573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183000,278136850,2005,2005,2005,2005,5827
|
|
20230717,182900,278136850,2005,2005,2005,2005,0
|
|
20230717,182800,278136850,2005,2005,2005,2005,0
|
|
20230717,182700,278136850,2005,2005,2005,2005,0
|
|
20230717,182600,278136850,2005,2005,2005,2005,0
|
|
20230717,182500,278136850,2005,2005,2005,2005,0
|
|
20230717,182400,278136850,2005,2005,2005,2005,0
|
|
20230717,182300,278136850,2005,2005,2005,2005,0
|
|
20230717,182200,278136850,2005,2005,2005,2005,0
|
|
20230717,182100,278136850,2005,2005,2005,2005,0
|
|
20230717,182000,278136850,2005,2005,2005,2005,0
|
|
20230717,181900,278136850,2005,2005,2005,2005,0
|
|
20230717,181800,278136850,2005,2005,2005,2005,0
|
|
20230717,181700,278136850,2005,2005,2005,2005,0
|
|
20230717,181600,278136850,2005,2005,2005,2005,0
|
|
20230717,181500,278136850,2005,2005,2005,2005,0
|
|
20230717,181400,278136850,2005,2005,2005,2005,0
|
|
20230717,181300,278136850,2005,2005,2005,2005,0
|
|
20230717,181200,278136850,2005,2005,2005,2005,0
|
|
20230717,181100,278136850,2005,2005,2005,2005,0
|
|
20230717,181000,278136850,2005,2005,2005,2005,0
|
|
20230717,180900,278136850,2005,2005,2005,2005,0
|
|
20230717,180800,278136850,2005,2005,2005,2005,0
|
|
20230717,180700,278136850,2005,2005,2005,2005,0
|
|
20230717,180600,278136850,2005,2005,2005,2005,0
|
|
20230717,180500,278136850,2005,2005,2005,2005,0
|
|
20230717,180400,278136850,2005,2005,2005,2005,0
|
|
20230717,180300,278136850,2005,2005,2005,2005,0
|
|
20230717,180200,278136850,2005,2005,2005,2005,0
|
|
20230717,180100,278136850,2005,2005,2005,2005,0
|
|
20230717,180000,278136850,2005,2005,2005,2005,5827
|
|
20230717,175900,278136850,2005,2005,2005,2005,0
|
|
20230717,175800,278136850,2005,2005,2005,2005,0
|
|
20230717,175700,278136850,2005,2005,2005,2005,0
|
|
20230717,175600,278136850,2005,2005,2005,2005,0
|
|
20230717,175500,278136850,2005,2005,2005,2005,0
|
|
20230717,175400,278136850,2005,2005,2005,2005,0
|
|
20230717,175300,278136850,2005,2005,2005,2005,0
|
|
20230717,175200,278136850,2005,2005,2005,2005,0
|
|
20230717,175100,278136850,2005,2005,2005,2005,0
|
|
20230717,175000,278136850,2005,2005,2005,2005,0
|
|
20230717,174900,278136850,2005,2005,2005,2005,0
|
|
20230717,174800,278136850,2005,2005,2005,2005,0
|
|
20230717,174700,278136850,2005,2005,2005,2005,0
|
|
20230717,174600,278136850,2005,2005,2005,2005,0
|
|
20230717,174500,278136850,2005,2005,2005,2005,0
|
|
20230717,174400,278136850,2005,2005,2005,2005,0
|
|
20230717,174300,278136850,2005,2005,2005,2005,0
|
|
20230717,174200,278136850,2005,2005,2005,2005,0
|
|
20230717,174100,278136850,2005,2005,2005,2005,0
|
|
20230717,174000,278136850,2005,2005,2005,2005,0
|
|
20230717,173900,278136850,2005,2005,2005,2005,0
|
|
20230717,173800,278136850,2005,2005,2005,2005,0
|
|
20230717,173700,278136850,2005,2005,2005,2005,0
|
|
20230717,173600,278136850,2005,2005,2005,2005,0
|
|
20230717,173500,278136850,2005,2005,2005,2005,0
|
|
20230717,173400,278136850,2005,2005,2005,2005,0
|
|
20230717,173300,278136850,2005,2005,2005,2005,0
|
|
20230717,173200,278136850,2005,2005,2005,2005,0
|
|
20230717,173100,278136850,2005,2005,2005,2005,0
|
|
20230717,173000,278136850,2005,2005,2005,2005,5827
|
|
20230717,172900,278136850,2005,2005,2005,2005,0
|
|
20230717,172800,278136850,2005,2005,2005,2005,0
|
|
20230717,172700,278136850,2005,2005,2005,2005,0
|
|
20230717,172600,278136850,2005,2005,2005,2005,0
|
|
20230717,172500,278136850,2005,2005,2005,2005,0
|
|
20230717,172400,278136850,2005,2005,2005,2005,0
|
|
20230717,172300,278136850,2005,2005,2005,2005,0
|
|
20230717,172200,278136850,2005,2005,2005,2005,0
|
|
20230717,172100,278136850,2005,2005,2005,2005,0
|
|
20230717,172000,278136850,2005,2005,2005,2005,0
|
|
20230717,171900,278136850,2005,2005,2005,2005,0
|
|
20230717,171800,278136850,2005,2005,2005,2005,0
|
|
20230717,171700,278136850,2005,2005,2005,2005,0
|
|
20230717,171600,278136850,2005,2005,2005,2005,0
|
|
20230717,171500,278136850,2005,2005,2005,2005,0
|
|
20230717,171400,278136850,2005,2005,2005,2005,0
|
|
20230717,171300,278136850,2005,2005,2005,2005,0
|
|
20230717,171200,278136850,2005,2005,2005,2005,0
|
|
20230717,171100,278136850,2005,2005,2005,2005,0
|
|
20230717,171000,278136850,2005,2005,2005,2005,0
|
|
20230717,170900,278136850,2005,2005,2005,2005,0
|
|
20230717,170800,278136850,2005,2005,2005,2005,0
|
|
20230717,170700,278136850,2005,2005,2005,2005,0
|
|
20230717,170600,278136850,2005,2005,2005,2005,0
|
|
20230717,170500,278136850,2005,2005,2005,2005,0
|
|
20230717,170400,278136850,2005,2005,2005,2005,0
|
|
20230717,170300,278136850,2005,2005,2005,2005,0
|
|
20230717,170200,278136850,2005,2005,2005,2005,0
|
|
20230717,170100,278136850,2005,2005,2005,2005,0
|
|
20230717,170000,278136850,2005,2005,2005,2005,5827
|
|
20230717,165900,278136850,2005,2005,2005,2005,0
|
|
20230717,165800,278136850,2005,2005,2005,2005,0
|
|
20230717,165700,278136850,2005,2005,2005,2005,0
|
|
20230717,165600,278136850,2005,2005,2005,2005,0
|
|
20230717,165500,278136850,2005,2005,2005,2005,0
|
|
20230717,165400,278136850,2005,2005,2005,2005,0
|
|
20230717,165300,278136850,2005,2005,2005,2005,0
|
|
20230717,165200,278136850,2005,2005,2005,2005,0
|
|
20230717,165100,278136850,2005,2005,2005,2005,0
|
|
20230717,165000,278136850,2005,2005,2005,2005,0
|
|
20230717,164900,278136850,2005,2005,2005,2005,0
|
|
20230717,164800,278136850,2005,2005,2005,2005,0
|
|
20230717,164700,278136850,2005,2005,2005,2005,0
|
|
20230717,164600,278136850,2005,2005,2005,2005,0
|
|
20230717,164500,278136850,2005,2005,2005,2005,0
|
|
20230717,164400,278136850,2005,2005,2005,2005,0
|
|
20230717,164300,278136850,2005,2005,2005,2005,0
|
|
20230717,164200,278136850,2005,2005,2005,2005,0
|
|
20230717,164100,278136850,2005,2005,2005,2005,0
|
|
20230717,164000,278136850,2005,2005,2005,2005,0
|
|
20230717,163900,278136850,2005,2005,2005,2005,0
|
|
20230717,163800,278136850,2005,2005,2005,2005,0
|
|
20230717,163700,278136850,2005,2005,2005,2005,0
|
|
20230717,163600,278136850,2005,2005,2005,2005,0
|
|
20230717,163500,278136850,2005,2005,2005,2005,0
|
|
20230717,163400,278136850,2005,2005,2005,2005,0
|
|
20230717,163300,278136850,2005,2005,2005,2005,0
|
|
20230717,163200,278136850,2005,2005,2005,2005,0
|
|
20230717,163100,278136850,2005,2005,2005,2005,0
|
|
20230717,163000,278136850,2005,2005,2005,2005,5827
|
|
20230717,162900,278136850,2005,2005,2005,2005,0
|
|
20230717,162800,278136850,2005,2005,2005,2005,0
|
|
20230717,162700,278136850,2005,2005,2005,2005,0
|
|
20230717,162600,278136850,2005,2005,2005,2005,0
|
|
20230717,162500,278136850,2005,2005,2005,2005,0
|
|
20230717,162400,278136850,2005,2005,2005,2005,0
|
|
20230717,162300,278136850,2005,2005,2005,2005,0
|
|
20230717,162200,278136850,2005,2005,2005,2005,0
|
|
20230717,162100,278136850,2005,2005,2005,2005,0
|
|
20230717,162000,278136850,2005,2005,2005,2005,0
|
|
20230717,161900,278136850,2005,2005,2005,2005,0
|
|
20230717,161800,278136850,2005,2005,2005,2005,0
|
|
20230717,161700,278136850,2005,2005,2005,2005,0
|
|
20230717,161600,278136850,2005,2005,2005,2005,0
|
|
20230717,161500,278136850,2005,2005,2005,2005,0
|
|
20230717,161400,278136850,2005,2005,2005,2005,0
|
|
20230717,161300,278136850,2005,2005,2005,2005,0
|
|
20230717,161200,278136850,2005,2005,2005,2005,0
|
|
20230717,161100,278136850,2005,2005,2005,2005,0
|
|
20230717,161000,278136850,2005,2005,2005,2005,0
|
|
20230717,160900,278136850,2005,2005,2005,2005,0
|
|
20230717,160800,278136850,2005,2005,2005,2005,0
|
|
20230717,160700,278136850,2005,2005,2005,2005,0
|
|
20230717,160600,278136850,2005,2005,2005,2005,0
|
|
20230717,160500,278136850,2005,2005,2005,2005,0
|
|
20230717,160400,278136850,2005,2005,2005,2005,0
|
|
20230717,160300,278136850,2005,2005,2005,2005,0
|
|
20230717,160200,278136850,2005,2005,2005,2005,0
|
|
20230717,160100,278136850,2005,2005,2005,2005,0
|
|
20230717,160000,278136850,2005,2005,2005,2005,5827
|
|
20230717,155900,278136850,2005,2005,2005,2005,0
|
|
20230717,155800,278136850,2005,2005,2005,2005,0
|
|
20230717,155700,278136850,2005,2005,2005,2005,0
|
|
20230717,155600,278136850,2005,2005,2005,2005,0
|
|
20230717,155500,278136850,2005,2005,2005,2005,0
|
|
20230717,155400,278136850,2005,2005,2005,2005,0
|
|
20230717,155300,278136850,2005,2005,2005,2005,0
|
|
20230717,155200,278136850,2005,2005,2005,2005,0
|
|
20230717,155100,278136850,2005,2005,2005,2005,0
|
|
20230717,155000,278136850,2005,2005,2005,2005,0
|
|
20230717,154900,278136850,2005,2005,2005,2005,0
|
|
20230717,154800,278136850,2005,2005,2005,2005,0
|
|
20230717,154700,278136850,2005,2005,2005,2005,0
|
|
20230717,154600,278136850,2005,2005,2005,2005,0
|
|
20230717,154500,278136850,2005,2005,2005,2005,0
|
|
20230717,154400,278136850,2005,2005,2005,2005,0
|
|
20230717,154300,278136850,2005,2005,2005,2005,0
|
|
20230717,154200,278136850,2005,2005,2005,2005,0
|
|
20230717,154100,278136850,2005,2005,2005,2005,0
|
|
20230717,154000,278136850,2005,2005,2005,2005,0
|
|
20230717,153900,278136850,2005,2005,2005,2005,0
|
|
20230717,153800,278136850,2005,2005,2005,2005,0
|
|
20230717,153700,278136850,2005,2005,2005,2005,0
|
|
20230717,153600,278136850,2005,2005,2005,2005,0
|
|
20230717,153500,278136850,2005,2005,2005,2005,0
|
|
20230717,153400,278136850,2005,2005,2005,2005,0
|
|
20230717,153300,278136850,2005,2005,2005,2005,0
|
|
20230717,153200,278136850,2005,2005,2005,2005,0
|
|
20230717,153100,278136850,2005,2005,2005,2005,0
|
|
20230717,153000,278136850,2005,2005,2005,2005,11654
|
|
20230717,152900,266453715,2015,2015,2015,2015,0
|
|
20230717,152800,266453715,2015,2015,2015,2015,0
|
|
20230717,152700,266453715,2015,2015,2015,2015,0
|
|
20230717,152600,266453715,2015,2015,2015,2015,0
|
|
20230717,152500,266453715,2015,2015,2015,2015,0
|
|
20230717,152400,266453715,2015,2015,2015,2015,0
|
|
20230717,152300,266453715,2015,2015,2015,2015,0
|
|
20230717,152200,266453715,2015,2015,2015,2015,0
|
|
20230717,152100,266453715,2015,2015,2015,2015,0
|
|
20230717,152000,266453715,2015,2015,2015,2015,0
|
|
20230717,151900,266453715,2015,2005,2015,2005,210
|
|
20230717,151800,266032655,2015,2015,2015,2015,0
|
|
20230717,151700,266032655,2015,2005,2015,2005,2
|
|
20230717,151600,266028635,2005,2005,2005,2005,38
|
|
20230717,151500,265952445,2005,2005,2010,2005,4747
|
|
20230717,151400,256434705,2010,2010,2010,2010,0
|
|
20230717,151300,256434705,2010,2005,2010,2005,101
|
|
20230717,151200,256232195,2015,2015,2015,2015,0
|
|
20230717,151100,256232195,2015,2015,2015,2015,0
|
|
20230717,151000,256232195,2015,2005,2015,2005,318
|
|
20230717,150900,255594425,2015,2015,2015,2015,1
|
|
20230717,150800,255592410,2005,2010,2010,2005,1242
|
|
20230717,150700,253102040,2015,2015,2015,2015,0
|
|
20230717,150600,253102040,2015,2015,2015,2015,0
|
|
20230717,150500,253102040,2015,2015,2015,2015,0
|
|
20230717,150400,253102040,2015,2015,2015,2015,1000
|
|
20230717,150300,251087040,2015,2015,2015,2015,0
|
|
20230717,150200,251087040,2015,2015,2015,2015,0
|
|
20230717,150100,251087040,2015,2015,2015,2015,0
|
|
20230717,150000,251087040,2015,2015,2015,2015,200
|
|
20230717,145900,250684040,2015,2015,2015,2015,20
|
|
20230717,145800,250643740,2015,2015,2015,2015,0
|
|
20230717,145700,250643740,2015,2015,2015,2015,0
|
|
20230717,145600,250643740,2015,2015,2015,2015,0
|
|
20230717,145500,250643740,2015,2015,2015,2015,0
|
|
20230717,145400,250643740,2015,2015,2015,2015,0
|
|
20230717,145300,250643740,2015,2005,2015,2005,301
|
|
20230717,145200,250039615,2015,2015,2015,2015,600
|
|
20230717,145100,248830615,2015,2015,2015,2015,0
|
|
20230717,145000,248830615,2015,2015,2015,2015,0
|
|
20230717,144900,248830615,2015,2015,2015,2015,0
|
|
20230717,144800,248830615,2015,2015,2015,2015,0
|
|
20230717,144700,248830615,2015,2015,2015,2015,0
|
|
20230717,144600,248830615,2015,2015,2015,2015,0
|
|
20230717,144500,248830615,2015,2015,2015,2015,0
|
|
20230717,144400,248830615,2015,2015,2015,2015,0
|
|
20230717,144300,248830615,2015,2015,2015,2015,0
|
|
20230717,144200,248830615,2015,2010,2015,2010,2487
|
|
20230717,144100,243829500,2010,2010,2010,2010,0
|
|
20230717,144000,243829500,2010,2010,2010,2010,0
|
|
20230717,143900,243829500,2010,2010,2010,2010,0
|
|
20230717,143800,243829500,2010,2010,2010,2010,0
|
|
20230717,143700,243829500,2010,2005,2010,2005,5001
|
|
20230717,143600,233802490,2010,2010,2010,2010,0
|
|
20230717,143500,233802490,2010,2010,2010,2010,0
|
|
20230717,143400,233802490,2010,2010,2010,2010,0
|
|
20230717,143300,233802490,2010,2010,2010,2010,0
|
|
20230717,143200,233802490,2010,2010,2010,2010,0
|
|
20230717,143100,233802490,2010,2010,2010,2010,1
|
|
20230717,143000,233800480,2010,2010,2010,2010,0
|
|
20230717,142900,233800480,2010,2010,2010,2010,0
|
|
20230717,142800,233800480,2010,2005,2010,2005,831
|
|
20230717,142700,232134320,2010,2010,2010,2010,0
|
|
20230717,142600,232134320,2010,2010,2010,2010,0
|
|
20230717,142500,232134320,2010,2010,2010,2010,0
|
|
20230717,142400,232134320,2010,2005,2010,2005,979
|
|
20230717,142300,230171420,2005,2005,2005,2005,422
|
|
20230717,142200,229325310,2010,2005,2010,2005,801
|
|
20230717,142100,227719300,2010,2010,2010,2010,0
|
|
20230717,142000,227719300,2010,2010,2010,2010,0
|
|
20230717,141900,227719300,2010,2010,2010,2010,0
|
|
20230717,141800,227719300,2010,2010,2010,2010,50
|
|
20230717,141700,227618800,2010,2010,2010,2010,1
|
|
20230717,141600,227616790,2010,2005,2010,2005,1403
|
|
20230717,141500,224803760,2010,2005,2010,2005,201
|
|
20230717,141400,224400750,2010,2010,2010,2010,0
|
|
20230717,141300,224400750,2010,2010,2010,2010,0
|
|
20230717,141200,224400750,2010,2010,2010,2010,0
|
|
20230717,141100,224400750,2010,2010,2010,2010,0
|
|
20230717,141000,224400750,2010,2010,2010,2010,0
|
|
20230717,140900,224400750,2010,2010,2010,2010,0
|
|
20230717,140800,224400750,2010,2010,2010,2010,0
|
|
20230717,140700,224400750,2010,2010,2010,2010,0
|
|
20230717,140600,224400750,2010,2010,2010,2010,0
|
|
20230717,140500,224400750,2010,2010,2010,2010,0
|
|
20230717,140400,224400750,2010,2010,2010,2010,0
|
|
20230717,140300,224400750,2010,2010,2010,2010,0
|
|
20230717,140200,224400750,2010,2010,2010,2010,0
|
|
20230717,140100,224400750,2010,2010,2010,2010,0
|
|
20230717,140000,224400750,2010,2010,2010,2010,1
|
|
20230717,135900,224398740,2010,2010,2010,2010,0
|
|
20230717,135800,224398740,2010,2010,2010,2010,0
|
|
20230717,135700,224398740,2010,2010,2010,2010,1
|
|
20230717,135600,224396730,2005,2005,2005,2005,0
|
|
20230717,135500,224396730,2005,2005,2005,2005,0
|
|
20230717,135400,224396730,2005,2005,2005,2005,200
|
|
20230717,135300,223995730,2010,2010,2010,2010,876
|
|
20230717,135200,222234970,2010,2010,2010,2010,0
|
|
20230717,135100,222234970,2010,2010,2010,2010,0
|
|
20230717,135000,222234970,2010,2010,2010,2010,0
|
|
20230717,134900,222234970,2010,2010,2010,2010,0
|
|
20230717,134800,222234970,2010,2010,2010,2010,0
|
|
20230717,134700,222234970,2010,2010,2010,2010,1124
|
|
20230717,134600,219975730,2015,2015,2015,2015,0
|
|
20230717,134500,219975730,2015,2015,2015,2015,0
|
|
20230717,134400,219975730,2015,2015,2015,2015,0
|
|
20230717,134300,219975730,2015,2015,2015,2015,0
|
|
20230717,134200,219975730,2015,2015,2015,2015,0
|
|
20230717,134100,219975730,2015,2015,2015,2015,0
|
|
20230717,134000,219975730,2015,2015,2015,2015,0
|
|
20230717,133900,219975730,2015,2015,2015,2015,0
|
|
20230717,133800,219975730,2015,2015,2015,2015,0
|
|
20230717,133700,219975730,2015,2015,2015,2015,0
|
|
20230717,133600,219975730,2015,2015,2015,2015,0
|
|
20230717,133500,219975730,2015,2015,2015,2015,0
|
|
20230717,133400,219975730,2015,2015,2015,2015,0
|
|
20230717,133300,219975730,2015,2015,2015,2015,31
|
|
20230717,133200,219913265,2015,2015,2015,2015,0
|
|
20230717,133100,219913265,2015,2015,2015,2015,0
|
|
20230717,133000,219913265,2015,2015,2015,2015,0
|
|
20230717,132900,219913265,2015,2015,2015,2015,0
|
|
20230717,132800,219913265,2015,2015,2015,2015,0
|
|
20230717,132700,219913265,2015,2015,2015,2015,0
|
|
20230717,132600,219913265,2015,2015,2015,2015,0
|
|
20230717,132500,219913265,2015,2015,2015,2015,0
|
|
20230717,132400,219913265,2015,2015,2015,2015,100
|
|
20230717,132300,219711765,2015,2015,2015,2015,2
|
|
20230717,132200,219707735,2015,2015,2015,2015,400
|
|
20230717,132100,218901735,2015,2015,2015,2015,0
|
|
20230717,132000,218901735,2015,2015,2015,2015,1
|
|
20230717,131900,218899720,2005,2005,2005,2005,0
|
|
20230717,131800,218899720,2005,2005,2005,2005,2000
|
|
20230717,131700,214889720,2005,2005,2005,2005,1000
|
|
20230717,131600,212884720,2015,2005,2015,2005,134
|
|
20230717,131500,212616040,2005,2005,2005,2005,0
|
|
20230717,131400,212616040,2005,2005,2005,2005,1867
|
|
20230717,131300,208872705,2005,2005,2005,2005,0
|
|
20230717,131200,208872705,2005,2005,2005,2005,0
|
|
20230717,131100,208872705,2005,2005,2005,2005,1
|
|
20230717,131000,208870700,2010,2010,2010,2010,100
|
|
20230717,130900,208669700,2015,2015,2015,2015,0
|
|
20230717,130800,208669700,2015,2015,2015,2015,0
|
|
20230717,130700,208669700,2015,2015,2015,2015,40
|
|
20230717,130600,208589100,2015,2015,2015,2015,0
|
|
20230717,130500,208589100,2015,2015,2015,2015,502
|
|
20230717,130400,207577570,2010,2010,2010,2010,1
|
|
20230717,130300,207575560,2020,2020,2020,2020,0
|
|
20230717,130200,207575560,2020,2020,2020,2020,0
|
|
20230717,130100,207575560,2020,2020,2020,2020,0
|
|
20230717,130000,207575560,2020,2020,2020,2020,0
|
|
20230717,125900,207575560,2020,2015,2020,2015,99
|
|
20230717,125800,207376070,2005,2005,2005,2005,0
|
|
20230717,125700,207376070,2005,2015,2015,2005,1907
|
|
20230717,125600,203533515,2015,2010,2015,2010,4217
|
|
20230717,125500,195039690,2010,2010,2010,2010,0
|
|
20230717,125400,195039690,2010,2010,2010,2010,0
|
|
20230717,125300,195039690,2010,2010,2010,2010,0
|
|
20230717,125200,195039690,2010,2010,2010,2010,0
|
|
20230717,125100,195039690,2010,2010,2010,2010,1
|
|
20230717,125000,195037680,2010,2010,2010,2010,691
|
|
20230717,124900,193648770,2010,2010,2010,2010,249
|
|
20230717,124800,193148280,2010,2010,2010,2010,4027
|
|
20230717,124700,185054010,2010,2010,2010,2010,0
|
|
20230717,124600,185054010,2010,2010,2010,2010,0
|
|
20230717,124500,185054010,2010,2010,2010,2010,0
|
|
20230717,124400,185054010,2010,2010,2010,2010,0
|
|
20230717,124300,185054010,2010,2010,2010,2010,1
|
|
20230717,124200,185052000,2010,2010,2010,2010,0
|
|
20230717,124100,185052000,2010,2005,2010,2000,9441
|
|
20230717,124000,166163660,2010,2010,2010,2010,0
|
|
20230717,123900,166163660,2010,2010,2010,2010,0
|
|
20230717,123800,166163660,2010,2010,2010,2010,0
|
|
20230717,123700,166163660,2010,2010,2010,2010,0
|
|
20230717,123600,166163660,2010,2010,2010,2010,0
|
|
20230717,123500,166163660,2010,2010,2010,2010,0
|
|
20230717,123400,166163660,2010,2010,2010,2010,0
|
|
20230717,123300,166163660,2010,2010,2010,2010,0
|
|
20230717,123200,166163660,2010,2010,2010,2010,0
|
|
20230717,123100,166163660,2010,2010,2010,2010,0
|
|
20230717,123000,166163660,2010,2010,2010,2010,0
|
|
20230717,122900,166163660,2010,2010,2010,2010,0
|
|
20230717,122800,166163660,2010,2010,2010,2010,0
|
|
20230717,122700,166163660,2010,2010,2010,2010,0
|
|
20230717,122600,166163660,2010,2010,2010,2010,0
|
|
20230717,122500,166163660,2010,2010,2010,2010,2
|
|
20230717,122400,166159640,2010,2010,2010,2010,0
|
|
20230717,122300,166159640,2010,2010,2010,2010,50
|
|
20230717,122200,166059140,2010,2010,2010,2010,0
|
|
20230717,122100,166059140,2010,2010,2010,2010,0
|
|
20230717,122000,166059140,2010,2010,2010,2010,10000
|
|
20230717,121900,145959140,2005,2005,2005,2005,0
|
|
20230717,121800,145959140,2005,2005,2005,2005,0
|
|
20230717,121700,145959140,2005,2005,2005,2005,0
|
|
20230717,121600,145959140,2005,2005,2005,2005,40
|
|
20230717,121500,145878940,2005,2005,2005,2005,1
|
|
20230717,121400,145876935,2005,2005,2005,2005,0
|
|
20230717,121300,145876935,2005,2005,2005,2005,0
|
|
20230717,121200,145876935,2005,2005,2005,2005,0
|
|
20230717,121100,145876935,2005,2005,2005,2005,500
|
|
20230717,121000,144874435,2005,2005,2005,2005,200
|
|
20230717,120900,144473435,2005,2005,2005,2005,259
|
|
20230717,120800,143954140,2010,2010,2010,2010,0
|
|
20230717,120700,143954140,2010,2010,2010,2010,0
|
|
20230717,120600,143954140,2010,2010,2010,2010,0
|
|
20230717,120500,143954140,2010,2010,2010,2010,7
|
|
20230717,120400,143940070,2010,2005,2010,2005,3501
|
|
20230717,120300,136920560,2010,2005,2010,2005,11
|
|
20230717,120200,136898490,2010,2010,2010,2010,0
|
|
20230717,120100,136898490,2010,2010,2010,2010,2
|
|
20230717,120000,136894470,2010,2010,2010,2010,0
|
|
20230717,115900,136894470,2010,2010,2010,2010,0
|
|
20230717,115800,136894470,2010,2010,2010,2010,0
|
|
20230717,115700,136894470,2010,2010,2010,2010,0
|
|
20230717,115600,136894470,2010,2010,2010,2010,0
|
|
20230717,115500,136894470,2010,2010,2010,2010,1
|
|
20230717,115400,136892460,2010,2010,2010,2010,0
|
|
20230717,115300,136892460,2010,2010,2010,2010,0
|
|
20230717,115200,136892460,2010,2010,2010,2010,200
|
|
20230717,115100,136490460,2010,2010,2010,2010,0
|
|
20230717,115000,136490460,2010,2010,2010,2010,0
|
|
20230717,114900,136490460,2010,2010,2010,2010,0
|
|
20230717,114800,136490460,2010,2010,2010,2010,0
|
|
20230717,114700,136490460,2010,2010,2010,2010,0
|
|
20230717,114600,136490460,2010,2010,2010,2010,0
|
|
20230717,114500,136490460,2010,2010,2010,2010,0
|
|
20230717,114400,136490460,2010,2010,2010,2010,20
|
|
20230717,114300,136450260,2005,2005,2005,2005,51
|
|
20230717,114200,136348005,2005,2005,2005,2005,134
|
|
20230717,114100,136079335,2005,2005,2005,2005,1909
|
|
20230717,114000,132251790,2010,2010,2010,2010,0
|
|
20230717,113900,132251790,2010,2010,2010,2010,0
|
|
20230717,113800,132251790,2010,2005,2010,2005,401
|
|
20230717,113700,131447780,2010,2010,2010,2010,0
|
|
20230717,113600,131447780,2010,2010,2010,2010,0
|
|
20230717,113500,131447780,2010,2010,2010,2010,0
|
|
20230717,113400,131447780,2010,2005,2010,2005,101
|
|
20230717,113300,131244775,2010,2010,2010,2005,85
|
|
20230717,113200,131074320,2005,2005,2005,2005,1000
|
|
20230717,113100,129069320,2010,2010,2010,2010,0
|
|
20230717,113000,129069320,2010,2010,2010,2010,500
|
|
20230717,112900,128064320,2010,2010,2010,2010,0
|
|
20230717,112800,128064320,2010,2010,2010,2010,0
|
|
20230717,112700,128064320,2010,2010,2010,2010,0
|
|
20230717,112600,128064320,2010,2010,2010,2010,0
|
|
20230717,112500,128064320,2010,2010,2010,2010,0
|
|
20230717,112400,128064320,2010,2010,2010,2010,0
|
|
20230717,112300,128064320,2010,2010,2010,2010,0
|
|
20230717,112200,128064320,2010,2010,2010,2010,0
|
|
20230717,112100,128064320,2010,2010,2010,2010,0
|
|
20230717,112000,128064320,2010,2010,2010,2010,0
|
|
20230717,111900,128064320,2010,2010,2010,2010,0
|
|
20230717,111800,128064320,2010,2005,2010,2005,233
|
|
20230717,111700,127597115,2005,2005,2005,2005,3
|
|
20230717,111600,127591100,2000,2000,2000,2000,0
|
|
20230717,111500,127591100,2000,2000,2000,2000,0
|
|
20230717,111400,127591100,2000,2000,2000,2000,0
|
|
20230717,111300,127591100,2000,2000,2000,2000,0
|
|
20230717,111200,127591100,2000,2000,2000,2000,0
|
|
20230717,111100,127591100,2000,2010,2010,2000,1131
|
|
20230717,111000,125327100,2000,2000,2000,2000,1372
|
|
20230717,110900,122583100,2010,2010,2010,2010,0
|
|
20230717,110800,122583100,2010,2010,2010,2010,300
|
|
20230717,110700,121980100,2000,2005,2005,2000,400
|
|
20230717,110600,121178170,2005,2005,2005,2005,0
|
|
20230717,110500,121178170,2005,2005,2005,2005,0
|
|
20230717,110400,121178170,2005,2005,2005,2005,50
|
|
20230717,110300,121077920,2005,2005,2005,2005,0
|
|
20230717,110200,121077920,2005,2005,2005,2005,2000
|
|
20230717,110100,117067920,2005,2005,2005,2005,79
|
|
20230717,110000,116909525,2005,2005,2005,2005,180
|
|
20230717,105900,116548625,2005,2005,2005,2005,416
|
|
20230717,105800,115714545,2005,2005,2005,2005,0
|
|
20230717,105700,115714545,2005,2005,2005,2005,0
|
|
20230717,105600,115714545,2005,2005,2005,2005,500
|
|
20230717,105500,114712045,2005,2005,2005,2005,0
|
|
20230717,105400,114712045,2005,2005,2005,2005,0
|
|
20230717,105300,114712045,2005,2005,2005,2005,2190
|
|
20230717,105200,110321095,2005,2005,2005,2005,500
|
|
20230717,105100,109318595,2005,2005,2005,2005,0
|
|
20230717,105000,109318595,2005,2005,2005,2005,0
|
|
20230717,104900,109318595,2005,2005,2005,2005,0
|
|
20230717,104800,109318595,2005,2005,2005,2005,0
|
|
20230717,104700,109318595,2005,2005,2005,2005,0
|
|
20230717,104600,109318595,2005,2005,2005,2005,0
|
|
20230717,104500,109318595,2005,2005,2005,2005,0
|
|
20230717,104400,109318595,2005,2005,2005,2005,0
|
|
20230717,104300,109318595,2005,2005,2005,2005,1700
|
|
20230717,104200,105910095,2010,2010,2010,2010,0
|
|
20230717,104100,105910095,2010,2010,2010,2010,0
|
|
20230717,104000,105910095,2010,2010,2010,2010,1000
|
|
20230717,103900,103900095,2005,2005,2005,2005,700
|
|
20230717,103800,102496595,2010,2010,2010,2010,55
|
|
20230717,103700,102386045,2010,2010,2010,2010,12
|
|
20230717,103600,102361925,2010,2010,2010,2010,0
|
|
20230717,103500,102361925,2010,2010,2010,2010,0
|
|
20230717,103400,102361925,2010,2010,2010,2010,2
|
|
20230717,103300,102357905,2005,2005,2005,2005,0
|
|
20230717,103200,102357905,2005,2005,2005,2005,0
|
|
20230717,103100,102357905,2005,2005,2005,2005,0
|
|
20230717,103000,102357905,2005,2010,2010,2005,74
|
|
20230717,102900,102209530,2010,2010,2010,2010,5
|
|
20230717,102800,102199480,2010,2005,2010,2005,2
|
|
20230717,102700,102195465,2005,2005,2005,2005,200
|
|
20230717,102600,101794465,2005,2005,2005,2005,0
|
|
20230717,102500,101794465,2005,2005,2005,2005,200
|
|
20230717,102400,101393465,2005,2010,2010,2005,410
|
|
20230717,102300,100571365,2010,2010,2010,2010,0
|
|
20230717,102200,100571365,2010,2010,2010,2010,380
|
|
20230717,102100,99807565,2010,2010,2010,2010,600
|
|
20230717,102000,98601565,2010,2010,2010,2010,0
|
|
20230717,101900,98601565,2010,2010,2010,2010,0
|
|
20230717,101800,98601565,2010,2010,2010,2010,1000
|
|
20230717,101700,96591565,2010,2010,2010,2010,1
|
|
20230717,101600,96589555,2015,2015,2015,2015,0
|
|
20230717,101500,96589555,2015,2015,2015,2015,0
|
|
20230717,101400,96589555,2015,2000,2015,2000,23
|
|
20230717,101300,96543345,2000,2000,2000,2000,11669
|
|
20230717,101200,73205345,2000,2000,2000,2000,100
|
|
20230717,101100,73005345,2000,2000,2000,2000,1500
|
|
20230717,101000,70005345,2010,2010,2010,2010,10
|
|
20230717,100900,69985245,2010,2010,2010,2010,801
|
|
20230717,100800,68375235,2000,2000,2000,2000,500
|
|
20230717,100700,67375235,2010,2010,2010,2010,1
|
|
20230717,100600,67373225,2000,2010,2010,2000,223
|
|
20230717,100500,66926870,2020,2020,2020,2020,4
|
|
20230717,100400,66918790,2020,2020,2020,2020,2
|
|
20230717,100300,66914750,2000,2000,2000,2000,1547
|
|
20230717,100200,63820750,2000,2005,2005,2000,10300
|
|
20230717,100100,43197070,2010,2010,2010,2010,964
|
|
20230717,100000,41259430,2015,2015,2015,2015,0
|
|
20230717,095900,41259430,2015,2015,2015,2015,217
|
|
20230717,095800,40822175,2015,2015,2015,2015,0
|
|
20230717,095700,40822175,2015,2015,2015,2015,600
|
|
20230717,095600,39613175,2015,2015,2015,2015,241
|
|
20230717,095500,39127560,2015,2015,2015,2015,0
|
|
20230717,095400,39127560,2015,2015,2015,2015,0
|
|
20230717,095300,39127560,2015,2015,2015,2015,100
|
|
20230717,095200,38926060,2010,2010,2010,2010,1
|
|
20230717,095100,38924050,2010,2010,2010,2010,280
|
|
20230717,095000,38361250,2010,2010,2010,2010,0
|
|
20230717,094900,38361250,2010,2010,2010,2010,2982
|
|
20230717,094800,32367430,2010,2010,2010,2010,0
|
|
20230717,094700,32367430,2010,2010,2010,2010,570
|
|
20230717,094600,31221730,2015,2015,2015,2015,8
|
|
20230717,094500,31205610,2015,2015,2015,2015,0
|
|
20230717,094400,31205610,2015,2015,2015,2015,10
|
|
20230717,094300,31185460,2015,2020,2020,2015,261
|
|
20230717,094200,30659445,2020,2020,2020,2020,0
|
|
20230717,094100,30659445,2020,2020,2020,2020,0
|
|
20230717,094000,30659445,2020,2015,2020,2015,35
|
|
20230717,093900,30588770,2020,2015,2020,2015,382
|
|
20230717,093800,29818535,2015,2015,2015,2015,20
|
|
20230717,093700,29778235,2020,2020,2020,2020,10
|
|
20230717,093600,29758035,2020,2020,2020,2020,0
|
|
20230717,093500,29758035,2020,2020,2020,2020,60
|
|
20230717,093400,29636835,2020,2020,2020,2020,0
|
|
20230717,093300,29636835,2020,2020,2020,2020,0
|
|
20230717,093200,29636835,2020,2020,2020,2020,0
|
|
20230717,093100,29636835,2020,2020,2020,2020,10
|
|
20230717,093000,29616635,2020,2020,2020,2020,0
|
|
20230717,092900,29616635,2020,2020,2020,2020,0
|
|
20230717,092800,29616635,2020,2020,2020,2020,1100
|
|
20230717,092700,27394635,2020,2020,2020,2020,0
|
|
20230717,092600,27394635,2020,2020,2020,2020,0
|
|
20230717,092500,27394635,2020,2020,2020,2020,303
|
|
20230717,092400,26782575,2020,2020,2020,2020,697
|
|
20230717,092300,25374635,2020,2020,2020,2020,0
|
|
20230717,092200,25374635,2020,2020,2020,2020,0
|
|
20230717,092100,25374635,2020,2020,2020,2020,0
|
|
20230717,092000,25374635,2020,2020,2020,2020,83
|
|
20230717,091900,25206975,2020,2020,2020,2020,0
|
|
20230717,091800,25206975,2020,2020,2020,2020,0
|
|
20230717,091700,25206975,2020,2020,2020,2020,10
|
|
20230717,091600,25186775,2020,2020,2020,2020,0
|
|
20230717,091500,25186775,2020,2020,2020,2020,0
|
|
20230717,091400,25186775,2020,2020,2020,2020,1
|
|
20230717,091300,25184755,2010,2010,2010,2010,1000
|
|
20230717,091200,23174755,2010,2020,2020,2010,1112
|
|
20230717,091100,20939625,2010,2010,2010,2010,0
|
|
20230717,091000,20939625,2010,2015,2015,2010,2941
|
|
20230717,090900,15024510,2015,2015,2015,2015,44
|
|
20230717,090800,14935850,2015,2015,2015,2015,0
|
|
20230717,090700,14935850,2015,2015,2015,2015,0
|
|
20230717,090600,14935850,2015,2020,2020,2015,4819
|
|
20230717,090500,5223465,2020,2020,2020,2020,0
|
|
20230717,090400,5223465,2020,2020,2020,2020,400
|
|
20230717,090300,4415465,2030,2020,2030,2020,174
|
|
20230717,090200,4063245,2020,2020,2020,2020,0
|
|
20230717,090100,4063245,2020,2025,2025,2020,1509
|
|
20230717,090000,1015000,2030,2030,2030,2030,500
|