543 lines
25 KiB
CSV
543 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190000,103401685,2005,2005,2005,2005,1451
|
|
20240102,185900,103401685,2005,2005,2005,2005,0
|
|
20240102,185800,103401685,2005,2005,2005,2005,0
|
|
20240102,185700,103401685,2005,2005,2005,2005,0
|
|
20240102,185600,103401685,2005,2005,2005,2005,0
|
|
20240102,185500,103401685,2005,2005,2005,2005,0
|
|
20240102,185400,103401685,2005,2005,2005,2005,0
|
|
20240102,185300,103401685,2005,2005,2005,2005,0
|
|
20240102,185200,103401685,2005,2005,2005,2005,0
|
|
20240102,185100,103401685,2005,2005,2005,2005,0
|
|
20240102,185000,103401685,2005,2005,2005,2005,0
|
|
20240102,184900,103401685,2005,2005,2005,2005,0
|
|
20240102,184800,103401685,2005,2005,2005,2005,0
|
|
20240102,184700,103401685,2005,2005,2005,2005,0
|
|
20240102,184600,103401685,2005,2005,2005,2005,0
|
|
20240102,184500,103401685,2005,2005,2005,2005,0
|
|
20240102,184400,103401685,2005,2005,2005,2005,0
|
|
20240102,184300,103401685,2005,2005,2005,2005,0
|
|
20240102,184200,103401685,2005,2005,2005,2005,0
|
|
20240102,184100,103401685,2005,2005,2005,2005,0
|
|
20240102,184000,103401685,2005,2005,2005,2005,0
|
|
20240102,183900,103401685,2005,2005,2005,2005,0
|
|
20240102,183800,103401685,2005,2005,2005,2005,0
|
|
20240102,183700,103401685,2005,2005,2005,2005,0
|
|
20240102,183600,103401685,2005,2005,2005,2005,0
|
|
20240102,183500,103401685,2005,2005,2005,2005,0
|
|
20240102,183400,103401685,2005,2005,2005,2005,0
|
|
20240102,183300,103401685,2005,2005,2005,2005,0
|
|
20240102,183200,103401685,2005,2005,2005,2005,0
|
|
20240102,183100,103401685,2005,2005,2005,2005,0
|
|
20240102,183000,103401685,2005,2005,2005,2005,1451
|
|
20240102,182900,103401685,2005,2005,2005,2005,0
|
|
20240102,182800,103401685,2005,2005,2005,2005,0
|
|
20240102,182700,103401685,2005,2005,2005,2005,0
|
|
20240102,182600,103401685,2005,2005,2005,2005,0
|
|
20240102,182500,103401685,2005,2005,2005,2005,0
|
|
20240102,182400,103401685,2005,2005,2005,2005,0
|
|
20240102,182300,103401685,2005,2005,2005,2005,0
|
|
20240102,182200,103401685,2005,2005,2005,2005,0
|
|
20240102,182100,103401685,2005,2005,2005,2005,0
|
|
20240102,182000,103401685,2005,2005,2005,2005,0
|
|
20240102,181900,103401685,2005,2005,2005,2005,0
|
|
20240102,181800,103401685,2005,2005,2005,2005,0
|
|
20240102,181700,103401685,2005,2005,2005,2005,0
|
|
20240102,181600,103401685,2005,2005,2005,2005,0
|
|
20240102,181500,103401685,2005,2005,2005,2005,0
|
|
20240102,181400,103401685,2005,2005,2005,2005,0
|
|
20240102,181300,103401685,2005,2005,2005,2005,0
|
|
20240102,181200,103401685,2005,2005,2005,2005,0
|
|
20240102,181100,103401685,2005,2005,2005,2005,0
|
|
20240102,181000,103401685,2005,2005,2005,2005,0
|
|
20240102,180900,103401685,2005,2005,2005,2005,0
|
|
20240102,180800,103401685,2005,2005,2005,2005,0
|
|
20240102,180700,103401685,2005,2005,2005,2005,0
|
|
20240102,180600,103401685,2005,2005,2005,2005,0
|
|
20240102,180500,103401685,2005,2005,2005,2005,0
|
|
20240102,180400,103401685,2005,2005,2005,2005,0
|
|
20240102,180300,103401685,2005,2005,2005,2005,0
|
|
20240102,180200,103401685,2005,2005,2005,2005,0
|
|
20240102,180100,103401685,2005,2005,2005,2005,0
|
|
20240102,180000,103401685,2005,2005,2005,2005,1451
|
|
20240102,175900,103401685,2005,2005,2005,2005,0
|
|
20240102,175800,103401685,2005,2005,2005,2005,0
|
|
20240102,175700,103401685,2005,2005,2005,2005,0
|
|
20240102,175600,103401685,2005,2005,2005,2005,0
|
|
20240102,175500,103401685,2005,2005,2005,2005,0
|
|
20240102,175400,103401685,2005,2005,2005,2005,0
|
|
20240102,175300,103401685,2005,2005,2005,2005,0
|
|
20240102,175200,103401685,2005,2005,2005,2005,0
|
|
20240102,175100,103401685,2005,2005,2005,2005,0
|
|
20240102,175000,103401685,2005,2005,2005,2005,0
|
|
20240102,174900,103401685,2005,2005,2005,2005,0
|
|
20240102,174800,103401685,2005,2005,2005,2005,0
|
|
20240102,174700,103401685,2005,2005,2005,2005,0
|
|
20240102,174600,103401685,2005,2005,2005,2005,0
|
|
20240102,174500,103401685,2005,2005,2005,2005,0
|
|
20240102,174400,103401685,2005,2005,2005,2005,0
|
|
20240102,174300,103401685,2005,2005,2005,2005,0
|
|
20240102,174200,103401685,2005,2005,2005,2005,0
|
|
20240102,174100,103401685,2005,2005,2005,2005,0
|
|
20240102,174000,103401685,2005,2005,2005,2005,0
|
|
20240102,173900,103401685,2005,2005,2005,2005,0
|
|
20240102,173800,103401685,2005,2005,2005,2005,0
|
|
20240102,173700,103401685,2005,2005,2005,2005,0
|
|
20240102,173600,103401685,2005,2005,2005,2005,0
|
|
20240102,173500,103401685,2005,2005,2005,2005,0
|
|
20240102,173400,103401685,2005,2005,2005,2005,0
|
|
20240102,173300,103401685,2005,2005,2005,2005,0
|
|
20240102,173200,103401685,2005,2005,2005,2005,0
|
|
20240102,173100,103401685,2005,2005,2005,2005,0
|
|
20240102,173000,103401685,2005,2005,2005,2005,1451
|
|
20240102,172900,103401685,2005,2005,2005,2005,0
|
|
20240102,172800,103401685,2005,2005,2005,2005,0
|
|
20240102,172700,103401685,2005,2005,2005,2005,0
|
|
20240102,172600,103401685,2005,2005,2005,2005,0
|
|
20240102,172500,103401685,2005,2005,2005,2005,0
|
|
20240102,172400,103401685,2005,2005,2005,2005,0
|
|
20240102,172300,103401685,2005,2005,2005,2005,0
|
|
20240102,172200,103401685,2005,2005,2005,2005,0
|
|
20240102,172100,103401685,2005,2005,2005,2005,0
|
|
20240102,172000,103401685,2005,2005,2005,2005,0
|
|
20240102,171900,103401685,2005,2005,2005,2005,0
|
|
20240102,171800,103401685,2005,2005,2005,2005,0
|
|
20240102,171700,103401685,2005,2005,2005,2005,0
|
|
20240102,171600,103401685,2005,2005,2005,2005,0
|
|
20240102,171500,103401685,2005,2005,2005,2005,0
|
|
20240102,171400,103401685,2005,2005,2005,2005,0
|
|
20240102,171300,103401685,2005,2005,2005,2005,0
|
|
20240102,171200,103401685,2005,2005,2005,2005,0
|
|
20240102,171100,103401685,2005,2005,2005,2005,0
|
|
20240102,171000,103401685,2005,2005,2005,2005,0
|
|
20240102,170900,103401685,2005,2005,2005,2005,0
|
|
20240102,170800,103401685,2005,2005,2005,2005,0
|
|
20240102,170700,103401685,2005,2005,2005,2005,0
|
|
20240102,170600,103401685,2005,2005,2005,2005,0
|
|
20240102,170500,103401685,2005,2005,2005,2005,0
|
|
20240102,170400,103401685,2005,2005,2005,2005,0
|
|
20240102,170300,103401685,2005,2005,2005,2005,0
|
|
20240102,170200,103401685,2005,2005,2005,2005,0
|
|
20240102,170100,103401685,2005,2005,2005,2005,0
|
|
20240102,170000,103401685,2005,2005,2005,2005,1451
|
|
20240102,165900,103401685,2005,2005,2005,2005,0
|
|
20240102,165800,103401685,2005,2005,2005,2005,0
|
|
20240102,165700,103401685,2005,2005,2005,2005,0
|
|
20240102,165600,103401685,2005,2005,2005,2005,0
|
|
20240102,165500,103401685,2005,2005,2005,2005,0
|
|
20240102,165400,103401685,2005,2005,2005,2005,0
|
|
20240102,165300,103401685,2005,2005,2005,2005,0
|
|
20240102,165200,103401685,2005,2005,2005,2005,0
|
|
20240102,165100,103401685,2005,2005,2005,2005,0
|
|
20240102,165000,103401685,2005,2005,2005,2005,0
|
|
20240102,164900,103401685,2005,2005,2005,2005,0
|
|
20240102,164800,103401685,2005,2005,2005,2005,0
|
|
20240102,164700,103401685,2005,2005,2005,2005,0
|
|
20240102,164600,103401685,2005,2005,2005,2005,0
|
|
20240102,164500,103401685,2005,2005,2005,2005,0
|
|
20240102,164400,103401685,2005,2005,2005,2005,0
|
|
20240102,164300,103401685,2005,2005,2005,2005,0
|
|
20240102,164200,103401685,2005,2005,2005,2005,0
|
|
20240102,164100,103401685,2005,2005,2005,2005,0
|
|
20240102,164000,103401685,2005,2005,2005,2005,0
|
|
20240102,163900,103401685,2005,2005,2005,2005,0
|
|
20240102,163800,103401685,2005,2005,2005,2005,0
|
|
20240102,163700,103401685,2005,2005,2005,2005,0
|
|
20240102,163600,103401685,2005,2005,2005,2005,0
|
|
20240102,163500,103401685,2005,2005,2005,2005,0
|
|
20240102,163400,103401685,2005,2005,2005,2005,0
|
|
20240102,163300,103401685,2005,2005,2005,2005,0
|
|
20240102,163200,103401685,2005,2005,2005,2005,0
|
|
20240102,163100,103401685,2005,2005,2005,2005,0
|
|
20240102,163000,103401685,2005,2005,2005,2005,1451
|
|
20240102,162900,103401685,2005,2005,2005,2005,0
|
|
20240102,162800,103401685,2005,2005,2005,2005,0
|
|
20240102,162700,103401685,2005,2005,2005,2005,0
|
|
20240102,162600,103401685,2005,2005,2005,2005,0
|
|
20240102,162500,103401685,2005,2005,2005,2005,0
|
|
20240102,162400,103401685,2005,2005,2005,2005,0
|
|
20240102,162300,103401685,2005,2005,2005,2005,0
|
|
20240102,162200,103401685,2005,2005,2005,2005,0
|
|
20240102,162100,103401685,2005,2005,2005,2005,0
|
|
20240102,162000,103401685,2005,2005,2005,2005,0
|
|
20240102,161900,103401685,2005,2005,2005,2005,0
|
|
20240102,161800,103401685,2005,2005,2005,2005,0
|
|
20240102,161700,103401685,2005,2005,2005,2005,0
|
|
20240102,161600,103401685,2005,2005,2005,2005,0
|
|
20240102,161500,103401685,2005,2005,2005,2005,0
|
|
20240102,161400,103401685,2005,2005,2005,2005,0
|
|
20240102,161300,103401685,2005,2005,2005,2005,0
|
|
20240102,161200,103401685,2005,2005,2005,2005,0
|
|
20240102,161100,103401685,2005,2005,2005,2005,0
|
|
20240102,161000,103401685,2005,2005,2005,2005,0
|
|
20240102,160900,103401685,2005,2005,2005,2005,0
|
|
20240102,160800,103401685,2005,2005,2005,2005,0
|
|
20240102,160700,103401685,2005,2005,2005,2005,0
|
|
20240102,160600,103401685,2005,2005,2005,2005,0
|
|
20240102,160500,103401685,2005,2005,2005,2005,0
|
|
20240102,160400,103401685,2005,2005,2005,2005,0
|
|
20240102,160300,103401685,2005,2005,2005,2005,0
|
|
20240102,160200,103401685,2005,2005,2005,2005,0
|
|
20240102,160100,103401685,2005,2005,2005,2005,0
|
|
20240102,160000,103401685,2005,2005,2005,2005,1451
|
|
20240102,155900,103401685,2005,2005,2005,2005,0
|
|
20240102,155800,103401685,2005,2005,2005,2005,0
|
|
20240102,155700,103401685,2005,2005,2005,2005,0
|
|
20240102,155600,103401685,2005,2005,2005,2005,0
|
|
20240102,155500,103401685,2005,2005,2005,2005,0
|
|
20240102,155400,103401685,2005,2005,2005,2005,0
|
|
20240102,155300,103401685,2005,2005,2005,2005,0
|
|
20240102,155200,103401685,2005,2005,2005,2005,0
|
|
20240102,155100,103401685,2005,2005,2005,2005,0
|
|
20240102,155000,103401685,2005,2005,2005,2005,0
|
|
20240102,154900,103401685,2005,2005,2005,2005,0
|
|
20240102,154800,103401685,2005,2005,2005,2005,0
|
|
20240102,154700,103401685,2005,2005,2005,2005,0
|
|
20240102,154600,103401685,2005,2005,2005,2005,0
|
|
20240102,154500,103401685,2005,2005,2005,2005,0
|
|
20240102,154400,103401685,2005,2005,2005,2005,0
|
|
20240102,154300,103401685,2005,2005,2005,2005,0
|
|
20240102,154200,103401685,2005,2005,2005,2005,0
|
|
20240102,154100,103401685,2005,2005,2005,2005,0
|
|
20240102,154000,103401685,2005,2005,2005,2005,0
|
|
20240102,153900,103401685,2005,2005,2005,2005,0
|
|
20240102,153800,103401685,2005,2005,2005,2005,0
|
|
20240102,153700,103401685,2005,2005,2005,2005,0
|
|
20240102,153600,103401685,2005,2005,2005,2005,0
|
|
20240102,153500,103401685,2005,2005,2005,2005,0
|
|
20240102,153400,103401685,2005,2005,2005,2005,0
|
|
20240102,153300,103401685,2005,2005,2005,2005,0
|
|
20240102,153200,103401685,2005,2005,2005,2005,0
|
|
20240102,153100,103401685,2005,2005,2005,2005,0
|
|
20240102,153000,103401685,2005,2005,2005,2005,2902
|
|
20240102,152900,100492430,2010,2010,2010,2010,0
|
|
20240102,152800,100492430,2010,2010,2010,2010,0
|
|
20240102,152700,100492430,2010,2010,2010,2010,0
|
|
20240102,152600,100492430,2010,2010,2010,2010,0
|
|
20240102,152500,100492430,2010,2010,2010,2010,0
|
|
20240102,152400,100492430,2010,2010,2010,2010,0
|
|
20240102,152300,100492430,2010,2010,2010,2010,0
|
|
20240102,152200,100492430,2010,2010,2010,2010,0
|
|
20240102,152100,100492430,2010,2010,2010,2010,0
|
|
20240102,152000,100492430,2010,2010,2010,2010,0
|
|
20240102,151900,100492430,2010,2010,2010,2010,174
|
|
20240102,151800,100142690,2005,2010,2010,2005,104
|
|
20240102,151700,99934140,2010,2010,2010,2010,0
|
|
20240102,151600,99934140,2010,2010,2010,2010,0
|
|
20240102,151500,99934140,2010,2010,2010,2010,5002
|
|
20240102,151400,89880120,2010,2010,2010,2010,3
|
|
20240102,151300,89874090,2010,2005,2010,2005,53
|
|
20240102,151200,89767810,2010,2010,2010,2010,0
|
|
20240102,151100,89767810,2010,2010,2010,2010,0
|
|
20240102,151000,89767810,2010,2010,2010,2010,12
|
|
20240102,150900,89743690,2015,2015,2015,2015,4
|
|
20240102,150800,89735630,2005,2010,2010,2005,5001
|
|
20240102,150700,79683625,2010,2010,2010,2010,1
|
|
20240102,150600,79681615,2010,2010,2010,2010,0
|
|
20240102,150500,79681615,2010,2010,2010,2010,2
|
|
20240102,150400,79677595,2000,2000,2000,2000,1000
|
|
20240102,150300,77677595,2010,2010,2010,2010,0
|
|
20240102,150200,77677595,2010,2010,2010,2010,0
|
|
20240102,150100,77677595,2010,2010,2010,2010,124
|
|
20240102,150000,77428355,2010,2010,2010,2010,2
|
|
20240102,145900,77424335,2000,2005,2005,2000,217
|
|
20240102,145800,76989340,2005,2005,2005,2005,200
|
|
20240102,145700,76588340,2010,2005,2010,2005,202
|
|
20240102,145600,76183320,2010,2010,2010,2010,4
|
|
20240102,145500,76175280,2010,2005,2010,2005,512
|
|
20240102,145400,75148710,2010,2010,2010,2010,2
|
|
20240102,145300,75144690,2005,2005,2005,2005,0
|
|
20240102,145200,75144690,2005,2005,2005,2005,1520
|
|
20240102,145100,72097090,2010,2010,2010,2010,1
|
|
20240102,145000,72095080,2010,2010,2010,2010,0
|
|
20240102,144900,72095080,2010,2010,2010,2010,0
|
|
20240102,144800,72095080,2010,2010,2010,2010,0
|
|
20240102,144700,72095080,2010,2010,2010,2010,0
|
|
20240102,144600,72095080,2010,2010,2010,2010,0
|
|
20240102,144500,72095080,2010,2010,2010,2010,0
|
|
20240102,144400,72095080,2010,2010,2010,2010,0
|
|
20240102,144300,72095080,2010,2010,2010,2010,0
|
|
20240102,144200,72095080,2010,2010,2010,2010,52
|
|
20240102,144100,71990560,2005,2005,2005,2005,85
|
|
20240102,144000,71820135,2010,2010,2010,2010,1
|
|
20240102,143900,71818125,2010,2010,2010,2010,50
|
|
20240102,143800,71717625,2005,2005,2005,2005,1
|
|
20240102,143700,71715620,2005,2005,2005,2005,3570
|
|
20240102,143600,64557770,2015,2015,2015,2015,0
|
|
20240102,143500,64557770,2015,2015,2015,2015,3
|
|
20240102,143400,64551725,2015,2015,2015,2015,0
|
|
20240102,143300,64551725,2015,2015,2015,2015,0
|
|
20240102,143200,64551725,2015,2015,2015,2015,0
|
|
20240102,143100,64551725,2015,2015,2015,2015,0
|
|
20240102,143000,64551725,2015,2015,2015,2015,3
|
|
20240102,142900,64545680,2010,2010,2010,2010,69
|
|
20240102,142800,64406990,2015,2015,2015,2015,0
|
|
20240102,142700,64406990,2015,2015,2015,2015,0
|
|
20240102,142600,64406990,2015,2015,2015,2015,0
|
|
20240102,142500,64406990,2015,2015,2015,2015,0
|
|
20240102,142400,64406990,2015,2015,2015,2015,6
|
|
20240102,142300,64394900,2015,2015,2015,2015,0
|
|
20240102,142200,64394900,2015,2010,2015,2010,5
|
|
20240102,142100,64384840,2015,2015,2015,2015,0
|
|
20240102,142000,64384840,2015,2015,2015,2015,0
|
|
20240102,141900,64384840,2015,2015,2015,2015,0
|
|
20240102,141800,64384840,2015,2015,2015,2015,2
|
|
20240102,141700,64380810,2005,2005,2005,2005,280
|
|
20240102,141600,63819410,2015,2015,2015,2015,0
|
|
20240102,141500,63819410,2015,2015,2015,2015,0
|
|
20240102,141400,63819410,2015,2015,2015,2015,0
|
|
20240102,141300,63819410,2015,2015,2015,2015,0
|
|
20240102,141200,63819410,2015,2015,2015,2015,30
|
|
20240102,141100,63758960,2015,2010,2015,2010,250
|
|
20240102,141000,63256260,2010,2010,2010,2010,2
|
|
20240102,140900,63252240,2005,2005,2005,2005,199
|
|
20240102,140800,62853245,2005,2005,2005,2005,85
|
|
20240102,140700,62682820,2005,2010,2010,2005,1114
|
|
20240102,140600,60444700,2010,2010,2010,2010,7
|
|
20240102,140500,60430630,2015,2015,2015,2015,70
|
|
20240102,140400,60289580,2015,2015,2015,2015,0
|
|
20240102,140300,60289580,2015,2015,2015,2015,0
|
|
20240102,140200,60289580,2015,2015,2015,2015,0
|
|
20240102,140100,60289580,2015,2015,2015,2015,1000
|
|
20240102,140000,58274580,2015,2015,2015,2015,0
|
|
20240102,135900,58274580,2015,2015,2015,2015,0
|
|
20240102,135800,58274580,2015,2015,2015,2015,0
|
|
20240102,135700,58274580,2015,2015,2015,2015,0
|
|
20240102,135600,58274580,2015,2015,2015,2015,1
|
|
20240102,135500,58272565,2015,2015,2015,2015,0
|
|
20240102,135400,58272565,2015,2015,2015,2015,0
|
|
20240102,135300,58272565,2015,2015,2015,2015,0
|
|
20240102,135200,58272565,2015,2015,2015,2015,0
|
|
20240102,135100,58272565,2015,2015,2015,2015,0
|
|
20240102,135000,58272565,2015,2015,2015,2015,0
|
|
20240102,134900,58272565,2015,2015,2015,2015,0
|
|
20240102,134800,58272565,2015,2015,2015,2015,2
|
|
20240102,134700,58268535,2010,2010,2010,2010,2
|
|
20240102,134600,58264515,2015,2015,2015,2015,0
|
|
20240102,134500,58264515,2015,2015,2015,2015,0
|
|
20240102,134400,58264515,2015,2015,2015,2015,0
|
|
20240102,134300,58264515,2015,2015,2015,2015,0
|
|
20240102,134200,58264515,2015,2010,2015,2010,5
|
|
20240102,134100,58254450,2015,2015,2015,2015,0
|
|
20240102,134000,58254450,2015,2015,2015,2015,0
|
|
20240102,133900,58254450,2015,2005,2015,2005,87
|
|
20240102,133800,58079995,2015,2015,2015,2015,0
|
|
20240102,133700,58079995,2015,2010,2015,2010,1310
|
|
20240102,133600,55445345,2010,2015,2015,2010,1000
|
|
20240102,133500,53432845,2010,2010,2010,2010,85
|
|
20240102,133400,53261995,2015,2015,2015,2015,3
|
|
20240102,133300,53255950,2015,2015,2015,2015,0
|
|
20240102,133200,53255950,2015,2015,2015,2015,0
|
|
20240102,133100,53255950,2015,2015,2015,2015,0
|
|
20240102,133000,53255950,2015,2015,2015,2015,0
|
|
20240102,132900,53255950,2015,2015,2015,2015,8
|
|
20240102,132800,53239830,2015,2015,2015,2015,0
|
|
20240102,132700,53239830,2015,2015,2015,2015,5
|
|
20240102,132600,53229755,2015,2015,2015,2015,0
|
|
20240102,132500,53229755,2015,2015,2015,2015,49
|
|
20240102,132400,53131020,2015,2015,2015,2015,3
|
|
20240102,132300,53124975,2015,2015,2015,2015,0
|
|
20240102,132200,53124975,2015,2015,2015,2015,0
|
|
20240102,132100,53124975,2015,2015,2015,2015,0
|
|
20240102,132000,53124975,2015,2015,2015,2015,0
|
|
20240102,131900,53124975,2015,2015,2015,2015,0
|
|
20240102,131800,53124975,2015,2015,2015,2015,10
|
|
20240102,131700,53104825,2015,2015,2015,2015,0
|
|
20240102,131600,53104825,2015,2015,2015,2015,0
|
|
20240102,131500,53104825,2015,2015,2015,2015,0
|
|
20240102,131400,53104825,2015,2015,2015,2015,0
|
|
20240102,131300,53104825,2015,2015,2015,2015,204
|
|
20240102,131200,52693765,2015,2015,2015,2015,0
|
|
20240102,131100,52693765,2015,2015,2015,2015,1
|
|
20240102,131000,52691750,2015,2015,2015,2015,0
|
|
20240102,130900,52691750,2015,2015,2015,2015,0
|
|
20240102,130800,52691750,2015,2015,2015,2015,0
|
|
20240102,130700,52691750,2015,2015,2015,2015,0
|
|
20240102,130600,52691750,2015,2015,2015,2015,0
|
|
20240102,130500,52691750,2015,2015,2015,2015,39
|
|
20240102,130400,52613165,2015,2015,2015,2015,0
|
|
20240102,130300,52613165,2015,2015,2015,2015,196
|
|
20240102,130200,52218225,2015,2010,2015,2010,87
|
|
20240102,130100,52043345,2010,2010,2010,2010,0
|
|
20240102,130000,52043345,2010,2010,2010,2010,0
|
|
20240102,125900,52043345,2010,2015,2015,2010,18
|
|
20240102,125800,52007130,2015,2015,2015,2015,3
|
|
20240102,125700,52001085,2015,2015,2015,2015,0
|
|
20240102,125600,52001085,2015,2015,2015,2015,0
|
|
20240102,125500,52001085,2015,2015,2015,2015,0
|
|
20240102,125400,52001085,2015,2015,2015,2015,0
|
|
20240102,125300,52001085,2015,2015,2015,2015,0
|
|
20240102,125200,52001085,2015,2015,2015,2015,0
|
|
20240102,125100,52001085,2015,2015,2015,2015,0
|
|
20240102,125000,52001085,2015,2015,2015,2015,0
|
|
20240102,124900,52001085,2015,2015,2015,2015,0
|
|
20240102,124800,52001085,2015,2015,2015,2015,0
|
|
20240102,124700,52001085,2015,2015,2015,2015,0
|
|
20240102,124600,52001085,2015,2015,2015,2015,100
|
|
20240102,124500,51799585,2015,2015,2015,2015,0
|
|
20240102,124400,51799585,2015,2015,2015,2015,0
|
|
20240102,124300,51799585,2015,2015,2015,2015,0
|
|
20240102,124200,51799585,2015,2015,2015,2015,0
|
|
20240102,124100,51799585,2015,2015,2015,2015,0
|
|
20240102,124000,51799585,2015,2015,2015,2015,3
|
|
20240102,123900,51793540,2015,2015,2015,2015,0
|
|
20240102,123800,51793540,2015,2015,2015,2015,0
|
|
20240102,123700,51793540,2015,2015,2015,2015,0
|
|
20240102,123600,51793540,2015,2015,2015,2015,0
|
|
20240102,123500,51793540,2015,2015,2015,2015,0
|
|
20240102,123400,51793540,2015,2015,2015,2015,13
|
|
20240102,123300,51767345,2015,2015,2015,2015,0
|
|
20240102,123200,51767345,2015,2015,2015,2015,0
|
|
20240102,123100,51767345,2015,2015,2015,2015,1
|
|
20240102,123000,51765330,2010,2010,2010,2010,400
|
|
20240102,122900,50961330,2005,2005,2005,2005,86
|
|
20240102,122800,50788900,2010,2010,2010,2010,100
|
|
20240102,122700,50587900,2010,2010,2010,2010,0
|
|
20240102,122600,50587900,2010,2010,2010,2010,10
|
|
20240102,122500,50567800,2005,2005,2005,2005,0
|
|
20240102,122400,50567800,2005,2005,2005,2005,49
|
|
20240102,122300,50469555,2005,2005,2005,2005,0
|
|
20240102,122200,50469555,2005,2005,2005,2005,25
|
|
20240102,122100,50419430,2010,2010,2010,2010,20
|
|
20240102,122000,50379230,2010,2010,2010,2010,0
|
|
20240102,121900,50379230,2010,2010,2010,2010,0
|
|
20240102,121800,50379230,2010,2010,2010,2010,0
|
|
20240102,121700,50379230,2010,2010,2010,2010,10
|
|
20240102,121600,50359130,2010,2015,2015,2010,106
|
|
20240102,121500,50146065,2005,2010,2010,2005,147
|
|
20240102,121400,49851325,2005,2005,2005,2005,0
|
|
20240102,121300,49851325,2005,2005,2005,2005,10
|
|
20240102,121200,49831275,2015,2015,2015,2015,0
|
|
20240102,121100,49831275,2015,2015,2015,2015,1
|
|
20240102,121000,49829260,2005,2010,2010,2005,9417
|
|
20240102,120900,30935915,2015,2015,2015,2015,0
|
|
20240102,120800,30935915,2015,2015,2015,2015,0
|
|
20240102,120700,30935915,2015,2015,2015,2015,0
|
|
20240102,120600,30935915,2015,2015,2015,2015,0
|
|
20240102,120500,30935915,2015,2015,2015,2015,120
|
|
20240102,120400,30694115,2020,2020,2020,2020,0
|
|
20240102,120300,30694115,2020,2020,2020,2020,0
|
|
20240102,120200,30694115,2020,2020,2020,2020,0
|
|
20240102,120100,30694115,2020,2020,2020,2020,0
|
|
20240102,120000,30694115,2020,2020,2020,2020,2
|
|
20240102,115900,30690075,2010,2010,2010,2010,0
|
|
20240102,115800,30690075,2010,2010,2010,2010,0
|
|
20240102,115700,30690075,2010,2010,2010,2010,0
|
|
20240102,115600,30690075,2010,2010,2010,2010,85
|
|
20240102,115500,30519225,2020,2020,2020,2020,0
|
|
20240102,115400,30519225,2020,2020,2020,2020,0
|
|
20240102,115300,30519225,2020,2020,2020,2020,0
|
|
20240102,115200,30519225,2020,2020,2020,2020,0
|
|
20240102,115100,30519225,2020,2020,2020,2020,2
|
|
20240102,115000,30515185,2015,2015,2015,2015,2
|
|
20240102,114900,30511155,2015,2015,2015,2015,1
|
|
20240102,114800,30509140,2015,2015,2015,2015,0
|
|
20240102,114700,30509140,2015,2015,2015,2015,0
|
|
20240102,114600,30509140,2015,2015,2015,2015,50
|
|
20240102,114500,30408390,2015,2015,2015,2015,0
|
|
20240102,114400,30408390,2015,2015,2015,2015,50
|
|
20240102,114300,30307640,2015,2015,2015,2015,0
|
|
20240102,114200,30307640,2015,2015,2015,2015,50
|
|
20240102,114100,30206890,2015,2015,2015,2015,0
|
|
20240102,114000,30206890,2015,2015,2015,2015,0
|
|
20240102,113900,30206890,2015,2015,2015,2015,50
|
|
20240102,113800,30106140,2015,2015,2015,2015,300
|
|
20240102,113700,29501640,2015,2015,2015,2015,0
|
|
20240102,113600,29501640,2015,2015,2015,2015,0
|
|
20240102,113500,29501640,2015,2015,2015,2015,0
|
|
20240102,113400,29501640,2015,2015,2015,2015,0
|
|
20240102,113300,29501640,2015,2015,2015,2015,0
|
|
20240102,113200,29501640,2015,2015,2015,2015,0
|
|
20240102,113100,29501640,2015,2015,2015,2015,0
|
|
20240102,113000,29501640,2015,2015,2015,2015,1
|
|
20240102,112900,29499625,2015,2015,2015,2015,0
|
|
20240102,112800,29499625,2015,2015,2015,2015,0
|
|
20240102,112700,29499625,2015,2015,2015,2015,48
|
|
20240102,112600,29402905,2020,2020,2020,2020,0
|
|
20240102,112500,29402905,2020,2020,2020,2020,3
|
|
20240102,112400,29396845,2020,2020,2020,2020,0
|
|
20240102,112300,29396845,2020,2010,2020,2010,89
|
|
20240102,112200,29217925,2015,2015,2015,2015,500
|
|
20240102,112100,28210425,2015,2015,2015,2015,500
|
|
20240102,112000,27202925,2015,2015,2015,2015,0
|
|
20240102,111900,27202925,2015,2015,2015,2015,0
|
|
20240102,111800,27202925,2015,2015,2015,2015,106
|
|
20240102,111700,26989335,2020,2020,2020,2020,0
|
|
20240102,111600,26989335,2020,2020,2020,2020,0
|
|
20240102,111500,26989335,2020,2020,2020,2020,0
|
|
20240102,111400,26989335,2020,2020,2020,2020,0
|
|
20240102,111300,26989335,2020,2020,2020,2020,0
|
|
20240102,111200,26989335,2020,2020,2020,2020,0
|
|
20240102,111100,26989335,2020,2020,2020,2020,0
|
|
20240102,111000,26989335,2020,2020,2020,2020,0
|
|
20240102,110900,26989335,2020,2020,2020,2020,0
|
|
20240102,110800,26989335,2020,2020,2020,2020,0
|
|
20240102,110700,26989335,2020,2020,2020,2020,2
|
|
20240102,110600,26985295,2015,2015,2015,2015,1000
|
|
20240102,110500,24970295,2015,2015,2015,2015,2
|
|
20240102,110400,24966265,2010,2010,2010,2010,300
|
|
20240102,110300,24363265,2015,2015,2015,2015,7
|
|
20240102,110200,24349160,2015,2015,2015,2015,40
|
|
20240102,110100,24268560,2015,2010,2015,2010,27
|
|
20240102,110000,24214270,2015,2015,2015,2015,5
|
|
20240102,105900,24204195,2015,2015,2015,2015,17
|
|
20240102,105800,24169940,2010,2010,2010,2010,5
|
|
20240102,105700,24159890,2015,2015,2015,2015,0
|
|
20240102,105600,24159890,2015,2015,2015,2015,5
|
|
20240102,105500,24149815,2015,2015,2015,2015,0
|
|
20240102,105400,24149815,2015,2015,2015,2015,5
|
|
20240102,105300,24139740,2015,2015,2015,2015,0
|
|
20240102,105200,24139740,2015,2015,2015,2015,20
|
|
20240102,105100,24099440,2015,2015,2015,2015,100
|
|
20240102,105000,23897940,2010,2010,2010,2010,85
|
|
20240102,104900,23727090,2015,2015,2015,2015,0
|
|
20240102,104800,23727090,2015,2015,2015,2015,32
|
|
20240102,104700,23662610,2015,2015,2015,2015,3
|
|
20240102,104600,23656565,2015,2015,2015,2015,0
|
|
20240102,104500,23656565,2015,2015,2015,2015,0
|
|
20240102,104400,23656565,2015,2010,2015,2010,21
|
|
20240102,104300,23614255,2015,2015,2015,2015,0
|
|
20240102,104200,23614255,2015,2015,2015,2015,2
|
|
20240102,104100,23610225,2015,2015,2015,2015,251
|
|
20240102,104000,23104460,2015,2015,2015,2015,0
|
|
20240102,103900,23104460,2015,2015,2015,2015,0
|
|
20240102,103800,23104460,2015,2015,2015,2015,50
|
|
20240102,103700,23003710,2010,2010,2010,2010,10
|
|
20240102,103600,22983610,2010,2010,2010,2010,0
|
|
20240102,103500,22983610,2010,2010,2010,2010,0
|
|
20240102,103400,22983610,2010,2010,2010,2010,0
|
|
20240102,103300,22983610,2010,2010,2010,2010,1
|
|
20240102,103200,22981600,2010,2010,2010,2010,711
|
|
20240102,103100,21552490,2010,2010,2010,2010,500
|
|
20240102,103000,20547490,2010,2010,2010,2010,8
|
|
20240102,102900,20531410,2010,2010,2010,2010,0
|
|
20240102,102800,20531410,2010,2010,2010,2010,1
|
|
20240102,102700,20529400,2010,2005,2010,2005,328
|
|
20240102,102600,19871750,2010,2010,2010,2010,0
|
|
20240102,102500,19871750,2010,2010,2010,2010,0
|
|
20240102,102400,19871750,2010,2010,2010,2010,565
|
|
20240102,102300,18736100,2010,2010,2010,2010,456
|
|
20240102,102200,17819540,2010,2010,2010,2010,501
|
|
20240102,102100,16812530,2010,2010,2010,2005,12
|
|
20240102,102000,16788435,2010,2010,2010,2010,5
|
|
20240102,101900,16778385,2010,2010,2010,2010,2
|
|
20240102,101800,16774365,2005,2005,2005,2005,0
|
|
20240102,101700,16774365,2005,2010,2010,2005,583
|
|
20240102,101600,15602965,2005,2010,2010,2005,1050
|
|
20240102,101500,13493715,2005,2005,2005,2005,0
|
|
20240102,101400,13493715,2005,2005,2005,2005,490
|
|
20240102,101300,12511265,2010,2010,2010,2010,0
|
|
20240102,101200,12511265,2010,2010,2010,2010,0
|
|
20240102,101100,12511265,2010,2010,2010,2010,0
|
|
20240102,101000,12511265,2010,2010,2010,2010,152
|
|
20240102,100900,12205745,2010,2010,2010,2010,11
|
|
20240102,100800,12183635,2010,2010,2010,2010,8
|
|
20240102,100700,12167555,2015,2015,2015,2015,0
|
|
20240102,100600,12167555,2015,2015,2015,2015,2
|
|
20240102,100500,12163525,2010,2005,2010,2005,1902
|
|
20240102,100400,8342515,2005,2005,2005,2005,3013
|
|
20240102,100300,2301450,2010,2010,2010,2010,0
|
|
20240102,100200,2301450,2010,2010,2010,2010,0
|
|
20240102,100100,2301450,2010,2010,2010,2010,0
|
|
20240102,100000,2301450,2010,2010,2010,2010,1145
|