584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,184000,2474305660,2015,2015,2015,2015,0
|
|
20230901,183900,2474305660,2015,2015,2015,2015,0
|
|
20230901,183800,2474305660,2015,2015,2015,2015,0
|
|
20230901,183700,2474305660,2015,2015,2015,2015,0
|
|
20230901,183600,2474305660,2015,2015,2015,2015,0
|
|
20230901,183500,2474305660,2015,2015,2015,2015,0
|
|
20230901,183400,2474305660,2015,2015,2015,2015,0
|
|
20230901,183300,2474305660,2015,2015,2015,2015,0
|
|
20230901,183200,2474305660,2015,2015,2015,2015,0
|
|
20230901,183100,2474305660,2015,2015,2015,2015,0
|
|
20230901,183000,2474305660,2015,2015,2015,2015,0
|
|
20230901,182900,2474305660,2015,2015,2015,2015,0
|
|
20230901,182800,2474305660,2015,2015,2015,2015,0
|
|
20230901,182700,2474305660,2015,2015,2015,2015,0
|
|
20230901,182600,2474305660,2015,2015,2015,2015,0
|
|
20230901,182500,2474305660,2015,2015,2015,2015,0
|
|
20230901,182400,2474305660,2015,2015,2015,2015,0
|
|
20230901,182300,2474305660,2015,2015,2015,2015,0
|
|
20230901,182200,2474305660,2015,2015,2015,2015,0
|
|
20230901,182100,2474305660,2015,2015,2015,2015,0
|
|
20230901,182000,2474305660,2015,2015,2015,2015,0
|
|
20230901,181900,2474305660,2015,2015,2015,2015,0
|
|
20230901,181800,2474305660,2015,2015,2015,2015,0
|
|
20230901,181700,2474305660,2015,2015,2015,2015,0
|
|
20230901,181600,2474305660,2015,2015,2015,2015,0
|
|
20230901,181500,2474305660,2015,2015,2015,2015,0
|
|
20230901,181400,2474305660,2015,2015,2015,2015,0
|
|
20230901,181300,2474305660,2015,2015,2015,2015,0
|
|
20230901,181200,2474305660,2015,2015,2015,2015,0
|
|
20230901,181100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,181000,2474305660,2015,2015,2015,2015,0
|
|
20230901,180900,2474305660,2015,2015,2015,2015,0
|
|
20230901,180800,2474305660,2015,2015,2015,2015,0
|
|
20230901,180700,2474305660,2015,2015,2015,2015,0
|
|
20230901,180600,2474305660,2015,2015,2015,2015,0
|
|
20230901,180500,2474305660,2015,2015,2015,2015,0
|
|
20230901,180400,2474305660,2015,2015,2015,2015,0
|
|
20230901,180300,2474305660,2015,2015,2015,2015,0
|
|
20230901,180200,2474305660,2015,2015,2015,2015,0
|
|
20230901,180100,2474305660,2015,2015,2015,2015,0
|
|
20230901,180000,2474305660,2015,2015,2015,2015,0
|
|
20230901,175900,2474305660,2015,2015,2015,2015,0
|
|
20230901,175800,2474305660,2015,2015,2015,2015,0
|
|
20230901,175700,2474305660,2015,2015,2015,2015,0
|
|
20230901,175600,2474305660,2015,2015,2015,2015,0
|
|
20230901,175500,2474305660,2015,2015,2015,2015,0
|
|
20230901,175400,2474305660,2015,2015,2015,2015,0
|
|
20230901,175300,2474305660,2015,2015,2015,2015,0
|
|
20230901,175200,2474305660,2015,2015,2015,2015,0
|
|
20230901,175100,2474305660,2015,2015,2015,2015,0
|
|
20230901,175000,2474305660,2015,2015,2015,2015,0
|
|
20230901,174900,2474305660,2015,2015,2015,2015,0
|
|
20230901,174800,2474305660,2015,2015,2015,2015,0
|
|
20230901,174700,2474305660,2015,2015,2015,2015,0
|
|
20230901,174600,2474305660,2015,2015,2015,2015,0
|
|
20230901,174500,2474305660,2015,2015,2015,2015,0
|
|
20230901,174400,2474305660,2015,2015,2015,2015,0
|
|
20230901,174300,2474305660,2015,2015,2015,2015,0
|
|
20230901,174200,2474305660,2015,2015,2015,2015,0
|
|
20230901,174100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,174000,2474305660,2015,2015,2015,2015,0
|
|
20230901,173900,2474305660,2015,2015,2015,2015,0
|
|
20230901,173800,2474305660,2015,2015,2015,2015,0
|
|
20230901,173700,2474305660,2015,2015,2015,2015,0
|
|
20230901,173600,2474305660,2015,2015,2015,2015,0
|
|
20230901,173500,2474305660,2015,2015,2015,2015,0
|
|
20230901,173400,2474305660,2015,2015,2015,2015,0
|
|
20230901,173300,2474305660,2015,2015,2015,2015,0
|
|
20230901,173200,2474305660,2015,2015,2015,2015,0
|
|
20230901,173100,2474305660,2015,2015,2015,2015,0
|
|
20230901,173000,2474305660,2015,2015,2015,2015,0
|
|
20230901,172900,2474305660,2015,2015,2015,2015,0
|
|
20230901,172800,2474305660,2015,2015,2015,2015,0
|
|
20230901,172700,2474305660,2015,2015,2015,2015,0
|
|
20230901,172600,2474305660,2015,2015,2015,2015,0
|
|
20230901,172500,2474305660,2015,2015,2015,2015,0
|
|
20230901,172400,2474305660,2015,2015,2015,2015,0
|
|
20230901,172300,2474305660,2015,2015,2015,2015,0
|
|
20230901,172200,2474305660,2015,2015,2015,2015,0
|
|
20230901,172100,2474305660,2015,2015,2015,2015,0
|
|
20230901,172000,2474305660,2015,2015,2015,2015,0
|
|
20230901,171900,2474305660,2015,2015,2015,2015,0
|
|
20230901,171800,2474305660,2015,2015,2015,2015,0
|
|
20230901,171700,2474305660,2015,2015,2015,2015,0
|
|
20230901,171600,2474305660,2015,2015,2015,2015,0
|
|
20230901,171500,2474305660,2015,2015,2015,2015,0
|
|
20230901,171400,2474305660,2015,2015,2015,2015,0
|
|
20230901,171300,2474305660,2015,2015,2015,2015,0
|
|
20230901,171200,2474305660,2015,2015,2015,2015,0
|
|
20230901,171100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,171000,2474305660,2015,2015,2015,2015,0
|
|
20230901,170900,2474305660,2015,2015,2015,2015,0
|
|
20230901,170800,2474305660,2015,2015,2015,2015,0
|
|
20230901,170700,2474305660,2015,2015,2015,2015,0
|
|
20230901,170600,2474305660,2015,2015,2015,2015,0
|
|
20230901,170500,2474305660,2015,2015,2015,2015,0
|
|
20230901,170400,2474305660,2015,2015,2015,2015,0
|
|
20230901,170300,2474305660,2015,2015,2015,2015,0
|
|
20230901,170200,2474305660,2015,2015,2015,2015,0
|
|
20230901,170100,2474305660,2015,2015,2015,2015,0
|
|
20230901,170000,2474305660,2015,2015,2015,2015,0
|
|
20230901,165900,2474305660,2015,2015,2015,2015,0
|
|
20230901,165800,2474305660,2015,2015,2015,2015,0
|
|
20230901,165700,2474305660,2015,2015,2015,2015,0
|
|
20230901,165600,2474305660,2015,2015,2015,2015,0
|
|
20230901,165500,2474305660,2015,2015,2015,2015,0
|
|
20230901,165400,2474305660,2015,2015,2015,2015,0
|
|
20230901,165300,2474305660,2015,2015,2015,2015,0
|
|
20230901,165200,2474305660,2015,2015,2015,2015,0
|
|
20230901,165100,2474305660,2015,2015,2015,2015,0
|
|
20230901,165000,2474305660,2015,2015,2015,2015,0
|
|
20230901,164900,2474305660,2015,2015,2015,2015,0
|
|
20230901,164800,2474305660,2015,2015,2015,2015,0
|
|
20230901,164700,2474305660,2015,2015,2015,2015,0
|
|
20230901,164600,2474305660,2015,2015,2015,2015,0
|
|
20230901,164500,2474305660,2015,2015,2015,2015,0
|
|
20230901,164400,2474305660,2015,2015,2015,2015,0
|
|
20230901,164300,2474305660,2015,2015,2015,2015,0
|
|
20230901,164200,2474305660,2015,2015,2015,2015,0
|
|
20230901,164100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,164000,2474305660,2015,2015,2015,2015,0
|
|
20230901,163900,2474305660,2015,2015,2015,2015,0
|
|
20230901,163800,2474305660,2015,2015,2015,2015,0
|
|
20230901,163700,2474305660,2015,2015,2015,2015,0
|
|
20230901,163600,2474305660,2015,2015,2015,2015,0
|
|
20230901,163500,2474305660,2015,2015,2015,2015,0
|
|
20230901,163400,2474305660,2015,2015,2015,2015,0
|
|
20230901,163300,2474305660,2015,2015,2015,2015,0
|
|
20230901,163200,2474305660,2015,2015,2015,2015,0
|
|
20230901,163100,2474305660,2015,2015,2015,2015,0
|
|
20230901,163000,2474305660,2015,2015,2015,2015,0
|
|
20230901,162900,2474305660,2015,2015,2015,2015,0
|
|
20230901,162800,2474305660,2015,2015,2015,2015,0
|
|
20230901,162700,2474305660,2015,2015,2015,2015,0
|
|
20230901,162600,2474305660,2015,2015,2015,2015,0
|
|
20230901,162500,2474305660,2015,2015,2015,2015,0
|
|
20230901,162400,2474305660,2015,2015,2015,2015,0
|
|
20230901,162300,2474305660,2015,2015,2015,2015,0
|
|
20230901,162200,2474305660,2015,2015,2015,2015,0
|
|
20230901,162100,2474305660,2015,2015,2015,2015,0
|
|
20230901,162000,2474305660,2015,2015,2015,2015,0
|
|
20230901,161900,2474305660,2015,2015,2015,2015,0
|
|
20230901,161800,2474305660,2015,2015,2015,2015,0
|
|
20230901,161700,2474305660,2015,2015,2015,2015,0
|
|
20230901,161600,2474305660,2015,2015,2015,2015,0
|
|
20230901,161500,2474305660,2015,2015,2015,2015,0
|
|
20230901,161400,2474305660,2015,2015,2015,2015,0
|
|
20230901,161300,2474305660,2015,2015,2015,2015,0
|
|
20230901,161200,2474305660,2015,2015,2015,2015,0
|
|
20230901,161100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,161000,2474305660,2015,2015,2015,2015,0
|
|
20230901,160900,2474305660,2015,2015,2015,2015,0
|
|
20230901,160800,2474305660,2015,2015,2015,2015,0
|
|
20230901,160700,2474305660,2015,2015,2015,2015,0
|
|
20230901,160600,2474305660,2015,2015,2015,2015,0
|
|
20230901,160500,2474305660,2015,2015,2015,2015,0
|
|
20230901,160400,2474305660,2015,2015,2015,2015,0
|
|
20230901,160300,2474305660,2015,2015,2015,2015,0
|
|
20230901,160200,2474305660,2015,2015,2015,2015,0
|
|
20230901,160100,2474305660,2015,2015,2015,2015,0
|
|
20230901,160000,2474305660,2015,2015,2015,2015,0
|
|
20230901,155900,2474305660,2015,2015,2015,2015,0
|
|
20230901,155800,2474305660,2015,2015,2015,2015,0
|
|
20230901,155700,2474305660,2015,2015,2015,2015,0
|
|
20230901,155600,2474305660,2015,2015,2015,2015,0
|
|
20230901,155500,2474305660,2015,2015,2015,2015,0
|
|
20230901,155400,2474305660,2015,2015,2015,2015,0
|
|
20230901,155300,2474305660,2015,2015,2015,2015,0
|
|
20230901,155200,2474305660,2015,2015,2015,2015,0
|
|
20230901,155100,2474305660,2015,2015,2015,2015,0
|
|
20230901,155000,2474305660,2015,2015,2015,2015,0
|
|
20230901,154900,2474305660,2015,2015,2015,2015,0
|
|
20230901,154800,2474305660,2015,2015,2015,2015,0
|
|
20230901,154700,2474305660,2015,2015,2015,2015,0
|
|
20230901,154600,2474305660,2015,2015,2015,2015,0
|
|
20230901,154500,2474305660,2015,2015,2015,2015,0
|
|
20230901,154400,2474305660,2015,2015,2015,2015,0
|
|
20230901,154300,2474305660,2015,2015,2015,2015,0
|
|
20230901,154200,2474305660,2015,2015,2015,2015,0
|
|
20230901,154100,2474305660,2015,2015,2015,2015,22180
|
|
20230901,154000,2474305660,2015,2015,2015,2015,0
|
|
20230901,153900,2474305660,2015,2015,2015,2015,0
|
|
20230901,153800,2474305660,2015,2015,2015,2015,0
|
|
20230901,153700,2474305660,2015,2015,2015,2015,0
|
|
20230901,153600,2474305660,2015,2015,2015,2015,0
|
|
20230901,153500,2474305660,2015,2015,2015,2015,0
|
|
20230901,153400,2474305660,2015,2015,2015,2015,0
|
|
20230901,153300,2474305660,2015,2015,2015,2015,0
|
|
20230901,153200,2474305660,2015,2015,2015,2015,0
|
|
20230901,153100,2474305660,2015,2015,2015,2015,0
|
|
20230901,153000,2474305660,2015,2015,2015,2015,22180
|
|
20230901,152900,2429612960,2020,2020,2020,2020,0
|
|
20230901,152800,2429612960,2020,2020,2020,2020,0
|
|
20230901,152700,2429612960,2020,2020,2020,2020,0
|
|
20230901,152600,2429612960,2020,2020,2020,2020,0
|
|
20230901,152500,2429612960,2020,2020,2020,2020,0
|
|
20230901,152400,2429612960,2020,2020,2020,2020,0
|
|
20230901,152300,2429612960,2020,2020,2020,2020,0
|
|
20230901,152200,2429612960,2020,2020,2020,2020,0
|
|
20230901,152100,2429612960,2020,2020,2020,2020,0
|
|
20230901,152000,2429612960,2020,2020,2020,2020,0
|
|
20230901,151900,2429612960,2020,2015,2025,2010,1285
|
|
20230901,151800,2427026685,2020,2025,2025,2020,1004
|
|
20230901,151700,2424993940,2025,2025,2025,2010,5285
|
|
20230901,151600,2414317035,2025,2030,2030,2020,2325
|
|
20230901,151500,2409606350,2030,2020,2030,2020,18865
|
|
20230901,151400,2371453920,2025,2020,2025,2020,2853
|
|
20230901,151300,2365676810,2020,2025,2025,2020,4527
|
|
20230901,151200,2356524420,2025,2020,2025,2015,5444
|
|
20230901,151100,2345522110,2020,2025,2025,2020,4477
|
|
20230901,151000,2336472945,2025,2020,2025,2020,4227
|
|
20230901,150900,2327929550,2020,2020,2020,2020,2410
|
|
20230901,150800,2323061350,2020,2015,2020,2010,2150
|
|
20230901,150700,2318722010,2020,2020,2020,2015,2235
|
|
20230901,150600,2314212010,2020,2020,2020,2015,1321
|
|
20230901,150500,2311545240,2020,2015,2020,2015,5274
|
|
20230901,150400,2300914885,2015,2015,2015,2010,1121
|
|
20230901,150300,2298656095,2015,2015,2015,2015,804
|
|
20230901,150200,2297036035,2015,2005,2015,2005,20529
|
|
20230901,150100,2255873995,2005,2010,2010,2005,1325
|
|
20230901,150000,2253210750,2015,2010,2015,2010,111
|
|
20230901,145900,2252987135,2010,2010,2015,2010,97
|
|
20230901,145800,2252792115,2015,2010,2015,2010,1053
|
|
20230901,145700,2250675480,2015,2015,2015,2010,6133
|
|
20230901,145600,2238347485,2010,2010,2015,2010,2840
|
|
20230901,145500,2232638335,2010,2010,2010,2010,2240
|
|
20230901,145400,2228135935,2010,2015,2015,2010,774
|
|
20230901,145300,2226580065,2010,2010,2010,2010,1698
|
|
20230901,145200,2223167085,2010,2015,2020,2010,809
|
|
20230901,145100,2221538925,2010,2015,2015,2010,16
|
|
20230901,145000,2221506695,2010,2010,2015,2010,2643
|
|
20230901,144900,2216193720,2010,2015,2015,2010,486
|
|
20230901,144800,2215214680,2020,2020,2020,2015,2892
|
|
20230901,144700,2209380575,2020,2020,2020,2020,1591
|
|
20230901,144600,2206166755,2020,2020,2020,2020,31
|
|
20230901,144500,2206104135,2015,2015,2015,2015,0
|
|
20230901,144400,2206104135,2015,2015,2015,2015,219
|
|
20230901,144300,2205662850,2015,2015,2015,2015,418
|
|
20230901,144200,2204820580,2015,2020,2020,2015,3085
|
|
20230901,144100,2198604300,2020,2015,2020,2015,4282
|
|
20230901,144000,2189976065,2020,2015,2020,2015,101
|
|
20230901,143900,2189772545,2020,2020,2020,2020,507
|
|
20230901,143800,2188748405,2020,2020,2020,2015,210
|
|
20230901,143700,2188325205,2015,2015,2015,2015,572
|
|
20230901,143600,2187172625,2015,2020,2020,2015,6
|
|
20230901,143500,2187160510,2020,2015,2020,2015,273
|
|
20230901,143400,2186610410,2015,2015,2015,2015,1
|
|
20230901,143300,2186608395,2015,2015,2015,2015,1504
|
|
20230901,143200,2183577835,2015,2015,2015,2015,0
|
|
20230901,143100,2183577835,2015,2015,2015,2015,2195
|
|
20230901,143000,2179154910,2015,2015,2015,2015,10
|
|
20230901,142900,2179134760,2015,2020,2020,2015,533
|
|
20230901,142800,2178058150,2020,2020,2020,2020,0
|
|
20230901,142700,2178058150,2020,2020,2020,2020,0
|
|
20230901,142600,2178058150,2020,2020,2020,2020,1
|
|
20230901,142500,2178056130,2015,2015,2015,2015,8262
|
|
20230901,142400,2161408200,2015,2015,2015,2015,0
|
|
20230901,142300,2161408200,2015,2015,2015,2015,10757
|
|
20230901,142200,2139732845,2020,2015,2020,2015,310
|
|
20230901,142100,2139108185,2020,2020,2020,2020,2
|
|
20230901,142000,2139104145,2020,2020,2020,2020,2638
|
|
20230901,141900,2133775385,2025,2025,2025,2025,27
|
|
20230901,141800,2133720710,2025,2025,2025,2025,2
|
|
20230901,141700,2133716660,2015,2020,2025,2015,3765
|
|
20230901,141600,2126127780,2025,2025,2025,2020,59
|
|
20230901,141500,2126008555,2025,2025,2025,2020,163
|
|
20230901,141400,2125678485,2020,2020,2020,2015,678
|
|
20230901,141300,2124309025,2020,2020,2020,2020,32
|
|
20230901,141200,2124244385,2020,2025,2025,2020,52
|
|
20230901,141100,2124139335,2020,2020,2020,2020,199
|
|
20230901,141000,2123737355,2020,2025,2025,2015,3032
|
|
20230901,140900,2117627210,2025,2025,2025,2020,713
|
|
20230901,140800,2116183430,2020,2025,2025,2020,610
|
|
20230901,140700,2114951180,2025,2020,2025,2020,1003
|
|
20230901,140600,2112925115,2020,2020,2020,2020,314
|
|
20230901,140500,2112290835,2020,2015,2020,2015,1022
|
|
20230901,140400,2110231500,2015,2020,2020,2015,2001
|
|
20230901,140300,2106199480,2020,2020,2020,2015,317
|
|
20230901,140200,2105560715,2020,2020,2020,2020,1
|
|
20230901,140100,2105558695,2020,2020,2020,2015,983
|
|
20230901,140000,2103577935,2020,2020,2020,2015,42
|
|
20230901,135900,2103493195,2020,2020,2020,2020,1
|
|
20230901,135800,2103491175,2020,2020,2020,2020,4
|
|
20230901,135700,2103483095,2020,2020,2020,2015,63
|
|
20230901,135600,2103355885,2020,2020,2020,2020,6
|
|
20230901,135500,2103343765,2020,2020,2020,2015,20
|
|
20230901,135400,2103303450,2015,2020,2020,2015,1410
|
|
20230901,135300,2100457285,2015,2020,2020,2015,130
|
|
20230901,135200,2100195325,2020,2015,2020,2015,1056
|
|
20230901,135100,2098067475,2020,2020,2020,2015,4468
|
|
20230901,135000,2089063915,2015,2020,2020,2015,502
|
|
20230901,134900,2088052375,2020,2020,2020,2020,992
|
|
20230901,134800,2086048535,2020,2020,2020,2020,8
|
|
20230901,134700,2086032375,2020,2020,2020,2020,1032
|
|
20230901,134600,2083947735,2020,2020,2020,2015,12
|
|
20230901,134500,2083923545,2015,2015,2020,2015,246
|
|
20230901,134400,2083427845,2015,2020,2020,2015,53
|
|
20230901,134300,2083320790,2020,2015,2020,2015,529
|
|
20230901,134200,2082254840,2020,2015,2020,2015,963
|
|
20230901,134100,2080314390,2020,2015,2020,2015,55
|
|
20230901,134000,2080203525,2015,2015,2015,2015,4410
|
|
20230901,133900,2071317375,2020,2020,2020,2020,30
|
|
20230901,133800,2071256775,2020,2020,2020,2020,80
|
|
20230901,133700,2071095175,2015,2015,2015,2015,500
|
|
20230901,133600,2070087675,2015,2015,2015,2015,0
|
|
20230901,133500,2070087675,2015,2015,2015,2015,1
|
|
20230901,133400,2070085660,2015,2015,2015,2015,170
|
|
20230901,133300,2069743110,2015,2020,2020,2015,212
|
|
20230901,133200,2069315065,2025,2025,2025,2025,1
|
|
20230901,133100,2069313040,2025,2030,2030,2010,20208
|
|
20230901,133000,2028564430,2025,2025,2025,2025,1257
|
|
20230901,132900,2026019005,2030,2025,2030,2025,211
|
|
20230901,132800,2025591670,2020,2020,2020,2020,384
|
|
20230901,132700,2024815990,2020,2025,2025,2020,202
|
|
20230901,132600,2024407455,2025,2025,2025,2025,482
|
|
20230901,132500,2023431405,2020,2025,2025,2020,2008
|
|
20230901,132400,2019367705,2020,2025,2025,2020,4351
|
|
20230901,132300,2010566915,2025,2025,2025,2025,1008
|
|
20230901,132200,2008525715,2025,2020,2025,2020,205
|
|
20230901,132100,2008111595,2020,2020,2020,2020,2571
|
|
20230901,132000,2002918175,2020,2020,2020,2015,3011
|
|
20230901,131900,1996845650,2015,2020,2020,2015,4080
|
|
20230901,131800,1988609050,2020,2020,2020,2020,1537
|
|
20230901,131700,1985504310,2020,2020,2020,2015,321
|
|
20230901,131600,1984855895,2020,2020,2020,2020,505
|
|
20230901,131500,1983835795,2020,2020,2025,2020,2011
|
|
20230901,131400,1979773570,2015,2020,2020,2015,4003
|
|
20230901,131300,1971695680,2020,2025,2025,2020,66
|
|
20230901,131200,1971562355,2025,2025,2025,2025,3
|
|
20230901,131100,1971556280,2025,2025,2025,2025,500
|
|
20230901,131000,1970543780,2025,2020,2025,2020,188
|
|
20230901,130900,1970164015,2020,2025,2025,2020,1066
|
|
20230901,130800,1968010550,2020,2025,2025,2020,503
|
|
20230901,130700,1966992075,2025,2025,2025,2025,6
|
|
20230901,130600,1966979925,2020,2020,2020,2020,16
|
|
20230901,130500,1966947605,2020,2020,2020,2020,559
|
|
20230901,130400,1965818425,2020,2020,2020,2020,791
|
|
20230901,130300,1964220605,2020,2025,2025,2020,1678
|
|
20230901,130200,1960830890,2025,2025,2025,2025,15
|
|
20230901,130100,1960800515,2020,2025,2025,2020,54
|
|
20230901,130000,1960691420,2025,2025,2025,2025,2
|
|
20230901,125900,1960687370,2025,2025,2025,2020,28
|
|
20230901,125800,1960630770,2025,2025,2025,2025,42
|
|
20230901,125700,1960545720,2025,2025,2025,2025,4
|
|
20230901,125600,1960537620,2025,2025,2025,2020,970
|
|
20230901,125500,1958577530,2025,2025,2025,2020,4611
|
|
20230901,125400,1949263295,2025,2025,2025,2015,1215
|
|
20230901,125300,1946808995,2025,2030,2030,2020,2119
|
|
20230901,125200,1942517475,2030,2020,2030,2020,5649
|
|
20230901,125100,1931082245,2020,2020,2020,2015,4134
|
|
20230901,125000,1922739840,2020,2015,2020,2015,182
|
|
20230901,124900,1922372990,2020,2025,2025,2015,1403
|
|
20230901,124800,1919545925,2025,2010,2025,2010,167
|
|
20230901,124700,1919209195,2025,2020,2025,2005,11023
|
|
20230901,124600,1897038020,2025,2025,2025,2020,115
|
|
20230901,124500,1896805695,2025,2025,2025,2020,418
|
|
20230901,124400,1895961320,2025,2025,2025,2025,77
|
|
20230901,124300,1895805395,2025,2025,2025,2025,203
|
|
20230901,124200,1895394320,2025,2030,2030,2020,427
|
|
20230901,124100,1894531670,2030,2020,2030,2020,1593
|
|
20230901,124000,1891313800,2025,2025,2025,2025,467
|
|
20230901,123900,1890368125,2030,2025,2030,2025,600
|
|
20230901,123800,1889150375,2030,2030,2030,2030,50
|
|
20230901,123700,1889048875,2030,2030,2030,2030,105
|
|
20230901,123600,1888835725,2025,2025,2025,2025,8447
|
|
20230901,123500,1871730550,2020,2020,2020,2020,1131
|
|
20230901,123400,1869445930,2015,2015,2015,2015,830
|
|
20230901,123300,1867773480,2020,2015,2020,2015,357
|
|
20230901,123200,1867054120,2015,2020,2020,2015,190
|
|
20230901,123100,1866671220,2020,2020,2020,2020,0
|
|
20230901,123000,1866671220,2020,2015,2020,2015,776
|
|
20230901,122900,1865107575,2015,2015,2015,2015,6
|
|
20230901,122800,1865095485,2020,2015,2020,2015,553
|
|
20230901,122700,1863981115,2015,2020,2020,2015,601
|
|
20230901,122600,1862769600,2020,2020,2020,2015,157
|
|
20230901,122500,1862452470,2015,2015,2015,2015,0
|
|
20230901,122400,1862452470,2015,2020,2020,2015,6
|
|
20230901,122300,1862440370,2015,2020,2020,2015,70
|
|
20230901,122200,1862299220,2020,2020,2020,2020,287
|
|
20230901,122100,1861719480,2020,2020,2020,2020,1
|
|
20230901,122000,1861717460,2020,2020,2020,2015,542
|
|
20230901,121900,1860622775,2015,2020,2020,2015,677
|
|
20230901,121800,1859258615,2015,2015,2015,2015,1188
|
|
20230901,121700,1856864795,2025,2015,2025,2015,14
|
|
20230901,121600,1856836485,2015,2020,2025,2015,3486
|
|
20230901,121500,1849804760,2020,2020,2020,2020,15
|
|
20230901,121400,1849774460,2020,2020,2020,2020,31
|
|
20230901,121300,1849711840,2015,2015,2015,2015,43
|
|
20230901,121200,1849625195,2015,2015,2015,2015,1335
|
|
20230901,121100,1846935170,2020,2015,2020,2015,186
|
|
20230901,121000,1846560355,2015,2020,2020,2015,122
|
|
20230901,120900,1846313920,2025,2025,2025,2020,1334
|
|
20230901,120800,1843618750,2025,2015,2025,2015,1956
|
|
20230901,120700,1839667630,2015,2015,2015,2015,662
|
|
20230901,120600,1838333700,2015,2015,2015,2015,53
|
|
20230901,120500,1838226905,2015,2005,2015,2005,6576
|
|
20230901,120400,1825027505,2010,2010,2010,2005,22035
|
|
20230901,120300,1780837155,2005,2015,2015,2005,8437
|
|
20230901,120200,1763884740,2015,2015,2015,2015,1818
|
|
20230901,120100,1760221470,2015,2020,2020,2015,5735
|
|
20230901,120000,1748660840,2025,2025,2025,2025,4940
|
|
20230901,115900,1738657340,2030,2025,2030,2025,1497
|
|
20230901,115800,1735620270,2020,2020,2020,2020,6673
|
|
20230901,115700,1722140810,2020,2020,2020,2020,100
|
|
20230901,115600,1721938810,2015,2015,2015,2015,13
|
|
20230901,115500,1721912615,2015,2015,2015,2015,36
|
|
20230901,115400,1721840075,2020,2015,2020,2015,122
|
|
20230901,115300,1721594145,2015,2015,2015,2015,0
|
|
20230901,115200,1721594145,2015,2015,2015,2015,2180
|
|
20230901,115100,1717201445,2010,2015,2015,2010,1738
|
|
20230901,115000,1713706455,2015,2015,2015,2015,2749
|
|
20230901,114900,1708167220,2015,2015,2015,2015,2852
|
|
20230901,114800,1702420440,2015,2015,2015,2015,0
|
|
20230901,114700,1702420440,2015,2015,2015,2015,222
|
|
20230901,114600,1701973110,2015,2025,2025,2015,38
|
|
20230901,114500,1701896430,2025,2020,2025,2015,1029
|
|
20230901,114400,1699821245,2025,2020,2025,2020,122
|
|
20230901,114300,1699574795,2020,2020,2020,2020,774
|
|
20230901,114200,1698011315,2025,2025,2025,2025,15
|
|
20230901,114100,1697980940,2025,2025,2025,2025,330
|
|
20230901,114000,1697312690,2020,2020,2020,2020,60
|
|
20230901,113900,1697191490,2020,2025,2025,2020,2185
|
|
20230901,113800,1692767010,2025,2025,2025,2025,0
|
|
20230901,113700,1692767010,2025,2025,2025,2025,1
|
|
20230901,113600,1692764985,2025,2025,2025,2025,2
|
|
20230901,113500,1692760935,2015,2015,2020,2015,8969
|
|
20230901,113400,1674654640,2010,2010,2010,2010,30
|
|
20230901,113300,1674594340,2020,2015,2020,2010,1127
|
|
20230901,113200,1672323920,2015,2015,2015,2015,211
|
|
20230901,113100,1671898755,2020,2020,2020,2020,2
|
|
20230901,113000,1671894715,2020,2020,2020,2020,110
|
|
20230901,112900,1671672515,2020,2020,2025,2005,7011
|
|
20230901,112800,1657580865,2015,2020,2020,2015,5908
|
|
20230901,112700,1645646725,2020,2020,2020,2020,25
|
|
20230901,112600,1645596225,2015,2010,2015,2010,3155
|
|
20230901,112500,1639244430,2015,2015,2015,2010,52
|
|
20230901,112400,1639139900,2010,2015,2015,2010,83
|
|
20230901,112300,1638972695,2015,2015,2015,2010,770
|
|
20230901,112200,1637424945,2015,2015,2015,2015,37
|
|
20230901,112100,1637350390,2015,2015,2015,2015,2
|
|
20230901,112000,1637346360,2015,2010,2015,2005,1108
|
|
20230901,111900,1635119185,2015,2020,2020,2005,3209
|
|
20230901,111800,1628684390,2020,2020,2020,2010,410
|
|
20230901,111700,1627860195,2015,2015,2015,2010,9937
|
|
20230901,111600,1607840755,2015,2015,2015,2010,65
|
|
20230901,111500,1607709955,2015,2015,2015,2015,2
|
|
20230901,111400,1607705925,2015,2010,2015,2005,11454
|
|
20230901,111300,1584736520,2010,2015,2015,2005,2335
|
|
20230901,111200,1580043265,2015,2015,2015,2010,262
|
|
20230901,111100,1579515380,2010,2005,2015,2005,2393
|
|
20230901,111000,1574715145,2020,2020,2020,2005,53287
|
|
20230901,110900,1467758010,2015,2020,2020,2015,73
|
|
20230901,110800,1467610800,2020,2020,2020,2015,1034
|
|
20230901,110700,1465527120,2020,2025,2025,2010,4587
|
|
20230901,110600,1456293985,2025,2025,2025,2015,1466
|
|
20230901,110500,1453332325,2025,2020,2025,2015,3253
|
|
20230901,110400,1446767130,2020,2015,2020,2015,876
|
|
20230901,110300,1445001980,2020,2020,2025,2015,1626
|
|
20230901,110200,1441724125,2020,2025,2025,2020,7850
|
|
20230901,110100,1425867080,2025,2025,2030,2020,21
|
|
20230901,110000,1425824570,2025,2025,2025,2025,1793
|
|
20230901,105900,1422193745,2020,2025,2025,2020,1303
|
|
20230901,105800,1419561670,2025,2020,2025,2020,760
|
|
20230901,105700,1418024410,2025,2025,2025,2025,103
|
|
20230901,105600,1417815835,2020,2025,2025,2020,108
|
|
20230901,105500,1417597515,2025,2025,2025,2025,3
|
|
20230901,105400,1417591440,2025,2025,2025,2025,2
|
|
20230901,105300,1417587390,2025,2025,2025,2015,1508
|
|
20230901,105200,1414543585,2015,2030,2030,2015,2302
|
|
20230901,105100,1409896380,2030,2025,2030,2025,5155
|
|
20230901,105000,1399453600,2025,2025,2025,2020,665
|
|
20230901,104900,1398110275,2025,2020,2025,2020,419
|
|
20230901,104800,1397263805,2025,2020,2025,2020,3838
|
|
20230901,104700,1389511005,2025,2020,2025,2015,1173
|
|
20230901,104600,1387144050,2015,2025,2025,2010,10187
|
|
20230901,104500,1366643680,2020,2020,2030,2020,5234
|
|
20230901,104400,1356057675,2025,2030,2030,2010,36115
|
|
20230901,104300,1283166420,2035,2025,2035,2025,597
|
|
20230901,104200,1281956465,2025,2030,2035,2025,2258
|
|
20230901,104100,1277373030,2030,2030,2030,2025,251
|
|
20230901,104000,1276863750,2035,2030,2035,2025,1222
|
|
20230901,103900,1274389080,2025,2035,2035,2025,2362
|
|
20230901,103800,1269587910,2035,2030,2035,2030,1768
|
|
20230901,103700,1265998810,2030,2035,2035,2030,21
|
|
20230901,103600,1265956170,2035,2030,2035,2030,4611
|
|
20230901,103500,1256595825,2030,2035,2035,2030,5607
|
|
20230901,103400,1245206740,2035,2040,2040,2035,641
|
|
20230901,103300,1243902130,2040,2035,2040,2035,289
|
|
20230901,103200,1243313960,2040,2035,2040,2035,353
|
|
20230901,103100,1242595590,2035,2035,2035,2035,1640
|
|
20230901,103000,1239258190,2035,2035,2035,2035,1721
|
|
20230901,102900,1235755955,2035,2040,2040,2035,1051
|
|
20230901,102800,1233617165,2040,2035,2040,2030,281
|
|
20230901,102700,1233045540,2035,2035,2035,2030,1819
|
|
20230901,102600,1229347715,2035,2035,2035,2035,58
|
|
20230901,102500,1229229685,2035,2030,2035,2030,216
|
|
20230901,102400,1228791060,2025,2040,2040,2025,3999
|
|
20230901,102300,1220670215,2040,2045,2045,2035,164
|
|
20230901,102200,1220335660,2045,2045,2045,2035,19
|
|
20230901,102100,1220296975,2045,2040,2045,2040,2504
|
|
20230901,102000,1215188805,2040,2040,2040,2035,73
|
|
20230901,101900,1215039985,2040,2035,2040,2035,1063
|
|
20230901,101800,1212876765,2045,2040,2045,2035,78
|
|
20230901,101700,1212717635,2045,2040,2045,2035,3701
|
|
20230901,101600,1205170935,2040,2035,2040,2035,588
|
|
20230901,101500,1203972915,2035,2035,2035,2035,1024
|
|
20230901,101400,1201889075,2035,2040,2045,2015,33068
|
|
20230901,101300,1134756915,2045,2045,2045,2040,28
|
|
20230901,101200,1134699660,2040,2040,2040,2040,881
|
|
20230901,101100,1132902420,2045,2045,2045,2045,200
|
|
20230901,101000,1132493420,2045,2040,2045,2040,26
|
|
20230901,100900,1132440255,2040,2040,2040,2040,1691
|
|
20230901,100800,1128990615,2045,2040,2045,2035,7599
|
|
20230901,100700,1113485100,2045,2040,2045,2040,105
|
|
20230901,100600,1113270880,2045,2045,2045,2040,68
|
|
20230901,100500,1113132010,2045,2040,2045,2040,1835
|
|
20230901,100400,1109388605,2040,2040,2040,2040,2960
|
|
20230901,100300,1103350205,2040,2050,2050,2040,73
|
|
20230901,100200,1103201265,2045,2045,2045,2045,2553
|
|
20230901,100100,1097980380,2045,2045,2045,2045,335
|
|
20230901,100000,1097295305,2045,2045,2050,2040,23
|
|
20230901,095900,1097248350,2045,2045,2045,2040,1027
|
|
20230901,095800,1095152520,2045,2045,2045,2040,5629
|
|
20230901,095700,1083666805,2045,2045,2050,2040,1725
|
|
20230901,095600,1080146350,2045,2045,2045,2040,12133
|
|
20230901,095500,1055369380,2045,2060,2060,2045,220
|
|
20230901,095400,1054916195,2060,2055,2060,2050,1968
|
|
20230901,095300,1050878280,2055,2050,2060,2050,1216
|
|
20230901,095200,1048384430,2055,2050,2065,2050,115
|
|
20230901,095100,1048148070,2065,2055,2065,2050,2102
|
|
20230901,095000,1043824695,2055,2045,2055,2045,3077
|
|
20230901,094900,1037514615,2050,2050,2050,2045,1517
|
|
20230901,094800,1034411950,2050,2050,2050,2045,8503
|
|
20230901,094700,1016980950,2050,2050,2050,2050,1548
|
|
20230901,094600,1013807550,2055,2055,2055,2055,31
|
|
20230901,094500,1013743845,2050,2055,2055,2050,2053
|
|
20230901,094400,1009534090,2050,2055,2055,2050,4
|
|
20230901,094300,1009525885,2050,2055,2055,2050,460
|
|
20230901,094200,1008582385,2055,2065,2065,2055,2720
|
|
20230901,094100,1002990765,2065,2055,2065,2055,648
|
|
20230901,094000,1001652745,2055,2070,2070,2055,2071
|
|
20230901,093900,997392215,2070,2070,2075,2055,5563
|
|
20230901,093800,985943615,2075,2060,2075,2060,17125
|
|
20230901,093700,950486500,2075,2055,2075,2050,46629
|
|
20230901,093600,854068315,2050,2055,2070,2050,25459
|
|
20230901,093500,801579570,2060,2060,2060,2045,4552
|
|
20230901,093400,792220110,2060,2045,2060,2045,9851
|
|
20230901,093300,772020965,2050,2045,2050,2045,245
|
|
20230901,093200,771519890,2045,2040,2045,2040,1058
|
|
20230901,093100,769361535,2045,2040,2045,2040,10619
|
|
20230901,093000,747698740,2040,2045,2045,2040,4640
|
|
20230901,092900,738220515,2045,2045,2045,2040,1413
|
|
20230901,092800,735333335,2045,2040,2050,2040,10445
|
|
20230901,092700,713973295,2045,2035,2045,2035,3294
|
|
20230901,092600,707258515,2035,2035,2045,2035,175
|
|
20230901,092500,706901990,2050,2040,2050,2035,6740
|
|
20230901,092400,693150760,2055,2055,2055,2035,5182
|
|
20230901,092300,682575560,2055,2050,2055,2050,1792
|
|
20230901,092200,678901910,2055,2050,2055,2050,4445
|
|
20230901,092100,669783435,2050,2055,2055,2050,3099
|
|
20230901,092000,663430470,2050,2055,2055,2040,830
|
|
20230901,091900,661728970,2045,2040,2045,2035,8423
|
|
20230901,091800,644537900,2040,2045,2045,2035,6773
|
|
20230901,091700,630720735,2045,2045,2045,2040,2754
|
|
20230901,091600,625098050,2045,2040,2045,2035,5172
|
|
20230901,091500,614551965,2045,2050,2050,2040,1906
|
|
20230901,091400,610653305,2050,2050,2050,2045,958
|
|
20230901,091300,608691395,2040,2055,2060,2035,14026
|
|
20230901,091200,580055685,2055,2050,2060,2045,3833
|
|
20230901,091100,572213585,2050,2050,2060,2050,8864
|
|
20230901,091000,554042055,2050,2060,2060,2050,1340
|
|
20230901,090900,551287570,2055,2060,2060,2045,14898
|
|
20230901,090800,520695355,2060,2060,2060,2055,3500
|
|
20230901,090700,513488300,2060,2065,2070,2055,11268
|
|
20230901,090600,490251505,2065,2075,2075,2065,12187
|
|
20230901,090500,465067555,2070,2080,2085,2070,20096
|
|
20230901,090400,423323690,2085,2065,2085,2065,57055
|
|
20230901,090300,305059235,2070,2030,2070,2030,22827
|
|
20230901,090200,258111200,2045,2045,2050,2025,18990
|
|
20230901,090100,219288725,2045,2035,2045,2020,18572
|
|
20230901,090000,181524810,2020,2005,2040,2005,89002
|