736251,1999,1999,1999,1994,2008
|
|
20230803,094900,411725439,1997,2000,2005,1997,1452
|
|
20230803,094800,408824389,2005,1993,2005,1993,5027
|
|
20230803,094700,398783547,1993,1992,1994,1992,127
|
|
20230803,094600,398530526,1994,1993,1994,1993,1710
|
|
20230803,094500,395121464,1994,1994,1994,1994,1007
|
|
20230803,094400,393113506,1994,1996,1996,1993,997
|
|
20230803,094300,391125953,1996,1996,1996,1994,180
|
|
20230803,094200,390767011,1995,1992,1996,1990,313
|
|
20230803,094100,390143189,1995,1995,1995,1995,150
|
|
20230803,094000,389843939,1996,1990,1996,1989,934
|
|
20230803,093900,387984729,1990,1994,1994,1990,3237
|
|
20230803,093800,381540956,1993,1993,1993,1993,230
|
|
20230803,093700,381082566,1993,1991,1994,1991,362
|
|
20230803,093600,380361755,1991,1993,1995,1991,93
|
|
20230803,093500,380176504,1995,1994,1996,1991,13860
|
|
20230803,093400,352549054,1995,1996,1996,1994,545
|
|
20230803,093300,351461818,1996,1995,1997,1995,138
|
|
20230803,093200,351186485,1995,1995,1997,1994,1050
|
|
20230803,093100,349089775,1997,1997,1997,1994,44
|
|
20230803,093000,349001973,1997,1997,1997,1997,1
|
|
20230803,092900,348999976,1997,1994,1997,1994,3
|
|
20230803,092800,348993988,1994,1994,1994,1994,10
|
|
20230803,092700,348974048,1996,1996,1996,1996,649
|
|
20230803,092600,347678644,1996,1998,1998,1994,1671
|
|
20230803,092500,344343496,1999,1999,1999,1999,1
|
|
20230803,092400,344341497,1998,1998,1998,1995,2301
|
|
20230803,092300,339747978,1998,1998,1999,1998,41
|
|
20230803,092200,339666059,1998,1994,1999,1994,574
|
|
20230803,092100,338521424,1994,1990,1994,1990,688
|
|
20230803,092000,337151667,1991,1980,1991,1980,835
|
|
20230803,091900,335493475,1976,1973,1980,1972,9904
|
|
20230803,091800,315946611,1976,1971,1976,1971,4697
|
|
20230803,091700,306688804,1971,1976,1976,1971,17582
|
|
20230803,091600,272011185,1976,1981,1983,1976,9892
|
|
20230803,091500,252448386,1979,1989,1989,1979,23838
|
|
20230803,091400,205202465,1985,1987,1987,1985,7955
|
|
20230803,091300,189411666,1989,1989,1989,1986,729
|
|
20230803,091200,187963584,1986,2000,2000,1986,5321
|
|
20230803,091100,177389095,1989,1990,2000,1989,3404
|
|
20230803,091000,170616630,1989,1989,1990,1988,2870
|
|
20230803,090900,164909888,1990,1989,1990,1989,141
|
|
20230803,090800,164629429,1990,1995,1996,1990,10854
|
|
20230803,090700,143020534,1995,1995,2000,1995,1668
|
|
20230803,090600,139692569,1995,2000,2005,1992,456
|
|
20230803,090500,138782323,1995,1995,1995,1991,834
|
|
20230803,090400,137119702,1990,1990,1995,1990,6109
|
|
20230803,090300,124962292,1990,2010,2010,1985,35224
|
|
20230803,090200,54745427,2010,2010,2010,1997,17850
|
|
20230803,090100,19047520,2010,2000,2010,2000,27
|
|
20230803,090000,18993400,2005,2005,2010,2005,9473
|