641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193800,795430021,2040,2040,2040,2040,7932
|
|
20230904,193700,795430021,2040,2040,2040,2040,0
|
|
20230904,193600,795430021,2040,2040,2040,2040,0
|
|
20230904,193500,795430021,2040,2040,2040,2040,0
|
|
20230904,193400,795430021,2040,2040,2040,2040,0
|
|
20230904,193300,795430021,2040,2040,2040,2040,0
|
|
20230904,193200,795430021,2040,2040,2040,2040,0
|
|
20230904,193100,795430021,2040,2040,2040,2040,0
|
|
20230904,193000,795430021,2040,2040,2040,2040,0
|
|
20230904,192900,795430021,2040,2040,2040,2040,0
|
|
20230904,192800,795430021,2040,2040,2040,2040,0
|
|
20230904,192700,795430021,2040,2040,2040,2040,0
|
|
20230904,192600,795430021,2040,2040,2040,2040,0
|
|
20230904,192500,795430021,2040,2040,2040,2040,0
|
|
20230904,192400,795430021,2040,2040,2040,2040,0
|
|
20230904,192300,795430021,2040,2040,2040,2040,0
|
|
20230904,192200,795430021,2040,2040,2040,2040,0
|
|
20230904,192100,795430021,2040,2040,2040,2040,0
|
|
20230904,192000,795430021,2040,2040,2040,2040,0
|
|
20230904,191900,795430021,2040,2040,2040,2040,0
|
|
20230904,191800,795430021,2040,2040,2040,2040,0
|
|
20230904,191700,795430021,2040,2040,2040,2040,0
|
|
20230904,191600,795430021,2040,2040,2040,2040,0
|
|
20230904,191500,795430021,2040,2040,2040,2040,0
|
|
20230904,191400,795430021,2040,2040,2040,2040,0
|
|
20230904,191300,795430021,2040,2040,2040,2040,0
|
|
20230904,191200,795430021,2040,2040,2040,2040,0
|
|
20230904,191100,795430021,2040,2040,2040,2040,0
|
|
20230904,191000,795430021,2040,2040,2040,2040,0
|
|
20230904,190900,795430021,2040,2040,2040,2040,0
|
|
20230904,190800,795430021,2040,2040,2040,2040,7932
|
|
20230904,190700,795430021,2040,2040,2040,2040,0
|
|
20230904,190600,795430021,2040,2040,2040,2040,0
|
|
20230904,190500,795430021,2040,2040,2040,2040,0
|
|
20230904,190400,795430021,2040,2040,2040,2040,0
|
|
20230904,190300,795430021,2040,2040,2040,2040,0
|
|
20230904,190200,795430021,2040,2040,2040,2040,0
|
|
20230904,190100,795430021,2040,2040,2040,2040,0
|
|
20230904,190000,795430021,2040,2040,2040,2040,0
|
|
20230904,185900,795430021,2040,2040,2040,2040,0
|
|
20230904,185800,795430021,2040,2040,2040,2040,0
|
|
20230904,185700,795430021,2040,2040,2040,2040,0
|
|
20230904,185600,795430021,2040,2040,2040,2040,0
|
|
20230904,185500,795430021,2040,2040,2040,2040,0
|
|
20230904,185400,795430021,2040,2040,2040,2040,0
|
|
20230904,185300,795430021,2040,2040,2040,2040,0
|
|
20230904,185200,795430021,2040,2040,2040,2040,0
|
|
20230904,185100,795430021,2040,2040,2040,2040,0
|
|
20230904,185000,795430021,2040,2040,2040,2040,0
|
|
20230904,184900,795430021,2040,2040,2040,2040,0
|
|
20230904,184800,795430021,2040,2040,2040,2040,0
|
|
20230904,184700,795430021,2040,2040,2040,2040,0
|
|
20230904,184600,795430021,2040,2040,2040,2040,0
|
|
20230904,184500,795430021,2040,2040,2040,2040,0
|
|
20230904,184400,795430021,2040,2040,2040,2040,0
|
|
20230904,184300,795430021,2040,2040,2040,2040,0
|
|
20230904,184200,795430021,2040,2040,2040,2040,0
|
|
20230904,184100,795430021,2040,2040,2040,2040,0
|
|
20230904,184000,795430021,2040,2040,2040,2040,0
|
|
20230904,183900,795430021,2040,2040,2040,2040,0
|
|
20230904,183800,795430021,2040,2040,2040,2040,7932
|
|
20230904,183700,795430021,2040,2040,2040,2040,0
|
|
20230904,183600,795430021,2040,2040,2040,2040,0
|
|
20230904,183500,795430021,2040,2040,2040,2040,0
|
|
20230904,183400,795430021,2040,2040,2040,2040,0
|
|
20230904,183300,795430021,2040,2040,2040,2040,0
|
|
20230904,183200,795430021,2040,2040,2040,2040,0
|
|
20230904,183100,795430021,2040,2040,2040,2040,0
|
|
20230904,183000,795430021,2040,2040,2040,2040,0
|
|
20230904,182900,795430021,2040,2040,2040,2040,0
|
|
20230904,182800,795430021,2040,2040,2040,2040,0
|
|
20230904,182700,795430021,2040,2040,2040,2040,0
|
|
20230904,182600,795430021,2040,2040,2040,2040,0
|
|
20230904,182500,795430021,2040,2040,2040,2040,0
|
|
20230904,182400,795430021,2040,2040,2040,2040,0
|
|
20230904,182300,795430021,2040,2040,2040,2040,0
|
|
20230904,182200,795430021,2040,2040,2040,2040,0
|
|
20230904,182100,795430021,2040,2040,2040,2040,0
|
|
20230904,182000,795430021,2040,2040,2040,2040,0
|
|
20230904,181900,795430021,2040,2040,2040,2040,0
|
|
20230904,181800,795430021,2040,2040,2040,2040,0
|
|
20230904,181700,795430021,2040,2040,2040,2040,0
|
|
20230904,181600,795430021,2040,2040,2040,2040,0
|
|
20230904,181500,795430021,2040,2040,2040,2040,0
|
|
20230904,181400,795430021,2040,2040,2040,2040,0
|
|
20230904,181300,795430021,2040,2040,2040,2040,0
|
|
20230904,181200,795430021,2040,2040,2040,2040,0
|
|
20230904,181100,795430021,2040,2040,2040,2040,0
|
|
20230904,181000,795430021,2040,2040,2040,2040,0
|
|
20230904,180900,795430021,2040,2040,2040,2040,0
|
|
20230904,180800,795430021,2040,2040,2040,2040,7932
|
|
20230904,180700,795430021,2040,2040,2040,2040,0
|
|
20230904,180600,795430021,2040,2040,2040,2040,0
|
|
20230904,180500,795430021,2040,2040,2040,2040,0
|
|
20230904,180400,795430021,2040,2040,2040,2040,0
|
|
20230904,180300,795430021,2040,2040,2040,2040,0
|
|
20230904,180200,795430021,2040,2040,2040,2040,0
|
|
20230904,180100,795430021,2040,2040,2040,2040,0
|
|
20230904,180000,795430021,2040,2040,2040,2040,0
|
|
20230904,175900,795430021,2040,2040,2040,2040,0
|
|
20230904,175800,795430021,2040,2040,2040,2040,0
|
|
20230904,175700,795430021,2040,2040,2040,2040,0
|
|
20230904,175600,795430021,2040,2040,2040,2040,0
|
|
20230904,175500,795430021,2040,2040,2040,2040,0
|
|
20230904,175400,795430021,2040,2040,2040,2040,0
|
|
20230904,175300,795430021,2040,2040,2040,2040,0
|
|
20230904,175200,795430021,2040,2040,2040,2040,0
|
|
20230904,175100,795430021,2040,2040,2040,2040,0
|
|
20230904,175000,795430021,2040,2040,2040,2040,0
|
|
20230904,174900,795430021,2040,2040,2040,2040,0
|
|
20230904,174800,795430021,2040,2040,2040,2040,0
|
|
20230904,174700,795430021,2040,2040,2040,2040,0
|
|
20230904,174600,795430021,2040,2040,2040,2040,0
|
|
20230904,174500,795430021,2040,2040,2040,2040,0
|
|
20230904,174400,795430021,2040,2040,2040,2040,0
|
|
20230904,174300,795430021,2040,2040,2040,2040,0
|
|
20230904,174200,795430021,2040,2040,2040,2040,0
|
|
20230904,174100,795430021,2040,2040,2040,2040,0
|
|
20230904,174000,795430021,2040,2040,2040,2040,0
|
|
20230904,173900,795430021,2040,2040,2040,2040,0
|
|
20230904,173800,795430021,2040,2040,2040,2040,7932
|
|
20230904,173700,795430021,2040,2040,2040,2040,0
|
|
20230904,173600,795430021,2040,2040,2040,2040,0
|
|
20230904,173500,795430021,2040,2040,2040,2040,0
|
|
20230904,173400,795430021,2040,2040,2040,2040,0
|
|
20230904,173300,795430021,2040,2040,2040,2040,0
|
|
20230904,173200,795430021,2040,2040,2040,2040,0
|
|
20230904,173100,795430021,2040,2040,2040,2040,0
|
|
20230904,173000,795430021,2040,2040,2040,2040,0
|
|
20230904,172900,795430021,2040,2040,2040,2040,0
|
|
20230904,172800,795430021,2040,2040,2040,2040,0
|
|
20230904,172700,795430021,2040,2040,2040,2040,0
|
|
20230904,172600,795430021,2040,2040,2040,2040,0
|
|
20230904,172500,795430021,2040,2040,2040,2040,0
|
|
20230904,172400,795430021,2040,2040,2040,2040,0
|
|
20230904,172300,795430021,2040,2040,2040,2040,0
|
|
20230904,172200,795430021,2040,2040,2040,2040,0
|
|
20230904,172100,795430021,2040,2040,2040,2040,0
|
|
20230904,172000,795430021,2040,2040,2040,2040,0
|
|
20230904,171900,795430021,2040,2040,2040,2040,0
|
|
20230904,171800,795430021,2040,2040,2040,2040,0
|
|
20230904,171700,795430021,2040,2040,2040,2040,0
|
|
20230904,171600,795430021,2040,2040,2040,2040,0
|
|
20230904,171500,795430021,2040,2040,2040,2040,0
|
|
20230904,171400,795430021,2040,2040,2040,2040,0
|
|
20230904,171300,795430021,2040,2040,2040,2040,0
|
|
20230904,171200,795430021,2040,2040,2040,2040,0
|
|
20230904,171100,795430021,2040,2040,2040,2040,0
|
|
20230904,171000,795430021,2040,2040,2040,2040,0
|
|
20230904,170900,795430021,2040,2040,2040,2040,0
|
|
20230904,170800,795430021,2040,2040,2040,2040,7932
|
|
20230904,170700,795430021,2040,2040,2040,2040,0
|
|
20230904,170600,795430021,2040,2040,2040,2040,0
|
|
20230904,170500,795430021,2040,2040,2040,2040,0
|
|
20230904,170400,795430021,2040,2040,2040,2040,0
|
|
20230904,170300,795430021,2040,2040,2040,2040,0
|
|
20230904,170200,795430021,2040,2040,2040,2040,0
|
|
20230904,170100,795430021,2040,2040,2040,2040,0
|
|
20230904,170000,795430021,2040,2040,2040,2040,0
|
|
20230904,165900,795430021,2040,2040,2040,2040,0
|
|
20230904,165800,795430021,2040,2040,2040,2040,0
|
|
20230904,165700,795430021,2040,2040,2040,2040,0
|
|
20230904,165600,795430021,2040,2040,2040,2040,0
|
|
20230904,165500,795430021,2040,2040,2040,2040,0
|
|
20230904,165400,795430021,2040,2040,2040,2040,0
|
|
20230904,165300,795430021,2040,2040,2040,2040,0
|
|
20230904,165200,795430021,2040,2040,2040,2040,0
|
|
20230904,165100,795430021,2040,2040,2040,2040,0
|
|
20230904,165000,795430021,2040,2040,2040,2040,0
|
|
20230904,164900,795430021,2040,2040,2040,2040,0
|
|
20230904,164800,795430021,2040,2040,2040,2040,0
|
|
20230904,164700,795430021,2040,2040,2040,2040,0
|
|
20230904,164600,795430021,2040,2040,2040,2040,0
|
|
20230904,164500,795430021,2040,2040,2040,2040,0
|
|
20230904,164400,795430021,2040,2040,2040,2040,0
|
|
20230904,164300,795430021,2040,2040,2040,2040,0
|
|
20230904,164200,795430021,2040,2040,2040,2040,0
|
|
20230904,164100,795430021,2040,2040,2040,2040,0
|
|
20230904,164000,795430021,2040,2040,2040,2040,0
|
|
20230904,163900,795430021,2040,2040,2040,2040,0
|
|
20230904,163800,795430021,2040,2040,2040,2040,7932
|
|
20230904,163700,795430021,2040,2040,2040,2040,0
|
|
20230904,163600,795430021,2040,2040,2040,2040,0
|
|
20230904,163500,795430021,2040,2040,2040,2040,0
|
|
20230904,163400,795430021,2040,2040,2040,2040,0
|
|
20230904,163300,795430021,2040,2040,2040,2040,0
|
|
20230904,163200,795430021,2040,2040,2040,2040,0
|
|
20230904,163100,795430021,2040,2040,2040,2040,0
|
|
20230904,163000,795430021,2040,2040,2040,2040,0
|
|
20230904,162900,795430021,2040,2040,2040,2040,0
|
|
20230904,162800,795430021,2040,2040,2040,2040,0
|
|
20230904,162700,795430021,2040,2040,2040,2040,0
|
|
20230904,162600,795430021,2040,2040,2040,2040,0
|
|
20230904,162500,795430021,2040,2040,2040,2040,0
|
|
20230904,162400,795430021,2040,2040,2040,2040,0
|
|
20230904,162300,795430021,2040,2040,2040,2040,0
|
|
20230904,162200,795430021,2040,2040,2040,2040,0
|
|
20230904,162100,795430021,2040,2040,2040,2040,0
|
|
20230904,162000,795430021,2040,2040,2040,2040,0
|
|
20230904,161900,795430021,2040,2040,2040,2040,0
|
|
20230904,161800,795430021,2040,2040,2040,2040,0
|
|
20230904,161700,795430021,2040,2040,2040,2040,0
|
|
20230904,161600,795430021,2040,2040,2040,2040,0
|
|
20230904,161500,795430021,2040,2040,2040,2040,0
|
|
20230904,161400,795430021,2040,2040,2040,2040,0
|
|
20230904,161300,795430021,2040,2040,2040,2040,0
|
|
20230904,161200,795430021,2040,2040,2040,2040,0
|
|
20230904,161100,795430021,2040,2040,2040,2040,0
|
|
20230904,161000,795430021,2040,2040,2040,2040,0
|
|
20230904,160900,795430021,2040,2040,2040,2040,0
|
|
20230904,160800,795430021,2040,2040,2040,2040,7932
|
|
20230904,160700,795430021,2040,2040,2040,2040,0
|
|
20230904,160600,795430021,2040,2040,2040,2040,0
|
|
20230904,160500,795430021,2040,2040,2040,2040,0
|
|
20230904,160400,795430021,2040,2040,2040,2040,0
|
|
20230904,160300,795430021,2040,2040,2040,2040,0
|
|
20230904,160200,795430021,2040,2040,2040,2040,0
|
|
20230904,160100,795430021,2040,2040,2040,2040,0
|
|
20230904,160000,795430021,2040,2040,2040,2040,0
|
|
20230904,155900,795430021,2040,2040,2040,2040,0
|
|
20230904,155800,795430021,2040,2040,2040,2040,0
|
|
20230904,155700,795430021,2040,2040,2040,2040,0
|
|
20230904,155600,795430021,2040,2040,2040,2040,0
|
|
20230904,155500,795430021,2040,2040,2040,2040,0
|
|
20230904,155400,795430021,2040,2040,2040,2040,0
|
|
20230904,155300,795430021,2040,2040,2040,2040,0
|
|
20230904,155200,795430021,2040,2040,2040,2040,0
|
|
20230904,155100,795430021,2040,2040,2040,2040,0
|
|
20230904,155000,795430021,2040,2040,2040,2040,0
|
|
20230904,154900,795430021,2040,2040,2040,2040,0
|
|
20230904,154800,795430021,2040,2040,2040,2040,0
|
|
20230904,154700,795430021,2040,2040,2040,2040,0
|
|
20230904,154600,795430021,2040,2040,2040,2040,0
|
|
20230904,154500,795430021,2040,2040,2040,2040,0
|
|
20230904,154400,795430021,2040,2040,2040,2040,0
|
|
20230904,154300,795430021,2040,2040,2040,2040,0
|
|
20230904,154200,795430021,2040,2040,2040,2040,0
|
|
20230904,154100,795430021,2040,2040,2040,2040,0
|
|
20230904,154000,795430021,2040,2040,2040,2040,0
|
|
20230904,153900,795430021,2040,2040,2040,2040,0
|
|
20230904,153800,795430021,2040,2040,2040,2040,7932
|
|
20230904,153700,795430021,2040,2040,2040,2040,0
|
|
20230904,153600,795430021,2040,2040,2040,2040,0
|
|
20230904,153500,795430021,2040,2040,2040,2040,0
|
|
20230904,153400,795430021,2040,2040,2040,2040,0
|
|
20230904,153300,795430021,2040,2040,2040,2040,0
|
|
20230904,153200,795430021,2040,2040,2040,2040,0
|
|
20230904,153100,795430021,2040,2040,2040,2040,0
|
|
20230904,153000,795430021,2040,2040,2040,2040,7932
|
|
20230904,152900,779248741,2035,2035,2035,2035,0
|
|
20230904,152800,779248741,2035,2035,2035,2035,0
|
|
20230904,152700,779248741,2035,2035,2035,2035,0
|
|
20230904,152600,779248741,2035,2035,2035,2035,0
|
|
20230904,152500,779248741,2035,2035,2035,2035,0
|
|
20230904,152400,779248741,2035,2035,2035,2035,0
|
|
20230904,152300,779248741,2035,2035,2035,2035,0
|
|
20230904,152200,779248741,2035,2035,2035,2035,0
|
|
20230904,152100,779248741,2035,2035,2035,2035,0
|
|
20230904,152000,779248741,2035,2035,2035,2035,0
|
|
20230904,151900,779248741,2035,2020,2035,2020,4335
|
|
20230904,151800,770457886,2020,2015,2020,2005,123
|
|
20230904,151700,770210726,2020,2005,2020,2005,820
|
|
20230904,151600,768565421,2005,2015,2020,2005,53
|
|
20230904,151500,768458631,2010,2010,2010,2010,383
|
|
20230904,151400,767688801,2010,2010,2010,2010,12
|
|
20230904,151300,767664681,1999,1999,1999,1999,41
|
|
20230904,151200,767582722,2000,2010,2010,1999,708
|
|
20230904,151100,766166306,1999,1999,1999,1999,0
|
|
20230904,151000,766166306,1999,2005,2010,1999,2038
|
|
20230904,150900,762089511,2005,2015,2015,2005,2819
|
|
20230904,150800,756435891,2015,2015,2015,2010,2016
|
|
20230904,150700,752383396,2020,2020,2020,2020,300
|
|
20230904,150600,751777396,2025,2025,2025,2025,0
|
|
20230904,150500,751777396,2025,2025,2025,2025,1
|
|
20230904,150400,751775371,2025,2025,2025,2025,3226
|
|
20230904,150300,745242721,2035,2025,2035,2025,780
|
|
20230904,150200,743661671,2025,2030,2030,2025,1041
|
|
20230904,150100,741551936,2030,2035,2035,2030,1030
|
|
20230904,150000,739455906,2035,2035,2035,2035,0
|
|
20230904,145900,739455906,2035,2030,2035,2030,704
|
|
20230904,145800,738026536,2030,2035,2035,2030,5
|
|
20230904,145700,738016366,2030,2005,2035,2005,9375
|
|
20230904,145600,719035196,2025,2010,2025,2010,9671
|
|
20230904,145500,699457971,2010,2015,2015,2005,492
|
|
20230904,145400,698469526,2005,2010,2010,2005,1000
|
|
20230904,145300,696462586,2015,2015,2015,2015,1
|
|
20230904,145200,696460571,2015,2015,2015,2015,0
|
|
20230904,145100,696460571,2015,2010,2015,2010,1678
|
|
20230904,145000,693087771,2015,2020,2020,2015,4
|
|
20230904,144900,693079696,2020,2020,2020,2020,43
|
|
20230904,144800,692992836,2010,2015,2015,2010,1505
|
|
20230904,144700,689962586,2025,2020,2025,2020,47
|
|
20230904,144600,689867626,2020,2015,2020,2015,58
|
|
20230904,144500,689750716,2025,2015,2025,2010,1115
|
|
20230904,144400,687503081,2025,2020,2025,2020,262
|
|
20230904,144300,686972596,2020,2015,2020,2015,1195
|
|
20230904,144200,684558926,2020,2020,2020,2020,0
|
|
20230904,144100,684558926,2020,2010,2020,2010,1200
|
|
20230904,144000,682141986,2010,2010,2010,2010,71
|
|
20230904,143900,681999276,2015,2015,2015,2015,0
|
|
20230904,143800,681999276,2015,2015,2015,2015,0
|
|
20230904,143700,681999276,2015,2010,2015,2010,814
|
|
20230904,143600,680363126,2010,2010,2010,2010,224
|
|
20230904,143500,679912886,2000,2000,2000,2000,0
|
|
20230904,143400,679912886,2000,2000,2000,2000,2500
|
|
20230904,143300,674912886,2005,2005,2005,2005,35
|
|
20230904,143200,674842711,2005,2015,2015,2005,270
|
|
20230904,143100,674301161,2015,2015,2015,2015,47
|
|
20230904,143000,674206456,2005,2005,2005,2005,236
|
|
20230904,142900,673733276,2010,2010,2010,2010,209
|
|
20230904,142800,673313186,2010,2010,2010,2010,281
|
|
20230904,142700,672748376,2005,2005,2005,2005,630
|
|
20230904,142600,671485226,2005,2005,2005,2005,0
|
|
20230904,142500,671485226,2005,2005,2020,2005,2430
|
|
20230904,142400,666610841,2005,2005,2005,2005,1252
|
|
20230904,142300,664100581,2015,2015,2015,2015,0
|
|
20230904,142200,664100581,2015,2015,2015,2015,501
|
|
20230904,142100,663091066,2015,2015,2015,2015,28
|
|
20230904,142000,663034646,2010,2010,2010,2010,0
|
|
20230904,141900,663034646,2010,2005,2010,2005,4815
|
|
20230904,141800,653356856,2005,2005,2005,2005,2000
|
|
20230904,141700,649346856,2000,2000,2000,2000,0
|
|
20230904,141600,649346856,2000,2000,2000,2000,0
|
|
20230904,141500,649346856,2000,2000,2000,2000,0
|
|
20230904,141400,649346856,2000,2000,2000,2000,872
|
|
20230904,141300,647602856,2000,2005,2005,2000,1570
|
|
20230904,141200,644462271,2005,2005,2005,2005,532
|
|
20230904,141100,643395611,2005,2005,2005,2005,75
|
|
20230904,141000,643245236,2005,2005,2005,2005,560
|
|
20230904,140900,642122436,2005,2005,2005,2005,1500
|
|
20230904,140800,639114936,2005,2010,2010,2005,1184
|
|
20230904,140700,636739151,2010,2010,2010,2010,366
|
|
20230904,140600,636003491,2015,2015,2015,2015,11
|
|
20230904,140500,635981326,2025,2010,2025,2010,3105
|
|
20230904,140400,629740201,2025,2015,2025,2010,124
|
|
20230904,140300,629490226,2015,2015,2015,2015,5
|
|
20230904,140200,629480151,2015,2015,2015,2015,1669
|
|
20230904,140100,626117116,2025,2025,2025,2025,0
|
|
20230904,140000,626117116,2025,2025,2025,2025,0
|
|
20230904,135900,626117116,2025,2025,2025,2025,0
|
|
20230904,135800,626117116,2025,2025,2025,2025,0
|
|
20230904,135700,626117116,2025,2020,2025,2020,26
|
|
20230904,135600,626064586,2020,2020,2020,2020,0
|
|
20230904,135500,626064586,2020,2020,2020,2020,0
|
|
20230904,135400,626064586,2020,2020,2020,2020,1
|
|
20230904,135300,626062566,2020,2020,2020,2020,0
|
|
20230904,135200,626062566,2020,2020,2020,2020,2975
|
|
20230904,135100,620053066,2025,2020,2025,2020,7
|
|
20230904,135000,620038896,2025,2025,2025,2025,0
|
|
20230904,134900,620038896,2025,2025,2025,2025,12
|
|
20230904,134800,620014596,2025,2025,2025,2025,0
|
|
20230904,134700,620014596,2025,2025,2025,2025,0
|
|
20230904,134600,620014596,2025,2025,2025,2025,0
|
|
20230904,134500,620014596,2025,2025,2025,2025,0
|
|
20230904,134400,620014596,2025,2025,2025,2025,1811
|
|
20230904,134300,616347321,2030,2030,2030,2030,0
|
|
20230904,134200,616347321,2030,2030,2030,2030,0
|
|
20230904,134100,616347321,2030,2030,2030,2030,0
|
|
20230904,134000,616347321,2030,2030,2030,2030,25
|
|
20230904,133900,616296571,2030,2030,2030,2030,5
|
|
20230904,133800,616286421,2025,2025,2025,2025,0
|
|
20230904,133700,616286421,2025,2025,2025,2025,0
|
|
20230904,133600,616286421,2025,2025,2025,2025,33
|
|
20230904,133500,616219596,2025,2025,2025,2025,49
|
|
20230904,133400,616120371,2025,2030,2030,2025,1349
|
|
20230904,133300,613387646,2030,2030,2030,2030,9
|
|
20230904,133200,613369376,2035,2025,2035,2025,112
|
|
20230904,133100,613141826,2030,2030,2030,2030,133
|
|
20230904,133000,612871836,2030,2030,2030,2030,100
|
|
20230904,132900,612668836,2030,2030,2030,2030,0
|
|
20230904,132800,612668836,2030,2030,2030,2030,5116
|
|
20230904,132700,602283356,2030,2030,2030,2030,0
|
|
20230904,132600,602283356,2030,2030,2030,2030,0
|
|
20230904,132500,602283356,2030,2030,2030,2030,109
|
|
20230904,132400,602062086,2035,2030,2035,2030,804
|
|
20230904,132300,600429941,2030,2030,2030,2030,2176
|
|
20230904,132200,596012661,2035,2035,2035,2035,100
|
|
20230904,132100,595809161,2035,2030,2035,2030,65
|
|
20230904,132000,595677136,2035,2035,2035,2035,0
|
|
20230904,131900,595677136,2035,2035,2035,2035,4
|
|
20230904,131800,595668996,2035,2035,2035,2035,0
|
|
20230904,131700,595668996,2035,2035,2035,2035,218
|
|
20230904,131600,595225366,2035,2035,2035,2035,13
|
|
20230904,131500,595198911,2035,2035,2035,2035,0
|
|
20230904,131400,595198911,2035,2040,2040,2035,2352
|
|
20230904,131300,590412571,2040,2040,2040,2040,11
|
|
20230904,131200,590390131,2040,2040,2040,2040,52
|
|
20230904,131100,590284051,2035,2035,2035,2035,0
|
|
20230904,131000,590284051,2035,2035,2035,2035,24
|
|
20230904,130900,590235211,2035,2035,2040,2035,149
|
|
20230904,130800,589931971,2035,2035,2035,2035,1076
|
|
20230904,130700,587742311,2040,2040,2040,2040,0
|
|
20230904,130600,587742311,2040,2040,2040,2040,236
|
|
20230904,130500,587260871,2040,2040,2040,2040,209
|
|
20230904,130400,586834511,2040,2040,2040,2040,0
|
|
20230904,130300,586834511,2040,2040,2040,2040,50
|
|
20230904,130200,586732511,2040,2040,2040,2040,37
|
|
20230904,130100,586657031,2040,2035,2040,2035,42
|
|
20230904,130000,586571376,2030,2035,2035,2030,4531
|
|
20230904,125900,577368446,2035,2030,2035,2030,522
|
|
20230904,125800,576307311,2030,2030,2030,2030,0
|
|
20230904,125700,576307311,2030,2030,2030,2030,3
|
|
20230904,125600,576301221,2030,2030,2030,2030,40
|
|
20230904,125500,576220021,2030,2030,2030,2030,40
|
|
20230904,125400,576138821,2030,2025,2030,2025,1078
|
|
20230904,125300,573953191,2030,2030,2030,2030,0
|
|
20230904,125200,573953191,2030,2030,2030,2030,0
|
|
20230904,125100,573953191,2030,2030,2030,2030,0
|
|
20230904,125000,573953191,2030,2030,2030,2030,0
|
|
20230904,124900,573953191,2030,2030,2030,2030,0
|
|
20230904,124800,573953191,2030,2030,2030,2030,0
|
|
20230904,124700,573953191,2030,2030,2030,2030,50
|
|
20230904,124600,573851691,2030,2030,2030,2030,7
|
|
20230904,124500,573837481,2035,2030,2035,2030,539
|
|
20230904,124400,572742536,2030,2030,2030,2025,1104
|
|
20230904,124300,570506661,2025,2030,2030,2025,300
|
|
20230904,124200,569898911,2030,2030,2030,2030,0
|
|
20230904,124100,569898911,2030,2030,2030,2030,63
|
|
20230904,124000,569771021,2030,2030,2030,2030,81
|
|
20230904,123900,569606591,2025,2025,2025,2025,0
|
|
20230904,123800,569606591,2025,2025,2025,2025,0
|
|
20230904,123700,569606591,2025,2025,2025,2025,0
|
|
20230904,123600,569606591,2025,2025,2025,2025,0
|
|
20230904,123500,569606591,2025,2025,2025,2025,292
|
|
20230904,123400,569015291,2020,2025,2025,2020,1818
|
|
20230904,123300,565341746,2020,2020,2020,2020,1013
|
|
20230904,123200,563295486,2030,2030,2030,2030,107
|
|
20230904,123100,563078276,2030,2020,2030,2020,12
|
|
20230904,123000,563053996,2030,2030,2030,2030,5
|
|
20230904,122900,563043846,2020,2030,2030,2020,551
|
|
20230904,122800,561930816,2020,2020,2020,2020,1931
|
|
20230904,122700,558030196,2020,2020,2020,2020,9
|
|
20230904,122600,558012016,2020,2025,2025,2015,36
|
|
20230904,122500,557939286,2015,2030,2030,2015,160
|
|
20230904,122400,557615386,2030,2030,2030,2030,1026
|
|
20230904,122300,555532606,2030,2025,2030,2025,3396
|
|
20230904,122200,548644906,2015,2015,2015,2015,525
|
|
20230904,122100,547587031,2020,2025,2030,2020,1333
|
|
20230904,122000,544887756,2030,2030,2030,2030,0
|
|
20230904,121900,544887756,2030,2025,2030,2025,394
|
|
20230904,121800,544088136,2020,2020,2020,2020,523
|
|
20230904,121700,543031676,2030,2030,2030,2030,1
|
|
20230904,121600,543029646,2030,2020,2030,2020,50
|
|
20230904,121500,542928366,2025,2025,2025,2025,600
|
|
20230904,121400,541713366,2030,2030,2030,2030,0
|
|
20230904,121300,541713366,2030,2030,2030,2030,0
|
|
20230904,121200,541713366,2030,2015,2030,2015,1419
|
|
20230904,121100,538842521,2025,2025,2025,2025,0
|
|
20230904,121000,538842521,2025,2015,2025,2015,88
|
|
20230904,120900,538664946,2025,2015,2025,2015,952
|
|
20230904,120800,536746606,2020,2015,2020,2015,212
|
|
20230904,120700,536318916,2010,2010,2010,2010,50
|
|
20230904,120600,536218416,2025,2025,2025,2025,0
|
|
20230904,120500,536218416,2025,2025,2025,2025,19
|
|
20230904,120400,536179941,2025,2025,2025,2025,0
|
|
20230904,120300,536179941,2025,2025,2025,2025,0
|
|
20230904,120200,536179941,2025,2020,2025,2020,2450
|
|
20230904,120100,531218741,2025,2020,2025,2020,15
|
|
20230904,120000,531188431,2025,2020,2025,2010,240
|
|
20230904,115900,530705676,2010,2025,2025,2010,132
|
|
20230904,115800,530439366,2025,2025,2025,2025,0
|
|
20230904,115700,530439366,2025,2020,2025,2020,4
|
|
20230904,115600,530431281,2025,2025,2025,2025,0
|
|
20230904,115500,530431281,2025,2025,2025,2025,0
|
|
20230904,115400,530431281,2025,2025,2025,2020,82
|
|
20230904,115300,530265341,2015,2025,2025,2015,105
|
|
20230904,115200,530053006,2025,2025,2025,2025,1925
|
|
20230904,115100,526154881,2010,2015,2015,2010,1188
|
|
20230904,115000,523762081,2025,2025,2025,2025,43
|
|
20230904,114900,523675006,2025,2025,2025,2025,0
|
|
20230904,114800,523675006,2025,2025,2025,2025,483
|
|
20230904,114700,522696931,2030,2025,2030,2010,3731
|
|
20230904,114600,515136361,2025,2025,2030,2025,11150
|
|
20230904,114500,492545446,2030,2030,2040,2025,3730
|
|
20230904,114400,484975806,2045,2025,2045,2025,350
|
|
20230904,114300,484265466,2025,2020,2025,2020,1262
|
|
20230904,114200,481714201,2020,2015,2020,2015,150
|
|
20230904,114100,481411511,2020,2015,2020,2015,8
|
|
20230904,114000,481395376,2015,2020,2020,2015,502
|
|
20230904,113900,480381496,2020,2020,2020,2010,1228
|
|
20230904,113800,477912936,2020,2020,2020,2020,0
|
|
20230904,113700,477912936,2020,2020,2020,2020,42
|
|
20230904,113600,477828096,2020,2015,2020,2010,1134
|
|
20230904,113500,475542226,2015,2015,2015,2015,450
|
|
20230904,113400,474635476,2015,2010,2015,2010,639
|
|
20230904,113300,473348421,2005,2005,2005,2005,226
|
|
20230904,113200,472895291,2005,2005,2005,2005,0
|
|
20230904,113100,472895291,2005,2005,2005,2005,47
|
|
20230904,113000,472801056,2000,1997,2000,1997,1573
|
|
20230904,112900,469655260,1998,1998,1998,1997,360
|
|
20230904,112800,468936314,2000,2000,2000,2000,1
|
|
20230904,112700,468934314,2000,2000,2000,2000,1
|
|
20230904,112600,468932314,2005,2005,2005,2005,8
|
|
20230904,112500,468916274,1993,1993,1993,1993,202
|
|
20230904,112400,468513688,1993,1993,1993,1993,0
|
|
20230904,112300,468513688,1993,1993,1993,1993,50
|
|
20230904,112200,468414038,1993,1993,1993,1993,202
|
|
20230904,112100,468011452,1993,1993,1993,1993,0
|
|
20230904,112000,468011452,1993,1999,1999,1993,1473
|
|
20230904,111900,465073757,1993,1999,2000,1993,1828
|
|
20230904,111800,461425383,1999,1999,1999,1999,162
|
|
20230904,111700,461101545,2000,1999,2000,1999,215
|
|
20230904,111600,460671656,1999,2000,2000,1999,1358
|
|
20230904,111500,457955703,2005,2010,2010,2005,950
|
|
20230904,111400,456050408,2010,2010,2010,2010,91
|
|
20230904,111300,455867498,2010,2010,2010,2010,413
|
|
20230904,111200,455037368,2005,2005,2005,2005,0
|
|
20230904,111100,455037368,2005,2005,2005,2005,381
|
|
20230904,111000,454273463,2005,2000,2005,2000,417
|
|
20230904,110900,453437423,2005,2005,2005,2005,63
|
|
20230904,110800,453311108,2005,2000,2005,1999,2564
|
|
20230904,110700,448184674,2000,1998,2000,1998,397
|
|
20230904,110600,447391070,1999,1998,1999,1998,8
|
|
20230904,110500,447375080,1998,1993,1998,1993,56
|
|
20230904,110400,447263467,1999,1998,1999,1998,50
|
|
20230904,110300,447163565,1999,1999,1999,1999,0
|
|
20230904,110200,447163565,1999,1991,1999,1991,445
|
|
20230904,110100,446277050,1991,1991,1991,1991,309
|
|
20230904,110000,445661831,1991,1987,1991,1987,863
|
|
20230904,105900,443945173,1986,1986,1986,1986,501
|
|
20230904,105800,442950187,1987,1987,1987,1987,50
|
|
20230904,105700,442850837,1987,1986,1987,1986,444
|
|
20230904,105600,441968678,1984,1981,1984,1981,1549
|
|
20230904,105500,438898462,1981,1981,1981,1981,313
|
|
20230904,105400,438278409,1978,1978,1978,1978,454
|
|
20230904,105300,437380397,1978,1978,1978,1978,50
|
|
20230904,105200,437281497,1978,1980,1980,1978,858
|
|
20230904,105100,435583373,1978,1978,1978,1978,828
|
|
20230904,105000,433945589,1978,1979,1979,1978,1965
|
|
20230904,104900,430056916,1979,1980,1980,1979,1102
|
|
20230904,104800,427875530,1981,1980,1981,1980,13
|
|
20230904,104700,427849788,1981,1980,1981,1980,216
|
|
20230904,104600,427422106,1983,1979,1983,1979,97
|
|
20230904,104500,427229788,1978,1978,1978,1978,0
|
|
20230904,104400,427229788,1978,1978,1978,1978,207
|
|
20230904,104300,426820342,1982,1983,1983,1982,39
|
|
20230904,104200,426743035,1983,1979,1983,1978,593
|
|
20230904,104100,425569501,1979,1980,1980,1979,353
|
|
20230904,104000,424870612,1981,1982,1983,1981,677
|
|
20230904,103900,423528881,1982,1983,1983,1982,44
|
|
20230904,103800,423441653,1983,1983,1983,1983,324
|
|
20230904,103700,422799161,1984,1983,1984,1983,267
|
|
20230904,103600,422269636,1981,1981,1981,1981,0
|
|
20230904,103500,422269636,1981,1981,1981,1981,319
|
|
20230904,103400,421637697,1984,1984,1984,1980,96
|
|
20230904,103300,421447321,1980,1980,1980,1980,1333
|
|
20230904,103200,418807981,1980,1982,1982,1980,2116
|
|
20230904,103100,414615514,1983,1987,1987,1983,5115
|
|
20230904,103000,404463975,1987,1987,1987,1987,1
|
|
20230904,102900,404461988,1987,1987,1987,1987,1152
|
|
20230904,102800,402172964,1987,1987,1987,1987,2
|
|
20230904,102700,402168990,1987,1987,1987,1987,247
|
|
20230904,102600,401678201,1987,1987,1987,1987,0
|
|
20230904,102500,401678201,1987,1987,1987,1987,0
|
|
20230904,102400,401678201,1987,1987,1987,1987,0
|
|
20230904,102300,401678201,1987,1987,1987,1987,0
|
|
20230904,102200,401678201,1987,1986,1987,1986,130
|
|
20230904,102100,401420001,1986,1985,1986,1985,535
|
|
20230904,102000,400357501,1985,1981,1985,1981,286
|
|
20230904,101900,399790517,1982,1977,1982,1977,1195
|
|
20230904,101800,397425662,1974,1978,1978,1973,873
|
|
20230904,101700,395701355,1978,1980,1980,1978,4015
|
|
20230904,101600,387756789,1979,1982,1982,1979,3217
|
|
20230904,101500,381387100,1982,1986,1986,1982,561
|
|
20230904,101400,380275194,1982,1981,1985,1980,420
|
|
20230904,101300,379443396,1981,1981,1981,1980,1366
|
|
20230904,101200,376738110,1980,1981,1981,1980,2567
|
|
20230904,101100,371654980,1981,1984,1986,1981,5342
|
|
20230904,101000,361063155,1983,1987,1987,1983,9282
|
|
20230904,100900,342637631,1988,1994,1994,1988,23869
|
|
20230904,100800,295103028,1994,1995,1997,1994,322
|
|
20230904,100700,294460794,1994,1994,1998,1994,69
|
|
20230904,100600,294323160,1994,1998,1998,1994,814
|
|
20230904,100500,292698896,2000,2000,2000,2000,25
|
|
20230904,100400,292648896,1998,1998,1998,1998,70
|
|
20230904,100300,292509036,1999,1999,1999,1999,214
|
|
20230904,100200,292081250,1999,1998,1999,1998,1794
|
|
20230904,100100,288495047,1998,1994,1999,1994,347
|
|
20230904,100000,287802162,1994,1995,1995,1993,1747
|
|
20230904,095900,284318992,1995,1995,1995,1995,523
|
|
20230904,095800,283275607,1995,1994,1995,1994,6063
|
|
20230904,095700,271181928,1998,1999,1999,1998,2005
|
|
20230904,095600,267175933,1999,1999,2000,1999,616
|
|
20230904,095500,265944537,1999,1997,1999,1997,20
|
|
20230904,095400,265904591,1997,1997,1997,1997,727
|
|
20230904,095300,264452772,1997,1995,1997,1995,305
|
|
20230904,095200,263844149,1994,1994,1995,1994,334
|
|
20230904,095100,263178028,1993,1993,1993,1993,669
|
|
20230904,095000,261844711,1993,1995,1996,1993,11737
|
|
20230904,094900,238438136,1996,1999,1999,1996,9923
|
|
20230904,094800,218615422,2000,1999,2000,1999,624
|
|
20230904,094700,217367846,1998,1999,1999,1998,1089
|
|
20230904,094600,215191435,1999,1999,1999,1999,231
|
|
20230904,094500,214729666,1999,1999,1999,1999,0
|
|
20230904,094400,214729666,1999,2000,2000,1998,4897
|
|
20230904,094300,204937131,2005,2000,2015,2000,2009
|
|
20230904,094200,200909011,2005,2015,2015,2005,442
|
|
20230904,094100,200022691,2015,2015,2015,2015,270
|
|
20230904,094000,199478641,2005,2010,2015,2005,2634
|
|
20230904,093900,194186741,2010,2005,2010,2005,76
|
|
20230904,093800,194034001,2005,2005,2005,2005,2249
|
|
20230904,093700,189524756,2010,2010,2010,2010,11
|
|
20230904,093600,189502646,2010,2010,2010,2010,16
|
|
20230904,093500,189470486,2000,2000,2000,2000,12
|
|
20230904,093400,189446486,2000,2000,2000,2000,1000
|
|
20230904,093300,187446486,2000,2000,2010,2000,2000
|
|
20230904,093200,183446086,2010,2010,2010,2010,69
|
|
20230904,093100,183307396,2010,2010,2010,2010,10
|
|
20230904,093000,183287296,2010,2010,2010,2010,10
|
|
20230904,092900,183267196,2010,2010,2010,2010,0
|
|
20230904,092800,183267196,2010,2000,2010,2000,477
|
|
20230904,092700,182312196,2010,2000,2010,2000,160
|
|
20230904,092600,181991196,2000,2005,2005,2000,513
|
|
20230904,092500,180964631,2005,2015,2015,2005,135
|
|
20230904,092400,180692976,2015,2015,2015,2015,49
|
|
20230904,092300,180594241,2015,2000,2015,2000,162
|
|
20230904,092200,180268576,2015,2010,2015,2010,1147
|
|
20230904,092100,177963056,2010,2005,2010,2000,1099
|
|
20230904,092000,175763306,2005,2005,2005,2005,128
|
|
20230904,091900,175506666,2005,2010,2010,2005,3
|
|
20230904,091800,175500646,2005,2005,2005,2005,261
|
|
20230904,091700,174977341,2005,2005,2005,2000,83
|
|
20230904,091600,174811226,2005,2005,2005,2005,1
|
|
20230904,091500,174809221,2000,2010,2010,2000,654
|
|
20230904,091400,173500921,2000,2000,2010,1999,2919
|
|
20230904,091300,167664329,1999,1999,2000,1999,3011
|
|
20230904,091200,161643644,2000,1999,2000,1999,2370
|
|
20230904,091100,156904024,2000,2000,2000,2000,250
|
|
20230904,091000,156404024,1999,2000,2010,1999,4547
|
|
20230904,090900,147310448,2000,2005,2015,2000,458
|
|
20230904,090800,146392153,2005,2015,2020,2000,4074
|
|
20230904,090700,138220308,2015,2020,2020,2015,1320
|
|
20230904,090600,135559403,2015,2005,2015,2005,1844
|
|
20230904,090500,131856078,1998,1995,1998,1995,2199
|
|
20230904,090400,127465651,1995,2010,2020,1995,27621
|
|
20230904,090300,72242283,2005,2005,2005,2005,5385
|
|
20230904,090200,61445358,2010,2005,2015,2005,9292
|
|
20230904,090100,42774383,2020,1984,2020,1984,3074
|
|
20230904,090000,36657325,1982,2030,2030,1982,18191
|