653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195000,153717817,2010,2010,2010,2010,2686
|
|
20230825,194900,153717817,2010,2010,2010,2010,0
|
|
20230825,194800,153717817,2010,2010,2010,2010,0
|
|
20230825,194700,153717817,2010,2010,2010,2010,0
|
|
20230825,194600,153717817,2010,2010,2010,2010,0
|
|
20230825,194500,153717817,2010,2010,2010,2010,0
|
|
20230825,194400,153717817,2010,2010,2010,2010,0
|
|
20230825,194300,153717817,2010,2010,2010,2010,0
|
|
20230825,194200,153717817,2010,2010,2010,2010,0
|
|
20230825,194100,153717817,2010,2010,2010,2010,0
|
|
20230825,194000,153717817,2010,2010,2010,2010,0
|
|
20230825,193900,153717817,2010,2010,2010,2010,0
|
|
20230825,193800,153717817,2010,2010,2010,2010,0
|
|
20230825,193700,153717817,2010,2010,2010,2010,0
|
|
20230825,193600,153717817,2010,2010,2010,2010,0
|
|
20230825,193500,153717817,2010,2010,2010,2010,0
|
|
20230825,193400,153717817,2010,2010,2010,2010,0
|
|
20230825,193300,153717817,2010,2010,2010,2010,0
|
|
20230825,193200,153717817,2010,2010,2010,2010,0
|
|
20230825,193100,153717817,2010,2010,2010,2010,0
|
|
20230825,193000,153717817,2010,2010,2010,2010,0
|
|
20230825,192900,153717817,2010,2010,2010,2010,0
|
|
20230825,192800,153717817,2010,2010,2010,2010,0
|
|
20230825,192700,153717817,2010,2010,2010,2010,0
|
|
20230825,192600,153717817,2010,2010,2010,2010,0
|
|
20230825,192500,153717817,2010,2010,2010,2010,0
|
|
20230825,192400,153717817,2010,2010,2010,2010,0
|
|
20230825,192300,153717817,2010,2010,2010,2010,0
|
|
20230825,192200,153717817,2010,2010,2010,2010,0
|
|
20230825,192100,153717817,2010,2010,2010,2010,0
|
|
20230825,192000,153717817,2010,2010,2010,2010,2686
|
|
20230825,191900,153717817,2010,2010,2010,2010,0
|
|
20230825,191800,153717817,2010,2010,2010,2010,0
|
|
20230825,191700,153717817,2010,2010,2010,2010,0
|
|
20230825,191600,153717817,2010,2010,2010,2010,0
|
|
20230825,191500,153717817,2010,2010,2010,2010,0
|
|
20230825,191400,153717817,2010,2010,2010,2010,0
|
|
20230825,191300,153717817,2010,2010,2010,2010,0
|
|
20230825,191200,153717817,2010,2010,2010,2010,0
|
|
20230825,191100,153717817,2010,2010,2010,2010,0
|
|
20230825,191000,153717817,2010,2010,2010,2010,0
|
|
20230825,190900,153717817,2010,2010,2010,2010,0
|
|
20230825,190800,153717817,2010,2010,2010,2010,0
|
|
20230825,190700,153717817,2010,2010,2010,2010,0
|
|
20230825,190600,153717817,2010,2010,2010,2010,0
|
|
20230825,190500,153717817,2010,2010,2010,2010,0
|
|
20230825,190400,153717817,2010,2010,2010,2010,0
|
|
20230825,190300,153717817,2010,2010,2010,2010,0
|
|
20230825,190200,153717817,2010,2010,2010,2010,0
|
|
20230825,190100,153717817,2010,2010,2010,2010,0
|
|
20230825,190000,153717817,2010,2010,2010,2010,0
|
|
20230825,185900,153717817,2010,2010,2010,2010,0
|
|
20230825,185800,153717817,2010,2010,2010,2010,0
|
|
20230825,185700,153717817,2010,2010,2010,2010,0
|
|
20230825,185600,153717817,2010,2010,2010,2010,0
|
|
20230825,185500,153717817,2010,2010,2010,2010,0
|
|
20230825,185400,153717817,2010,2010,2010,2010,0
|
|
20230825,185300,153717817,2010,2010,2010,2010,0
|
|
20230825,185200,153717817,2010,2010,2010,2010,0
|
|
20230825,185100,153717817,2010,2010,2010,2010,0
|
|
20230825,185000,153717817,2010,2010,2010,2010,2686
|
|
20230825,184900,153717817,2010,2010,2010,2010,0
|
|
20230825,184800,153717817,2010,2010,2010,2010,0
|
|
20230825,184700,153717817,2010,2010,2010,2010,0
|
|
20230825,184600,153717817,2010,2010,2010,2010,0
|
|
20230825,184500,153717817,2010,2010,2010,2010,0
|
|
20230825,184400,153717817,2010,2010,2010,2010,0
|
|
20230825,184300,153717817,2010,2010,2010,2010,0
|
|
20230825,184200,153717817,2010,2010,2010,2010,0
|
|
20230825,184100,153717817,2010,2010,2010,2010,0
|
|
20230825,184000,153717817,2010,2010,2010,2010,0
|
|
20230825,183900,153717817,2010,2010,2010,2010,0
|
|
20230825,183800,153717817,2010,2010,2010,2010,0
|
|
20230825,183700,153717817,2010,2010,2010,2010,0
|
|
20230825,183600,153717817,2010,2010,2010,2010,0
|
|
20230825,183500,153717817,2010,2010,2010,2010,0
|
|
20230825,183400,153717817,2010,2010,2010,2010,0
|
|
20230825,183300,153717817,2010,2010,2010,2010,0
|
|
20230825,183200,153717817,2010,2010,2010,2010,0
|
|
20230825,183100,153717817,2010,2010,2010,2010,0
|
|
20230825,183000,153717817,2010,2010,2010,2010,0
|
|
20230825,182900,153717817,2010,2010,2010,2010,0
|
|
20230825,182800,153717817,2010,2010,2010,2010,0
|
|
20230825,182700,153717817,2010,2010,2010,2010,0
|
|
20230825,182600,153717817,2010,2010,2010,2010,0
|
|
20230825,182500,153717817,2010,2010,2010,2010,0
|
|
20230825,182400,153717817,2010,2010,2010,2010,0
|
|
20230825,182300,153717817,2010,2010,2010,2010,0
|
|
20230825,182200,153717817,2010,2010,2010,2010,0
|
|
20230825,182100,153717817,2010,2010,2010,2010,0
|
|
20230825,182000,153717817,2010,2010,2010,2010,2686
|
|
20230825,181900,153717817,2010,2010,2010,2010,0
|
|
20230825,181800,153717817,2010,2010,2010,2010,0
|
|
20230825,181700,153717817,2010,2010,2010,2010,0
|
|
20230825,181600,153717817,2010,2010,2010,2010,0
|
|
20230825,181500,153717817,2010,2010,2010,2010,0
|
|
20230825,181400,153717817,2010,2010,2010,2010,0
|
|
20230825,181300,153717817,2010,2010,2010,2010,0
|
|
20230825,181200,153717817,2010,2010,2010,2010,0
|
|
20230825,181100,153717817,2010,2010,2010,2010,0
|
|
20230825,181000,153717817,2010,2010,2010,2010,0
|
|
20230825,180900,153717817,2010,2010,2010,2010,0
|
|
20230825,180800,153717817,2010,2010,2010,2010,0
|
|
20230825,180700,153717817,2010,2010,2010,2010,0
|
|
20230825,180600,153717817,2010,2010,2010,2010,0
|
|
20230825,180500,153717817,2010,2010,2010,2010,0
|
|
20230825,180400,153717817,2010,2010,2010,2010,0
|
|
20230825,180300,153717817,2010,2010,2010,2010,0
|
|
20230825,180200,153717817,2010,2010,2010,2010,0
|
|
20230825,180100,153717817,2010,2010,2010,2010,0
|
|
20230825,180000,153717817,2010,2010,2010,2010,0
|
|
20230825,175900,153717817,2010,2010,2010,2010,0
|
|
20230825,175800,153717817,2010,2010,2010,2010,0
|
|
20230825,175700,153717817,2010,2010,2010,2010,0
|
|
20230825,175600,153717817,2010,2010,2010,2010,0
|
|
20230825,175500,153717817,2010,2010,2010,2010,0
|
|
20230825,175400,153717817,2010,2010,2010,2010,0
|
|
20230825,175300,153717817,2010,2010,2010,2010,0
|
|
20230825,175200,153717817,2010,2010,2010,2010,0
|
|
20230825,175100,153717817,2010,2010,2010,2010,0
|
|
20230825,175000,153717817,2010,2010,2010,2010,2686
|
|
20230825,174900,153717817,2010,2010,2010,2010,0
|
|
20230825,174800,153717817,2010,2010,2010,2010,0
|
|
20230825,174700,153717817,2010,2010,2010,2010,0
|
|
20230825,174600,153717817,2010,2010,2010,2010,0
|
|
20230825,174500,153717817,2010,2010,2010,2010,0
|
|
20230825,174400,153717817,2010,2010,2010,2010,0
|
|
20230825,174300,153717817,2010,2010,2010,2010,0
|
|
20230825,174200,153717817,2010,2010,2010,2010,0
|
|
20230825,174100,153717817,2010,2010,2010,2010,0
|
|
20230825,174000,153717817,2010,2010,2010,2010,0
|
|
20230825,173900,153717817,2010,2010,2010,2010,0
|
|
20230825,173800,153717817,2010,2010,2010,2010,0
|
|
20230825,173700,153717817,2010,2010,2010,2010,0
|
|
20230825,173600,153717817,2010,2010,2010,2010,0
|
|
20230825,173500,153717817,2010,2010,2010,2010,0
|
|
20230825,173400,153717817,2010,2010,2010,2010,0
|
|
20230825,173300,153717817,2010,2010,2010,2010,0
|
|
20230825,173200,153717817,2010,2010,2010,2010,0
|
|
20230825,173100,153717817,2010,2010,2010,2010,0
|
|
20230825,173000,153717817,2010,2010,2010,2010,0
|
|
20230825,172900,153717817,2010,2010,2010,2010,0
|
|
20230825,172800,153717817,2010,2010,2010,2010,0
|
|
20230825,172700,153717817,2010,2010,2010,2010,0
|
|
20230825,172600,153717817,2010,2010,2010,2010,0
|
|
20230825,172500,153717817,2010,2010,2010,2010,0
|
|
20230825,172400,153717817,2010,2010,2010,2010,0
|
|
20230825,172300,153717817,2010,2010,2010,2010,0
|
|
20230825,172200,153717817,2010,2010,2010,2010,0
|
|
20230825,172100,153717817,2010,2010,2010,2010,0
|
|
20230825,172000,153717817,2010,2010,2010,2010,2686
|
|
20230825,171900,153717817,2010,2010,2010,2010,0
|
|
20230825,171800,153717817,2010,2010,2010,2010,0
|
|
20230825,171700,153717817,2010,2010,2010,2010,0
|
|
20230825,171600,153717817,2010,2010,2010,2010,0
|
|
20230825,171500,153717817,2010,2010,2010,2010,0
|
|
20230825,171400,153717817,2010,2010,2010,2010,0
|
|
20230825,171300,153717817,2010,2010,2010,2010,0
|
|
20230825,171200,153717817,2010,2010,2010,2010,0
|
|
20230825,171100,153717817,2010,2010,2010,2010,0
|
|
20230825,171000,153717817,2010,2010,2010,2010,0
|
|
20230825,170900,153717817,2010,2010,2010,2010,0
|
|
20230825,170800,153717817,2010,2010,2010,2010,0
|
|
20230825,170700,153717817,2010,2010,2010,2010,0
|
|
20230825,170600,153717817,2010,2010,2010,2010,0
|
|
20230825,170500,153717817,2010,2010,2010,2010,0
|
|
20230825,170400,153717817,2010,2010,2010,2010,0
|
|
20230825,170300,153717817,2010,2010,2010,2010,0
|
|
20230825,170200,153717817,2010,2010,2010,2010,0
|
|
20230825,170100,153717817,2010,2010,2010,2010,0
|
|
20230825,170000,153717817,2010,2010,2010,2010,0
|
|
20230825,165900,153717817,2010,2010,2010,2010,0
|
|
20230825,165800,153717817,2010,2010,2010,2010,0
|
|
20230825,165700,153717817,2010,2010,2010,2010,0
|
|
20230825,165600,153717817,2010,2010,2010,2010,0
|
|
20230825,165500,153717817,2010,2010,2010,2010,0
|
|
20230825,165400,153717817,2010,2010,2010,2010,0
|
|
20230825,165300,153717817,2010,2010,2010,2010,0
|
|
20230825,165200,153717817,2010,2010,2010,2010,0
|
|
20230825,165100,153717817,2010,2010,2010,2010,0
|
|
20230825,165000,153717817,2010,2010,2010,2010,2686
|
|
20230825,164900,153717817,2010,2010,2010,2010,0
|
|
20230825,164800,153717817,2010,2010,2010,2010,0
|
|
20230825,164700,153717817,2010,2010,2010,2010,0
|
|
20230825,164600,153717817,2010,2010,2010,2010,0
|
|
20230825,164500,153717817,2010,2010,2010,2010,0
|
|
20230825,164400,153717817,2010,2010,2010,2010,0
|
|
20230825,164300,153717817,2010,2010,2010,2010,0
|
|
20230825,164200,153717817,2010,2010,2010,2010,0
|
|
20230825,164100,153717817,2010,2010,2010,2010,0
|
|
20230825,164000,153717817,2010,2010,2010,2010,0
|
|
20230825,163900,153717817,2010,2010,2010,2010,0
|
|
20230825,163800,153717817,2010,2010,2010,2010,0
|
|
20230825,163700,153717817,2010,2010,2010,2010,0
|
|
20230825,163600,153717817,2010,2010,2010,2010,0
|
|
20230825,163500,153717817,2010,2010,2010,2010,0
|
|
20230825,163400,153717817,2010,2010,2010,2010,0
|
|
20230825,163300,153717817,2010,2010,2010,2010,0
|
|
20230825,163200,153717817,2010,2010,2010,2010,0
|
|
20230825,163100,153717817,2010,2010,2010,2010,0
|
|
20230825,163000,153717817,2010,2010,2010,2010,0
|
|
20230825,162900,153717817,2010,2010,2010,2010,0
|
|
20230825,162800,153717817,2010,2010,2010,2010,0
|
|
20230825,162700,153717817,2010,2010,2010,2010,0
|
|
20230825,162600,153717817,2010,2010,2010,2010,0
|
|
20230825,162500,153717817,2010,2010,2010,2010,0
|
|
20230825,162400,153717817,2010,2010,2010,2010,0
|
|
20230825,162300,153717817,2010,2010,2010,2010,0
|
|
20230825,162200,153717817,2010,2010,2010,2010,0
|
|
20230825,162100,153717817,2010,2010,2010,2010,0
|
|
20230825,162000,153717817,2010,2010,2010,2010,2686
|
|
20230825,161900,153717817,2010,2010,2010,2010,0
|
|
20230825,161800,153717817,2010,2010,2010,2010,0
|
|
20230825,161700,153717817,2010,2010,2010,2010,0
|
|
20230825,161600,153717817,2010,2010,2010,2010,0
|
|
20230825,161500,153717817,2010,2010,2010,2010,0
|
|
20230825,161400,153717817,2010,2010,2010,2010,0
|
|
20230825,161300,153717817,2010,2010,2010,2010,0
|
|
20230825,161200,153717817,2010,2010,2010,2010,0
|
|
20230825,161100,153717817,2010,2010,2010,2010,0
|
|
20230825,161000,153717817,2010,2010,2010,2010,0
|
|
20230825,160900,153717817,2010,2010,2010,2010,0
|
|
20230825,160800,153717817,2010,2010,2010,2010,0
|
|
20230825,160700,153717817,2010,2010,2010,2010,0
|
|
20230825,160600,153717817,2010,2010,2010,2010,0
|
|
20230825,160500,153717817,2010,2010,2010,2010,0
|
|
20230825,160400,153717817,2010,2010,2010,2010,0
|
|
20230825,160300,153717817,2010,2010,2010,2010,0
|
|
20230825,160200,153717817,2010,2010,2010,2010,0
|
|
20230825,160100,153717817,2010,2010,2010,2010,0
|
|
20230825,160000,153717817,2010,2010,2010,2010,0
|
|
20230825,155900,153717817,2010,2010,2010,2010,0
|
|
20230825,155800,153717817,2010,2010,2010,2010,0
|
|
20230825,155700,153717817,2010,2010,2010,2010,0
|
|
20230825,155600,153717817,2010,2010,2010,2010,0
|
|
20230825,155500,153717817,2010,2010,2010,2010,0
|
|
20230825,155400,153717817,2010,2010,2010,2010,0
|
|
20230825,155300,153717817,2010,2010,2010,2010,0
|
|
20230825,155200,153717817,2010,2010,2010,2010,0
|
|
20230825,155100,153717817,2010,2010,2010,2010,0
|
|
20230825,155000,153717817,2010,2010,2010,2010,2686
|
|
20230825,154900,153717817,2010,2010,2010,2010,0
|
|
20230825,154800,153717817,2010,2010,2010,2010,0
|
|
20230825,154700,153717817,2010,2010,2010,2010,0
|
|
20230825,154600,153717817,2010,2010,2010,2010,0
|
|
20230825,154500,153717817,2010,2010,2010,2010,0
|
|
20230825,154400,153717817,2010,2010,2010,2010,0
|
|
20230825,154300,153717817,2010,2010,2010,2010,0
|
|
20230825,154200,153717817,2010,2010,2010,2010,0
|
|
20230825,154100,153717817,2010,2010,2010,2010,0
|
|
20230825,154000,153717817,2010,2010,2010,2010,0
|
|
20230825,153900,153717817,2010,2010,2010,2010,0
|
|
20230825,153800,153717817,2010,2010,2010,2010,0
|
|
20230825,153700,153717817,2010,2010,2010,2010,0
|
|
20230825,153600,153717817,2010,2010,2010,2010,0
|
|
20230825,153500,153717817,2010,2010,2010,2010,0
|
|
20230825,153400,153717817,2010,2010,2010,2010,0
|
|
20230825,153300,153717817,2010,2010,2010,2010,0
|
|
20230825,153200,153717817,2010,2010,2010,2010,0
|
|
20230825,153100,153717817,2010,2010,2010,2010,0
|
|
20230825,153000,153717817,2010,2010,2010,2010,2686
|
|
20230825,152900,148318957,2015,2015,2015,2015,0
|
|
20230825,152800,148318957,2015,2015,2015,2015,0
|
|
20230825,152700,148318957,2015,2015,2015,2015,0
|
|
20230825,152600,148318957,2015,2015,2015,2015,0
|
|
20230825,152500,148318957,2015,2015,2015,2015,0
|
|
20230825,152400,148318957,2015,2015,2015,2015,0
|
|
20230825,152300,148318957,2015,2015,2015,2015,0
|
|
20230825,152200,148318957,2015,2015,2015,2015,0
|
|
20230825,152100,148318957,2015,2015,2015,2015,0
|
|
20230825,152000,148318957,2015,2015,2015,2015,0
|
|
20230825,151900,148318957,2015,2015,2015,2015,3
|
|
20230825,151800,148312912,2015,2010,2015,2010,9
|
|
20230825,151700,148294807,2015,2010,2015,2010,7
|
|
20230825,151600,148280732,2015,2010,2015,2010,163
|
|
20230825,151500,147952302,2005,2005,2005,2005,11
|
|
20230825,151400,147930247,2005,2005,2005,2005,0
|
|
20230825,151300,147930247,2005,2005,2005,2005,0
|
|
20230825,151200,147930247,2005,2005,2005,2005,0
|
|
20230825,151100,147930247,2005,2005,2005,2005,0
|
|
20230825,151000,147930247,2005,2020,2020,2005,206
|
|
20230825,150900,147515162,2020,2020,2020,2020,0
|
|
20230825,150800,147515162,2020,2005,2020,2005,414
|
|
20230825,150700,146683077,2015,2015,2015,2015,0
|
|
20230825,150600,146683077,2015,2015,2015,2015,0
|
|
20230825,150500,146683077,2015,2010,2015,2010,139
|
|
20230825,150400,146403067,2000,2000,2000,2000,331
|
|
20230825,150300,145741067,2020,2010,2020,2010,103
|
|
20230825,150200,145533527,2015,2010,2015,2010,286
|
|
20230825,150100,144957267,2015,2015,2015,2015,0
|
|
20230825,150000,144957267,2015,2015,2015,2015,138
|
|
20230825,145900,144679197,2015,2015,2015,2015,0
|
|
20230825,145800,144679197,2015,2010,2015,2010,27
|
|
20230825,145700,144624922,2000,2000,2000,2000,0
|
|
20230825,145600,144624922,2000,2000,2000,2000,577
|
|
20230825,145500,143470922,2000,2000,2000,2000,139
|
|
20230825,145400,143192922,2000,2015,2020,2000,1536
|
|
20230825,145300,140118727,2000,2000,2000,2000,0
|
|
20230825,145200,140118727,2000,2000,2000,2000,10
|
|
20230825,145100,140098727,2020,2020,2020,2020,0
|
|
20230825,145000,140098727,2020,2010,2020,2010,10
|
|
20230825,144900,140078537,2020,2020,2020,2020,0
|
|
20230825,144800,140078537,2020,2015,2020,2015,62
|
|
20230825,144700,139953302,2020,2020,2020,2020,0
|
|
20230825,144600,139953302,2020,2020,2020,2020,0
|
|
20230825,144500,139953302,2020,2020,2020,2020,0
|
|
20230825,144400,139953302,2020,2020,2020,2020,0
|
|
20230825,144300,139953302,2020,2020,2020,2020,0
|
|
20230825,144200,139953302,2020,2020,2020,2020,0
|
|
20230825,144100,139953302,2020,2020,2020,2020,0
|
|
20230825,144000,139953302,2020,2020,2020,2020,0
|
|
20230825,143900,139953302,2020,2020,2020,2020,0
|
|
20230825,143800,139953302,2020,2020,2020,2020,0
|
|
20230825,143700,139953302,2020,2010,2020,2010,31
|
|
20230825,143600,139890837,2015,2020,2020,2015,45
|
|
20230825,143500,139800037,2015,2015,2015,2015,0
|
|
20230825,143400,139800037,2015,2010,2015,2010,7
|
|
20230825,143300,139785937,2010,2010,2010,2010,0
|
|
20230825,143200,139785937,2010,2010,2010,2010,0
|
|
20230825,143100,139785937,2010,2010,2010,2010,0
|
|
20230825,143000,139785937,2010,2000,2010,2000,37
|
|
20230825,142900,139711927,2015,2010,2015,2010,10
|
|
20230825,142800,139691782,2015,2005,2015,2005,28
|
|
20230825,142700,139635472,2020,2020,2020,2020,0
|
|
20230825,142600,139635472,2020,2020,2020,2020,0
|
|
20230825,142500,139635472,2020,2020,2020,2020,0
|
|
20230825,142400,139635472,2020,2020,2020,2020,0
|
|
20230825,142300,139635472,2020,2020,2020,2020,0
|
|
20230825,142200,139635472,2020,2020,2020,2020,0
|
|
20230825,142100,139635472,2020,2020,2020,2020,0
|
|
20230825,142000,139635472,2020,2010,2020,2010,58
|
|
20230825,141900,139518617,2000,2000,2000,2000,0
|
|
20230825,141800,139518617,2000,2000,2000,2000,0
|
|
20230825,141700,139518617,2000,2000,2000,2000,0
|
|
20230825,141600,139518617,2000,2000,2000,2000,0
|
|
20230825,141500,139518617,2000,2000,2000,2000,0
|
|
20230825,141400,139518617,2000,2000,2000,2000,0
|
|
20230825,141300,139518617,2000,2000,2000,2000,0
|
|
20230825,141200,139518617,2000,2000,2000,2000,0
|
|
20230825,141100,139518617,2000,2000,2000,2000,0
|
|
20230825,141000,139518617,2000,2000,2000,2000,0
|
|
20230825,140900,139518617,2000,2010,2020,2000,120
|
|
20230825,140800,139277302,1999,1999,1999,1999,0
|
|
20230825,140700,139277302,1999,1999,1999,1999,1
|
|
20230825,140600,139275303,2000,2015,2020,2000,485
|
|
20230825,140500,138297588,2020,2020,2020,2020,0
|
|
20230825,140400,138297588,2020,2015,2020,2015,100
|
|
20230825,140300,138095683,2020,2020,2020,2020,0
|
|
20230825,140200,138095683,2020,2020,2020,2020,0
|
|
20230825,140100,138095683,2020,2010,2020,2010,139
|
|
20230825,140000,137815698,1999,1999,1999,1999,0
|
|
20230825,135900,137815698,1999,1999,1999,1999,0
|
|
20230825,135800,137815698,1999,1999,1999,1999,0
|
|
20230825,135700,137815698,1999,2000,2000,1999,365
|
|
20230825,135600,137085951,2020,2015,2020,2015,327
|
|
20230825,135500,136425626,2020,2020,2020,2020,0
|
|
20230825,135400,136425626,2020,2020,2020,2020,0
|
|
20230825,135300,136425626,2020,2020,2020,2020,0
|
|
20230825,135200,136425626,2020,2020,2020,2020,0
|
|
20230825,135100,136425626,2020,2020,2020,2020,28
|
|
20230825,135000,136369066,2020,2010,2020,2010,4
|
|
20230825,134900,136360996,2020,2020,2020,2020,0
|
|
20230825,134800,136360996,2020,2020,2020,2020,0
|
|
20230825,134700,136360996,2020,2015,2020,2015,7
|
|
20230825,134600,136346881,2010,2010,2010,2010,157
|
|
20230825,134500,136031311,2015,2015,2015,2015,0
|
|
20230825,134400,136031311,2015,2015,2015,2015,0
|
|
20230825,134300,136031311,2015,2015,2015,2015,10
|
|
20230825,134200,136011161,2015,2000,2015,2000,419
|
|
20230825,134100,135172056,1999,1999,1999,1999,48
|
|
20230825,134000,135076104,2005,2005,2005,2005,0
|
|
20230825,133900,135076104,2005,2005,2005,2005,0
|
|
20230825,133800,135076104,2005,2005,2005,2005,0
|
|
20230825,133700,135076104,2005,2005,2005,2005,0
|
|
20230825,133600,135076104,2005,2005,2005,2005,17
|
|
20230825,133500,135042019,2020,2020,2020,2020,0
|
|
20230825,133400,135042019,2020,2020,2020,2020,0
|
|
20230825,133300,135042019,2020,2020,2020,2020,0
|
|
20230825,133200,135042019,2020,2005,2020,2005,2325
|
|
20230825,133100,130380349,1993,1993,1993,1993,0
|
|
20230825,133000,130380349,1993,1993,1993,1993,0
|
|
20230825,132900,130380349,1993,1993,1993,1993,0
|
|
20230825,132800,130380349,1993,1993,1993,1993,0
|
|
20230825,132700,130380349,1993,1993,1993,1993,0
|
|
20230825,132600,130380349,1993,1993,1993,1993,1
|
|
20230825,132500,130378356,1993,1993,1993,1993,0
|
|
20230825,132400,130378356,1993,1993,1993,1993,50
|
|
20230825,132300,130278706,1993,1993,1993,1993,0
|
|
20230825,132200,130278706,1993,1993,1993,1993,0
|
|
20230825,132100,130278706,1993,1993,1993,1993,2
|
|
20230825,132000,130274720,1993,1993,1993,1993,2
|
|
20230825,131900,130270734,1994,1999,1999,1994,39
|
|
20230825,131800,130192901,1999,1995,1999,1995,45
|
|
20230825,131700,130102986,2000,1989,2000,1989,751
|
|
20230825,131600,128609236,2000,2000,2000,2000,0
|
|
20230825,131500,128609236,2000,1992,2000,1992,53
|
|
20230825,131400,128503396,1989,1989,1989,1989,0
|
|
20230825,131300,128503396,1989,1991,1991,1989,663
|
|
20230825,131200,127184009,1992,1994,1994,1992,992
|
|
20230825,131100,125206680,1995,1995,1995,1994,40
|
|
20230825,131000,125126903,1995,1999,2000,1995,129
|
|
20230825,130900,124869083,1999,1999,1999,1999,2
|
|
20230825,130800,124865085,1999,1999,1999,1999,8
|
|
20230825,130700,124849093,2000,1999,2000,1999,12
|
|
20230825,130600,124825104,2000,2000,2000,1995,347
|
|
20230825,130500,124131295,2000,2000,2000,2000,4
|
|
20230825,130400,124123295,2005,2005,2005,2005,0
|
|
20230825,130300,124123295,2005,2005,2005,2005,2
|
|
20230825,130200,124119285,2005,2005,2005,2005,0
|
|
20230825,130100,124119285,2005,2005,2005,2005,94
|
|
20230825,130000,123930815,2005,2000,2005,2000,101
|
|
20230825,125900,123728810,1994,1994,1994,1994,0
|
|
20230825,125800,123728810,1994,1994,1994,1994,1
|
|
20230825,125700,123726816,2005,2005,2005,2005,0
|
|
20230825,125600,123726816,2005,2005,2005,2005,0
|
|
20230825,125500,123726816,2005,2005,2005,2005,0
|
|
20230825,125400,123726816,2005,2005,2005,2005,0
|
|
20230825,125300,123726816,2005,2005,2005,2005,0
|
|
20230825,125200,123726816,2005,2005,2005,2005,0
|
|
20230825,125100,123726816,2005,1999,2005,1999,498
|
|
20230825,125000,122728882,2005,2005,2005,2005,0
|
|
20230825,124900,122728882,2005,1995,2005,1985,999
|
|
20230825,124800,120740624,1995,2000,2000,1995,1211
|
|
20230825,124700,118320730,2000,2010,2010,2000,12839
|
|
20230825,124600,92589765,2010,2010,2010,2010,0
|
|
20230825,124500,92589765,2010,2010,2010,2010,1
|
|
20230825,124400,92587755,2015,2015,2015,2015,0
|
|
20230825,124300,92587755,2015,2015,2015,2015,0
|
|
20230825,124200,92587755,2015,2015,2015,2015,0
|
|
20230825,124100,92587755,2015,2015,2015,2015,10
|
|
20230825,124000,92567605,2015,2015,2015,2015,1
|
|
20230825,123900,92565590,2015,2015,2015,2015,0
|
|
20230825,123800,92565590,2015,2015,2015,2015,0
|
|
20230825,123700,92565590,2015,2015,2015,2015,0
|
|
20230825,123600,92565590,2015,2015,2015,2015,200
|
|
20230825,123500,92162590,2015,2015,2015,2015,0
|
|
20230825,123400,92162590,2015,2015,2015,2015,0
|
|
20230825,123300,92162590,2015,2015,2015,2015,3005
|
|
20230825,123200,86107515,2015,2015,2015,2015,0
|
|
20230825,123100,86107515,2015,2015,2015,2015,0
|
|
20230825,123000,86107515,2015,2015,2015,2015,14
|
|
20230825,122900,86079305,2015,2015,2015,2015,1063
|
|
20230825,122800,83937360,2020,2020,2020,2020,0
|
|
20230825,122700,83937360,2020,2020,2020,2020,0
|
|
20230825,122600,83937360,2020,2020,2020,2020,0
|
|
20230825,122500,83937360,2020,2020,2020,2020,500
|
|
20230825,122400,82927360,2020,2020,2020,2020,0
|
|
20230825,122300,82927360,2020,2020,2020,2020,0
|
|
20230825,122200,82927360,2020,2020,2020,2020,0
|
|
20230825,122100,82927360,2020,2020,2020,2020,0
|
|
20230825,122000,82927360,2020,2020,2020,2020,1
|
|
20230825,121900,82925340,2020,2020,2020,2020,0
|
|
20230825,121800,82925340,2020,2020,2020,2020,0
|
|
20230825,121700,82925340,2020,2020,2020,2020,1
|
|
20230825,121600,82923320,2020,2020,2020,2020,0
|
|
20230825,121500,82923320,2020,2020,2020,2020,0
|
|
20230825,121400,82923320,2020,2020,2020,2020,1
|
|
20230825,121300,82921300,2020,2020,2020,2020,50
|
|
20230825,121200,82820300,2020,2020,2020,2020,0
|
|
20230825,121100,82820300,2020,2020,2020,2020,0
|
|
20230825,121000,82820300,2020,2020,2020,2020,81
|
|
20230825,120900,82656680,2020,2020,2020,2020,1035
|
|
20230825,120800,80565980,2020,2020,2020,2020,0
|
|
20230825,120700,80565980,2020,2020,2020,2020,0
|
|
20230825,120600,80565980,2020,2020,2020,2020,0
|
|
20230825,120500,80565980,2020,2020,2020,2020,450
|
|
20230825,120400,79656980,2025,2025,2025,2025,1
|
|
20230825,120300,79654955,2020,2020,2020,2020,0
|
|
20230825,120200,79654955,2020,2020,2020,2020,0
|
|
20230825,120100,79654955,2020,2025,2025,2020,11
|
|
20230825,120000,79632730,2025,2025,2025,2025,3
|
|
20230825,115900,79626655,2020,2020,2020,2020,100
|
|
20230825,115800,79424655,2020,2020,2020,2020,0
|
|
20230825,115700,79424655,2020,2020,2020,2020,197
|
|
20230825,115600,79026715,2020,2020,2020,2020,106
|
|
20230825,115500,78812595,2020,2015,2020,2015,11
|
|
20230825,115400,78790380,2020,2020,2020,2020,141
|
|
20230825,115300,78505560,2020,2020,2020,2020,0
|
|
20230825,115200,78505560,2020,2020,2020,2020,0
|
|
20230825,115100,78505560,2020,2020,2020,2020,624
|
|
20230825,115000,77245080,2020,2020,2020,2020,0
|
|
20230825,114900,77245080,2020,2020,2020,2020,0
|
|
20230825,114800,77245080,2020,2020,2020,2020,0
|
|
20230825,114700,77245080,2020,2020,2020,2020,0
|
|
20230825,114600,77245080,2020,2020,2020,2020,0
|
|
20230825,114500,77245080,2020,2020,2020,2020,131
|
|
20230825,114400,76980460,2025,2025,2025,2025,0
|
|
20230825,114300,76980460,2025,2025,2025,2025,2
|
|
20230825,114200,76976410,2020,2020,2020,2020,97
|
|
20230825,114100,76780470,2015,2015,2015,2015,0
|
|
20230825,114000,76780470,2015,2015,2015,2015,0
|
|
20230825,113900,76780470,2015,2015,2015,2015,1
|
|
20230825,113800,76778455,2020,2020,2020,2020,0
|
|
20230825,113700,76778455,2020,2020,2020,2020,0
|
|
20230825,113600,76778455,2020,2020,2020,2020,4
|
|
20230825,113500,76770375,2020,2020,2020,2020,0
|
|
20230825,113400,76770375,2020,2020,2020,2020,0
|
|
20230825,113300,76770375,2020,2020,2020,2020,0
|
|
20230825,113200,76770375,2020,2020,2020,2020,0
|
|
20230825,113100,76770375,2020,2020,2020,2020,50
|
|
20230825,113000,76669375,2020,2020,2020,2020,0
|
|
20230825,112900,76669375,2020,2015,2020,2015,1380
|
|
20230825,112800,73888670,2015,2015,2015,2015,504
|
|
20230825,112700,72873110,2015,2015,2015,2015,1147
|
|
20230825,112600,70561905,2015,2015,2015,2015,0
|
|
20230825,112500,70561905,2015,2015,2015,2015,0
|
|
20230825,112400,70561905,2015,2015,2015,2015,0
|
|
20230825,112300,70561905,2015,2015,2015,2015,100
|
|
20230825,112200,70360405,2015,2015,2015,2015,0
|
|
20230825,112100,70360405,2015,2015,2015,2015,0
|
|
20230825,112000,70360405,2015,2015,2015,2015,0
|
|
20230825,111900,70360405,2015,2015,2015,2015,0
|
|
20230825,111800,70360405,2015,2010,2015,2010,27
|
|
20230825,111700,70306055,2020,2020,2020,2020,0
|
|
20230825,111600,70306055,2020,2020,2020,2020,432
|
|
20230825,111500,69433415,2015,2015,2015,2015,0
|
|
20230825,111400,69433415,2015,2015,2015,2015,6
|
|
20230825,111300,69421325,2015,2015,2015,2015,0
|
|
20230825,111200,69421325,2015,2015,2015,2015,2
|
|
20230825,111100,69417295,2015,2015,2015,2015,0
|
|
20230825,111000,69417295,2015,2015,2015,2015,10
|
|
20230825,110900,69397145,2025,2025,2025,2025,0
|
|
20230825,110800,69397145,2025,2025,2025,2025,0
|
|
20230825,110700,69397145,2025,2025,2025,2025,0
|
|
20230825,110600,69397145,2025,2025,2025,2025,1
|
|
20230825,110500,69395120,2010,2010,2010,2010,350
|
|
20230825,110400,68691620,2015,2015,2015,2015,136
|
|
20230825,110300,68417580,2015,2015,2015,2015,1322
|
|
20230825,110200,65753750,2015,2015,2015,2015,0
|
|
20230825,110100,65753750,2015,2015,2015,2015,0
|
|
20230825,110000,65753750,2015,2015,2015,2015,0
|
|
20230825,105900,65753750,2015,2015,2015,2015,0
|
|
20230825,105800,65753750,2015,2025,2025,2015,527
|
|
20230825,105700,64689400,2030,2030,2030,2030,10
|
|
20230825,105600,64669100,2030,2030,2030,2030,0
|
|
20230825,105500,64669100,2030,2030,2030,2025,52
|
|
20230825,105400,64563785,2025,2030,2030,2025,148
|
|
20230825,105300,64263835,2030,2030,2030,2030,0
|
|
20230825,105200,64263835,2030,2030,2030,2030,0
|
|
20230825,105100,64263835,2030,2030,2030,2030,15
|
|
20230825,105000,64233385,2040,2040,2040,2040,0
|
|
20230825,104900,64233385,2040,2035,2040,2025,551
|
|
20230825,104800,63116795,2035,2035,2035,2035,115
|
|
20230825,104700,62882770,2035,2035,2035,2035,0
|
|
20230825,104600,62882770,2035,2035,2035,2035,309
|
|
20230825,104500,62253955,2035,2035,2035,2035,0
|
|
20230825,104400,62253955,2035,2035,2035,2035,4
|
|
20230825,104300,62245815,2035,2035,2035,2035,0
|
|
20230825,104200,62245815,2035,2035,2035,2035,0
|
|
20230825,104100,62245815,2035,2035,2035,2035,0
|
|
20230825,104000,62245815,2035,2035,2035,2035,0
|
|
20230825,103900,62245815,2035,2035,2035,2035,0
|
|
20230825,103800,62245815,2035,2035,2035,2035,1
|
|
20230825,103700,62243780,2030,2030,2030,2030,3
|
|
20230825,103600,62237690,2030,2030,2030,2030,0
|
|
20230825,103500,62237690,2030,2030,2030,2030,502
|
|
20230825,103400,61218630,2030,2030,2030,2030,0
|
|
20230825,103300,61218630,2030,2030,2030,2030,1
|
|
20230825,103200,61216600,2030,2035,2035,2030,557
|
|
20230825,103100,60085885,2030,2030,2030,2030,0
|
|
20230825,103000,60085885,2030,2030,2030,2030,0
|
|
20230825,102900,60085885,2030,2040,2040,2030,4046
|
|
20230825,102800,51841375,2040,2040,2040,2040,0
|
|
20230825,102700,51841375,2040,2040,2040,2040,0
|
|
20230825,102600,51841375,2040,2040,2040,2040,0
|
|
20230825,102500,51841375,2040,2040,2040,2040,0
|
|
20230825,102400,51841375,2040,2040,2040,2040,0
|
|
20230825,102300,51841375,2040,2040,2040,2040,1600
|
|
20230825,102200,48577375,2050,2050,2050,2050,0
|
|
20230825,102100,48577375,2050,2050,2050,2050,200
|
|
20230825,102000,48167375,2050,2050,2050,2050,0
|
|
20230825,101900,48167375,2050,2050,2050,2050,128
|
|
20230825,101800,47904975,2050,2045,2050,2045,110
|
|
20230825,101700,47679975,2040,2040,2040,2040,1
|
|
20230825,101600,47677935,2040,2040,2040,2040,1
|
|
20230825,101500,47675895,2050,2050,2050,2050,0
|
|
20230825,101400,47675895,2050,2050,2050,2050,0
|
|
20230825,101300,47675895,2050,2050,2050,2050,0
|
|
20230825,101200,47675895,2050,2050,2050,2050,0
|
|
20230825,101100,47675895,2050,2050,2050,2050,0
|
|
20230825,101000,47675895,2050,2050,2050,2050,0
|
|
20230825,100900,47675895,2050,2050,2050,2050,0
|
|
20230825,100800,47675895,2050,2050,2050,2050,0
|
|
20230825,100700,47675895,2050,2050,2050,2050,0
|
|
20230825,100600,47675895,2050,2050,2050,2050,0
|
|
20230825,100500,47675895,2050,2050,2050,2050,0
|
|
20230825,100400,47675895,2050,2050,2050,2050,0
|
|
20230825,100300,47675895,2050,2050,2050,2050,10
|
|
20230825,100200,47655395,2050,2050,2050,2050,0
|
|
20230825,100100,47655395,2050,2050,2050,2050,12
|
|
20230825,100000,47630795,2050,2050,2050,2050,24
|
|
20230825,095900,47581595,2050,2050,2050,2050,0
|
|
20230825,095800,47581595,2050,2050,2050,2050,0
|
|
20230825,095700,47581595,2050,2050,2050,2050,0
|
|
20230825,095600,47581595,2050,2050,2050,2050,0
|
|
20230825,095500,47581595,2050,2050,2050,2050,20
|
|
20230825,095400,47540595,2050,2050,2050,2050,0
|
|
20230825,095300,47540595,2050,2050,2050,2050,124
|
|
20230825,095200,47286395,2045,2045,2045,2045,299
|
|
20230825,095100,46674940,2050,2050,2050,2050,21
|
|
20230825,095000,46631890,2050,2050,2050,2050,42
|
|
20230825,094900,46545790,2050,2050,2050,2045,43
|
|
20230825,094800,46457645,2050,2050,2050,2050,166
|
|
20230825,094700,46117345,2050,2050,2050,2050,319
|
|
20230825,094600,45463395,2050,2050,2050,2050,731
|
|
20230825,094500,43964845,2050,2050,2050,2050,173
|
|
20230825,094400,43610195,2050,2050,2050,2050,48
|
|
20230825,094300,43511795,2050,2050,2050,2050,125
|
|
20230825,094200,43255545,2045,2045,2045,2045,3
|
|
20230825,094100,43249410,2045,2045,2045,2045,0
|
|
20230825,094000,43249410,2045,2045,2045,2045,0
|
|
20230825,093900,43249410,2045,2045,2045,2045,500
|
|
20230825,093800,42226910,2045,2050,2050,2045,136
|
|
20230825,093700,41948160,2050,2050,2050,2050,0
|
|
20230825,093600,41948160,2050,2050,2050,2050,1
|
|
20230825,093500,41946110,2050,2050,2050,2050,1
|
|
20230825,093400,41944060,2050,2050,2050,2050,4
|
|
20230825,093300,41935860,2050,2050,2050,2050,125
|
|
20230825,093200,41679610,2040,2050,2050,2040,20
|
|
20230825,093100,41638710,2050,2045,2050,2045,1545
|
|
20230825,093000,38471685,2050,2050,2050,2050,0
|
|
20230825,092900,38471685,2050,2050,2050,2050,1
|
|
20230825,092800,38469635,2045,2045,2045,2045,0
|
|
20230825,092700,38469635,2045,2045,2045,2045,900
|
|
20230825,092600,36629135,2045,2045,2045,2045,14
|
|
20230825,092500,36600505,2045,2050,2050,2045,55
|
|
20230825,092400,36487780,2050,2050,2050,2050,1
|
|
20230825,092300,36485730,2050,2050,2050,2050,0
|
|
20230825,092200,36485730,2050,2050,2050,2050,1
|
|
20230825,092100,36483680,2040,2040,2040,2040,0
|
|
20230825,092000,36483680,2040,2040,2040,2040,0
|
|
20230825,091900,36483680,2040,2040,2040,2040,0
|
|
20230825,091800,36483680,2040,2040,2040,2040,0
|
|
20230825,091700,36483680,2040,2040,2040,2040,0
|
|
20230825,091600,36483680,2040,2040,2040,2040,0
|
|
20230825,091500,36483680,2040,2040,2040,2040,0
|
|
20230825,091400,36483680,2040,2040,2040,2040,1200
|
|
20230825,091300,34035680,2040,2045,2045,2040,4000
|
|
20230825,091200,25868405,2050,2045,2050,2045,2000
|
|
20230825,091100,21773405,2050,2050,2050,2050,1000
|
|
20230825,091000,19723405,2050,2050,2050,2050,1037
|
|
20230825,090900,17597555,2045,2030,2045,2030,2237
|
|
20230825,090800,13035790,2035,2035,2035,2020,1754
|
|
20230825,090700,9471920,2035,2035,2035,2035,0
|
|
20230825,090600,9471920,2035,2035,2035,2035,22
|
|
20230825,090500,9427150,2020,2020,2020,2020,0
|
|
20230825,090400,9427150,2020,2020,2020,2020,19
|
|
20230825,090300,9388770,2030,2030,2030,2030,7
|
|
20230825,090200,9374560,2030,2030,2030,2030,0
|
|
20230825,090100,9374560,2030,2030,2030,2030,0
|
|
20230825,090000,9374560,2030,2030,2030,2030,4616
|