653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,177010369,2035,2035,2035,2035,3791
|
|
20230904,194900,177010369,2035,2035,2035,2035,0
|
|
20230904,194800,177010369,2035,2035,2035,2035,0
|
|
20230904,194700,177010369,2035,2035,2035,2035,0
|
|
20230904,194600,177010369,2035,2035,2035,2035,0
|
|
20230904,194500,177010369,2035,2035,2035,2035,0
|
|
20230904,194400,177010369,2035,2035,2035,2035,0
|
|
20230904,194300,177010369,2035,2035,2035,2035,0
|
|
20230904,194200,177010369,2035,2035,2035,2035,0
|
|
20230904,194100,177010369,2035,2035,2035,2035,0
|
|
20230904,194000,177010369,2035,2035,2035,2035,0
|
|
20230904,193900,177010369,2035,2035,2035,2035,0
|
|
20230904,193800,177010369,2035,2035,2035,2035,0
|
|
20230904,193700,177010369,2035,2035,2035,2035,0
|
|
20230904,193600,177010369,2035,2035,2035,2035,0
|
|
20230904,193500,177010369,2035,2035,2035,2035,0
|
|
20230904,193400,177010369,2035,2035,2035,2035,0
|
|
20230904,193300,177010369,2035,2035,2035,2035,0
|
|
20230904,193200,177010369,2035,2035,2035,2035,0
|
|
20230904,193100,177010369,2035,2035,2035,2035,0
|
|
20230904,193000,177010369,2035,2035,2035,2035,0
|
|
20230904,192900,177010369,2035,2035,2035,2035,0
|
|
20230904,192800,177010369,2035,2035,2035,2035,0
|
|
20230904,192700,177010369,2035,2035,2035,2035,0
|
|
20230904,192600,177010369,2035,2035,2035,2035,0
|
|
20230904,192500,177010369,2035,2035,2035,2035,0
|
|
20230904,192400,177010369,2035,2035,2035,2035,0
|
|
20230904,192300,177010369,2035,2035,2035,2035,0
|
|
20230904,192200,177010369,2035,2035,2035,2035,0
|
|
20230904,192100,177010369,2035,2035,2035,2035,0
|
|
20230904,192000,177010369,2035,2035,2035,2035,3791
|
|
20230904,191900,177010369,2035,2035,2035,2035,0
|
|
20230904,191800,177010369,2035,2035,2035,2035,0
|
|
20230904,191700,177010369,2035,2035,2035,2035,0
|
|
20230904,191600,177010369,2035,2035,2035,2035,0
|
|
20230904,191500,177010369,2035,2035,2035,2035,0
|
|
20230904,191400,177010369,2035,2035,2035,2035,0
|
|
20230904,191300,177010369,2035,2035,2035,2035,0
|
|
20230904,191200,177010369,2035,2035,2035,2035,0
|
|
20230904,191100,177010369,2035,2035,2035,2035,0
|
|
20230904,191000,177010369,2035,2035,2035,2035,0
|
|
20230904,190900,177010369,2035,2035,2035,2035,0
|
|
20230904,190800,177010369,2035,2035,2035,2035,0
|
|
20230904,190700,177010369,2035,2035,2035,2035,0
|
|
20230904,190600,177010369,2035,2035,2035,2035,0
|
|
20230904,190500,177010369,2035,2035,2035,2035,0
|
|
20230904,190400,177010369,2035,2035,2035,2035,0
|
|
20230904,190300,177010369,2035,2035,2035,2035,0
|
|
20230904,190200,177010369,2035,2035,2035,2035,0
|
|
20230904,190100,177010369,2035,2035,2035,2035,0
|
|
20230904,190000,177010369,2035,2035,2035,2035,0
|
|
20230904,185900,177010369,2035,2035,2035,2035,0
|
|
20230904,185800,177010369,2035,2035,2035,2035,0
|
|
20230904,185700,177010369,2035,2035,2035,2035,0
|
|
20230904,185600,177010369,2035,2035,2035,2035,0
|
|
20230904,185500,177010369,2035,2035,2035,2035,0
|
|
20230904,185400,177010369,2035,2035,2035,2035,0
|
|
20230904,185300,177010369,2035,2035,2035,2035,0
|
|
20230904,185200,177010369,2035,2035,2035,2035,0
|
|
20230904,185100,177010369,2035,2035,2035,2035,0
|
|
20230904,185000,177010369,2035,2035,2035,2035,3791
|
|
20230904,184900,177010369,2035,2035,2035,2035,0
|
|
20230904,184800,177010369,2035,2035,2035,2035,0
|
|
20230904,184700,177010369,2035,2035,2035,2035,0
|
|
20230904,184600,177010369,2035,2035,2035,2035,0
|
|
20230904,184500,177010369,2035,2035,2035,2035,0
|
|
20230904,184400,177010369,2035,2035,2035,2035,0
|
|
20230904,184300,177010369,2035,2035,2035,2035,0
|
|
20230904,184200,177010369,2035,2035,2035,2035,0
|
|
20230904,184100,177010369,2035,2035,2035,2035,0
|
|
20230904,184000,177010369,2035,2035,2035,2035,0
|
|
20230904,183900,177010369,2035,2035,2035,2035,0
|
|
20230904,183800,177010369,2035,2035,2035,2035,0
|
|
20230904,183700,177010369,2035,2035,2035,2035,0
|
|
20230904,183600,177010369,2035,2035,2035,2035,0
|
|
20230904,183500,177010369,2035,2035,2035,2035,0
|
|
20230904,183400,177010369,2035,2035,2035,2035,0
|
|
20230904,183300,177010369,2035,2035,2035,2035,0
|
|
20230904,183200,177010369,2035,2035,2035,2035,0
|
|
20230904,183100,177010369,2035,2035,2035,2035,0
|
|
20230904,183000,177010369,2035,2035,2035,2035,0
|
|
20230904,182900,177010369,2035,2035,2035,2035,0
|
|
20230904,182800,177010369,2035,2035,2035,2035,0
|
|
20230904,182700,177010369,2035,2035,2035,2035,0
|
|
20230904,182600,177010369,2035,2035,2035,2035,0
|
|
20230904,182500,177010369,2035,2035,2035,2035,0
|
|
20230904,182400,177010369,2035,2035,2035,2035,0
|
|
20230904,182300,177010369,2035,2035,2035,2035,0
|
|
20230904,182200,177010369,2035,2035,2035,2035,0
|
|
20230904,182100,177010369,2035,2035,2035,2035,0
|
|
20230904,182000,177010369,2035,2035,2035,2035,3791
|
|
20230904,181900,177010369,2035,2035,2035,2035,0
|
|
20230904,181800,177010369,2035,2035,2035,2035,0
|
|
20230904,181700,177010369,2035,2035,2035,2035,0
|
|
20230904,181600,177010369,2035,2035,2035,2035,0
|
|
20230904,181500,177010369,2035,2035,2035,2035,0
|
|
20230904,181400,177010369,2035,2035,2035,2035,0
|
|
20230904,181300,177010369,2035,2035,2035,2035,0
|
|
20230904,181200,177010369,2035,2035,2035,2035,0
|
|
20230904,181100,177010369,2035,2035,2035,2035,0
|
|
20230904,181000,177010369,2035,2035,2035,2035,0
|
|
20230904,180900,177010369,2035,2035,2035,2035,0
|
|
20230904,180800,177010369,2035,2035,2035,2035,0
|
|
20230904,180700,177010369,2035,2035,2035,2035,0
|
|
20230904,180600,177010369,2035,2035,2035,2035,0
|
|
20230904,180500,177010369,2035,2035,2035,2035,0
|
|
20230904,180400,177010369,2035,2035,2035,2035,0
|
|
20230904,180300,177010369,2035,2035,2035,2035,0
|
|
20230904,180200,177010369,2035,2035,2035,2035,0
|
|
20230904,180100,177010369,2035,2035,2035,2035,0
|
|
20230904,180000,177010369,2035,2035,2035,2035,0
|
|
20230904,175900,177010369,2035,2035,2035,2035,0
|
|
20230904,175800,177010369,2035,2035,2035,2035,0
|
|
20230904,175700,177010369,2035,2035,2035,2035,0
|
|
20230904,175600,177010369,2035,2035,2035,2035,0
|
|
20230904,175500,177010369,2035,2035,2035,2035,0
|
|
20230904,175400,177010369,2035,2035,2035,2035,0
|
|
20230904,175300,177010369,2035,2035,2035,2035,0
|
|
20230904,175200,177010369,2035,2035,2035,2035,0
|
|
20230904,175100,177010369,2035,2035,2035,2035,0
|
|
20230904,175000,177010369,2035,2035,2035,2035,3791
|
|
20230904,174900,177010369,2035,2035,2035,2035,0
|
|
20230904,174800,177010369,2035,2035,2035,2035,0
|
|
20230904,174700,177010369,2035,2035,2035,2035,0
|
|
20230904,174600,177010369,2035,2035,2035,2035,0
|
|
20230904,174500,177010369,2035,2035,2035,2035,0
|
|
20230904,174400,177010369,2035,2035,2035,2035,0
|
|
20230904,174300,177010369,2035,2035,2035,2035,0
|
|
20230904,174200,177010369,2035,2035,2035,2035,0
|
|
20230904,174100,177010369,2035,2035,2035,2035,0
|
|
20230904,174000,177010369,2035,2035,2035,2035,0
|
|
20230904,173900,177010369,2035,2035,2035,2035,0
|
|
20230904,173800,177010369,2035,2035,2035,2035,0
|
|
20230904,173700,177010369,2035,2035,2035,2035,0
|
|
20230904,173600,177010369,2035,2035,2035,2035,0
|
|
20230904,173500,177010369,2035,2035,2035,2035,0
|
|
20230904,173400,177010369,2035,2035,2035,2035,0
|
|
20230904,173300,177010369,2035,2035,2035,2035,0
|
|
20230904,173200,177010369,2035,2035,2035,2035,0
|
|
20230904,173100,177010369,2035,2035,2035,2035,0
|
|
20230904,173000,177010369,2035,2035,2035,2035,0
|
|
20230904,172900,177010369,2035,2035,2035,2035,0
|
|
20230904,172800,177010369,2035,2035,2035,2035,0
|
|
20230904,172700,177010369,2035,2035,2035,2035,0
|
|
20230904,172600,177010369,2035,2035,2035,2035,0
|
|
20230904,172500,177010369,2035,2035,2035,2035,0
|
|
20230904,172400,177010369,2035,2035,2035,2035,0
|
|
20230904,172300,177010369,2035,2035,2035,2035,0
|
|
20230904,172200,177010369,2035,2035,2035,2035,0
|
|
20230904,172100,177010369,2035,2035,2035,2035,0
|
|
20230904,172000,177010369,2035,2035,2035,2035,3791
|
|
20230904,171900,177010369,2035,2035,2035,2035,0
|
|
20230904,171800,177010369,2035,2035,2035,2035,0
|
|
20230904,171700,177010369,2035,2035,2035,2035,0
|
|
20230904,171600,177010369,2035,2035,2035,2035,0
|
|
20230904,171500,177010369,2035,2035,2035,2035,0
|
|
20230904,171400,177010369,2035,2035,2035,2035,0
|
|
20230904,171300,177010369,2035,2035,2035,2035,0
|
|
20230904,171200,177010369,2035,2035,2035,2035,0
|
|
20230904,171100,177010369,2035,2035,2035,2035,0
|
|
20230904,171000,177010369,2035,2035,2035,2035,0
|
|
20230904,170900,177010369,2035,2035,2035,2035,0
|
|
20230904,170800,177010369,2035,2035,2035,2035,0
|
|
20230904,170700,177010369,2035,2035,2035,2035,0
|
|
20230904,170600,177010369,2035,2035,2035,2035,0
|
|
20230904,170500,177010369,2035,2035,2035,2035,0
|
|
20230904,170400,177010369,2035,2035,2035,2035,0
|
|
20230904,170300,177010369,2035,2035,2035,2035,0
|
|
20230904,170200,177010369,2035,2035,2035,2035,0
|
|
20230904,170100,177010369,2035,2035,2035,2035,0
|
|
20230904,170000,177010369,2035,2035,2035,2035,0
|
|
20230904,165900,177010369,2035,2035,2035,2035,0
|
|
20230904,165800,177010369,2035,2035,2035,2035,0
|
|
20230904,165700,177010369,2035,2035,2035,2035,0
|
|
20230904,165600,177010369,2035,2035,2035,2035,0
|
|
20230904,165500,177010369,2035,2035,2035,2035,0
|
|
20230904,165400,177010369,2035,2035,2035,2035,0
|
|
20230904,165300,177010369,2035,2035,2035,2035,0
|
|
20230904,165200,177010369,2035,2035,2035,2035,0
|
|
20230904,165100,177010369,2035,2035,2035,2035,0
|
|
20230904,165000,177010369,2035,2035,2035,2035,3791
|
|
20230904,164900,177010369,2035,2035,2035,2035,0
|
|
20230904,164800,177010369,2035,2035,2035,2035,0
|
|
20230904,164700,177010369,2035,2035,2035,2035,0
|
|
20230904,164600,177010369,2035,2035,2035,2035,0
|
|
20230904,164500,177010369,2035,2035,2035,2035,0
|
|
20230904,164400,177010369,2035,2035,2035,2035,0
|
|
20230904,164300,177010369,2035,2035,2035,2035,0
|
|
20230904,164200,177010369,2035,2035,2035,2035,0
|
|
20230904,164100,177010369,2035,2035,2035,2035,0
|
|
20230904,164000,177010369,2035,2035,2035,2035,0
|
|
20230904,163900,177010369,2035,2035,2035,2035,0
|
|
20230904,163800,177010369,2035,2035,2035,2035,0
|
|
20230904,163700,177010369,2035,2035,2035,2035,0
|
|
20230904,163600,177010369,2035,2035,2035,2035,0
|
|
20230904,163500,177010369,2035,2035,2035,2035,0
|
|
20230904,163400,177010369,2035,2035,2035,2035,0
|
|
20230904,163300,177010369,2035,2035,2035,2035,0
|
|
20230904,163200,177010369,2035,2035,2035,2035,0
|
|
20230904,163100,177010369,2035,2035,2035,2035,0
|
|
20230904,163000,177010369,2035,2035,2035,2035,0
|
|
20230904,162900,177010369,2035,2035,2035,2035,0
|
|
20230904,162800,177010369,2035,2035,2035,2035,0
|
|
20230904,162700,177010369,2035,2035,2035,2035,0
|
|
20230904,162600,177010369,2035,2035,2035,2035,0
|
|
20230904,162500,177010369,2035,2035,2035,2035,0
|
|
20230904,162400,177010369,2035,2035,2035,2035,0
|
|
20230904,162300,177010369,2035,2035,2035,2035,0
|
|
20230904,162200,177010369,2035,2035,2035,2035,0
|
|
20230904,162100,177010369,2035,2035,2035,2035,0
|
|
20230904,162000,177010369,2035,2035,2035,2035,3791
|
|
20230904,161900,177010369,2035,2035,2035,2035,0
|
|
20230904,161800,177010369,2035,2035,2035,2035,0
|
|
20230904,161700,177010369,2035,2035,2035,2035,0
|
|
20230904,161600,177010369,2035,2035,2035,2035,0
|
|
20230904,161500,177010369,2035,2035,2035,2035,0
|
|
20230904,161400,177010369,2035,2035,2035,2035,0
|
|
20230904,161300,177010369,2035,2035,2035,2035,0
|
|
20230904,161200,177010369,2035,2035,2035,2035,0
|
|
20230904,161100,177010369,2035,2035,2035,2035,0
|
|
20230904,161000,177010369,2035,2035,2035,2035,0
|
|
20230904,160900,177010369,2035,2035,2035,2035,0
|
|
20230904,160800,177010369,2035,2035,2035,2035,0
|
|
20230904,160700,177010369,2035,2035,2035,2035,0
|
|
20230904,160600,177010369,2035,2035,2035,2035,0
|
|
20230904,160500,177010369,2035,2035,2035,2035,0
|
|
20230904,160400,177010369,2035,2035,2035,2035,0
|
|
20230904,160300,177010369,2035,2035,2035,2035,0
|
|
20230904,160200,177010369,2035,2035,2035,2035,0
|
|
20230904,160100,177010369,2035,2035,2035,2035,0
|
|
20230904,160000,177010369,2035,2035,2035,2035,0
|
|
20230904,155900,177010369,2035,2035,2035,2035,0
|
|
20230904,155800,177010369,2035,2035,2035,2035,0
|
|
20230904,155700,177010369,2035,2035,2035,2035,0
|
|
20230904,155600,177010369,2035,2035,2035,2035,0
|
|
20230904,155500,177010369,2035,2035,2035,2035,0
|
|
20230904,155400,177010369,2035,2035,2035,2035,0
|
|
20230904,155300,177010369,2035,2035,2035,2035,0
|
|
20230904,155200,177010369,2035,2035,2035,2035,0
|
|
20230904,155100,177010369,2035,2035,2035,2035,0
|
|
20230904,155000,177010369,2035,2035,2035,2035,3791
|
|
20230904,154900,177010369,2035,2035,2035,2035,0
|
|
20230904,154800,177010369,2035,2035,2035,2035,0
|
|
20230904,154700,177010369,2035,2035,2035,2035,0
|
|
20230904,154600,177010369,2035,2035,2035,2035,0
|
|
20230904,154500,177010369,2035,2035,2035,2035,0
|
|
20230904,154400,177010369,2035,2035,2035,2035,0
|
|
20230904,154300,177010369,2035,2035,2035,2035,0
|
|
20230904,154200,177010369,2035,2035,2035,2035,0
|
|
20230904,154100,177010369,2035,2035,2035,2035,0
|
|
20230904,154000,177010369,2035,2035,2035,2035,0
|
|
20230904,153900,177010369,2035,2035,2035,2035,0
|
|
20230904,153800,177010369,2035,2035,2035,2035,0
|
|
20230904,153700,177010369,2035,2035,2035,2035,0
|
|
20230904,153600,177010369,2035,2035,2035,2035,0
|
|
20230904,153500,177010369,2035,2035,2035,2035,0
|
|
20230904,153400,177010369,2035,2035,2035,2035,0
|
|
20230904,153300,177010369,2035,2035,2035,2035,0
|
|
20230904,153200,177010369,2035,2035,2035,2035,0
|
|
20230904,153100,177010369,2035,2035,2035,2035,0
|
|
20230904,153000,177010369,2035,2035,2035,2035,3791
|
|
20230904,152900,169295684,2030,2030,2030,2030,0
|
|
20230904,152800,169295684,2030,2030,2030,2030,0
|
|
20230904,152700,169295684,2030,2030,2030,2030,0
|
|
20230904,152600,169295684,2030,2030,2030,2030,0
|
|
20230904,152500,169295684,2030,2030,2030,2030,0
|
|
20230904,152400,169295684,2030,2030,2030,2030,0
|
|
20230904,152300,169295684,2030,2030,2030,2030,0
|
|
20230904,152200,169295684,2030,2030,2030,2030,0
|
|
20230904,152100,169295684,2030,2030,2030,2030,0
|
|
20230904,152000,169295684,2030,2030,2030,2030,0
|
|
20230904,151900,169295684,2030,2030,2030,2030,1
|
|
20230904,151800,169293654,2030,2030,2030,2030,4
|
|
20230904,151700,169285534,2030,2030,2030,2030,2
|
|
20230904,151600,169281474,2030,2030,2030,2030,11
|
|
20230904,151500,169259144,2020,2020,2020,2020,300
|
|
20230904,151400,168653144,2020,2020,2020,2020,0
|
|
20230904,151300,168653144,2020,2020,2020,2020,115
|
|
20230904,151200,168420844,2015,2020,2020,2015,2333
|
|
20230904,151100,163708214,2030,2025,2030,2025,637
|
|
20230904,151000,162416684,2020,2020,2020,2020,0
|
|
20230904,150900,162416684,2020,2020,2020,2020,418
|
|
20230904,150800,161572324,2025,2025,2025,2025,1
|
|
20230904,150700,161570299,2025,2025,2025,2025,0
|
|
20230904,150600,161570299,2025,2025,2025,2025,29
|
|
20230904,150500,161511574,2025,2025,2025,2025,0
|
|
20230904,150400,161511574,2025,2025,2025,2025,0
|
|
20230904,150300,161511574,2025,2025,2025,2025,0
|
|
20230904,150200,161511574,2025,2025,2025,2025,0
|
|
20230904,150100,161511574,2025,2025,2025,2025,21
|
|
20230904,150000,161469049,2020,2020,2020,2020,0
|
|
20230904,145900,161469049,2020,2020,2020,2020,49
|
|
20230904,145800,161370069,2030,2030,2030,2030,0
|
|
20230904,145700,161370069,2030,2025,2030,2025,132
|
|
20230904,145600,161102764,2020,2020,2020,2020,0
|
|
20230904,145500,161102764,2020,2020,2020,2020,1
|
|
20230904,145400,161100744,2030,2030,2030,2030,0
|
|
20230904,145300,161100744,2030,2020,2030,2020,257
|
|
20230904,145200,160580334,2020,2020,2020,2020,40
|
|
20230904,145100,160499534,2020,2020,2020,2020,0
|
|
20230904,145000,160499534,2020,2020,2020,2020,0
|
|
20230904,144900,160499534,2020,2020,2020,2020,100
|
|
20230904,144800,160297534,2020,2020,2020,2020,0
|
|
20230904,144700,160297534,2020,2020,2020,2020,0
|
|
20230904,144600,160297534,2020,2020,2020,2020,220
|
|
20230904,144500,159853134,2010,2010,2010,2010,0
|
|
20230904,144400,159853134,2010,2010,2010,2010,200
|
|
20230904,144300,159451134,2020,2020,2020,2020,0
|
|
20230904,144200,159451134,2020,2020,2020,2020,500
|
|
20230904,144100,158441134,2010,2010,2010,2010,100
|
|
20230904,144000,158240134,2010,2010,2010,2010,1190
|
|
20230904,143900,155848234,2015,2015,2015,2015,98
|
|
20230904,143800,155650764,2015,2015,2015,2015,0
|
|
20230904,143700,155650764,2015,2020,2020,2015,603
|
|
20230904,143600,154434369,2025,2020,2025,2020,245
|
|
20230904,143500,153939244,2020,2020,2020,2020,200
|
|
20230904,143400,153535244,2025,2025,2025,2025,0
|
|
20230904,143300,153535244,2025,2025,2025,2025,0
|
|
20230904,143200,153535244,2025,2025,2025,2025,0
|
|
20230904,143100,153535244,2025,2025,2025,2025,172
|
|
20230904,143000,153186944,2025,2025,2025,2025,969
|
|
20230904,142900,151224719,2025,2020,2025,2020,2517
|
|
20230904,142800,146138279,2025,2025,2025,2025,239
|
|
20230904,142700,145654304,2025,2025,2025,2025,225
|
|
20230904,142600,145198679,2025,2025,2025,2025,0
|
|
20230904,142500,145198679,2025,2025,2025,2025,0
|
|
20230904,142400,145198679,2025,2025,2025,2025,0
|
|
20230904,142300,145198679,2025,2025,2025,2025,28
|
|
20230904,142200,145141979,2025,2025,2025,2025,0
|
|
20230904,142100,145141979,2025,2025,2025,2025,31
|
|
20230904,142000,145079204,2025,2025,2025,2025,30
|
|
20230904,141900,145018454,2025,2025,2025,2025,453
|
|
20230904,141800,144101129,2025,2025,2025,2025,0
|
|
20230904,141700,144101129,2025,2025,2025,2025,0
|
|
20230904,141600,144101129,2025,2025,2025,2025,20
|
|
20230904,141500,144060629,2025,2025,2025,2025,1
|
|
20230904,141400,144058604,2025,2025,2025,2025,0
|
|
20230904,141300,144058604,2025,2020,2025,2020,2
|
|
20230904,141200,144054559,2020,2020,2020,2020,0
|
|
20230904,141100,144054559,2020,2020,2020,2020,0
|
|
20230904,141000,144054559,2020,2020,2020,2020,49
|
|
20230904,140900,143955579,2020,2020,2020,2020,0
|
|
20230904,140800,143955579,2020,2020,2020,2020,50
|
|
20230904,140700,143854579,2020,2020,2020,2020,0
|
|
20230904,140600,143854579,2020,2020,2020,2020,0
|
|
20230904,140500,143854579,2020,2020,2020,2020,0
|
|
20230904,140400,143854579,2020,2020,2020,2020,0
|
|
20230904,140300,143854579,2020,2020,2020,2020,0
|
|
20230904,140200,143854579,2020,2020,2020,2020,0
|
|
20230904,140100,143854579,2020,2020,2020,2020,0
|
|
20230904,140000,143854579,2020,2020,2020,2020,0
|
|
20230904,135900,143854579,2020,2020,2020,2020,0
|
|
20230904,135800,143854579,2020,2020,2020,2020,0
|
|
20230904,135700,143854579,2020,2020,2020,2020,0
|
|
20230904,135600,143854579,2020,2020,2020,2020,0
|
|
20230904,135500,143854579,2020,2020,2020,2020,0
|
|
20230904,135400,143854579,2020,2020,2020,2020,1
|
|
20230904,135300,143852559,2025,2025,2025,2025,0
|
|
20230904,135200,143852559,2025,2025,2025,2025,0
|
|
20230904,135100,143852559,2025,2025,2025,2025,0
|
|
20230904,135000,143852559,2025,2025,2025,2025,0
|
|
20230904,134900,143852559,2025,2025,2025,2025,0
|
|
20230904,134800,143852559,2025,2025,2025,2025,0
|
|
20230904,134700,143852559,2025,2025,2025,2025,173
|
|
20230904,134600,143502234,2025,2025,2025,2025,0
|
|
20230904,134500,143502234,2025,2025,2025,2025,0
|
|
20230904,134400,143502234,2025,2025,2025,2025,0
|
|
20230904,134300,143502234,2025,2025,2025,2025,0
|
|
20230904,134200,143502234,2025,2025,2025,2025,0
|
|
20230904,134100,143502234,2025,2025,2025,2025,284
|
|
20230904,134000,142927134,2025,2025,2025,2025,2
|
|
20230904,133900,142923084,2025,2025,2025,2025,7
|
|
20230904,133800,142908909,2020,2020,2020,2020,49
|
|
20230904,133700,142809929,2025,2025,2025,2025,0
|
|
20230904,133600,142809929,2025,2025,2025,2025,418
|
|
20230904,133500,141963479,2025,2025,2025,2025,0
|
|
20230904,133400,141963479,2025,2025,2025,2025,0
|
|
20230904,133300,141963479,2025,2025,2025,2025,1
|
|
20230904,133200,141961454,2025,2025,2025,2025,0
|
|
20230904,133100,141961454,2025,2025,2025,2025,0
|
|
20230904,133000,141961454,2025,2025,2025,2025,0
|
|
20230904,132900,141961454,2025,2025,2025,2025,0
|
|
20230904,132800,141961454,2025,2025,2025,2025,0
|
|
20230904,132700,141961454,2025,2025,2025,2025,0
|
|
20230904,132600,141961454,2025,2025,2025,2025,0
|
|
20230904,132500,141961454,2025,2025,2025,2025,1
|
|
20230904,132400,141959429,2025,2025,2025,2025,0
|
|
20230904,132300,141959429,2025,2025,2025,2025,0
|
|
20230904,132200,141959429,2025,2025,2025,2025,0
|
|
20230904,132100,141959429,2025,2025,2025,2025,0
|
|
20230904,132000,141959429,2025,2025,2025,2025,0
|
|
20230904,131900,141959429,2025,2025,2025,2025,0
|
|
20230904,131800,141959429,2025,2025,2025,2025,13
|
|
20230904,131700,141933104,2025,2025,2025,2025,0
|
|
20230904,131600,141933104,2025,2025,2025,2025,1
|
|
20230904,131500,141931079,2025,2025,2025,2025,0
|
|
20230904,131400,141931079,2025,2025,2025,2025,0
|
|
20230904,131300,141931079,2025,2025,2025,2025,0
|
|
20230904,131200,141931079,2025,2025,2025,2025,0
|
|
20230904,131100,141931079,2025,2025,2025,2025,0
|
|
20230904,131000,141931079,2025,2025,2025,2025,0
|
|
20230904,130900,141931079,2025,2025,2025,2025,0
|
|
20230904,130800,141931079,2025,2025,2025,2025,0
|
|
20230904,130700,141931079,2025,2025,2025,2025,0
|
|
20230904,130600,141931079,2025,2025,2025,2025,0
|
|
20230904,130500,141931079,2025,2025,2025,2025,0
|
|
20230904,130400,141931079,2025,2025,2025,2025,0
|
|
20230904,130300,141931079,2025,2025,2025,2025,1730
|
|
20230904,130200,138427829,2025,2025,2025,2025,0
|
|
20230904,130100,138427829,2025,2025,2025,2025,0
|
|
20230904,130000,138427829,2025,2025,2025,2025,1
|
|
20230904,125900,138425804,2010,2010,2010,2010,0
|
|
20230904,125800,138425804,2010,2010,2010,2010,0
|
|
20230904,125700,138425804,2010,2010,2010,2010,0
|
|
20230904,125600,138425804,2010,2010,2010,2010,0
|
|
20230904,125500,138425804,2010,2010,2010,2010,1
|
|
20230904,125400,138423794,2025,2020,2025,2020,238
|
|
20230904,125300,137941889,2020,2020,2020,2020,9
|
|
20230904,125200,137923709,2020,2020,2020,2020,248
|
|
20230904,125100,137422749,2010,2010,2010,2010,0
|
|
20230904,125000,137422749,2010,2010,2010,2010,0
|
|
20230904,124900,137422749,2010,2010,2010,2010,0
|
|
20230904,124800,137422749,2010,2010,2010,2010,0
|
|
20230904,124700,137422749,2010,2015,2015,2010,105
|
|
20230904,124600,137211199,2020,2020,2020,2020,0
|
|
20230904,124500,137211199,2020,2020,2020,2020,0
|
|
20230904,124400,137211199,2020,2020,2020,2020,30
|
|
20230904,124300,137150599,2015,2015,2015,2015,0
|
|
20230904,124200,137150599,2015,2015,2015,2015,0
|
|
20230904,124100,137150599,2015,2015,2015,2015,0
|
|
20230904,124000,137150599,2015,2015,2015,2015,8
|
|
20230904,123900,137134479,2015,2015,2015,2015,1
|
|
20230904,123800,137132464,2010,2010,2010,2010,1
|
|
20230904,123700,137130454,2010,2015,2015,2010,500
|
|
20230904,123600,136125029,2015,2015,2015,2015,115
|
|
20230904,123500,135893304,2025,2025,2025,2025,0
|
|
20230904,123400,135893304,2025,2025,2025,2025,1
|
|
20230904,123300,135891279,2025,2025,2025,2025,0
|
|
20230904,123200,135891279,2025,2025,2025,2025,0
|
|
20230904,123100,135891279,2025,2015,2025,2015,311
|
|
20230904,123000,135261804,2010,2010,2010,2010,0
|
|
20230904,122900,135261804,2010,2015,2015,2010,880
|
|
20230904,122800,133492074,2015,2015,2015,2015,0
|
|
20230904,122700,133492074,2015,2015,2015,2015,0
|
|
20230904,122600,133492074,2015,2015,2015,2015,0
|
|
20230904,122500,133492074,2015,2015,2015,2015,35
|
|
20230904,122400,133421549,2020,2020,2020,2020,10
|
|
20230904,122300,133401349,2025,2025,2025,2025,10
|
|
20230904,122200,133381099,2025,2025,2025,2025,0
|
|
20230904,122100,133381099,2025,2025,2025,2025,0
|
|
20230904,122000,133381099,2025,2025,2025,2025,0
|
|
20230904,121900,133381099,2025,2025,2025,2025,0
|
|
20230904,121800,133381099,2025,2025,2025,2025,3
|
|
20230904,121700,133375024,2020,2020,2020,2020,151
|
|
20230904,121600,133070004,2020,2020,2020,2020,0
|
|
20230904,121500,133070004,2020,2020,2020,2020,0
|
|
20230904,121400,133070004,2020,2020,2020,2020,0
|
|
20230904,121300,133070004,2020,2020,2020,2020,0
|
|
20230904,121200,133070004,2020,2020,2020,2020,0
|
|
20230904,121100,133070004,2020,2020,2020,2020,1
|
|
20230904,121000,133067984,2015,2015,2015,2015,1
|
|
20230904,120900,133065969,2010,2010,2010,2010,0
|
|
20230904,120800,133065969,2010,2015,2015,2010,600
|
|
20230904,120700,131859959,2010,2010,2010,2010,0
|
|
20230904,120600,131859959,2010,2010,2010,2010,0
|
|
20230904,120500,131859959,2010,2010,2010,2010,0
|
|
20230904,120400,131859959,2010,2010,2010,2010,0
|
|
20230904,120300,131859959,2010,2010,2010,2010,1800
|
|
20230904,120200,128241959,2010,2010,2010,2010,0
|
|
20230904,120100,128241959,2010,2010,2010,2010,1100
|
|
20230904,120000,126030959,2010,2010,2010,2010,0
|
|
20230904,115900,126030959,2010,2015,2015,2010,190
|
|
20230904,115800,125649054,2020,2020,2020,2020,0
|
|
20230904,115700,125649054,2020,2020,2020,2020,0
|
|
20230904,115600,125649054,2020,2020,2020,2020,0
|
|
20230904,115500,125649054,2020,2020,2020,2020,0
|
|
20230904,115400,125649054,2020,2020,2020,2020,0
|
|
20230904,115300,125649054,2020,2020,2020,2020,0
|
|
20230904,115200,125649054,2020,2020,2020,2020,0
|
|
20230904,115100,125649054,2020,2020,2020,2020,0
|
|
20230904,115000,125649054,2020,2020,2020,2020,0
|
|
20230904,114900,125649054,2020,2020,2020,2020,0
|
|
20230904,114800,125649054,2020,2020,2020,2020,0
|
|
20230904,114700,125649054,2020,2020,2020,2020,0
|
|
20230904,114600,125649054,2020,2020,2020,2020,0
|
|
20230904,114500,125649054,2020,2020,2020,2020,237
|
|
20230904,114400,125170314,2025,2025,2025,2025,0
|
|
20230904,114300,125170314,2025,2025,2025,2025,220
|
|
20230904,114200,124724814,2010,2010,2010,2010,0
|
|
20230904,114100,124724814,2010,2010,2010,2010,0
|
|
20230904,114000,124724814,2010,2010,2010,2010,0
|
|
20230904,113900,124724814,2010,2010,2010,2010,0
|
|
20230904,113800,124724814,2010,2010,2010,2010,0
|
|
20230904,113700,124724814,2010,2020,2020,2010,391
|
|
20230904,113600,123938159,2010,2010,2010,2010,0
|
|
20230904,113500,123938159,2010,2010,2010,2010,0
|
|
20230904,113400,123938159,2010,2010,2010,2010,0
|
|
20230904,113300,123938159,2010,2020,2020,2010,1848
|
|
20230904,113200,120222114,2025,2025,2025,2025,0
|
|
20230904,113100,120222114,2025,2025,2025,2025,0
|
|
20230904,113000,120222114,2025,2025,2025,2025,280
|
|
20230904,112900,119655114,2025,2025,2025,2025,1
|
|
20230904,112800,119653089,2025,2025,2025,2025,0
|
|
20230904,112700,119653089,2025,2025,2025,2025,0
|
|
20230904,112600,119653089,2025,2025,2025,2025,0
|
|
20230904,112500,119653089,2025,2020,2025,2020,82
|
|
20230904,112400,119487389,2015,2015,2015,2015,0
|
|
20230904,112300,119487389,2015,2015,2015,2015,5000
|
|
20230904,112200,109412389,2015,2015,2015,2015,0
|
|
20230904,112100,109412389,2015,2015,2015,2015,0
|
|
20230904,112000,109412389,2015,2015,2015,2015,0
|
|
20230904,111900,109412389,2015,2015,2015,2015,213
|
|
20230904,111800,108983194,2015,2015,2015,2015,0
|
|
20230904,111700,108983194,2015,2015,2015,2015,0
|
|
20230904,111600,108983194,2015,2015,2015,2015,0
|
|
20230904,111500,108983194,2015,2015,2015,2015,0
|
|
20230904,111400,108983194,2015,2015,2015,2015,0
|
|
20230904,111300,108983194,2015,2015,2015,2015,0
|
|
20230904,111200,108983194,2015,2015,2015,2015,0
|
|
20230904,111100,108983194,2015,2015,2015,2015,0
|
|
20230904,111000,108983194,2015,2015,2015,2015,0
|
|
20230904,110900,108983194,2015,2015,2015,2015,1
|
|
20230904,110800,108981179,2015,2015,2015,2015,0
|
|
20230904,110700,108981179,2015,2015,2015,2015,0
|
|
20230904,110600,108981179,2015,2015,2015,2015,0
|
|
20230904,110500,108981179,2015,2015,2015,2015,0
|
|
20230904,110400,108981179,2015,2015,2015,2015,0
|
|
20230904,110300,108981179,2015,2015,2015,2015,0
|
|
20230904,110200,108981179,2015,2015,2015,2015,0
|
|
20230904,110100,108981179,2015,2015,2015,2015,808
|
|
20230904,110000,107353059,2015,2025,2025,2015,3015
|
|
20230904,105900,101277619,2020,2020,2020,2020,0
|
|
20230904,105800,101277619,2020,2020,2020,2020,0
|
|
20230904,105700,101277619,2020,2020,2020,2020,0
|
|
20230904,105600,101277619,2020,2020,2020,2020,2020
|
|
20230904,105500,97197219,2025,2025,2025,2025,0
|
|
20230904,105400,97197219,2025,2025,2025,2025,0
|
|
20230904,105300,97197219,2025,2025,2025,2025,4
|
|
20230904,105200,97189119,2025,2025,2025,2025,1
|
|
20230904,105100,97187094,2025,2025,2025,2025,3
|
|
20230904,105000,97181019,2020,2020,2020,2020,1
|
|
20230904,104900,97178999,2025,2025,2025,2025,0
|
|
20230904,104800,97178999,2025,2025,2025,2025,2047
|
|
20230904,104700,93033824,2030,2030,2030,2030,0
|
|
20230904,104600,93033824,2030,2030,2030,2030,0
|
|
20230904,104500,93033824,2030,2030,2030,2030,0
|
|
20230904,104400,93033824,2030,2030,2030,2030,0
|
|
20230904,104300,93033824,2030,2030,2030,2030,0
|
|
20230904,104200,93033824,2030,2030,2030,2030,111
|
|
20230904,104100,92808494,2030,2030,2030,2030,0
|
|
20230904,104000,92808494,2030,2025,2030,2025,482
|
|
20230904,103900,91830534,2025,2025,2025,2025,1163
|
|
20230904,103800,89475459,2025,2025,2025,2025,38
|
|
20230904,103700,89398509,2025,2025,2025,2025,0
|
|
20230904,103600,89398509,2025,2025,2025,2025,0
|
|
20230904,103500,89398509,2025,2025,2025,2025,423
|
|
20230904,103400,88541934,2025,2025,2025,2025,376
|
|
20230904,103300,87780534,2025,2025,2025,2025,0
|
|
20230904,103200,87780534,2025,2025,2025,2025,2043
|
|
20230904,103100,83643459,2030,2030,2030,2030,860
|
|
20230904,103000,81897659,2025,2025,2025,2025,1002
|
|
20230904,102900,79868609,2025,2025,2025,2025,0
|
|
20230904,102800,79868609,2025,2025,2025,2025,0
|
|
20230904,102700,79868609,2025,2020,2025,2015,493
|
|
20230904,102600,78874724,2025,2020,2030,2020,4
|
|
20230904,102500,78866619,2025,2025,2025,2025,0
|
|
20230904,102400,78866619,2025,2025,2025,2025,0
|
|
20230904,102300,78866619,2025,2025,2025,2025,200
|
|
20230904,102200,78461619,2030,2030,2030,2030,100
|
|
20230904,102100,78258619,2030,2030,2030,2030,0
|
|
20230904,102000,78258619,2030,2030,2030,2030,0
|
|
20230904,101900,78258619,2030,2030,2030,2030,1
|
|
20230904,101800,78256589,2020,2025,2025,2020,967
|
|
20230904,101700,76302764,2025,2025,2025,2025,1941
|
|
20230904,101600,72372239,2020,2020,2020,2020,3
|
|
20230904,101500,72366179,2025,2025,2025,2025,0
|
|
20230904,101400,72366179,2025,2025,2025,2025,267
|
|
20230904,101300,71825504,2020,2020,2020,2020,0
|
|
20230904,101200,71825504,2020,2020,2020,2020,380
|
|
20230904,101100,71057904,2020,2020,2020,2020,44
|
|
20230904,101000,70969024,2025,2025,2025,2025,0
|
|
20230904,100900,70969024,2025,2025,2025,2025,102
|
|
20230904,100800,70762474,2025,2025,2025,2025,1
|
|
20230904,100700,70760449,2015,2015,2015,2015,0
|
|
20230904,100600,70760449,2015,2015,2015,2015,827
|
|
20230904,100500,69094044,2015,2015,2015,2015,0
|
|
20230904,100400,69094044,2015,2015,2015,2015,0
|
|
20230904,100300,69094044,2015,2015,2015,2015,0
|
|
20230904,100200,69094044,2015,2015,2015,2015,0
|
|
20230904,100100,69094044,2015,2015,2015,2015,0
|
|
20230904,100000,69094044,2015,2030,2030,2015,444
|
|
20230904,095900,68198779,2030,2030,2030,2030,1028
|
|
20230904,095800,66111939,2030,2025,2030,2025,2472
|
|
20230904,095700,61094889,2025,2020,2025,2020,900
|
|
20230904,095600,59274889,2020,2020,2020,2020,92
|
|
20230904,095500,59089049,2020,2020,2020,2020,111
|
|
20230904,095400,58864829,2020,2020,2020,2020,2
|
|
20230904,095300,58860789,2015,2015,2015,2015,261
|
|
20230904,095200,58334874,2020,2020,2020,2020,2
|
|
20230904,095100,58330834,2020,2020,2020,2020,37
|
|
20230904,095000,58256094,2025,2025,2025,2025,0
|
|
20230904,094900,58256094,2025,2025,2025,2025,1
|
|
20230904,094800,58254069,2025,2025,2025,2025,0
|
|
20230904,094700,58254069,2025,2025,2025,2025,0
|
|
20230904,094600,58254069,2025,2025,2025,2025,25
|
|
20230904,094500,58203444,2025,2025,2025,2025,21
|
|
20230904,094400,58160919,2025,2025,2025,2025,4
|
|
20230904,094300,58152819,2025,2025,2025,2025,0
|
|
20230904,094200,58152819,2025,2025,2025,2025,1
|
|
20230904,094100,58150794,2030,2030,2030,2030,2
|
|
20230904,094000,58146734,2015,2015,2015,2015,199
|
|
20230904,093900,57745749,2020,2020,2020,2020,1
|
|
20230904,093800,57743729,2025,2030,2030,2025,2
|
|
20230904,093700,57739674,2015,2015,2015,2015,0
|
|
20230904,093600,57739674,2015,2015,2015,2015,0
|
|
20230904,093500,57739674,2015,2015,2015,2015,0
|
|
20230904,093400,57739674,2015,2015,2015,2015,3600
|
|
20230904,093300,50485674,2015,2015,2015,2015,1
|
|
20230904,093200,50483659,2015,2015,2015,2015,2
|
|
20230904,093100,50479629,2030,2030,2030,2030,1
|
|
20230904,093000,50477599,2015,2015,2015,2015,0
|
|
20230904,092900,50477599,2015,2015,2015,2015,0
|
|
20230904,092800,50477599,2015,2015,2015,2015,0
|
|
20230904,092700,50477599,2015,2020,2020,2015,2001
|
|
20230904,092600,46444314,2030,2030,2030,2030,0
|
|
20230904,092500,46444314,2030,2030,2030,2030,200
|
|
20230904,092400,46038314,2030,2030,2030,2030,0
|
|
20230904,092300,46038314,2030,2030,2030,2030,0
|
|
20230904,092200,46038314,2030,2025,2030,2025,430
|
|
20230904,092100,45167559,2025,2025,2025,2025,0
|
|
20230904,092000,45167559,2025,2025,2025,2025,0
|
|
20230904,091900,45167559,2025,2025,2025,2025,1
|
|
20230904,091800,45165534,2020,2020,2020,2020,0
|
|
20230904,091700,45165534,2020,2020,2020,2020,250
|
|
20230904,091600,44660534,2020,2020,2020,2020,330
|
|
20230904,091500,43993934,2025,2025,2025,2025,2
|
|
20230904,091400,43989884,2025,2025,2025,2025,0
|
|
20230904,091300,43989884,2025,2025,2025,2025,0
|
|
20230904,091200,43989884,2025,2025,2025,2025,24
|
|
20230904,091100,43941284,2025,2025,2025,2025,0
|
|
20230904,091000,43941284,2025,2025,2025,2025,28
|
|
20230904,090900,43884584,2020,2020,2020,2020,217
|
|
20230904,090800,43446244,2015,2015,2015,2015,0
|
|
20230904,090700,43446244,2015,2010,2015,2010,1051
|
|
20230904,090600,41328794,1998,1998,1998,1998,0
|
|
20230904,090500,41328794,1998,1999,2000,1998,4414
|
|
20230904,090400,32502912,1999,2005,2005,1999,4512
|
|
20230904,090300,23470670,2010,2010,2010,2010,5677
|
|
20230904,090200,12059900,2010,2015,2015,2010,2105
|
|
20230904,090100,7822490,2015,2020,2020,2015,594
|
|
20230904,090000,6625395,2025,2035,2035,2025,3262
|