652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194900,324727071,2010,2010,2010,2010,2057
|
|
20230619,194800,324727071,2010,2010,2010,2010,0
|
|
20230619,194700,324727071,2010,2010,2010,2010,0
|
|
20230619,194600,324727071,2010,2010,2010,2010,0
|
|
20230619,194500,324727071,2010,2010,2010,2010,0
|
|
20230619,194400,324727071,2010,2010,2010,2010,0
|
|
20230619,194300,324727071,2010,2010,2010,2010,0
|
|
20230619,194200,324727071,2010,2010,2010,2010,0
|
|
20230619,194100,324727071,2010,2010,2010,2010,0
|
|
20230619,194000,324727071,2010,2010,2010,2010,0
|
|
20230619,193900,324727071,2010,2010,2010,2010,0
|
|
20230619,193800,324727071,2010,2010,2010,2010,0
|
|
20230619,193700,324727071,2010,2010,2010,2010,0
|
|
20230619,193600,324727071,2010,2010,2010,2010,0
|
|
20230619,193500,324727071,2010,2010,2010,2010,0
|
|
20230619,193400,324727071,2010,2010,2010,2010,0
|
|
20230619,193300,324727071,2010,2010,2010,2010,0
|
|
20230619,193200,324727071,2010,2010,2010,2010,0
|
|
20230619,193100,324727071,2010,2010,2010,2010,0
|
|
20230619,193000,324727071,2010,2010,2010,2010,0
|
|
20230619,192900,324727071,2010,2010,2010,2010,0
|
|
20230619,192800,324727071,2010,2010,2010,2010,0
|
|
20230619,192700,324727071,2010,2010,2010,2010,0
|
|
20230619,192600,324727071,2010,2010,2010,2010,0
|
|
20230619,192500,324727071,2010,2010,2010,2010,0
|
|
20230619,192400,324727071,2010,2010,2010,2010,0
|
|
20230619,192300,324727071,2010,2010,2010,2010,0
|
|
20230619,192200,324727071,2010,2010,2010,2010,0
|
|
20230619,192100,324727071,2010,2010,2010,2010,0
|
|
20230619,192000,324727071,2010,2010,2010,2010,0
|
|
20230619,191900,324727071,2010,2010,2010,2010,2057
|
|
20230619,191800,324727071,2010,2010,2010,2010,0
|
|
20230619,191700,324727071,2010,2010,2010,2010,0
|
|
20230619,191600,324727071,2010,2010,2010,2010,0
|
|
20230619,191500,324727071,2010,2010,2010,2010,0
|
|
20230619,191400,324727071,2010,2010,2010,2010,0
|
|
20230619,191300,324727071,2010,2010,2010,2010,0
|
|
20230619,191200,324727071,2010,2010,2010,2010,0
|
|
20230619,191100,324727071,2010,2010,2010,2010,0
|
|
20230619,191000,324727071,2010,2010,2010,2010,0
|
|
20230619,190900,324727071,2010,2010,2010,2010,0
|
|
20230619,190800,324727071,2010,2010,2010,2010,0
|
|
20230619,190700,324727071,2010,2010,2010,2010,0
|
|
20230619,190600,324727071,2010,2010,2010,2010,0
|
|
20230619,190500,324727071,2010,2010,2010,2010,0
|
|
20230619,190400,324727071,2010,2010,2010,2010,0
|
|
20230619,190300,324727071,2010,2010,2010,2010,0
|
|
20230619,190200,324727071,2010,2010,2010,2010,0
|
|
20230619,190100,324727071,2010,2010,2010,2010,0
|
|
20230619,190000,324727071,2010,2010,2010,2010,0
|
|
20230619,185900,324727071,2010,2010,2010,2010,0
|
|
20230619,185800,324727071,2010,2010,2010,2010,0
|
|
20230619,185700,324727071,2010,2010,2010,2010,0
|
|
20230619,185600,324727071,2010,2010,2010,2010,0
|
|
20230619,185500,324727071,2010,2010,2010,2010,0
|
|
20230619,185400,324727071,2010,2010,2010,2010,0
|
|
20230619,185300,324727071,2010,2010,2010,2010,0
|
|
20230619,185200,324727071,2010,2010,2010,2010,0
|
|
20230619,185100,324727071,2010,2010,2010,2010,0
|
|
20230619,185000,324727071,2010,2010,2010,2010,0
|
|
20230619,184900,324727071,2010,2010,2010,2010,2057
|
|
20230619,184800,324727071,2010,2010,2010,2010,0
|
|
20230619,184700,324727071,2010,2010,2010,2010,0
|
|
20230619,184600,324727071,2010,2010,2010,2010,0
|
|
20230619,184500,324727071,2010,2010,2010,2010,0
|
|
20230619,184400,324727071,2010,2010,2010,2010,0
|
|
20230619,184300,324727071,2010,2010,2010,2010,0
|
|
20230619,184200,324727071,2010,2010,2010,2010,0
|
|
20230619,184100,324727071,2010,2010,2010,2010,0
|
|
20230619,184000,324727071,2010,2010,2010,2010,0
|
|
20230619,183900,324727071,2010,2010,2010,2010,0
|
|
20230619,183800,324727071,2010,2010,2010,2010,0
|
|
20230619,183700,324727071,2010,2010,2010,2010,0
|
|
20230619,183600,324727071,2010,2010,2010,2010,0
|
|
20230619,183500,324727071,2010,2010,2010,2010,0
|
|
20230619,183400,324727071,2010,2010,2010,2010,0
|
|
20230619,183300,324727071,2010,2010,2010,2010,0
|
|
20230619,183200,324727071,2010,2010,2010,2010,0
|
|
20230619,183100,324727071,2010,2010,2010,2010,0
|
|
20230619,183000,324727071,2010,2010,2010,2010,0
|
|
20230619,182900,324727071,2010,2010,2010,2010,0
|
|
20230619,182800,324727071,2010,2010,2010,2010,0
|
|
20230619,182700,324727071,2010,2010,2010,2010,0
|
|
20230619,182600,324727071,2010,2010,2010,2010,0
|
|
20230619,182500,324727071,2010,2010,2010,2010,0
|
|
20230619,182400,324727071,2010,2010,2010,2010,0
|
|
20230619,182300,324727071,2010,2010,2010,2010,0
|
|
20230619,182200,324727071,2010,2010,2010,2010,0
|
|
20230619,182100,324727071,2010,2010,2010,2010,0
|
|
20230619,182000,324727071,2010,2010,2010,2010,0
|
|
20230619,181900,324727071,2010,2010,2010,2010,2057
|
|
20230619,181800,324727071,2010,2010,2010,2010,0
|
|
20230619,181700,324727071,2010,2010,2010,2010,0
|
|
20230619,181600,324727071,2010,2010,2010,2010,0
|
|
20230619,181500,324727071,2010,2010,2010,2010,0
|
|
20230619,181400,324727071,2010,2010,2010,2010,0
|
|
20230619,181300,324727071,2010,2010,2010,2010,0
|
|
20230619,181200,324727071,2010,2010,2010,2010,0
|
|
20230619,181100,324727071,2010,2010,2010,2010,0
|
|
20230619,181000,324727071,2010,2010,2010,2010,0
|
|
20230619,180900,324727071,2010,2010,2010,2010,0
|
|
20230619,180800,324727071,2010,2010,2010,2010,0
|
|
20230619,180700,324727071,2010,2010,2010,2010,0
|
|
20230619,180600,324727071,2010,2010,2010,2010,0
|
|
20230619,180500,324727071,2010,2010,2010,2010,0
|
|
20230619,180400,324727071,2010,2010,2010,2010,0
|
|
20230619,180300,324727071,2010,2010,2010,2010,0
|
|
20230619,180200,324727071,2010,2010,2010,2010,0
|
|
20230619,180100,324727071,2010,2010,2010,2010,0
|
|
20230619,180000,324727071,2010,2010,2010,2010,0
|
|
20230619,175900,324727071,2010,2010,2010,2010,0
|
|
20230619,175800,324727071,2010,2010,2010,2010,0
|
|
20230619,175700,324727071,2010,2010,2010,2010,0
|
|
20230619,175600,324727071,2010,2010,2010,2010,0
|
|
20230619,175500,324727071,2010,2010,2010,2010,0
|
|
20230619,175400,324727071,2010,2010,2010,2010,0
|
|
20230619,175300,324727071,2010,2010,2010,2010,0
|
|
20230619,175200,324727071,2010,2010,2010,2010,0
|
|
20230619,175100,324727071,2010,2010,2010,2010,0
|
|
20230619,175000,324727071,2010,2010,2010,2010,0
|
|
20230619,174900,324727071,2010,2010,2010,2010,2057
|
|
20230619,174800,324727071,2010,2010,2010,2010,0
|
|
20230619,174700,324727071,2010,2010,2010,2010,0
|
|
20230619,174600,324727071,2010,2010,2010,2010,0
|
|
20230619,174500,324727071,2010,2010,2010,2010,0
|
|
20230619,174400,324727071,2010,2010,2010,2010,0
|
|
20230619,174300,324727071,2010,2010,2010,2010,0
|
|
20230619,174200,324727071,2010,2010,2010,2010,0
|
|
20230619,174100,324727071,2010,2010,2010,2010,0
|
|
20230619,174000,324727071,2010,2010,2010,2010,0
|
|
20230619,173900,324727071,2010,2010,2010,2010,0
|
|
20230619,173800,324727071,2010,2010,2010,2010,0
|
|
20230619,173700,324727071,2010,2010,2010,2010,0
|
|
20230619,173600,324727071,2010,2010,2010,2010,0
|
|
20230619,173500,324727071,2010,2010,2010,2010,0
|
|
20230619,173400,324727071,2010,2010,2010,2010,0
|
|
20230619,173300,324727071,2010,2010,2010,2010,0
|
|
20230619,173200,324727071,2010,2010,2010,2010,0
|
|
20230619,173100,324727071,2010,2010,2010,2010,0
|
|
20230619,173000,324727071,2010,2010,2010,2010,0
|
|
20230619,172900,324727071,2010,2010,2010,2010,0
|
|
20230619,172800,324727071,2010,2010,2010,2010,0
|
|
20230619,172700,324727071,2010,2010,2010,2010,0
|
|
20230619,172600,324727071,2010,2010,2010,2010,0
|
|
20230619,172500,324727071,2010,2010,2010,2010,0
|
|
20230619,172400,324727071,2010,2010,2010,2010,0
|
|
20230619,172300,324727071,2010,2010,2010,2010,0
|
|
20230619,172200,324727071,2010,2010,2010,2010,0
|
|
20230619,172100,324727071,2010,2010,2010,2010,0
|
|
20230619,172000,324727071,2010,2010,2010,2010,0
|
|
20230619,171900,324727071,2010,2010,2010,2010,2057
|
|
20230619,171800,324727071,2010,2010,2010,2010,0
|
|
20230619,171700,324727071,2010,2010,2010,2010,0
|
|
20230619,171600,324727071,2010,2010,2010,2010,0
|
|
20230619,171500,324727071,2010,2010,2010,2010,0
|
|
20230619,171400,324727071,2010,2010,2010,2010,0
|
|
20230619,171300,324727071,2010,2010,2010,2010,0
|
|
20230619,171200,324727071,2010,2010,2010,2010,0
|
|
20230619,171100,324727071,2010,2010,2010,2010,0
|
|
20230619,171000,324727071,2010,2010,2010,2010,0
|
|
20230619,170900,324727071,2010,2010,2010,2010,0
|
|
20230619,170800,324727071,2010,2010,2010,2010,0
|
|
20230619,170700,324727071,2010,2010,2010,2010,0
|
|
20230619,170600,324727071,2010,2010,2010,2010,0
|
|
20230619,170500,324727071,2010,2010,2010,2010,0
|
|
20230619,170400,324727071,2010,2010,2010,2010,0
|
|
20230619,170300,324727071,2010,2010,2010,2010,0
|
|
20230619,170200,324727071,2010,2010,2010,2010,0
|
|
20230619,170100,324727071,2010,2010,2010,2010,0
|
|
20230619,170000,324727071,2010,2010,2010,2010,0
|
|
20230619,165900,324727071,2010,2010,2010,2010,0
|
|
20230619,165800,324727071,2010,2010,2010,2010,0
|
|
20230619,165700,324727071,2010,2010,2010,2010,0
|
|
20230619,165600,324727071,2010,2010,2010,2010,0
|
|
20230619,165500,324727071,2010,2010,2010,2010,0
|
|
20230619,165400,324727071,2010,2010,2010,2010,0
|
|
20230619,165300,324727071,2010,2010,2010,2010,0
|
|
20230619,165200,324727071,2010,2010,2010,2010,0
|
|
20230619,165100,324727071,2010,2010,2010,2010,0
|
|
20230619,165000,324727071,2010,2010,2010,2010,0
|
|
20230619,164900,324727071,2010,2010,2010,2010,2057
|
|
20230619,164800,324727071,2010,2010,2010,2010,0
|
|
20230619,164700,324727071,2010,2010,2010,2010,0
|
|
20230619,164600,324727071,2010,2010,2010,2010,0
|
|
20230619,164500,324727071,2010,2010,2010,2010,0
|
|
20230619,164400,324727071,2010,2010,2010,2010,0
|
|
20230619,164300,324727071,2010,2010,2010,2010,0
|
|
20230619,164200,324727071,2010,2010,2010,2010,0
|
|
20230619,164100,324727071,2010,2010,2010,2010,0
|
|
20230619,164000,324727071,2010,2010,2010,2010,0
|
|
20230619,163900,324727071,2010,2010,2010,2010,0
|
|
20230619,163800,324727071,2010,2010,2010,2010,0
|
|
20230619,163700,324727071,2010,2010,2010,2010,0
|
|
20230619,163600,324727071,2010,2010,2010,2010,0
|
|
20230619,163500,324727071,2010,2010,2010,2010,0
|
|
20230619,163400,324727071,2010,2010,2010,2010,0
|
|
20230619,163300,324727071,2010,2010,2010,2010,0
|
|
20230619,163200,324727071,2010,2010,2010,2010,0
|
|
20230619,163100,324727071,2010,2010,2010,2010,0
|
|
20230619,163000,324727071,2010,2010,2010,2010,0
|
|
20230619,162900,324727071,2010,2010,2010,2010,0
|
|
20230619,162800,324727071,2010,2010,2010,2010,0
|
|
20230619,162700,324727071,2010,2010,2010,2010,0
|
|
20230619,162600,324727071,2010,2010,2010,2010,0
|
|
20230619,162500,324727071,2010,2010,2010,2010,0
|
|
20230619,162400,324727071,2010,2010,2010,2010,0
|
|
20230619,162300,324727071,2010,2010,2010,2010,0
|
|
20230619,162200,324727071,2010,2010,2010,2010,0
|
|
20230619,162100,324727071,2010,2010,2010,2010,0
|
|
20230619,162000,324727071,2010,2010,2010,2010,0
|
|
20230619,161900,324727071,2010,2010,2010,2010,2057
|
|
20230619,161800,324727071,2010,2010,2010,2010,0
|
|
20230619,161700,324727071,2010,2010,2010,2010,0
|
|
20230619,161600,324727071,2010,2010,2010,2010,0
|
|
20230619,161500,324727071,2010,2010,2010,2010,0
|
|
20230619,161400,324727071,2010,2010,2010,2010,0
|
|
20230619,161300,324727071,2010,2010,2010,2010,0
|
|
20230619,161200,324727071,2010,2010,2010,2010,0
|
|
20230619,161100,324727071,2010,2010,2010,2010,0
|
|
20230619,161000,324727071,2010,2010,2010,2010,0
|
|
20230619,160900,324727071,2010,2010,2010,2010,0
|
|
20230619,160800,324727071,2010,2010,2010,2010,0
|
|
20230619,160700,324727071,2010,2010,2010,2010,0
|
|
20230619,160600,324727071,2010,2010,2010,2010,0
|
|
20230619,160500,324727071,2010,2010,2010,2010,0
|
|
20230619,160400,324727071,2010,2010,2010,2010,0
|
|
20230619,160300,324727071,2010,2010,2010,2010,0
|
|
20230619,160200,324727071,2010,2010,2010,2010,0
|
|
20230619,160100,324727071,2010,2010,2010,2010,0
|
|
20230619,160000,324727071,2010,2010,2010,2010,0
|
|
20230619,155900,324727071,2010,2010,2010,2010,0
|
|
20230619,155800,324727071,2010,2010,2010,2010,0
|
|
20230619,155700,324727071,2010,2010,2010,2010,0
|
|
20230619,155600,324727071,2010,2010,2010,2010,0
|
|
20230619,155500,324727071,2010,2010,2010,2010,0
|
|
20230619,155400,324727071,2010,2010,2010,2010,0
|
|
20230619,155300,324727071,2010,2010,2010,2010,0
|
|
20230619,155200,324727071,2010,2010,2010,2010,0
|
|
20230619,155100,324727071,2010,2010,2010,2010,0
|
|
20230619,155000,324727071,2010,2010,2010,2010,0
|
|
20230619,154900,324727071,2010,2010,2010,2010,2057
|
|
20230619,154800,324727071,2010,2010,2010,2010,0
|
|
20230619,154700,324727071,2010,2010,2010,2010,0
|
|
20230619,154600,324727071,2010,2010,2010,2010,0
|
|
20230619,154500,324727071,2010,2010,2010,2010,0
|
|
20230619,154400,324727071,2010,2010,2010,2010,0
|
|
20230619,154300,324727071,2010,2010,2010,2010,0
|
|
20230619,154200,324727071,2010,2010,2010,2010,0
|
|
20230619,154100,324727071,2010,2010,2010,2010,0
|
|
20230619,154000,324727071,2010,2010,2010,2010,0
|
|
20230619,153900,324727071,2010,2010,2010,2010,0
|
|
20230619,153800,324727071,2010,2010,2010,2010,0
|
|
20230619,153700,324727071,2010,2010,2010,2010,0
|
|
20230619,153600,324727071,2010,2010,2010,2010,0
|
|
20230619,153500,324727071,2010,2010,2010,2010,0
|
|
20230619,153400,324727071,2010,2010,2010,2010,0
|
|
20230619,153300,324727071,2010,2010,2010,2010,0
|
|
20230619,153200,324727071,2010,2010,2010,2010,0
|
|
20230619,153100,324727071,2010,2010,2010,2010,0
|
|
20230619,153000,324727071,2010,2010,2010,2010,2057
|
|
20230619,152900,320592501,2015,2015,2015,2015,0
|
|
20230619,152800,320592501,2015,2015,2015,2015,0
|
|
20230619,152700,320592501,2015,2015,2015,2015,0
|
|
20230619,152600,320592501,2015,2015,2015,2015,0
|
|
20230619,152500,320592501,2015,2015,2015,2015,0
|
|
20230619,152400,320592501,2015,2015,2015,2015,0
|
|
20230619,152300,320592501,2015,2015,2015,2015,0
|
|
20230619,152200,320592501,2015,2015,2015,2015,0
|
|
20230619,152100,320592501,2015,2015,2015,2015,0
|
|
20230619,152000,320592501,2015,2015,2015,2015,0
|
|
20230619,151900,320592501,2015,2015,2015,2010,570
|
|
20230619,151800,319444306,2020,2010,2020,2010,325
|
|
20230619,151700,318791046,2015,2010,2015,2010,170
|
|
20230619,151600,318449246,2015,2015,2015,2015,0
|
|
20230619,151500,318449246,2015,2010,2015,2010,362
|
|
20230619,151400,317721601,2010,2010,2010,2010,0
|
|
20230619,151300,317721601,2010,2010,2010,2010,0
|
|
20230619,151200,317721601,2010,2010,2010,2010,1
|
|
20230619,151100,317719591,2010,2010,2010,2010,0
|
|
20230619,151000,317719591,2010,2015,2015,2010,189
|
|
20230619,150900,317338991,2010,2010,2010,2010,0
|
|
20230619,150800,317338991,2010,2010,2010,2010,382
|
|
20230619,150700,316571171,2010,2010,2010,2010,857
|
|
20230619,150600,314848601,2015,2015,2015,2015,1
|
|
20230619,150500,314846586,2015,2015,2015,2015,1010
|
|
20230619,150400,312811436,2010,2010,2010,2010,0
|
|
20230619,150300,312811436,2010,2010,2010,2010,11
|
|
20230619,150200,312789326,2010,2010,2010,2010,0
|
|
20230619,150100,312789326,2010,2010,2010,2010,0
|
|
20230619,150000,312789326,2010,2010,2010,2010,0
|
|
20230619,145900,312789326,2010,2010,2010,2010,100
|
|
20230619,145800,312588326,2010,2010,2010,2010,0
|
|
20230619,145700,312588326,2010,2010,2010,2010,5
|
|
20230619,145600,312578276,2010,2010,2010,2010,0
|
|
20230619,145500,312578276,2010,2010,2010,2010,0
|
|
20230619,145400,312578276,2010,2010,2010,2010,0
|
|
20230619,145300,312578276,2010,2010,2010,2010,0
|
|
20230619,145200,312578276,2010,2010,2010,2010,100
|
|
20230619,145100,312377276,2010,2010,2010,2010,100
|
|
20230619,145000,312176276,2015,2015,2015,2015,0
|
|
20230619,144900,312176276,2015,2015,2015,2015,10
|
|
20230619,144800,312156126,2010,2010,2010,2010,0
|
|
20230619,144700,312156126,2010,2010,2010,2010,100
|
|
20230619,144600,311955126,2015,2015,2015,2015,1
|
|
20230619,144500,311953111,2015,2015,2015,2015,0
|
|
20230619,144400,311953111,2015,2015,2015,2015,0
|
|
20230619,144300,311953111,2015,2015,2015,2015,0
|
|
20230619,144200,311953111,2015,2015,2015,2015,0
|
|
20230619,144100,311953111,2015,2015,2015,2015,10
|
|
20230619,144000,311932961,2015,2015,2015,2015,1
|
|
20230619,143900,311930946,2005,2010,2010,2005,1200
|
|
20230619,143800,309521246,2015,2015,2015,2015,14
|
|
20230619,143700,309493036,2015,2015,2015,2015,0
|
|
20230619,143600,309493036,2015,2015,2015,2015,1
|
|
20230619,143500,309491021,2010,2010,2010,2010,0
|
|
20230619,143400,309491021,2010,2010,2010,2010,0
|
|
20230619,143300,309491021,2010,2010,2010,2010,0
|
|
20230619,143200,309491021,2010,2010,2010,2010,0
|
|
20230619,143100,309491021,2010,2010,2010,2010,32
|
|
20230619,143000,309426701,2010,2015,2015,2010,4
|
|
20230619,142900,309418646,2015,2015,2015,2015,0
|
|
20230619,142800,309418646,2015,2015,2015,2015,136
|
|
20230619,142700,309144606,2005,2005,2005,2005,0
|
|
20230619,142600,309144606,2005,2005,2005,2005,0
|
|
20230619,142500,309144606,2005,2005,2005,2005,0
|
|
20230619,142400,309144606,2005,2005,2005,2005,0
|
|
20230619,142300,309144606,2005,2005,2005,2005,4
|
|
20230619,142200,309136586,2005,2005,2005,2005,0
|
|
20230619,142100,309136586,2005,2015,2015,2005,2050
|
|
20230619,142000,305023806,2015,2015,2015,2015,1
|
|
20230619,141900,305021791,2015,2015,2015,2015,3
|
|
20230619,141800,305015746,2015,2015,2015,2015,0
|
|
20230619,141700,305015746,2015,2015,2015,2015,0
|
|
20230619,141600,305015746,2015,2015,2015,2015,6
|
|
20230619,141500,305003656,2020,2015,2020,2015,8
|
|
20230619,141400,304987521,2020,2020,2020,2020,0
|
|
20230619,141300,304987521,2020,2020,2020,2020,0
|
|
20230619,141200,304987521,2020,2020,2020,2020,0
|
|
20230619,141100,304987521,2020,2020,2020,2020,3
|
|
20230619,141000,304981461,2015,2015,2015,2015,0
|
|
20230619,140900,304981461,2015,2015,2015,2015,0
|
|
20230619,140800,304981461,2015,2015,2015,2015,5
|
|
20230619,140700,304971386,2020,2020,2020,2020,0
|
|
20230619,140600,304971386,2020,2020,2020,2020,0
|
|
20230619,140500,304971386,2020,2020,2020,2020,0
|
|
20230619,140400,304971386,2020,2020,2020,2020,1
|
|
20230619,140300,304969366,2020,2020,2020,2020,1
|
|
20230619,140200,304967346,2005,2010,2010,2005,500
|
|
20230619,140100,303962751,2020,2020,2020,2020,50
|
|
20230619,140000,303861751,2020,2015,2020,2015,1533
|
|
20230619,135900,300767826,2015,2015,2020,2015,53
|
|
20230619,135800,300661016,2025,2025,2025,2025,0
|
|
20230619,135700,300661016,2025,2020,2025,2020,54
|
|
20230619,135600,300551846,2025,2020,2025,2020,1210
|
|
20230619,135500,298107566,2025,2020,2025,2020,1116
|
|
20230619,135400,295853176,2020,2020,2020,2020,0
|
|
20230619,135300,295853176,2020,2020,2020,2020,0
|
|
20230619,135200,295853176,2020,2020,2020,2020,0
|
|
20230619,135100,295853176,2020,2020,2020,2020,3
|
|
20230619,135000,295847116,2020,2020,2020,2020,0
|
|
20230619,134900,295847116,2020,2020,2020,2020,1
|
|
20230619,134800,295845096,2020,2020,2020,2020,0
|
|
20230619,134700,295845096,2020,2020,2020,2015,1010
|
|
20230619,134600,293807341,2015,2015,2015,2015,0
|
|
20230619,134500,293807341,2015,2015,2015,2015,533
|
|
20230619,134400,292733346,2015,2015,2015,2015,0
|
|
20230619,134300,292733346,2015,2010,2015,2010,62
|
|
20230619,134200,292608576,2010,2010,2010,2010,500
|
|
20230619,134100,291603576,2010,2010,2010,2010,0
|
|
20230619,134000,291603576,2010,2010,2010,2010,0
|
|
20230619,133900,291603576,2010,2010,2010,2010,3
|
|
20230619,133800,291597546,2010,2010,2010,2010,0
|
|
20230619,133700,291597546,2010,2010,2010,2010,0
|
|
20230619,133600,291597546,2010,2010,2010,2010,1
|
|
20230619,133500,291595536,2010,2010,2010,2010,32
|
|
20230619,133400,291531216,2010,2010,2010,2010,0
|
|
20230619,133300,291531216,2010,2010,2010,2010,0
|
|
20230619,133200,291531216,2010,2010,2010,2010,46
|
|
20230619,133100,291438756,2010,2010,2010,2010,3
|
|
20230619,133000,291432726,2010,2010,2010,2010,0
|
|
20230619,132900,291432726,2010,2010,2010,2010,0
|
|
20230619,132800,291432726,2010,2010,2010,2010,98
|
|
20230619,132700,291235746,2010,2010,2010,2010,0
|
|
20230619,132600,291235746,2010,2010,2010,2010,0
|
|
20230619,132500,291235746,2010,2010,2010,2010,4
|
|
20230619,132400,291227706,2010,2010,2010,2010,30
|
|
20230619,132300,291167406,2005,2005,2005,2005,865
|
|
20230619,132200,289433081,2005,2005,2005,2005,50
|
|
20230619,132100,289332831,2005,2010,2010,2005,105
|
|
20230619,132000,289122156,2005,2005,2005,2005,45
|
|
20230619,131900,289031931,2005,2005,2005,2005,103
|
|
20230619,131800,288825416,2005,2005,2005,2005,0
|
|
20230619,131700,288825416,2005,2005,2005,2005,156
|
|
20230619,131600,288512636,2005,2005,2005,2005,0
|
|
20230619,131500,288512636,2005,2005,2005,2005,103
|
|
20230619,131400,288306121,2005,2005,2005,2005,0
|
|
20230619,131300,288306121,2005,2005,2005,2005,0
|
|
20230619,131200,288306121,2005,2005,2005,2005,100
|
|
20230619,131100,288105621,2005,2005,2005,2005,208
|
|
20230619,131000,287688581,2005,2005,2005,2005,0
|
|
20230619,130900,287688581,2005,2005,2005,2005,0
|
|
20230619,130800,287688581,2005,2005,2005,2005,0
|
|
20230619,130700,287688581,2005,2005,2005,2005,53
|
|
20230619,130600,287582316,2005,2005,2005,2005,0
|
|
20230619,130500,287582316,2005,2005,2005,2005,42
|
|
20230619,130400,287498106,2000,2000,2000,2000,4
|
|
20230619,130300,287490106,2005,2005,2005,2005,3
|
|
20230619,130200,287484091,2000,2005,2005,2000,135
|
|
20230619,130100,287213986,2005,2005,2005,2005,0
|
|
20230619,130000,287213986,2005,2005,2005,2005,4862
|
|
20230619,125900,277465676,2010,2010,2010,2010,3
|
|
20230619,125800,277459646,2005,2005,2005,2005,0
|
|
20230619,125700,277459646,2005,2005,2005,2005,0
|
|
20230619,125600,277459646,2005,2005,2005,2005,1
|
|
20230619,125500,277457641,2010,2010,2010,2010,3
|
|
20230619,125400,277451611,2010,2010,2010,2010,0
|
|
20230619,125300,277451611,2010,2010,2010,2010,0
|
|
20230619,125200,277451611,2010,2010,2010,2010,0
|
|
20230619,125100,277451611,2010,2010,2010,2010,4
|
|
20230619,125000,277443571,2010,2010,2010,2010,10
|
|
20230619,124900,277423471,2010,2010,2010,2010,236
|
|
20230619,124800,276949111,2015,2015,2015,2015,0
|
|
20230619,124700,276949111,2015,2015,2015,2015,0
|
|
20230619,124600,276949111,2015,2015,2015,2015,3
|
|
20230619,124500,276943066,2010,2010,2010,2010,0
|
|
20230619,124400,276943066,2010,2010,2010,2010,50
|
|
20230619,124300,276842566,2015,2015,2015,2015,3
|
|
20230619,124200,276836521,2015,2015,2015,2015,3
|
|
20230619,124100,276830476,2015,2015,2015,2015,0
|
|
20230619,124000,276830476,2015,2015,2015,2015,50
|
|
20230619,123900,276729726,2015,2015,2015,2015,0
|
|
20230619,123800,276729726,2015,2015,2015,2015,103
|
|
20230619,123700,276522181,2010,2010,2010,2010,109
|
|
20230619,123600,276303091,2015,2015,2015,2015,100
|
|
20230619,123500,276101591,2015,2015,2015,2015,0
|
|
20230619,123400,276101591,2015,2015,2015,2015,3
|
|
20230619,123300,276095546,2015,2015,2015,2015,564
|
|
20230619,123200,274959086,2010,2010,2010,2010,230
|
|
20230619,123100,274496786,2015,2015,2015,2015,0
|
|
20230619,123000,274496786,2015,2015,2015,2015,2
|
|
20230619,122900,274492756,2010,2010,2010,2010,0
|
|
20230619,122800,274492756,2010,2010,2010,2010,50
|
|
20230619,122700,274392256,2015,2015,2015,2015,0
|
|
20230619,122600,274392256,2015,2015,2015,2015,3
|
|
20230619,122500,274386211,2010,2010,2010,2010,0
|
|
20230619,122400,274386211,2010,2010,2010,2010,1000
|
|
20230619,122300,272376211,2015,2015,2015,2015,0
|
|
20230619,122200,272376211,2015,2015,2015,2015,3
|
|
20230619,122100,272370166,2015,2015,2015,2015,0
|
|
20230619,122000,272370166,2015,2010,2015,2010,81
|
|
20230619,121900,272207256,2010,2010,2010,2010,90
|
|
20230619,121800,272026356,2015,2015,2015,2015,3
|
|
20230619,121700,272020311,2015,2015,2015,2015,0
|
|
20230619,121600,272020311,2015,2015,2015,2015,1
|
|
20230619,121500,272018296,2015,2015,2015,2015,1
|
|
20230619,121400,272016281,2015,2015,2015,2015,3
|
|
20230619,121300,272010236,2015,2015,2015,2015,0
|
|
20230619,121200,272010236,2015,2015,2015,2015,0
|
|
20230619,121100,272010236,2015,2015,2015,2015,0
|
|
20230619,121000,272010236,2015,2010,2015,2010,603
|
|
20230619,120900,270798191,2015,2015,2015,2015,0
|
|
20230619,120800,270798191,2015,2015,2015,2015,100
|
|
20230619,120700,270596691,2015,2015,2015,2015,0
|
|
20230619,120600,270596691,2015,2015,2015,2015,4
|
|
20230619,120500,270588631,2015,2015,2015,2015,0
|
|
20230619,120400,270588631,2015,2015,2015,2015,0
|
|
20230619,120300,270588631,2015,2015,2015,2015,1000
|
|
20230619,120200,268573631,2015,2015,2015,2015,208
|
|
20230619,120100,268154511,2020,2020,2020,2020,0
|
|
20230619,120000,268154511,2020,2020,2020,2020,22
|
|
20230619,115900,268110071,2015,2015,2015,2015,1049
|
|
20230619,115800,265996336,2015,2015,2015,2015,103
|
|
20230619,115700,265788791,2015,2015,2015,2015,0
|
|
20230619,115600,265788791,2015,2015,2015,2015,30
|
|
20230619,115500,265728341,2015,2015,2015,2015,11
|
|
20230619,115400,265706176,2005,2010,2010,2005,3493
|
|
20230619,115300,258698826,2015,2015,2015,2015,0
|
|
20230619,115200,258698826,2015,2015,2015,2015,0
|
|
20230619,115100,258698826,2015,2015,2015,2015,0
|
|
20230619,115000,258698826,2015,2015,2015,2015,2
|
|
20230619,114900,258694796,2015,2015,2015,2015,0
|
|
20230619,114800,258694796,2015,2010,2015,2010,45
|
|
20230619,114700,258604126,2015,2015,2015,2015,0
|
|
20230619,114600,258604126,2015,2015,2015,2015,0
|
|
20230619,114500,258604126,2015,2015,2015,2015,14
|
|
20230619,114400,258575916,2015,2005,2015,2005,179
|
|
20230619,114300,258216321,2010,2010,2010,2010,1954
|
|
20230619,114200,254288781,2010,2010,2010,2010,2803
|
|
20230619,114100,248654751,2015,2015,2015,2015,1000
|
|
20230619,114000,246639751,2015,2020,2020,2015,1237
|
|
20230619,113900,244147121,2020,2020,2020,2020,0
|
|
20230619,113800,244147121,2020,2020,2020,2020,13
|
|
20230619,113700,244120861,2020,2020,2020,2020,0
|
|
20230619,113600,244120861,2020,2020,2020,2020,0
|
|
20230619,113500,244120861,2020,2020,2020,2020,100
|
|
20230619,113400,243918861,2020,2020,2020,2020,3
|
|
20230619,113300,243912801,2020,2020,2020,2020,1
|
|
20230619,113200,243910781,2020,2020,2020,2020,0
|
|
20230619,113100,243910781,2020,2020,2020,2020,0
|
|
20230619,113000,243910781,2020,2020,2020,2020,16
|
|
20230619,112900,243878461,2020,2020,2020,2020,0
|
|
20230619,112800,243878461,2020,2020,2020,2020,100
|
|
20230619,112700,243676461,2020,2020,2020,2020,148
|
|
20230619,112600,243377501,2025,2025,2025,2025,90
|
|
20230619,112500,243195251,2025,2025,2025,2025,55
|
|
20230619,112400,243083876,2025,2025,2025,2025,0
|
|
20230619,112300,243083876,2025,2030,2030,2025,1061
|
|
20230619,112200,240930291,2030,2030,2035,2030,533
|
|
20230619,112100,239848136,2030,2020,2030,2020,8209
|
|
20230619,112000,223198226,2020,2020,2020,2020,51
|
|
20230619,111900,223095206,2020,2020,2020,2020,0
|
|
20230619,111800,223095206,2020,2020,2020,2020,13
|
|
20230619,111700,223068946,2025,2025,2025,2025,0
|
|
20230619,111600,223068946,2025,2025,2025,2025,0
|
|
20230619,111500,223068946,2025,2015,2025,2015,69
|
|
20230619,111400,222929901,2015,2020,2020,2015,605
|
|
20230619,111300,221708311,2020,2020,2020,2020,0
|
|
20230619,111200,221708311,2020,2020,2020,2020,305
|
|
20230619,111100,221092211,2020,2020,2020,2020,195
|
|
20230619,111000,220698311,2020,2020,2020,2020,6
|
|
20230619,110900,220686191,2025,2020,2025,2020,210
|
|
20230619,110800,220260991,2025,2025,2025,2025,0
|
|
20230619,110700,220260991,2025,2025,2025,2025,0
|
|
20230619,110600,220260991,2025,2025,2025,2025,0
|
|
20230619,110500,220260991,2025,2030,2030,2025,102
|
|
20230619,110400,220053941,2030,2030,2030,2030,161
|
|
20230619,110300,219727111,2030,2030,2030,2030,172
|
|
20230619,110200,219377951,2030,2030,2030,2030,699
|
|
20230619,110100,217958981,2030,2020,2030,2020,8929
|
|
20230619,110000,199891531,2015,2015,2015,2015,991
|
|
20230619,105900,197894666,2015,2015,2015,2015,50
|
|
20230619,105800,197793916,2015,2015,2015,2015,0
|
|
20230619,105700,197793916,2015,2015,2015,2015,233
|
|
20230619,105600,197324421,2015,2015,2015,2015,0
|
|
20230619,105500,197324421,2015,2015,2015,2015,0
|
|
20230619,105400,197324421,2015,2015,2015,2015,0
|
|
20230619,105300,197324421,2015,2015,2015,2015,30
|
|
20230619,105200,197263971,2020,2020,2020,2020,0
|
|
20230619,105100,197263971,2020,2020,2020,2020,1
|
|
20230619,105000,197261951,2020,2020,2020,2020,11
|
|
20230619,104900,197239731,2015,2015,2015,2005,353
|
|
20230619,104800,196530721,2010,2010,2010,2010,0
|
|
20230619,104700,196530721,2010,2010,2010,2010,1
|
|
20230619,104600,196528711,2010,2010,2010,2010,1000
|
|
20230619,104500,194518711,2020,2020,2020,2015,1821
|
|
20230619,104400,190848341,2020,2020,2020,2020,98
|
|
20230619,104300,190650381,2015,2015,2015,2015,399
|
|
20230619,104200,189846396,2020,2020,2020,2020,60
|
|
20230619,104100,189725196,2020,2020,2020,2020,55
|
|
20230619,104000,189614096,2020,2015,2020,2015,1108
|
|
20230619,103900,187381466,2015,2015,2015,2015,25
|
|
20230619,103800,187331091,2015,2015,2015,2015,94
|
|
20230619,103700,187141681,2015,2015,2015,2015,529
|
|
20230619,103600,186075746,2015,2015,2015,2015,0
|
|
20230619,103500,186075746,2015,2015,2015,2015,0
|
|
20230619,103400,186075746,2015,2015,2015,2015,0
|
|
20230619,103300,186075746,2015,2015,2015,2015,0
|
|
20230619,103200,186075746,2015,2015,2015,2015,0
|
|
20230619,103100,186075746,2015,2015,2015,2015,0
|
|
20230619,103000,186075746,2015,2015,2015,2015,0
|
|
20230619,102900,186075746,2015,2015,2015,2015,0
|
|
20230619,102800,186075746,2015,2020,2020,2015,58
|
|
20230619,102700,185958836,2020,2015,2020,2015,55
|
|
20230619,102600,185847796,2015,2015,2015,2015,488
|
|
20230619,102500,184864476,2020,2020,2020,2020,1121
|
|
20230619,102400,182600056,2020,2020,2020,2020,100
|
|
20230619,102300,182398056,2015,2015,2015,2015,0
|
|
20230619,102200,182398056,2015,2015,2015,2015,522
|
|
20230619,102100,181346226,2015,2015,2015,2015,250
|
|
20230619,102000,180842476,2015,2015,2015,2015,50
|
|
20230619,101900,180741726,2015,2015,2015,2015,0
|
|
20230619,101800,180741726,2015,2015,2015,2015,0
|
|
20230619,101700,180741726,2015,2015,2015,2015,0
|
|
20230619,101600,180741726,2015,2015,2015,2015,5077
|
|
20230619,101500,170511571,2015,2015,2015,2015,1
|
|
20230619,101400,170509556,2010,2015,2015,2010,65
|
|
20230619,101300,170378831,2015,2015,2015,2015,0
|
|
20230619,101200,170378831,2015,2015,2015,2015,86
|
|
20230619,101100,170205541,2015,2015,2015,2015,0
|
|
20230619,101000,170205541,2015,2015,2015,2015,183
|
|
20230619,100900,169836796,2010,2010,2010,2010,2
|
|
20230619,100800,169832776,2015,2015,2015,2015,2410
|
|
20230619,100700,164976626,2015,2015,2015,2015,1221
|
|
20230619,100600,162516311,2015,2015,2015,2015,871
|
|
20230619,100500,160761246,2015,2015,2015,2015,1125
|
|
20230619,100400,158494371,2015,2015,2015,2015,60
|
|
20230619,100300,158373471,2015,2010,2015,2000,4488
|
|
20230619,100200,149381951,2010,2010,2010,2010,1510
|
|
20230619,100100,146346851,2010,2010,2010,2005,1019
|
|
20230619,100000,144303401,2010,2005,2010,2005,520
|
|
20230619,095900,143260701,2010,2010,2010,2010,161
|
|
20230619,095800,142937091,2010,2010,2010,2010,110
|
|
20230619,095700,142715991,2010,2010,2010,2010,77
|
|
20230619,095600,142561221,2010,2010,2010,2010,10
|
|
20230619,095500,142541121,2010,2010,2010,2010,0
|
|
20230619,095400,142541121,2010,2010,2010,2010,20
|
|
20230619,095300,142500921,2005,2010,2010,2005,51
|
|
20230619,095200,142398616,2010,2010,2010,2010,211
|
|
20230619,095100,141974506,2010,2005,2010,2005,302
|
|
20230619,095000,141368721,2010,2010,2010,2010,10
|
|
20230619,094900,141348621,2010,2010,2010,2010,0
|
|
20230619,094800,141348621,2010,2015,2015,2010,239
|
|
20230619,094700,140867901,2015,2010,2015,2005,839
|
|
20230619,094600,139180456,2005,2005,2005,2005,1427
|
|
20230619,094500,136319321,2005,1998,2005,1998,14476
|
|
20230619,094400,107346000,1996,1996,1996,1996,66
|
|
20230619,094300,107214264,1998,1998,1998,1998,6
|
|
20230619,094200,107202276,1996,1998,1998,1996,914
|
|
20230619,094100,105376724,1998,1998,1998,1998,142
|
|
20230619,094000,105093008,1996,1998,1998,1996,1098
|
|
20230619,093900,102900790,1997,1998,1998,1997,8
|
|
20230619,093800,102884812,1997,1997,1997,1997,30
|
|
20230619,093700,102824902,1997,1998,1998,1996,2930
|
|
20230619,093600,96973816,1998,1998,1998,1998,136
|
|
20230619,093500,96702088,1998,1997,1998,1997,132
|
|
20230619,093400,96438363,1998,1998,1998,1998,19
|
|
20230619,093300,96400401,1997,1995,1997,1995,655
|
|
20230619,093200,95093110,1995,1997,1997,1995,176
|
|
20230619,093100,94741788,1998,1998,1998,1997,157
|
|
20230619,093000,94428224,1998,1998,1998,1998,34
|
|
20230619,092900,94360292,1998,1996,1998,1996,60
|
|
20230619,092800,94240466,1997,1997,1997,1997,2852
|
|
20230619,092700,88545022,1997,1997,1997,1997,109
|
|
20230619,092600,88327349,1989,1993,1997,1987,203
|
|
20230619,092500,87922473,1987,1988,1996,1984,917
|
|
20230619,092400,86101210,1998,1998,1998,1987,31
|
|
20230619,092300,86039433,1998,1983,1998,1983,5630
|
|
20230619,092200,74869300,1983,1986,1986,1983,4692
|
|
20230619,092100,65559250,1986,1990,1990,1985,9758
|
|
20230619,092000,46170206,1990,1995,1996,1990,7197
|
|
20230619,091900,31838782,1996,1997,1997,1996,495
|
|
20230619,091800,30850761,1997,1997,1997,1997,2
|
|
20230619,091700,30846767,1999,1999,1999,1999,16
|
|
20230619,091600,30814783,1996,1997,1997,1995,3307
|
|
20230619,091500,24213866,2000,2000,2000,2000,2
|
|
20230619,091400,24209866,2000,2000,2000,2000,35
|
|
20230619,091300,24139866,2000,2000,2000,2000,7
|
|
20230619,091200,24125866,2000,2000,2000,2000,612
|
|
20230619,091100,22901866,1996,2000,2000,1996,517
|
|
20230619,091000,21869854,1996,1998,2000,1996,2381
|
|
20230619,090900,17111512,2000,1998,2000,1998,1121
|
|
20230619,090800,14870064,1998,1998,1998,1998,26
|
|
20230619,090700,14818116,1998,1998,1998,1998,61
|
|
20230619,090600,14696238,1997,1998,1998,1996,525
|
|
20230619,090500,13648293,1998,1995,1998,1995,1174
|
|
20230619,090400,11306065,1997,1998,1998,1997,10
|
|
20230619,090300,11286091,2000,2000,2000,2000,30
|
|
20230619,090200,11226091,2000,1997,2000,1995,1716
|
|
20230619,090100,7800401,1997,1997,1997,1995,1154
|
|
20230619,090000,5496060,1997,1999,2000,1997,2720
|