661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195800,450104040,2020,2020,2020,2020,5171
|
|
20230907,195700,450104040,2020,2020,2020,2020,0
|
|
20230907,195600,450104040,2020,2020,2020,2020,0
|
|
20230907,195500,450104040,2020,2020,2020,2020,0
|
|
20230907,195400,450104040,2020,2020,2020,2020,0
|
|
20230907,195300,450104040,2020,2020,2020,2020,0
|
|
20230907,195200,450104040,2020,2020,2020,2020,0
|
|
20230907,195100,450104040,2020,2020,2020,2020,0
|
|
20230907,195000,450104040,2020,2020,2020,2020,0
|
|
20230907,194900,450104040,2020,2020,2020,2020,0
|
|
20230907,194800,450104040,2020,2020,2020,2020,0
|
|
20230907,194700,450104040,2020,2020,2020,2020,0
|
|
20230907,194600,450104040,2020,2020,2020,2020,0
|
|
20230907,194500,450104040,2020,2020,2020,2020,0
|
|
20230907,194400,450104040,2020,2020,2020,2020,0
|
|
20230907,194300,450104040,2020,2020,2020,2020,0
|
|
20230907,194200,450104040,2020,2020,2020,2020,0
|
|
20230907,194100,450104040,2020,2020,2020,2020,0
|
|
20230907,194000,450104040,2020,2020,2020,2020,0
|
|
20230907,193900,450104040,2020,2020,2020,2020,0
|
|
20230907,193800,450104040,2020,2020,2020,2020,0
|
|
20230907,193700,450104040,2020,2020,2020,2020,0
|
|
20230907,193600,450104040,2020,2020,2020,2020,0
|
|
20230907,193500,450104040,2020,2020,2020,2020,0
|
|
20230907,193400,450104040,2020,2020,2020,2020,0
|
|
20230907,193300,450104040,2020,2020,2020,2020,0
|
|
20230907,193200,450104040,2020,2020,2020,2020,0
|
|
20230907,193100,450104040,2020,2020,2020,2020,0
|
|
20230907,193000,450104040,2020,2020,2020,2020,0
|
|
20230907,192900,450104040,2020,2020,2020,2020,0
|
|
20230907,192800,450104040,2020,2020,2020,2020,5171
|
|
20230907,192700,450104040,2020,2020,2020,2020,0
|
|
20230907,192600,450104040,2020,2020,2020,2020,0
|
|
20230907,192500,450104040,2020,2020,2020,2020,0
|
|
20230907,192400,450104040,2020,2020,2020,2020,0
|
|
20230907,192300,450104040,2020,2020,2020,2020,0
|
|
20230907,192200,450104040,2020,2020,2020,2020,0
|
|
20230907,192100,450104040,2020,2020,2020,2020,0
|
|
20230907,192000,450104040,2020,2020,2020,2020,0
|
|
20230907,191900,450104040,2020,2020,2020,2020,0
|
|
20230907,191800,450104040,2020,2020,2020,2020,0
|
|
20230907,191700,450104040,2020,2020,2020,2020,0
|
|
20230907,191600,450104040,2020,2020,2020,2020,0
|
|
20230907,191500,450104040,2020,2020,2020,2020,0
|
|
20230907,191400,450104040,2020,2020,2020,2020,0
|
|
20230907,191300,450104040,2020,2020,2020,2020,0
|
|
20230907,191200,450104040,2020,2020,2020,2020,0
|
|
20230907,191100,450104040,2020,2020,2020,2020,0
|
|
20230907,191000,450104040,2020,2020,2020,2020,0
|
|
20230907,190900,450104040,2020,2020,2020,2020,0
|
|
20230907,190800,450104040,2020,2020,2020,2020,0
|
|
20230907,190700,450104040,2020,2020,2020,2020,0
|
|
20230907,190600,450104040,2020,2020,2020,2020,0
|
|
20230907,190500,450104040,2020,2020,2020,2020,0
|
|
20230907,190400,450104040,2020,2020,2020,2020,0
|
|
20230907,190300,450104040,2020,2020,2020,2020,0
|
|
20230907,190200,450104040,2020,2020,2020,2020,0
|
|
20230907,190100,450104040,2020,2020,2020,2020,0
|
|
20230907,190000,450104040,2020,2020,2020,2020,0
|
|
20230907,185900,450104040,2020,2020,2020,2020,0
|
|
20230907,185800,450104040,2020,2020,2020,2020,5171
|
|
20230907,185700,450104040,2020,2020,2020,2020,0
|
|
20230907,185600,450104040,2020,2020,2020,2020,0
|
|
20230907,185500,450104040,2020,2020,2020,2020,0
|
|
20230907,185400,450104040,2020,2020,2020,2020,0
|
|
20230907,185300,450104040,2020,2020,2020,2020,0
|
|
20230907,185200,450104040,2020,2020,2020,2020,0
|
|
20230907,185100,450104040,2020,2020,2020,2020,0
|
|
20230907,185000,450104040,2020,2020,2020,2020,0
|
|
20230907,184900,450104040,2020,2020,2020,2020,0
|
|
20230907,184800,450104040,2020,2020,2020,2020,0
|
|
20230907,184700,450104040,2020,2020,2020,2020,0
|
|
20230907,184600,450104040,2020,2020,2020,2020,0
|
|
20230907,184500,450104040,2020,2020,2020,2020,0
|
|
20230907,184400,450104040,2020,2020,2020,2020,0
|
|
20230907,184300,450104040,2020,2020,2020,2020,0
|
|
20230907,184200,450104040,2020,2020,2020,2020,0
|
|
20230907,184100,450104040,2020,2020,2020,2020,0
|
|
20230907,184000,450104040,2020,2020,2020,2020,0
|
|
20230907,183900,450104040,2020,2020,2020,2020,0
|
|
20230907,183800,450104040,2020,2020,2020,2020,0
|
|
20230907,183700,450104040,2020,2020,2020,2020,0
|
|
20230907,183600,450104040,2020,2020,2020,2020,0
|
|
20230907,183500,450104040,2020,2020,2020,2020,0
|
|
20230907,183400,450104040,2020,2020,2020,2020,0
|
|
20230907,183300,450104040,2020,2020,2020,2020,0
|
|
20230907,183200,450104040,2020,2020,2020,2020,0
|
|
20230907,183100,450104040,2020,2020,2020,2020,0
|
|
20230907,183000,450104040,2020,2020,2020,2020,0
|
|
20230907,182900,450104040,2020,2020,2020,2020,0
|
|
20230907,182800,450104040,2020,2020,2020,2020,5171
|
|
20230907,182700,450104040,2020,2020,2020,2020,0
|
|
20230907,182600,450104040,2020,2020,2020,2020,0
|
|
20230907,182500,450104040,2020,2020,2020,2020,0
|
|
20230907,182400,450104040,2020,2020,2020,2020,0
|
|
20230907,182300,450104040,2020,2020,2020,2020,0
|
|
20230907,182200,450104040,2020,2020,2020,2020,0
|
|
20230907,182100,450104040,2020,2020,2020,2020,0
|
|
20230907,182000,450104040,2020,2020,2020,2020,0
|
|
20230907,181900,450104040,2020,2020,2020,2020,0
|
|
20230907,181800,450104040,2020,2020,2020,2020,0
|
|
20230907,181700,450104040,2020,2020,2020,2020,0
|
|
20230907,181600,450104040,2020,2020,2020,2020,0
|
|
20230907,181500,450104040,2020,2020,2020,2020,0
|
|
20230907,181400,450104040,2020,2020,2020,2020,0
|
|
20230907,181300,450104040,2020,2020,2020,2020,0
|
|
20230907,181200,450104040,2020,2020,2020,2020,0
|
|
20230907,181100,450104040,2020,2020,2020,2020,0
|
|
20230907,181000,450104040,2020,2020,2020,2020,0
|
|
20230907,180900,450104040,2020,2020,2020,2020,0
|
|
20230907,180800,450104040,2020,2020,2020,2020,0
|
|
20230907,180700,450104040,2020,2020,2020,2020,0
|
|
20230907,180600,450104040,2020,2020,2020,2020,0
|
|
20230907,180500,450104040,2020,2020,2020,2020,0
|
|
20230907,180400,450104040,2020,2020,2020,2020,0
|
|
20230907,180300,450104040,2020,2020,2020,2020,0
|
|
20230907,180200,450104040,2020,2020,2020,2020,0
|
|
20230907,180100,450104040,2020,2020,2020,2020,0
|
|
20230907,180000,450104040,2020,2020,2020,2020,0
|
|
20230907,175900,450104040,2020,2020,2020,2020,0
|
|
20230907,175800,450104040,2020,2020,2020,2020,5171
|
|
20230907,175700,450104040,2020,2020,2020,2020,0
|
|
20230907,175600,450104040,2020,2020,2020,2020,0
|
|
20230907,175500,450104040,2020,2020,2020,2020,0
|
|
20230907,175400,450104040,2020,2020,2020,2020,0
|
|
20230907,175300,450104040,2020,2020,2020,2020,0
|
|
20230907,175200,450104040,2020,2020,2020,2020,0
|
|
20230907,175100,450104040,2020,2020,2020,2020,0
|
|
20230907,175000,450104040,2020,2020,2020,2020,0
|
|
20230907,174900,450104040,2020,2020,2020,2020,0
|
|
20230907,174800,450104040,2020,2020,2020,2020,0
|
|
20230907,174700,450104040,2020,2020,2020,2020,0
|
|
20230907,174600,450104040,2020,2020,2020,2020,0
|
|
20230907,174500,450104040,2020,2020,2020,2020,0
|
|
20230907,174400,450104040,2020,2020,2020,2020,0
|
|
20230907,174300,450104040,2020,2020,2020,2020,0
|
|
20230907,174200,450104040,2020,2020,2020,2020,0
|
|
20230907,174100,450104040,2020,2020,2020,2020,0
|
|
20230907,174000,450104040,2020,2020,2020,2020,0
|
|
20230907,173900,450104040,2020,2020,2020,2020,0
|
|
20230907,173800,450104040,2020,2020,2020,2020,0
|
|
20230907,173700,450104040,2020,2020,2020,2020,0
|
|
20230907,173600,450104040,2020,2020,2020,2020,0
|
|
20230907,173500,450104040,2020,2020,2020,2020,0
|
|
20230907,173400,450104040,2020,2020,2020,2020,0
|
|
20230907,173300,450104040,2020,2020,2020,2020,0
|
|
20230907,173200,450104040,2020,2020,2020,2020,0
|
|
20230907,173100,450104040,2020,2020,2020,2020,0
|
|
20230907,173000,450104040,2020,2020,2020,2020,0
|
|
20230907,172900,450104040,2020,2020,2020,2020,0
|
|
20230907,172800,450104040,2020,2020,2020,2020,5171
|
|
20230907,172700,450104040,2020,2020,2020,2020,0
|
|
20230907,172600,450104040,2020,2020,2020,2020,0
|
|
20230907,172500,450104040,2020,2020,2020,2020,0
|
|
20230907,172400,450104040,2020,2020,2020,2020,0
|
|
20230907,172300,450104040,2020,2020,2020,2020,0
|
|
20230907,172200,450104040,2020,2020,2020,2020,0
|
|
20230907,172100,450104040,2020,2020,2020,2020,0
|
|
20230907,172000,450104040,2020,2020,2020,2020,0
|
|
20230907,171900,450104040,2020,2020,2020,2020,0
|
|
20230907,171800,450104040,2020,2020,2020,2020,0
|
|
20230907,171700,450104040,2020,2020,2020,2020,0
|
|
20230907,171600,450104040,2020,2020,2020,2020,0
|
|
20230907,171500,450104040,2020,2020,2020,2020,0
|
|
20230907,171400,450104040,2020,2020,2020,2020,0
|
|
20230907,171300,450104040,2020,2020,2020,2020,0
|
|
20230907,171200,450104040,2020,2020,2020,2020,0
|
|
20230907,171100,450104040,2020,2020,2020,2020,0
|
|
20230907,171000,450104040,2020,2020,2020,2020,0
|
|
20230907,170900,450104040,2020,2020,2020,2020,0
|
|
20230907,170800,450104040,2020,2020,2020,2020,0
|
|
20230907,170700,450104040,2020,2020,2020,2020,0
|
|
20230907,170600,450104040,2020,2020,2020,2020,0
|
|
20230907,170500,450104040,2020,2020,2020,2020,0
|
|
20230907,170400,450104040,2020,2020,2020,2020,0
|
|
20230907,170300,450104040,2020,2020,2020,2020,0
|
|
20230907,170200,450104040,2020,2020,2020,2020,0
|
|
20230907,170100,450104040,2020,2020,2020,2020,0
|
|
20230907,170000,450104040,2020,2020,2020,2020,0
|
|
20230907,165900,450104040,2020,2020,2020,2020,0
|
|
20230907,165800,450104040,2020,2020,2020,2020,5171
|
|
20230907,165700,450104040,2020,2020,2020,2020,0
|
|
20230907,165600,450104040,2020,2020,2020,2020,0
|
|
20230907,165500,450104040,2020,2020,2020,2020,0
|
|
20230907,165400,450104040,2020,2020,2020,2020,0
|
|
20230907,165300,450104040,2020,2020,2020,2020,0
|
|
20230907,165200,450104040,2020,2020,2020,2020,0
|
|
20230907,165100,450104040,2020,2020,2020,2020,0
|
|
20230907,165000,450104040,2020,2020,2020,2020,0
|
|
20230907,164900,450104040,2020,2020,2020,2020,0
|
|
20230907,164800,450104040,2020,2020,2020,2020,0
|
|
20230907,164700,450104040,2020,2020,2020,2020,0
|
|
20230907,164600,450104040,2020,2020,2020,2020,0
|
|
20230907,164500,450104040,2020,2020,2020,2020,0
|
|
20230907,164400,450104040,2020,2020,2020,2020,0
|
|
20230907,164300,450104040,2020,2020,2020,2020,0
|
|
20230907,164200,450104040,2020,2020,2020,2020,0
|
|
20230907,164100,450104040,2020,2020,2020,2020,0
|
|
20230907,164000,450104040,2020,2020,2020,2020,0
|
|
20230907,163900,450104040,2020,2020,2020,2020,0
|
|
20230907,163800,450104040,2020,2020,2020,2020,0
|
|
20230907,163700,450104040,2020,2020,2020,2020,0
|
|
20230907,163600,450104040,2020,2020,2020,2020,0
|
|
20230907,163500,450104040,2020,2020,2020,2020,0
|
|
20230907,163400,450104040,2020,2020,2020,2020,0
|
|
20230907,163300,450104040,2020,2020,2020,2020,0
|
|
20230907,163200,450104040,2020,2020,2020,2020,0
|
|
20230907,163100,450104040,2020,2020,2020,2020,0
|
|
20230907,163000,450104040,2020,2020,2020,2020,0
|
|
20230907,162900,450104040,2020,2020,2020,2020,0
|
|
20230907,162800,450104040,2020,2020,2020,2020,5171
|
|
20230907,162700,450104040,2020,2020,2020,2020,0
|
|
20230907,162600,450104040,2020,2020,2020,2020,0
|
|
20230907,162500,450104040,2020,2020,2020,2020,0
|
|
20230907,162400,450104040,2020,2020,2020,2020,0
|
|
20230907,162300,450104040,2020,2020,2020,2020,0
|
|
20230907,162200,450104040,2020,2020,2020,2020,0
|
|
20230907,162100,450104040,2020,2020,2020,2020,0
|
|
20230907,162000,450104040,2020,2020,2020,2020,0
|
|
20230907,161900,450104040,2020,2020,2020,2020,0
|
|
20230907,161800,450104040,2020,2020,2020,2020,0
|
|
20230907,161700,450104040,2020,2020,2020,2020,0
|
|
20230907,161600,450104040,2020,2020,2020,2020,0
|
|
20230907,161500,450104040,2020,2020,2020,2020,0
|
|
20230907,161400,450104040,2020,2020,2020,2020,0
|
|
20230907,161300,450104040,2020,2020,2020,2020,0
|
|
20230907,161200,450104040,2020,2020,2020,2020,0
|
|
20230907,161100,450104040,2020,2020,2020,2020,0
|
|
20230907,161000,450104040,2020,2020,2020,2020,0
|
|
20230907,160900,450104040,2020,2020,2020,2020,0
|
|
20230907,160800,450104040,2020,2020,2020,2020,0
|
|
20230907,160700,450104040,2020,2020,2020,2020,0
|
|
20230907,160600,450104040,2020,2020,2020,2020,0
|
|
20230907,160500,450104040,2020,2020,2020,2020,0
|
|
20230907,160400,450104040,2020,2020,2020,2020,0
|
|
20230907,160300,450104040,2020,2020,2020,2020,0
|
|
20230907,160200,450104040,2020,2020,2020,2020,0
|
|
20230907,160100,450104040,2020,2020,2020,2020,0
|
|
20230907,160000,450104040,2020,2020,2020,2020,0
|
|
20230907,155900,450104040,2020,2020,2020,2020,0
|
|
20230907,155800,450104040,2020,2020,2020,2020,5171
|
|
20230907,155700,450104040,2020,2020,2020,2020,0
|
|
20230907,155600,450104040,2020,2020,2020,2020,0
|
|
20230907,155500,450104040,2020,2020,2020,2020,0
|
|
20230907,155400,450104040,2020,2020,2020,2020,0
|
|
20230907,155300,450104040,2020,2020,2020,2020,0
|
|
20230907,155200,450104040,2020,2020,2020,2020,0
|
|
20230907,155100,450104040,2020,2020,2020,2020,0
|
|
20230907,155000,450104040,2020,2020,2020,2020,0
|
|
20230907,154900,450104040,2020,2020,2020,2020,0
|
|
20230907,154800,450104040,2020,2020,2020,2020,0
|
|
20230907,154700,450104040,2020,2020,2020,2020,0
|
|
20230907,154600,450104040,2020,2020,2020,2020,0
|
|
20230907,154500,450104040,2020,2020,2020,2020,0
|
|
20230907,154400,450104040,2020,2020,2020,2020,0
|
|
20230907,154300,450104040,2020,2020,2020,2020,0
|
|
20230907,154200,450104040,2020,2020,2020,2020,0
|
|
20230907,154100,450104040,2020,2020,2020,2020,0
|
|
20230907,154000,450104040,2020,2020,2020,2020,0
|
|
20230907,153900,450104040,2020,2020,2020,2020,0
|
|
20230907,153800,450104040,2020,2020,2020,2020,0
|
|
20230907,153700,450104040,2020,2020,2020,2020,0
|
|
20230907,153600,450104040,2020,2020,2020,2020,0
|
|
20230907,153500,450104040,2020,2020,2020,2020,0
|
|
20230907,153400,450104040,2020,2020,2020,2020,0
|
|
20230907,153300,450104040,2020,2020,2020,2020,0
|
|
20230907,153200,450104040,2020,2020,2020,2020,0
|
|
20230907,153100,450104040,2020,2020,2020,2020,0
|
|
20230907,153000,450104040,2020,2020,2020,2020,5171
|
|
20230907,152900,439658620,2020,2020,2020,2020,0
|
|
20230907,152800,439658620,2020,2020,2020,2020,0
|
|
20230907,152700,439658620,2020,2020,2020,2020,0
|
|
20230907,152600,439658620,2020,2020,2020,2020,0
|
|
20230907,152500,439658620,2020,2020,2020,2020,0
|
|
20230907,152400,439658620,2020,2020,2020,2020,0
|
|
20230907,152300,439658620,2020,2020,2020,2020,0
|
|
20230907,152200,439658620,2020,2020,2020,2020,0
|
|
20230907,152100,439658620,2020,2020,2020,2020,0
|
|
20230907,152000,439658620,2020,2020,2020,2020,0
|
|
20230907,151900,439658620,2020,2005,2020,2005,7906
|
|
20230907,151800,423721735,2005,2005,2005,2005,0
|
|
20230907,151700,423721735,2005,2005,2005,2005,150
|
|
20230907,151600,423420985,2010,2010,2010,2010,12
|
|
20230907,151500,423396865,2005,2005,2005,2005,0
|
|
20230907,151400,423396865,2005,2005,2005,2005,0
|
|
20230907,151300,423396865,2005,2010,2010,2005,4676
|
|
20230907,151200,414018885,2010,2010,2010,2010,2
|
|
20230907,151100,414014865,2010,2010,2010,2010,1
|
|
20230907,151000,414012855,2005,2005,2005,2005,160
|
|
20230907,150900,413692055,2005,2005,2005,2005,201
|
|
20230907,150800,413289050,2010,2010,2010,2010,33
|
|
20230907,150700,413222720,2010,2010,2010,2010,512
|
|
20230907,150600,412193600,2010,2010,2010,2010,0
|
|
20230907,150500,412193600,2010,2005,2010,2005,396
|
|
20230907,150400,411399595,2010,2010,2010,2010,500
|
|
20230907,150300,410394595,2010,2005,2010,2005,660
|
|
20230907,150200,409068000,2005,2005,2005,2005,0
|
|
20230907,150100,409068000,2005,2005,2005,2005,0
|
|
20230907,150000,409068000,2005,2005,2005,2005,500
|
|
20230907,145900,408065500,2005,2005,2005,2005,0
|
|
20230907,145800,408065500,2005,2005,2005,2005,0
|
|
20230907,145700,408065500,2005,2005,2005,2005,0
|
|
20230907,145600,408065500,2005,2005,2005,2005,0
|
|
20230907,145500,408065500,2005,2005,2005,2005,0
|
|
20230907,145400,408065500,2005,2005,2005,2005,392
|
|
20230907,145300,407279540,2010,2010,2010,2010,100
|
|
20230907,145200,407078540,2010,2010,2010,2010,60
|
|
20230907,145100,406957940,2010,2010,2010,2010,3
|
|
20230907,145000,406951910,2010,2010,2010,2010,1
|
|
20230907,144900,406949900,2010,2010,2010,2010,111
|
|
20230907,144800,406726790,2010,2010,2010,2010,1623
|
|
20230907,144700,403464560,2010,2010,2010,2010,30
|
|
20230907,144600,403404260,2010,2010,2010,2005,54
|
|
20230907,144500,403295820,2010,2010,2010,2010,7
|
|
20230907,144400,403281750,2005,2005,2005,2005,0
|
|
20230907,144300,403281750,2005,2005,2005,2005,0
|
|
20230907,144200,403281750,2005,2005,2005,2005,0
|
|
20230907,144100,403281750,2005,2005,2005,2005,0
|
|
20230907,144000,403281750,2005,2005,2005,2005,0
|
|
20230907,143900,403281750,2005,2005,2005,2005,0
|
|
20230907,143800,403281750,2005,2005,2005,2005,751
|
|
20230907,143700,401775995,2005,2005,2005,2005,1005
|
|
20230907,143600,399760970,2005,2005,2005,2005,2
|
|
20230907,143500,399756960,2005,2005,2005,2005,2080
|
|
20230907,143400,395586560,2005,2005,2005,2005,209
|
|
20230907,143300,395167515,2000,2000,2000,2000,286
|
|
20230907,143200,394595515,2000,2000,2000,2000,5045
|
|
20230907,143100,384505515,2005,2005,2005,2005,54
|
|
20230907,143000,384397245,2005,2005,2005,2005,580
|
|
20230907,142900,383234345,2005,2005,2005,2005,1249
|
|
20230907,142800,380730100,2005,2005,2005,2005,118
|
|
20230907,142700,380493510,2000,2005,2005,2000,341
|
|
20230907,142600,379810500,2005,2010,2010,2005,4902
|
|
20230907,142500,369979505,2005,2010,2010,2005,2470
|
|
20230907,142400,365025305,2010,2010,2010,2010,0
|
|
20230907,142300,365025305,2010,2010,2010,2010,0
|
|
20230907,142200,365025305,2010,2010,2010,2010,0
|
|
20230907,142100,365025305,2010,2010,2010,2010,53
|
|
20230907,142000,364918775,2005,2005,2005,2005,0
|
|
20230907,141900,364918775,2005,2005,2005,2005,0
|
|
20230907,141800,364918775,2005,2005,2005,2005,1080
|
|
20230907,141700,362753375,2010,2010,2010,2010,0
|
|
20230907,141600,362753375,2010,2010,2010,2010,0
|
|
20230907,141500,362753375,2010,2010,2010,2010,0
|
|
20230907,141400,362753375,2010,2010,2010,2010,0
|
|
20230907,141300,362753375,2010,2010,2010,2010,11
|
|
20230907,141200,362731265,2015,2010,2015,2010,64
|
|
20230907,141100,362602615,2005,2010,2015,2005,17
|
|
20230907,141000,362568495,2005,2005,2005,2005,33
|
|
20230907,140900,362502330,2005,2005,2005,2005,525
|
|
20230907,140800,361449705,2005,2005,2005,2005,1028
|
|
20230907,140700,359388565,2005,2005,2005,2005,13
|
|
20230907,140600,359362500,2005,2010,2010,2005,12388
|
|
20230907,140500,334487565,2010,2010,2010,2010,0
|
|
20230907,140400,334487565,2010,2010,2010,2010,0
|
|
20230907,140300,334487565,2010,2020,2020,2010,3942
|
|
20230907,140200,326551455,2020,2020,2020,2020,0
|
|
20230907,140100,326551455,2020,2020,2020,2020,54
|
|
20230907,140000,326442375,2020,2020,2020,2020,0
|
|
20230907,135900,326442375,2020,2020,2020,2020,0
|
|
20230907,135800,326442375,2020,2020,2020,2020,38
|
|
20230907,135700,326365615,2010,2010,2010,2010,0
|
|
20230907,135600,326365615,2010,2010,2010,2010,1105
|
|
20230907,135500,324144565,2010,2010,2010,2010,300
|
|
20230907,135400,323541565,2020,2020,2020,2020,405
|
|
20230907,135300,322723465,2020,2020,2020,2020,1
|
|
20230907,135200,322721445,2010,2020,2020,2010,1027
|
|
20230907,135100,320657165,2010,2015,2015,2010,1082
|
|
20230907,135000,318480845,2015,2010,2015,2010,900
|
|
20230907,134900,316671820,2010,2010,2010,2010,28
|
|
20230907,134800,316615540,2010,2010,2010,2010,16
|
|
20230907,134700,316583380,2010,2010,2010,2010,300
|
|
20230907,134600,315980380,2010,2010,2010,2010,538
|
|
20230907,134500,314899000,2010,2010,2010,2010,19
|
|
20230907,134400,314860810,2010,2010,2010,2010,9737
|
|
20230907,134300,295289440,2010,2010,2010,2010,1000
|
|
20230907,134200,293279440,2015,2015,2015,2015,0
|
|
20230907,134100,293279440,2015,2015,2015,2015,319
|
|
20230907,134000,292636655,2015,2015,2015,2015,0
|
|
20230907,133900,292636655,2015,2015,2015,2015,1
|
|
20230907,133800,292634640,2015,2015,2015,2015,0
|
|
20230907,133700,292634640,2015,2015,2015,2010,2533
|
|
20230907,133600,287542085,2020,2020,2020,2020,0
|
|
20230907,133500,287542085,2020,2020,2020,2020,0
|
|
20230907,133400,287542085,2020,2020,2020,2020,0
|
|
20230907,133300,287542085,2020,2020,2020,2020,0
|
|
20230907,133200,287542085,2020,2020,2020,2020,0
|
|
20230907,133100,287542085,2020,2015,2020,2015,762
|
|
20230907,133000,286006605,2015,2015,2015,2015,2164
|
|
20230907,132900,281646145,2015,2015,2015,2015,25
|
|
20230907,132800,281595770,2015,2015,2015,2015,0
|
|
20230907,132700,281595770,2015,2015,2015,2015,10
|
|
20230907,132600,281575620,2010,2010,2010,2010,2
|
|
20230907,132500,281571600,2020,2015,2020,2015,2172
|
|
20230907,132400,277194760,2015,2020,2020,2015,1703
|
|
20230907,132300,273761715,2015,2015,2015,2015,1478
|
|
20230907,132200,270783545,2015,2015,2015,2015,0
|
|
20230907,132100,270783545,2015,2015,2015,2015,210
|
|
20230907,132000,270360395,2015,2015,2015,2015,8
|
|
20230907,131900,270344275,2010,2010,2010,2010,953
|
|
20230907,131800,268428745,2010,2010,2010,2010,3
|
|
20230907,131700,268422715,2015,2020,2020,2015,491
|
|
20230907,131600,267432350,2010,2010,2010,2010,0
|
|
20230907,131500,267432350,2010,2010,2010,2010,0
|
|
20230907,131400,267432350,2010,2015,2015,2010,882
|
|
20230907,131300,265658280,2015,2015,2015,2015,0
|
|
20230907,131200,265658280,2015,2015,2015,2015,0
|
|
20230907,131100,265658280,2015,2015,2015,2010,1110
|
|
20230907,131000,263426375,2015,2015,2015,2015,56
|
|
20230907,130900,263313535,2015,2015,2015,2015,86
|
|
20230907,130800,263140245,2015,2020,2020,2015,1596
|
|
20230907,130700,259924300,2020,2020,2020,2020,1
|
|
20230907,130600,259922280,2015,2020,2020,2015,12
|
|
20230907,130500,259898075,2020,2020,2020,2020,2
|
|
20230907,130400,259894035,2020,2020,2020,2020,1
|
|
20230907,130300,259892015,2020,2020,2020,2020,0
|
|
20230907,130200,259892015,2020,2020,2020,2020,0
|
|
20230907,130100,259892015,2020,2020,2020,2020,0
|
|
20230907,130000,259892015,2020,2015,2020,2015,63
|
|
20230907,125900,259765060,2020,2020,2020,2020,0
|
|
20230907,125800,259765060,2020,2020,2020,2020,32
|
|
20230907,125700,259700420,2025,2025,2025,2025,0
|
|
20230907,125600,259700420,2025,2025,2025,2025,0
|
|
20230907,125500,259700420,2025,2025,2025,2025,3
|
|
20230907,125400,259694345,2020,2020,2020,2020,1105
|
|
20230907,125300,257462245,2020,2020,2020,2020,1258
|
|
20230907,125200,254921085,2020,2020,2025,2020,31
|
|
20230907,125100,254858460,2020,2020,2020,2020,0
|
|
20230907,125000,254858460,2020,2020,2020,2020,14
|
|
20230907,124900,254830180,2015,2015,2015,2015,187
|
|
20230907,124800,254453375,2015,2015,2015,2015,3
|
|
20230907,124700,254447330,2015,2015,2015,2015,3010
|
|
20230907,124600,248382180,2020,2020,2020,2020,1072
|
|
20230907,124500,246216740,2020,2020,2020,2020,0
|
|
20230907,124400,246216740,2020,2020,2020,2020,72
|
|
20230907,124300,246071300,2020,2020,2020,2020,0
|
|
20230907,124200,246071300,2020,2020,2030,2020,5022
|
|
20230907,124100,235876860,2020,2020,2020,2020,0
|
|
20230907,124000,235876860,2020,2020,2020,2020,2
|
|
20230907,123900,235872820,2020,2020,2020,2020,0
|
|
20230907,123800,235872820,2020,2020,2020,2020,0
|
|
20230907,123700,235872820,2020,2020,2020,2020,611
|
|
20230907,123600,234638600,2015,2015,2015,2015,191
|
|
20230907,123500,234253735,2020,2020,2020,2020,1
|
|
20230907,123400,234251715,2015,2015,2015,2015,0
|
|
20230907,123300,234251715,2015,2015,2015,2015,10
|
|
20230907,123200,234231565,2015,2015,2015,2015,50
|
|
20230907,123100,234130815,2015,2015,2015,2015,437
|
|
20230907,123000,233250260,2015,2015,2015,2015,0
|
|
20230907,122900,233250260,2015,2015,2015,2015,600
|
|
20230907,122800,232041260,2015,2015,2015,2015,0
|
|
20230907,122700,232041260,2015,2015,2020,2015,1019
|
|
20230907,122600,229987970,2015,2015,2015,2015,0
|
|
20230907,122500,229987970,2015,2015,2015,2015,0
|
|
20230907,122400,229987970,2015,2015,2015,2015,404
|
|
20230907,122300,229173910,2020,2020,2020,2020,21
|
|
20230907,122200,229131490,2020,2020,2020,2020,0
|
|
20230907,122100,229131490,2020,2020,2030,2020,1296
|
|
20230907,122000,226513540,2020,2030,2030,2020,1395
|
|
20230907,121900,223694870,2025,2025,2025,2025,0
|
|
20230907,121800,223694870,2025,2025,2025,2025,14
|
|
20230907,121700,223666520,2030,2030,2030,2030,151
|
|
20230907,121600,223359990,2030,2015,2030,2015,7
|
|
20230907,121500,223345845,2015,2015,2015,2015,397
|
|
20230907,121400,222545890,2030,2015,2030,2015,81
|
|
20230907,121300,222382660,2030,2015,2030,2015,359
|
|
20230907,121200,221659260,2015,2015,2015,2015,130
|
|
20230907,121100,221397310,2015,2020,2030,2015,10002
|
|
20230907,121000,201227800,2020,2030,2030,2020,3
|
|
20230907,120900,201221725,2020,2020,2020,2020,13
|
|
20230907,120800,201195465,2020,2020,2030,2020,5242
|
|
20230907,120700,190581065,2030,2030,2030,2030,1
|
|
20230907,120600,190579035,2030,2030,2030,2030,0
|
|
20230907,120500,190579035,2030,2030,2030,2030,0
|
|
20230907,120400,190579035,2030,2030,2030,2030,0
|
|
20230907,120300,190579035,2030,2030,2030,2030,0
|
|
20230907,120200,190579035,2030,2030,2030,2030,0
|
|
20230907,120100,190579035,2030,2020,2030,2020,51
|
|
20230907,120000,190476005,2025,2025,2025,2025,2
|
|
20230907,115900,190471955,2025,2025,2025,2025,30
|
|
20230907,115800,190411205,2025,2025,2025,2025,0
|
|
20230907,115700,190411205,2025,2025,2030,2025,4
|
|
20230907,115600,190403100,2025,2025,2025,2025,250
|
|
20230907,115500,189896850,2025,2025,2025,2025,497
|
|
20230907,115400,188890425,2025,2025,2025,2025,9
|
|
20230907,115300,188872200,2025,2025,2025,2025,0
|
|
20230907,115200,188872200,2025,2025,2025,2025,24
|
|
20230907,115100,188823600,2020,2020,2020,2020,0
|
|
20230907,115000,188823600,2020,2020,2020,2020,1
|
|
20230907,114900,188821580,2020,2020,2020,2020,1
|
|
20230907,114800,188819560,2030,2030,2030,2030,0
|
|
20230907,114700,188819560,2030,2030,2030,2030,1
|
|
20230907,114600,188817530,2030,2020,2030,2020,106
|
|
20230907,114500,188603400,2025,2025,2025,2025,43
|
|
20230907,114400,188516325,2030,2030,2030,2030,1
|
|
20230907,114300,188514295,2030,2030,2030,2030,0
|
|
20230907,114200,188514295,2030,2030,2030,2030,0
|
|
20230907,114100,188514295,2030,2030,2030,2030,10
|
|
20230907,114000,188493995,2030,2030,2030,2030,10
|
|
20230907,113900,188473695,2030,2025,2030,2020,4508
|
|
20230907,113800,179367510,2025,2025,2025,2025,0
|
|
20230907,113700,179367510,2025,2025,2025,2025,0
|
|
20230907,113600,179367510,2025,2025,2025,2025,90
|
|
20230907,113500,179185260,2025,2025,2025,2025,0
|
|
20230907,113400,179185260,2025,2025,2025,2025,300
|
|
20230907,113300,178577760,2030,2030,2030,2030,471
|
|
20230907,113200,177621630,2030,2030,2030,2030,0
|
|
20230907,113100,177621630,2030,2030,2030,2030,0
|
|
20230907,113000,177621630,2030,2030,2030,2030,149
|
|
20230907,112900,177319160,2030,2030,2030,2030,10
|
|
20230907,112800,177298860,2030,2030,2030,2030,1
|
|
20230907,112700,177296830,2020,2020,2020,2020,0
|
|
20230907,112600,177296830,2020,2020,2020,2020,0
|
|
20230907,112500,177296830,2020,2020,2020,2020,263
|
|
20230907,112400,176765570,2025,2025,2025,2025,110
|
|
20230907,112300,176542820,2025,2025,2025,2025,0
|
|
20230907,112200,176542820,2025,2030,2030,2025,29
|
|
20230907,112100,176484085,2030,2030,2030,2030,3
|
|
20230907,112000,176477995,2030,2030,2030,2030,1
|
|
20230907,111900,176475965,2025,2025,2025,2025,175
|
|
20230907,111800,176121590,2025,2025,2025,2025,10
|
|
20230907,111700,176101340,2025,2025,2025,2025,54
|
|
20230907,111600,175991990,2025,2025,2025,2025,0
|
|
20230907,111500,175991990,2025,2025,2025,2025,0
|
|
20230907,111400,175991990,2025,2025,2025,2025,61
|
|
20230907,111300,175868465,2025,2025,2025,2025,0
|
|
20230907,111200,175868465,2025,2025,2025,2025,0
|
|
20230907,111100,175868465,2025,2025,2025,2025,0
|
|
20230907,111000,175868465,2025,2025,2025,2025,0
|
|
20230907,110900,175868465,2025,2025,2025,2025,10
|
|
20230907,110800,175848215,2030,2030,2030,2030,9
|
|
20230907,110700,175829945,2030,2030,2030,2030,100
|
|
20230907,110600,175626945,2030,2030,2030,2030,10
|
|
20230907,110500,175606645,2030,2020,2030,2020,11
|
|
20230907,110400,175584415,2020,2020,2020,2020,0
|
|
20230907,110300,175584415,2020,2025,2025,2020,500
|
|
20230907,110200,174573590,2025,2025,2025,2025,0
|
|
20230907,110100,174573590,2025,2025,2025,2025,350
|
|
20230907,110000,173864840,2020,2025,2025,2020,206
|
|
20230907,105900,173448270,2025,2020,2025,2020,321
|
|
20230907,105800,172799745,2025,2025,2025,2025,95
|
|
20230907,105700,172607370,2025,2025,2025,2025,206
|
|
20230907,105600,172190220,2025,2025,2025,2025,1
|
|
20230907,105500,172188195,2020,2020,2020,2020,0
|
|
20230907,105400,172188195,2020,2020,2020,2020,0
|
|
20230907,105300,172188195,2020,2020,2020,2020,0
|
|
20230907,105200,172188195,2020,2020,2020,2020,1409
|
|
20230907,105100,169342015,2020,2020,2020,2020,1056
|
|
20230907,105000,167208895,2020,2020,2020,2020,1548
|
|
20230907,104900,164081935,2020,2020,2020,2020,39
|
|
20230907,104800,164003155,2020,2020,2020,2020,1004
|
|
20230907,104700,161975075,2020,2020,2020,2020,4
|
|
20230907,104600,161966995,2025,2025,2025,2025,0
|
|
20230907,104500,161966995,2025,2025,2025,2025,0
|
|
20230907,104400,161966995,2025,2025,2025,2025,0
|
|
20230907,104300,161966995,2025,2025,2025,2025,0
|
|
20230907,104200,161966995,2025,2015,2025,2015,578
|
|
20230907,104100,160802315,2020,2020,2020,2020,1208
|
|
20230907,104000,158362155,2020,2020,2020,2020,1
|
|
20230907,103900,158360135,2015,2020,2020,2015,1809
|
|
20230907,103800,154712500,2020,2020,2020,2020,0
|
|
20230907,103700,154712500,2020,2020,2020,2020,10
|
|
20230907,103600,154692300,2020,2020,2020,2020,1020
|
|
20230907,103500,152631900,2020,2020,2020,2020,1000
|
|
20230907,103400,150611900,2015,2015,2015,2015,201
|
|
20230907,103300,150206885,2015,2015,2015,2015,0
|
|
20230907,103200,150206885,2015,2015,2015,2015,0
|
|
20230907,103100,150206885,2015,2025,2025,2015,195
|
|
20230907,103000,149812755,2025,2025,2025,2025,19
|
|
20230907,102900,149774280,2025,2020,2025,2020,610
|
|
20230907,102800,148541780,2025,2030,2030,2025,13
|
|
20230907,102700,148515400,2030,2030,2030,2030,49
|
|
20230907,102600,148415930,2020,2025,2025,2020,582
|
|
20230907,102500,147239790,2025,2025,2025,2025,2
|
|
20230907,102400,147235740,2025,2025,2025,2025,1
|
|
20230907,102300,147233715,2020,2020,2020,2020,824
|
|
20230907,102200,145569235,2020,2020,2020,2020,0
|
|
20230907,102100,145569235,2020,2020,2020,2020,0
|
|
20230907,102000,145569235,2020,2020,2020,2020,884
|
|
20230907,101900,143783555,2020,2025,2025,2020,2216
|
|
20230907,101800,139307225,2030,2025,2030,2025,6
|
|
20230907,101700,139295070,2025,2025,2025,2025,202
|
|
20230907,101600,138886020,2025,2025,2025,2025,0
|
|
20230907,101500,138886020,2025,2025,2025,2025,111
|
|
20230907,101400,138661245,2020,2020,2020,2020,0
|
|
20230907,101300,138661245,2020,2020,2025,2020,802
|
|
20230907,101200,137040695,2020,2020,2020,2020,0
|
|
20230907,101100,137040695,2020,2020,2020,2020,300
|
|
20230907,101000,136434695,2020,2020,2020,2020,6488
|
|
20230907,100900,123328935,2025,2020,2025,2020,430
|
|
20230907,100800,122460280,2025,2025,2025,2025,0
|
|
20230907,100700,122460280,2025,2025,2025,2025,385
|
|
20230907,100600,121680655,2025,2025,2025,2025,0
|
|
20230907,100500,121680655,2025,2025,2025,2025,951
|
|
20230907,100400,119754880,2030,2025,2030,2025,66
|
|
20230907,100300,119621225,2025,2025,2025,2025,11
|
|
20230907,100200,119598950,2025,2025,2025,2025,5
|
|
20230907,100100,119588825,2020,2025,2025,2020,2352
|
|
20230907,100000,114828475,2025,2025,2025,2025,1250
|
|
20230907,095900,112297225,2030,2030,2030,2030,0
|
|
20230907,095800,112297225,2030,2030,2030,2030,82
|
|
20230907,095700,112130765,2030,2025,2030,2025,301
|
|
20230907,095600,111521235,2025,2025,2025,2025,102
|
|
20230907,095500,111314685,2030,2030,2030,2025,653
|
|
20230907,095400,109992260,2025,2025,2025,2025,370
|
|
20230907,095300,109243010,2025,2030,2030,2025,8312
|
|
20230907,095200,92408820,2045,2035,2045,2035,2
|
|
20230907,095100,92404740,2030,2030,2030,2030,223
|
|
20230907,095000,91952050,2030,2030,2030,2030,2819
|
|
20230907,094900,86229480,2030,2035,2035,2030,1523
|
|
20230907,094800,83137265,2035,2040,2040,2035,3385
|
|
20230907,094700,76248785,2040,2040,2040,2040,152
|
|
20230907,094600,75938705,2045,2040,2045,2040,327
|
|
20230907,094500,75271310,2040,2040,2040,2040,400
|
|
20230907,094400,74455310,2035,2035,2035,2035,17
|
|
20230907,094300,74420715,2040,2040,2040,2040,0
|
|
20230907,094200,74420715,2040,2040,2040,2040,78
|
|
20230907,094100,74261595,2045,2045,2045,2045,46
|
|
20230907,094000,74167525,2040,2040,2040,2040,233
|
|
20230907,093900,73692205,2045,2045,2045,2045,10
|
|
20230907,093800,73671755,2040,2050,2050,2040,37
|
|
20230907,093700,73596255,2050,2050,2050,2050,3
|
|
20230907,093600,73590105,2055,2055,2055,2055,189
|
|
20230907,093500,73201710,2055,2055,2055,2055,2
|
|
20230907,093400,73197600,2055,2055,2055,2055,0
|
|
20230907,093300,73197600,2055,2050,2055,2035,2315
|
|
20230907,093200,68478065,2045,2055,2055,2045,1179
|
|
20230907,093100,66061140,2055,2050,2055,2050,365
|
|
20230907,093000,65312885,2055,2055,2055,2055,1
|
|
20230907,092900,65310830,2055,2055,2055,2055,11
|
|
20230907,092800,65288225,2050,2050,2050,2050,1304
|
|
20230907,092700,62615025,2050,2050,2050,2050,2420
|
|
20230907,092600,57654025,2050,2050,2050,2050,0
|
|
20230907,092500,57654025,2050,2050,2050,2050,9
|
|
20230907,092400,57635575,2045,2045,2045,2045,0
|
|
20230907,092300,57635575,2045,2045,2045,2045,300
|
|
20230907,092200,57022075,2040,2040,2040,2040,200
|
|
20230907,092100,56614075,2045,2045,2045,2045,60
|
|
20230907,092000,56491375,2045,2045,2050,2045,501
|
|
20230907,091900,55465950,2045,2040,2045,2040,541
|
|
20230907,091800,54362300,2040,2040,2040,2040,0
|
|
20230907,091700,54362300,2040,2040,2040,2040,1167
|
|
20230907,091600,51981620,2040,2040,2040,2040,10
|
|
20230907,091500,51961220,2040,2040,2040,2040,1420
|
|
20230907,091400,49064420,2040,2040,2040,2040,16
|
|
20230907,091300,49031780,2040,2040,2040,2040,0
|
|
20230907,091200,49031780,2040,2025,2040,2025,407
|
|
20230907,091100,48204530,2025,2025,2025,2025,10
|
|
20230907,091000,48184280,2030,2030,2030,2030,1298
|
|
20230907,090900,45549340,2030,2030,2030,2030,3391
|
|
20230907,090800,38665610,2040,2040,2040,2040,378
|
|
20230907,090700,37894490,2040,2040,2040,2040,0
|
|
20230907,090600,37894490,2040,2030,2040,2030,610
|
|
20230907,090500,36656090,2030,2030,2030,2030,110
|
|
20230907,090400,36432790,2050,2030,2050,2020,5313
|
|
20230907,090300,25677705,2030,2030,2035,2030,1606
|
|
20230907,090200,22414495,2025,2020,2025,2020,2682
|
|
20230907,090100,16988690,2020,2020,2020,2010,3044
|
|
20230907,090000,10841035,2025,2035,2035,2025,5340
|