585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184200,252267049,2020,2020,2020,2020,7215
|
|
20230627,184100,252267049,2020,2020,2020,2020,0
|
|
20230627,184000,252267049,2020,2020,2020,2020,0
|
|
20230627,183900,252267049,2020,2020,2020,2020,0
|
|
20230627,183800,252267049,2020,2020,2020,2020,0
|
|
20230627,183700,252267049,2020,2020,2020,2020,0
|
|
20230627,183600,252267049,2020,2020,2020,2020,0
|
|
20230627,183500,252267049,2020,2020,2020,2020,0
|
|
20230627,183400,252267049,2020,2020,2020,2020,0
|
|
20230627,183300,252267049,2020,2020,2020,2020,0
|
|
20230627,183200,252267049,2020,2020,2020,2020,0
|
|
20230627,183100,252267049,2020,2020,2020,2020,0
|
|
20230627,183000,252267049,2020,2020,2020,2020,0
|
|
20230627,182900,252267049,2020,2020,2020,2020,0
|
|
20230627,182800,252267049,2020,2020,2020,2020,0
|
|
20230627,182700,252267049,2020,2020,2020,2020,0
|
|
20230627,182600,252267049,2020,2020,2020,2020,0
|
|
20230627,182500,252267049,2020,2020,2020,2020,0
|
|
20230627,182400,252267049,2020,2020,2020,2020,0
|
|
20230627,182300,252267049,2020,2020,2020,2020,0
|
|
20230627,182200,252267049,2020,2020,2020,2020,0
|
|
20230627,182100,252267049,2020,2020,2020,2020,0
|
|
20230627,182000,252267049,2020,2020,2020,2020,0
|
|
20230627,181900,252267049,2020,2020,2020,2020,0
|
|
20230627,181800,252267049,2020,2020,2020,2020,0
|
|
20230627,181700,252267049,2020,2020,2020,2020,0
|
|
20230627,181600,252267049,2020,2020,2020,2020,0
|
|
20230627,181500,252267049,2020,2020,2020,2020,0
|
|
20230627,181400,252267049,2020,2020,2020,2020,0
|
|
20230627,181300,252267049,2020,2020,2020,2020,0
|
|
20230627,181200,252267049,2020,2020,2020,2020,7215
|
|
20230627,181100,252267049,2020,2020,2020,2020,0
|
|
20230627,181000,252267049,2020,2020,2020,2020,0
|
|
20230627,180900,252267049,2020,2020,2020,2020,0
|
|
20230627,180800,252267049,2020,2020,2020,2020,0
|
|
20230627,180700,252267049,2020,2020,2020,2020,0
|
|
20230627,180600,252267049,2020,2020,2020,2020,0
|
|
20230627,180500,252267049,2020,2020,2020,2020,0
|
|
20230627,180400,252267049,2020,2020,2020,2020,0
|
|
20230627,180300,252267049,2020,2020,2020,2020,0
|
|
20230627,180200,252267049,2020,2020,2020,2020,0
|
|
20230627,180100,252267049,2020,2020,2020,2020,0
|
|
20230627,180000,252267049,2020,2020,2020,2020,0
|
|
20230627,175900,252267049,2020,2020,2020,2020,0
|
|
20230627,175800,252267049,2020,2020,2020,2020,0
|
|
20230627,175700,252267049,2020,2020,2020,2020,0
|
|
20230627,175600,252267049,2020,2020,2020,2020,0
|
|
20230627,175500,252267049,2020,2020,2020,2020,0
|
|
20230627,175400,252267049,2020,2020,2020,2020,0
|
|
20230627,175300,252267049,2020,2020,2020,2020,0
|
|
20230627,175200,252267049,2020,2020,2020,2020,0
|
|
20230627,175100,252267049,2020,2020,2020,2020,0
|
|
20230627,175000,252267049,2020,2020,2020,2020,0
|
|
20230627,174900,252267049,2020,2020,2020,2020,0
|
|
20230627,174800,252267049,2020,2020,2020,2020,0
|
|
20230627,174700,252267049,2020,2020,2020,2020,0
|
|
20230627,174600,252267049,2020,2020,2020,2020,0
|
|
20230627,174500,252267049,2020,2020,2020,2020,0
|
|
20230627,174400,252267049,2020,2020,2020,2020,0
|
|
20230627,174300,252267049,2020,2020,2020,2020,0
|
|
20230627,174200,252267049,2020,2020,2020,2020,7215
|
|
20230627,174100,252267049,2020,2020,2020,2020,0
|
|
20230627,174000,252267049,2020,2020,2020,2020,0
|
|
20230627,173900,252267049,2020,2020,2020,2020,0
|
|
20230627,173800,252267049,2020,2020,2020,2020,0
|
|
20230627,173700,252267049,2020,2020,2020,2020,0
|
|
20230627,173600,252267049,2020,2020,2020,2020,0
|
|
20230627,173500,252267049,2020,2020,2020,2020,0
|
|
20230627,173400,252267049,2020,2020,2020,2020,0
|
|
20230627,173300,252267049,2020,2020,2020,2020,0
|
|
20230627,173200,252267049,2020,2020,2020,2020,0
|
|
20230627,173100,252267049,2020,2020,2020,2020,0
|
|
20230627,173000,252267049,2020,2020,2020,2020,0
|
|
20230627,172900,252267049,2020,2020,2020,2020,0
|
|
20230627,172800,252267049,2020,2020,2020,2020,0
|
|
20230627,172700,252267049,2020,2020,2020,2020,0
|
|
20230627,172600,252267049,2020,2020,2020,2020,0
|
|
20230627,172500,252267049,2020,2020,2020,2020,0
|
|
20230627,172400,252267049,2020,2020,2020,2020,0
|
|
20230627,172300,252267049,2020,2020,2020,2020,0
|
|
20230627,172200,252267049,2020,2020,2020,2020,0
|
|
20230627,172100,252267049,2020,2020,2020,2020,0
|
|
20230627,172000,252267049,2020,2020,2020,2020,0
|
|
20230627,171900,252267049,2020,2020,2020,2020,0
|
|
20230627,171800,252267049,2020,2020,2020,2020,0
|
|
20230627,171700,252267049,2020,2020,2020,2020,0
|
|
20230627,171600,252267049,2020,2020,2020,2020,0
|
|
20230627,171500,252267049,2020,2020,2020,2020,0
|
|
20230627,171400,252267049,2020,2020,2020,2020,0
|
|
20230627,171300,252267049,2020,2020,2020,2020,0
|
|
20230627,171200,252267049,2020,2020,2020,2020,7215
|
|
20230627,171100,252267049,2020,2020,2020,2020,0
|
|
20230627,171000,252267049,2020,2020,2020,2020,0
|
|
20230627,170900,252267049,2020,2020,2020,2020,0
|
|
20230627,170800,252267049,2020,2020,2020,2020,0
|
|
20230627,170700,252267049,2020,2020,2020,2020,0
|
|
20230627,170600,252267049,2020,2020,2020,2020,0
|
|
20230627,170500,252267049,2020,2020,2020,2020,0
|
|
20230627,170400,252267049,2020,2020,2020,2020,0
|
|
20230627,170300,252267049,2020,2020,2020,2020,0
|
|
20230627,170200,252267049,2020,2020,2020,2020,0
|
|
20230627,170100,252267049,2020,2020,2020,2020,0
|
|
20230627,170000,252267049,2020,2020,2020,2020,0
|
|
20230627,165900,252267049,2020,2020,2020,2020,0
|
|
20230627,165800,252267049,2020,2020,2020,2020,0
|
|
20230627,165700,252267049,2020,2020,2020,2020,0
|
|
20230627,165600,252267049,2020,2020,2020,2020,0
|
|
20230627,165500,252267049,2020,2020,2020,2020,0
|
|
20230627,165400,252267049,2020,2020,2020,2020,0
|
|
20230627,165300,252267049,2020,2020,2020,2020,0
|
|
20230627,165200,252267049,2020,2020,2020,2020,0
|
|
20230627,165100,252267049,2020,2020,2020,2020,0
|
|
20230627,165000,252267049,2020,2020,2020,2020,0
|
|
20230627,164900,252267049,2020,2020,2020,2020,0
|
|
20230627,164800,252267049,2020,2020,2020,2020,0
|
|
20230627,164700,252267049,2020,2020,2020,2020,0
|
|
20230627,164600,252267049,2020,2020,2020,2020,0
|
|
20230627,164500,252267049,2020,2020,2020,2020,0
|
|
20230627,164400,252267049,2020,2020,2020,2020,0
|
|
20230627,164300,252267049,2020,2020,2020,2020,0
|
|
20230627,164200,252267049,2020,2020,2020,2020,7215
|
|
20230627,164100,252267049,2020,2020,2020,2020,0
|
|
20230627,164000,252267049,2020,2020,2020,2020,0
|
|
20230627,163900,252267049,2020,2020,2020,2020,0
|
|
20230627,163800,252267049,2020,2020,2020,2020,0
|
|
20230627,163700,252267049,2020,2020,2020,2020,0
|
|
20230627,163600,252267049,2020,2020,2020,2020,0
|
|
20230627,163500,252267049,2020,2020,2020,2020,0
|
|
20230627,163400,252267049,2020,2020,2020,2020,0
|
|
20230627,163300,252267049,2020,2020,2020,2020,0
|
|
20230627,163200,252267049,2020,2020,2020,2020,0
|
|
20230627,163100,252267049,2020,2020,2020,2020,0
|
|
20230627,163000,252267049,2020,2020,2020,2020,0
|
|
20230627,162900,252267049,2020,2020,2020,2020,0
|
|
20230627,162800,252267049,2020,2020,2020,2020,0
|
|
20230627,162700,252267049,2020,2020,2020,2020,0
|
|
20230627,162600,252267049,2020,2020,2020,2020,0
|
|
20230627,162500,252267049,2020,2020,2020,2020,0
|
|
20230627,162400,252267049,2020,2020,2020,2020,0
|
|
20230627,162300,252267049,2020,2020,2020,2020,0
|
|
20230627,162200,252267049,2020,2020,2020,2020,0
|
|
20230627,162100,252267049,2020,2020,2020,2020,0
|
|
20230627,162000,252267049,2020,2020,2020,2020,0
|
|
20230627,161900,252267049,2020,2020,2020,2020,0
|
|
20230627,161800,252267049,2020,2020,2020,2020,0
|
|
20230627,161700,252267049,2020,2020,2020,2020,0
|
|
20230627,161600,252267049,2020,2020,2020,2020,0
|
|
20230627,161500,252267049,2020,2020,2020,2020,0
|
|
20230627,161400,252267049,2020,2020,2020,2020,0
|
|
20230627,161300,252267049,2020,2020,2020,2020,0
|
|
20230627,161200,252267049,2020,2020,2020,2020,7215
|
|
20230627,161100,252267049,2020,2020,2020,2020,0
|
|
20230627,161000,252267049,2020,2020,2020,2020,0
|
|
20230627,160900,252267049,2020,2020,2020,2020,0
|
|
20230627,160800,252267049,2020,2020,2020,2020,0
|
|
20230627,160700,252267049,2020,2020,2020,2020,0
|
|
20230627,160600,252267049,2020,2020,2020,2020,0
|
|
20230627,160500,252267049,2020,2020,2020,2020,0
|
|
20230627,160400,252267049,2020,2020,2020,2020,0
|
|
20230627,160300,252267049,2020,2020,2020,2020,0
|
|
20230627,160200,252267049,2020,2020,2020,2020,0
|
|
20230627,160100,252267049,2020,2020,2020,2020,0
|
|
20230627,160000,252267049,2020,2020,2020,2020,0
|
|
20230627,155900,252267049,2020,2020,2020,2020,0
|
|
20230627,155800,252267049,2020,2020,2020,2020,0
|
|
20230627,155700,252267049,2020,2020,2020,2020,0
|
|
20230627,155600,252267049,2020,2020,2020,2020,0
|
|
20230627,155500,252267049,2020,2020,2020,2020,0
|
|
20230627,155400,252267049,2020,2020,2020,2020,0
|
|
20230627,155300,252267049,2020,2020,2020,2020,0
|
|
20230627,155200,252267049,2020,2020,2020,2020,0
|
|
20230627,155100,252267049,2020,2020,2020,2020,0
|
|
20230627,155000,252267049,2020,2020,2020,2020,0
|
|
20230627,154900,252267049,2020,2020,2020,2020,0
|
|
20230627,154800,252267049,2020,2020,2020,2020,0
|
|
20230627,154700,252267049,2020,2020,2020,2020,0
|
|
20230627,154600,252267049,2020,2020,2020,2020,0
|
|
20230627,154500,252267049,2020,2020,2020,2020,0
|
|
20230627,154400,252267049,2020,2020,2020,2020,0
|
|
20230627,154300,252267049,2020,2020,2020,2020,0
|
|
20230627,154200,252267049,2020,2020,2020,2020,7215
|
|
20230627,154100,252267049,2020,2020,2020,2020,0
|
|
20230627,154000,252267049,2020,2020,2020,2020,0
|
|
20230627,153900,252267049,2020,2020,2020,2020,0
|
|
20230627,153800,252267049,2020,2020,2020,2020,0
|
|
20230627,153700,252267049,2020,2020,2020,2020,0
|
|
20230627,153600,252267049,2020,2020,2020,2020,0
|
|
20230627,153500,252267049,2020,2020,2020,2020,0
|
|
20230627,153400,252267049,2020,2020,2020,2020,0
|
|
20230627,153300,252267049,2020,2020,2020,2020,0
|
|
20230627,153200,252267049,2020,2020,2020,2020,0
|
|
20230627,153100,252267049,2020,2020,2020,2020,0
|
|
20230627,153000,252267049,2020,2020,2020,2020,7215
|
|
20230627,152900,237692749,2020,2020,2020,2020,0
|
|
20230627,152800,237692749,2020,2020,2020,2020,0
|
|
20230627,152700,237692749,2020,2020,2020,2020,0
|
|
20230627,152600,237692749,2020,2020,2020,2020,0
|
|
20230627,152500,237692749,2020,2020,2020,2020,0
|
|
20230627,152400,237692749,2020,2020,2020,2020,0
|
|
20230627,152300,237692749,2020,2020,2020,2020,0
|
|
20230627,152200,237692749,2020,2020,2020,2020,0
|
|
20230627,152100,237692749,2020,2020,2020,2020,0
|
|
20230627,152000,237692749,2020,2020,2020,2020,0
|
|
20230627,151900,237692749,2020,2015,2020,2015,803
|
|
20230627,151800,236071219,2020,2010,2020,2010,1149
|
|
20230627,151700,233756169,2015,2015,2015,2015,8
|
|
20230627,151600,233740049,2020,2020,2020,2020,0
|
|
20230627,151500,233740049,2020,2015,2020,2015,53
|
|
20230627,151400,233633004,2015,2015,2015,2015,100
|
|
20230627,151300,233431504,2015,2015,2015,2015,0
|
|
20230627,151200,233431504,2015,2015,2015,2015,0
|
|
20230627,151100,233431504,2015,2015,2015,2015,0
|
|
20230627,151000,233431504,2015,2020,2020,2015,122
|
|
20230627,150900,233185564,2015,2015,2015,2015,409
|
|
20230627,150800,232361429,2020,2015,2020,2015,1559
|
|
20230627,150700,229217544,2015,2010,2015,2010,3300
|
|
20230627,150600,222573389,2010,2010,2010,2010,0
|
|
20230627,150500,222573389,2010,2010,2010,2010,127
|
|
20230627,150400,222318119,2010,2010,2010,2010,0
|
|
20230627,150300,222318119,2010,2010,2010,2010,0
|
|
20230627,150200,222318119,2010,2010,2010,2010,2
|
|
20230627,150100,222314099,2010,2010,2010,2010,0
|
|
20230627,150000,222314099,2010,2010,2010,2010,2
|
|
20230627,145900,222310079,2010,2010,2010,2010,339
|
|
20230627,145800,221628689,2010,2010,2010,2010,0
|
|
20230627,145700,221628689,2010,2010,2010,2010,3109
|
|
20230627,145600,215379599,2010,2010,2010,2010,500
|
|
20230627,145500,214374599,2010,2010,2010,2010,0
|
|
20230627,145400,214374599,2010,2010,2010,2010,0
|
|
20230627,145300,214374599,2010,2010,2010,2010,0
|
|
20230627,145200,214374599,2010,2010,2010,2010,0
|
|
20230627,145100,214374599,2010,2010,2010,2010,80
|
|
20230627,145000,214213799,2010,2010,2010,2010,0
|
|
20230627,144900,214213799,2010,2010,2010,2010,0
|
|
20230627,144800,214213799,2010,2010,2010,2010,0
|
|
20230627,144700,214213799,2010,2005,2010,2005,66
|
|
20230627,144600,214081189,2010,2010,2010,2010,0
|
|
20230627,144500,214081189,2010,2010,2010,2010,124
|
|
20230627,144400,213831949,2005,2005,2005,2005,0
|
|
20230627,144300,213831949,2005,2000,2005,2000,1575
|
|
20230627,144200,210679074,2000,2000,2000,2000,0
|
|
20230627,144100,210679074,2000,2000,2000,2000,0
|
|
20230627,144000,210679074,2000,2000,2000,2000,0
|
|
20230627,143900,210679074,2000,2005,2005,2000,1163
|
|
20230627,143800,208352624,2005,2005,2005,2005,40
|
|
20230627,143700,208272424,2005,2000,2005,2000,318
|
|
20230627,143600,207636174,2000,2000,2000,2000,530
|
|
20230627,143500,206576174,2005,2005,2005,2005,0
|
|
20230627,143400,206576174,2005,2005,2005,2005,0
|
|
20230627,143300,206576174,2005,2005,2005,2005,0
|
|
20230627,143200,206576174,2005,2000,2005,2000,8890
|
|
20230627,143100,188796169,2005,2005,2005,2005,125
|
|
20230627,143000,188545544,2005,2005,2005,2005,0
|
|
20230627,142900,188545544,2005,2005,2005,2005,0
|
|
20230627,142800,188545544,2005,2005,2005,2005,0
|
|
20230627,142700,188545544,2005,2005,2005,2005,5875
|
|
20230627,142600,176766169,2005,2005,2005,2005,248
|
|
20230627,142500,176268929,2005,2005,2005,2005,0
|
|
20230627,142400,176268929,2005,2005,2005,2005,0
|
|
20230627,142300,176268929,2005,2005,2005,2005,1
|
|
20230627,142200,176266924,2000,2000,2000,2000,0
|
|
20230627,142100,176266924,2000,2000,2000,2000,847
|
|
20230627,142000,174572924,2005,2005,2005,2005,0
|
|
20230627,141900,174572924,2005,2005,2005,2005,113
|
|
20230627,141800,174346359,2000,2000,2000,2000,0
|
|
20230627,141700,174346359,2000,2000,2000,2000,1
|
|
20230627,141600,174344359,2000,2000,2000,2000,1000
|
|
20230627,141500,172344359,2000,2000,2000,2000,0
|
|
20230627,141400,172344359,2000,2000,2000,2000,0
|
|
20230627,141300,172344359,2000,2000,2000,2000,50
|
|
20230627,141200,172244359,2000,2000,2000,2000,0
|
|
20230627,141100,172244359,2000,2000,2000,2000,0
|
|
20230627,141000,172244359,2000,2000,2000,2000,0
|
|
20230627,140900,172244359,2000,2000,2000,2000,23
|
|
20230627,140800,172198359,2005,2005,2005,2005,0
|
|
20230627,140700,172198359,2005,2005,2005,2005,0
|
|
20230627,140600,172198359,2005,2005,2005,2005,0
|
|
20230627,140500,172198359,2005,2005,2005,2005,0
|
|
20230627,140400,172198359,2005,2005,2005,2005,66
|
|
20230627,140300,172066029,2000,2000,2000,2000,0
|
|
20230627,140200,172066029,2000,2000,2000,2000,0
|
|
20230627,140100,172066029,2000,2000,2000,2000,150
|
|
20230627,140000,171766029,2000,2000,2000,2000,1114
|
|
20230627,135900,169538029,2005,2005,2005,2005,1
|
|
20230627,135800,169536024,2005,2005,2005,2005,0
|
|
20230627,135700,169536024,2005,2005,2005,2005,116
|
|
20230627,135600,169303444,2005,2005,2005,2005,81
|
|
20230627,135500,169141039,2005,2005,2005,2005,1795
|
|
20230627,135400,165542064,2005,2005,2005,2005,200
|
|
20230627,135300,165141064,2010,2010,2010,2010,0
|
|
20230627,135200,165141064,2010,2010,2010,2010,10
|
|
20230627,135100,165120964,2010,2010,2010,2010,10
|
|
20230627,135000,165100864,2010,2010,2010,2010,13
|
|
20230627,134900,165074734,2010,2010,2010,2010,31
|
|
20230627,134800,165012424,2005,2005,2005,2005,22
|
|
20230627,134700,164968314,2010,2010,2010,2010,32
|
|
20230627,134600,164903994,2010,2010,2010,2010,0
|
|
20230627,134500,164903994,2010,2010,2010,2010,348
|
|
20230627,134400,164204514,2010,2010,2010,2010,0
|
|
20230627,134300,164204514,2010,2010,2010,2010,0
|
|
20230627,134200,164204514,2010,2010,2010,2010,0
|
|
20230627,134100,164204514,2010,2010,2010,2010,0
|
|
20230627,134000,164204514,2010,2010,2010,2010,225
|
|
20230627,133900,163752264,2010,2010,2010,2010,0
|
|
20230627,133800,163752264,2010,2010,2010,2010,0
|
|
20230627,133700,163752264,2010,2010,2010,2010,1
|
|
20230627,133600,163750254,2010,2010,2010,2010,0
|
|
20230627,133500,163750254,2010,2010,2010,2010,0
|
|
20230627,133400,163750254,2010,2010,2010,2010,0
|
|
20230627,133300,163750254,2010,2010,2010,2010,746
|
|
20230627,133200,162250794,2010,2010,2010,2010,0
|
|
20230627,133100,162250794,2010,2010,2010,2010,292
|
|
20230627,133000,161663874,2010,2010,2010,2010,0
|
|
20230627,132900,161663874,2010,2010,2010,2010,0
|
|
20230627,132800,161663874,2010,2010,2010,2010,73
|
|
20230627,132700,161517144,2015,2015,2015,2015,0
|
|
20230627,132600,161517144,2015,2015,2015,2015,0
|
|
20230627,132500,161517144,2015,2015,2015,2015,0
|
|
20230627,132400,161517144,2015,2015,2015,2015,0
|
|
20230627,132300,161517144,2015,2015,2015,2015,100
|
|
20230627,132200,161315644,2010,2010,2010,2010,747
|
|
20230627,132100,159814174,2010,2010,2010,2010,0
|
|
20230627,132000,159814174,2010,2010,2010,2010,0
|
|
20230627,131900,159814174,2010,2010,2010,2010,5500
|
|
20230627,131800,148759174,2015,2015,2015,2015,0
|
|
20230627,131700,148759174,2015,2015,2015,2015,0
|
|
20230627,131600,148759174,2015,2015,2015,2015,0
|
|
20230627,131500,148759174,2015,2015,2015,2015,0
|
|
20230627,131400,148759174,2015,2015,2015,2015,0
|
|
20230627,131300,148759174,2015,2015,2015,2015,0
|
|
20230627,131200,148759174,2015,2015,2015,2015,0
|
|
20230627,131100,148759174,2015,2015,2015,2015,270
|
|
20230627,131000,148215124,2015,2010,2015,2010,525
|
|
20230627,130900,147158374,2010,2010,2010,2010,0
|
|
20230627,130800,147158374,2010,2010,2010,2010,60
|
|
20230627,130700,147037774,2015,2015,2015,2015,4
|
|
20230627,130600,147029714,2015,2015,2015,2015,0
|
|
20230627,130500,147029714,2015,2015,2015,2015,0
|
|
20230627,130400,147029714,2015,2015,2015,2015,33
|
|
20230627,130300,146963219,2015,2015,2015,2015,0
|
|
20230627,130200,146963219,2015,2015,2015,2015,0
|
|
20230627,130100,146963219,2015,2015,2015,2015,0
|
|
20230627,130000,146963219,2015,2015,2015,2015,0
|
|
20230627,125900,146963219,2015,2015,2015,2015,0
|
|
20230627,125800,146963219,2015,2015,2015,2015,0
|
|
20230627,125700,146963219,2015,2015,2015,2015,150
|
|
20230627,125600,146660969,2015,2015,2015,2015,0
|
|
20230627,125500,146660969,2015,2015,2015,2015,0
|
|
20230627,125400,146660969,2015,2015,2015,2015,0
|
|
20230627,125300,146660969,2015,2015,2015,2015,0
|
|
20230627,125200,146660969,2015,2015,2015,2015,0
|
|
20230627,125100,146660969,2015,2015,2015,2015,0
|
|
20230627,125000,146660969,2015,2015,2015,2015,0
|
|
20230627,124900,146660969,2015,2015,2015,2015,0
|
|
20230627,124800,146660969,2015,2015,2015,2015,0
|
|
20230627,124700,146660969,2015,2015,2015,2015,0
|
|
20230627,124600,146660969,2015,2015,2015,2015,2
|
|
20230627,124500,146656939,2015,2015,2015,2015,0
|
|
20230627,124400,146656939,2015,2015,2015,2015,0
|
|
20230627,124300,146656939,2015,2015,2015,2015,0
|
|
20230627,124200,146656939,2015,2015,2015,2015,0
|
|
20230627,124100,146656939,2015,2015,2015,2015,0
|
|
20230627,124000,146656939,2015,2015,2015,2015,40
|
|
20230627,123900,146576339,2010,2010,2010,2010,73
|
|
20230627,123800,146429609,2015,2015,2015,2015,0
|
|
20230627,123700,146429609,2015,2015,2015,2015,3
|
|
20230627,123600,146423564,2015,2015,2015,2015,0
|
|
20230627,123500,146423564,2015,2015,2015,2015,0
|
|
20230627,123400,146423564,2015,2015,2015,2015,0
|
|
20230627,123300,146423564,2015,2015,2015,2015,0
|
|
20230627,123200,146423564,2015,2015,2015,2015,0
|
|
20230627,123100,146423564,2015,2015,2015,2015,1
|
|
20230627,123000,146421549,2005,2005,2005,2005,300
|
|
20230627,122900,145820049,2005,2005,2005,2005,0
|
|
20230627,122800,145820049,2005,2005,2005,2005,10
|
|
20230627,122700,145799999,2005,2005,2005,2005,0
|
|
20230627,122600,145799999,2005,2005,2005,2005,0
|
|
20230627,122500,145799999,2005,2005,2005,2005,0
|
|
20230627,122400,145799999,2005,2010,2010,2005,236
|
|
20230627,122300,145326769,2020,2020,2020,2020,0
|
|
20230627,122200,145326769,2020,2020,2020,2020,0
|
|
20230627,122100,145326769,2020,2020,2020,2020,0
|
|
20230627,122000,145326769,2020,2020,2020,2020,0
|
|
20230627,121900,145326769,2020,2020,2020,2020,11
|
|
20230627,121800,145304549,2005,2005,2005,2005,0
|
|
20230627,121700,145304549,2005,2005,2005,2005,0
|
|
20230627,121600,145304549,2005,2005,2005,2005,0
|
|
20230627,121500,145304549,2005,2005,2005,2005,0
|
|
20230627,121400,145304549,2005,2005,2005,2005,0
|
|
20230627,121300,145304549,2005,2005,2005,2005,0
|
|
20230627,121200,145304549,2005,2005,2005,2005,0
|
|
20230627,121100,145304549,2005,2005,2005,2005,0
|
|
20230627,121000,145304549,2005,2005,2005,2005,0
|
|
20230627,120900,145304549,2005,2005,2005,2005,50
|
|
20230627,120800,145204299,2005,2005,2005,2005,0
|
|
20230627,120700,145204299,2005,2005,2005,2005,0
|
|
20230627,120600,145204299,2005,2010,2010,2005,1455
|
|
20230627,120500,142286599,2020,2020,2020,2020,0
|
|
20230627,120400,142286599,2020,2020,2020,2020,0
|
|
20230627,120300,142286599,2020,2020,2020,2020,0
|
|
20230627,120200,142286599,2020,2020,2020,2020,118
|
|
20230627,120100,142048239,2020,2020,2020,2020,0
|
|
20230627,120000,142048239,2020,2020,2020,2020,389
|
|
20230627,115900,141262459,2020,2020,2020,2020,0
|
|
20230627,115800,141262459,2020,2020,2020,2020,0
|
|
20230627,115700,141262459,2020,2020,2020,2020,0
|
|
20230627,115600,141262459,2020,2020,2020,2020,0
|
|
20230627,115500,141262459,2020,2020,2020,2020,356
|
|
20230627,115400,140543339,2020,2020,2020,2020,11
|
|
20230627,115300,140521119,2015,2015,2015,2015,0
|
|
20230627,115200,140521119,2015,2015,2015,2015,758
|
|
20230627,115100,138993749,2015,2015,2015,2015,0
|
|
20230627,115000,138993749,2015,2015,2015,2015,50
|
|
20230627,114900,138892999,2015,2015,2015,2015,0
|
|
20230627,114800,138892999,2015,2015,2015,2015,0
|
|
20230627,114700,138892999,2015,2015,2015,2015,0
|
|
20230627,114600,138892999,2015,2015,2015,2015,50
|
|
20230627,114500,138792249,2010,2010,2010,2010,0
|
|
20230627,114400,138792249,2010,2010,2010,2010,0
|
|
20230627,114300,138792249,2010,2010,2010,2010,0
|
|
20230627,114200,138792249,2010,2010,2010,2010,0
|
|
20230627,114100,138792249,2010,2010,2010,2010,0
|
|
20230627,114000,138792249,2010,2010,2010,2010,0
|
|
20230627,113900,138792249,2010,2010,2010,2010,0
|
|
20230627,113800,138792249,2010,2010,2010,2010,0
|
|
20230627,113700,138792249,2010,2010,2010,2010,1
|
|
20230627,113600,138790239,2010,2010,2010,2010,0
|
|
20230627,113500,138790239,2010,2010,2010,2010,200
|
|
20230627,113400,138388239,2010,2010,2010,2010,0
|
|
20230627,113300,138388239,2010,2010,2010,2010,0
|
|
20230627,113200,138388239,2010,2010,2010,2010,0
|
|
20230627,113100,138388239,2010,2010,2010,2010,0
|
|
20230627,113000,138388239,2010,2010,2010,2010,99
|
|
20230627,112900,138189249,2010,2010,2010,2010,0
|
|
20230627,112800,138189249,2010,2005,2010,2005,325
|
|
20230627,112700,137537574,2005,2005,2005,2005,0
|
|
20230627,112600,137537574,2005,2005,2005,2005,0
|
|
20230627,112500,137537574,2005,2005,2005,2005,0
|
|
20230627,112400,137537574,2005,2005,2005,2005,0
|
|
20230627,112300,137537574,2005,2005,2005,2005,62
|
|
20230627,112200,137413264,2005,2005,2005,2005,100
|
|
20230627,112100,137212764,2010,2010,2010,2010,0
|
|
20230627,112000,137212764,2010,2010,2010,2010,0
|
|
20230627,111900,137212764,2010,2010,2010,2010,0
|
|
20230627,111800,137212764,2010,2010,2010,2010,0
|
|
20230627,111700,137212764,2010,2010,2010,2010,0
|
|
20230627,111600,137212764,2010,2010,2010,2010,0
|
|
20230627,111500,137212764,2010,2010,2010,2010,1
|
|
20230627,111400,137210754,2010,2010,2010,2010,37
|
|
20230627,111300,137136384,2010,2010,2010,2010,50
|
|
20230627,111200,137035884,2015,2015,2015,2015,0
|
|
20230627,111100,137035884,2015,2015,2015,2015,0
|
|
20230627,111000,137035884,2015,2015,2015,2015,133
|
|
20230627,110900,136767889,2015,2015,2015,2015,0
|
|
20230627,110800,136767889,2015,2015,2015,2015,0
|
|
20230627,110700,136767889,2015,2015,2015,2015,0
|
|
20230627,110600,136767889,2015,2015,2015,2015,52
|
|
20230627,110500,136663109,2010,2010,2010,2010,0
|
|
20230627,110400,136663109,2010,2010,2010,2010,500
|
|
20230627,110300,135658109,2015,2015,2015,2015,50
|
|
20230627,110200,135557359,2015,2015,2015,2015,50
|
|
20230627,110100,135456609,2015,2015,2015,2015,100
|
|
20230627,110000,135255109,2015,2015,2015,2015,105
|
|
20230627,105900,135043534,2015,2015,2015,2015,1
|
|
20230627,105800,135041519,2015,2015,2015,2015,10
|
|
20230627,105700,135021369,2010,2010,2010,2010,0
|
|
20230627,105600,135021369,2010,2010,2010,2010,0
|
|
20230627,105500,135021369,2010,2010,2010,2010,29
|
|
20230627,105400,134963079,2015,2015,2015,2015,5
|
|
20230627,105300,134953004,2015,2015,2015,2015,5
|
|
20230627,105200,134942929,2015,2015,2015,2015,0
|
|
20230627,105100,134942929,2015,2015,2015,2015,0
|
|
20230627,105000,134942929,2015,2015,2015,2015,0
|
|
20230627,104900,134942929,2015,2015,2015,2015,0
|
|
20230627,104800,134942929,2015,2015,2015,2015,0
|
|
20230627,104700,134942929,2015,2015,2015,2015,200
|
|
20230627,104600,134539929,2015,2015,2015,2015,0
|
|
20230627,104500,134539929,2015,2015,2015,2015,0
|
|
20230627,104400,134539929,2015,2015,2015,2015,0
|
|
20230627,104300,134539929,2015,2015,2015,2015,0
|
|
20230627,104200,134539929,2015,2015,2015,2015,1
|
|
20230627,104100,134537914,2015,2015,2015,2015,11
|
|
20230627,104000,134515749,2000,2015,2015,2000,1014
|
|
20230627,103900,132487539,2015,2015,2015,2015,0
|
|
20230627,103800,132487539,2015,2015,2015,2015,11
|
|
20230627,103700,132465374,2000,2010,2010,2000,1178
|
|
20230627,103600,130108644,2020,2015,2020,2015,300
|
|
20230627,103500,129502944,2015,2015,2015,2015,8
|
|
20230627,103400,129486824,2020,2020,2020,2020,0
|
|
20230627,103300,129486824,2020,2020,2020,2020,304
|
|
20230627,103200,128872744,2025,2025,2025,2025,0
|
|
20230627,103100,128872744,2025,2020,2025,2000,8002
|
|
20230627,103000,112832689,2025,2025,2025,2025,503
|
|
20230627,102900,111814114,2025,2025,2025,2025,149
|
|
20230627,102800,111512389,2025,2025,2025,2025,0
|
|
20230627,102700,111512389,2025,2025,2025,2025,757
|
|
20230627,102600,109979464,2025,2025,2025,2025,0
|
|
20230627,102500,109979464,2025,2015,2025,2015,502
|
|
20230627,102400,108967914,2015,2020,2020,2015,1778
|
|
20230627,102300,105381744,2020,2020,2020,2020,200
|
|
20230627,102200,104977744,2020,2020,2020,2015,9474
|
|
20230627,102100,85847204,2025,2025,2025,2025,1000
|
|
20230627,102000,83822204,2025,2025,2025,2025,41
|
|
20230627,101900,83739179,2025,2025,2025,2025,21
|
|
20230627,101800,83696654,2025,2025,2025,2020,1275
|
|
20230627,101700,81120994,2030,2030,2030,2030,16
|
|
20230627,101600,81088514,2020,2025,2025,2020,251
|
|
20230627,101500,80581489,2025,2025,2025,2025,774
|
|
20230627,101400,79014139,2030,2030,2030,2030,0
|
|
20230627,101300,79014139,2030,2030,2030,2030,1
|
|
20230627,101200,79012109,2025,2025,2025,2025,0
|
|
20230627,101100,79012109,2025,2025,2025,2025,272
|
|
20230627,101000,78461309,2025,2030,2030,2025,865
|
|
20230627,100900,76709409,2025,2025,2025,2025,2557
|
|
20230627,100800,71531484,2020,2020,2020,2020,127
|
|
20230627,100700,71274944,2025,2025,2025,2025,20
|
|
20230627,100600,71234444,2025,2025,2025,2025,20
|
|
20230627,100500,71193944,2025,2020,2025,2020,3400
|
|
20230627,100400,64325834,2020,2020,2020,2020,155
|
|
20230627,100300,64012734,2015,2015,2015,2015,0
|
|
20230627,100200,64012734,2015,2015,2015,2015,0
|
|
20230627,100100,64012734,2015,2015,2015,2015,0
|
|
20230627,100000,64012734,2015,2015,2015,2015,0
|
|
20230627,095900,64012734,2015,2015,2015,2015,0
|
|
20230627,095800,64012734,2015,2015,2015,2015,147
|
|
20230627,095700,63716529,2015,2015,2015,2015,353
|
|
20230627,095600,63005234,2020,2020,2020,2020,11
|
|
20230627,095500,62983014,2015,2020,2020,2015,9
|
|
20230627,095400,62964874,2020,2020,2020,2020,745
|
|
20230627,095300,61459974,2020,2015,2020,2015,2116
|
|
20230627,095200,57195959,2015,2015,2015,2015,0
|
|
20230627,095100,57195959,2015,2015,2015,2015,33
|
|
20230627,095000,57129464,2015,2010,2015,2010,378
|
|
20230627,094900,56369549,2005,2005,2005,2005,298
|
|
20230627,094800,55772059,2010,2010,2010,2010,498
|
|
20230627,094700,54771079,2010,2010,2010,2010,0
|
|
20230627,094600,54771079,2010,2010,2010,2010,357
|
|
20230627,094500,54053509,2010,2010,2010,2010,0
|
|
20230627,094400,54053509,2010,2005,2010,2005,302
|
|
20230627,094300,53447989,2010,2005,2010,2005,1028
|
|
20230627,094200,51386684,2010,2010,2010,2010,111
|
|
20230627,094100,51163574,2010,2010,2010,2005,463
|
|
20230627,094000,50233194,2010,2010,2010,2010,0
|
|
20230627,093900,50233194,2010,2010,2010,2010,0
|
|
20230627,093800,50233194,2010,2010,2010,2010,0
|
|
20230627,093700,50233194,2010,2010,2010,2010,5
|
|
20230627,093600,50223144,2010,2010,2010,2010,1
|
|
20230627,093500,50221134,2010,2010,2010,2000,2226
|
|
20230627,093400,45769104,2010,2005,2010,2000,2239
|
|
20230627,093300,41285054,2010,2010,2010,2010,208
|
|
20230627,093200,40866974,2005,2010,2010,2005,36
|
|
20230627,093100,40794629,2010,2010,2010,2010,22
|
|
20230627,093000,40750409,2005,2010,2010,2005,252
|
|
20230627,092900,40245134,2010,2010,2010,2010,13
|
|
20230627,092800,40219004,2000,2000,2000,2000,0
|
|
20230627,092700,40219004,2000,2010,2010,2000,52
|
|
20230627,092600,40114714,2010,2010,2010,2000,1184
|
|
20230627,092500,37746274,2000,2000,2000,2000,215
|
|
20230627,092400,37316274,2015,2000,2015,2000,3168
|
|
20230627,092300,30979654,2000,2000,2000,2000,598
|
|
20230627,092200,29783654,2005,2000,2005,2000,43
|
|
20230627,092100,29697489,2005,2010,2015,2005,1597
|
|
20230627,092000,26492419,2005,2010,2010,2005,2223
|
|
20230627,091900,22034189,2010,2010,2010,2010,476
|
|
20230627,091800,21077429,2010,2010,2010,2010,1
|
|
20230627,091700,21075419,2010,2010,2010,2010,500
|
|
20230627,091600,20070419,2010,2005,2010,2000,321
|
|
20230627,091500,19427989,2010,2010,2015,2010,762
|
|
20230627,091400,17894354,2010,2010,2010,2010,700
|
|
20230627,091300,16487354,2010,2005,2010,2000,2218
|
|
20230627,091200,12049954,2005,2000,2005,1995,544
|
|
20230627,091100,10964135,2005,2005,2005,2005,4
|
|
20230627,091000,10956115,2005,2005,2005,2005,4
|
|
20230627,090900,10948095,2005,2005,2005,2005,25
|
|
20230627,090800,10897970,2005,2005,2005,2005,32
|
|
20230627,090700,10833810,2010,2005,2010,2005,371
|
|
20230627,090600,10089700,2005,2010,2010,2005,425
|
|
20230627,090500,9237330,2005,2010,2010,2005,19
|
|
20230627,090400,9199185,2010,2010,2010,2010,100
|
|
20230627,090300,8998185,2010,2010,2010,2010,1700
|
|
20230627,090200,5581185,2025,1999,2025,1999,745
|
|
20230627,090100,4089899,1999,1999,1999,1999,41
|
|
20230627,090000,4007940,1994,1994,1994,1994,2000
|