692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202900,82025665,2015,2015,2015,2015,1414
|
|
20230607,202800,82025665,2015,2015,2015,2015,0
|
|
20230607,202700,82025665,2015,2015,2015,2015,0
|
|
20230607,202600,82025665,2015,2015,2015,2015,0
|
|
20230607,202500,82025665,2015,2015,2015,2015,0
|
|
20230607,202400,82025665,2015,2015,2015,2015,0
|
|
20230607,202300,82025665,2015,2015,2015,2015,0
|
|
20230607,202200,82025665,2015,2015,2015,2015,0
|
|
20230607,202100,82025665,2015,2015,2015,2015,0
|
|
20230607,202000,82025665,2015,2015,2015,2015,0
|
|
20230607,201900,82025665,2015,2015,2015,2015,0
|
|
20230607,201800,82025665,2015,2015,2015,2015,0
|
|
20230607,201700,82025665,2015,2015,2015,2015,0
|
|
20230607,201600,82025665,2015,2015,2015,2015,0
|
|
20230607,201500,82025665,2015,2015,2015,2015,0
|
|
20230607,201400,82025665,2015,2015,2015,2015,0
|
|
20230607,201300,82025665,2015,2015,2015,2015,0
|
|
20230607,201200,82025665,2015,2015,2015,2015,0
|
|
20230607,201100,82025665,2015,2015,2015,2015,0
|
|
20230607,201000,82025665,2015,2015,2015,2015,0
|
|
20230607,200900,82025665,2015,2015,2015,2015,0
|
|
20230607,200800,82025665,2015,2015,2015,2015,0
|
|
20230607,200700,82025665,2015,2015,2015,2015,0
|
|
20230607,200600,82025665,2015,2015,2015,2015,0
|
|
20230607,200500,82025665,2015,2015,2015,2015,0
|
|
20230607,200400,82025665,2015,2015,2015,2015,0
|
|
20230607,200300,82025665,2015,2015,2015,2015,0
|
|
20230607,200200,82025665,2015,2015,2015,2015,0
|
|
20230607,200100,82025665,2015,2015,2015,2015,0
|
|
20230607,200000,82025665,2015,2015,2015,2015,0
|
|
20230607,195900,82025665,2015,2015,2015,2015,1414
|
|
20230607,195800,82025665,2015,2015,2015,2015,0
|
|
20230607,195700,82025665,2015,2015,2015,2015,0
|
|
20230607,195600,82025665,2015,2015,2015,2015,0
|
|
20230607,195500,82025665,2015,2015,2015,2015,0
|
|
20230607,195400,82025665,2015,2015,2015,2015,0
|
|
20230607,195300,82025665,2015,2015,2015,2015,0
|
|
20230607,195200,82025665,2015,2015,2015,2015,0
|
|
20230607,195100,82025665,2015,2015,2015,2015,0
|
|
20230607,195000,82025665,2015,2015,2015,2015,0
|
|
20230607,194900,82025665,2015,2015,2015,2015,0
|
|
20230607,194800,82025665,2015,2015,2015,2015,0
|
|
20230607,194700,82025665,2015,2015,2015,2015,0
|
|
20230607,194600,82025665,2015,2015,2015,2015,0
|
|
20230607,194500,82025665,2015,2015,2015,2015,0
|
|
20230607,194400,82025665,2015,2015,2015,2015,0
|
|
20230607,194300,82025665,2015,2015,2015,2015,0
|
|
20230607,194200,82025665,2015,2015,2015,2015,0
|
|
20230607,194100,82025665,2015,2015,2015,2015,0
|
|
20230607,194000,82025665,2015,2015,2015,2015,0
|
|
20230607,193900,82025665,2015,2015,2015,2015,0
|
|
20230607,193800,82025665,2015,2015,2015,2015,0
|
|
20230607,193700,82025665,2015,2015,2015,2015,0
|
|
20230607,193600,82025665,2015,2015,2015,2015,0
|
|
20230607,193500,82025665,2015,2015,2015,2015,0
|
|
20230607,193400,82025665,2015,2015,2015,2015,0
|
|
20230607,193300,82025665,2015,2015,2015,2015,0
|
|
20230607,193200,82025665,2015,2015,2015,2015,0
|
|
20230607,193100,82025665,2015,2015,2015,2015,0
|
|
20230607,193000,82025665,2015,2015,2015,2015,0
|
|
20230607,192900,82025665,2015,2015,2015,2015,1414
|
|
20230607,192800,82025665,2015,2015,2015,2015,0
|
|
20230607,192700,82025665,2015,2015,2015,2015,0
|
|
20230607,192600,82025665,2015,2015,2015,2015,0
|
|
20230607,192500,82025665,2015,2015,2015,2015,0
|
|
20230607,192400,82025665,2015,2015,2015,2015,0
|
|
20230607,192300,82025665,2015,2015,2015,2015,0
|
|
20230607,192200,82025665,2015,2015,2015,2015,0
|
|
20230607,192100,82025665,2015,2015,2015,2015,0
|
|
20230607,192000,82025665,2015,2015,2015,2015,0
|
|
20230607,191900,82025665,2015,2015,2015,2015,0
|
|
20230607,191800,82025665,2015,2015,2015,2015,0
|
|
20230607,191700,82025665,2015,2015,2015,2015,0
|
|
20230607,191600,82025665,2015,2015,2015,2015,0
|
|
20230607,191500,82025665,2015,2015,2015,2015,0
|
|
20230607,191400,82025665,2015,2015,2015,2015,0
|
|
20230607,191300,82025665,2015,2015,2015,2015,0
|
|
20230607,191200,82025665,2015,2015,2015,2015,0
|
|
20230607,191100,82025665,2015,2015,2015,2015,0
|
|
20230607,191000,82025665,2015,2015,2015,2015,0
|
|
20230607,190900,82025665,2015,2015,2015,2015,0
|
|
20230607,190800,82025665,2015,2015,2015,2015,0
|
|
20230607,190700,82025665,2015,2015,2015,2015,0
|
|
20230607,190600,82025665,2015,2015,2015,2015,0
|
|
20230607,190500,82025665,2015,2015,2015,2015,0
|
|
20230607,190400,82025665,2015,2015,2015,2015,0
|
|
20230607,190300,82025665,2015,2015,2015,2015,0
|
|
20230607,190200,82025665,2015,2015,2015,2015,0
|
|
20230607,190100,82025665,2015,2015,2015,2015,0
|
|
20230607,190000,82025665,2015,2015,2015,2015,0
|
|
20230607,185900,82025665,2015,2015,2015,2015,1414
|
|
20230607,185800,82025665,2015,2015,2015,2015,0
|
|
20230607,185700,82025665,2015,2015,2015,2015,0
|
|
20230607,185600,82025665,2015,2015,2015,2015,0
|
|
20230607,185500,82025665,2015,2015,2015,2015,0
|
|
20230607,185400,82025665,2015,2015,2015,2015,0
|
|
20230607,185300,82025665,2015,2015,2015,2015,0
|
|
20230607,185200,82025665,2015,2015,2015,2015,0
|
|
20230607,185100,82025665,2015,2015,2015,2015,0
|
|
20230607,185000,82025665,2015,2015,2015,2015,0
|
|
20230607,184900,82025665,2015,2015,2015,2015,0
|
|
20230607,184800,82025665,2015,2015,2015,2015,0
|
|
20230607,184700,82025665,2015,2015,2015,2015,0
|
|
20230607,184600,82025665,2015,2015,2015,2015,0
|
|
20230607,184500,82025665,2015,2015,2015,2015,0
|
|
20230607,184400,82025665,2015,2015,2015,2015,0
|
|
20230607,184300,82025665,2015,2015,2015,2015,0
|
|
20230607,184200,82025665,2015,2015,2015,2015,0
|
|
20230607,184100,82025665,2015,2015,2015,2015,0
|
|
20230607,184000,82025665,2015,2015,2015,2015,0
|
|
20230607,183900,82025665,2015,2015,2015,2015,0
|
|
20230607,183800,82025665,2015,2015,2015,2015,0
|
|
20230607,183700,82025665,2015,2015,2015,2015,0
|
|
20230607,183600,82025665,2015,2015,2015,2015,0
|
|
20230607,183500,82025665,2015,2015,2015,2015,0
|
|
20230607,183400,82025665,2015,2015,2015,2015,0
|
|
20230607,183300,82025665,2015,2015,2015,2015,0
|
|
20230607,183200,82025665,2015,2015,2015,2015,0
|
|
20230607,183100,82025665,2015,2015,2015,2015,0
|
|
20230607,183000,82025665,2015,2015,2015,2015,0
|
|
20230607,182900,82025665,2015,2015,2015,2015,1414
|
|
20230607,182800,82025665,2015,2015,2015,2015,0
|
|
20230607,182700,82025665,2015,2015,2015,2015,0
|
|
20230607,182600,82025665,2015,2015,2015,2015,0
|
|
20230607,182500,82025665,2015,2015,2015,2015,0
|
|
20230607,182400,82025665,2015,2015,2015,2015,0
|
|
20230607,182300,82025665,2015,2015,2015,2015,0
|
|
20230607,182200,82025665,2015,2015,2015,2015,0
|
|
20230607,182100,82025665,2015,2015,2015,2015,0
|
|
20230607,182000,82025665,2015,2015,2015,2015,0
|
|
20230607,181900,82025665,2015,2015,2015,2015,0
|
|
20230607,181800,82025665,2015,2015,2015,2015,0
|
|
20230607,181700,82025665,2015,2015,2015,2015,0
|
|
20230607,181600,82025665,2015,2015,2015,2015,0
|
|
20230607,181500,82025665,2015,2015,2015,2015,0
|
|
20230607,181400,82025665,2015,2015,2015,2015,0
|
|
20230607,181300,82025665,2015,2015,2015,2015,0
|
|
20230607,181200,82025665,2015,2015,2015,2015,0
|
|
20230607,181100,82025665,2015,2015,2015,2015,0
|
|
20230607,181000,82025665,2015,2015,2015,2015,0
|
|
20230607,180900,82025665,2015,2015,2015,2015,0
|
|
20230607,180800,82025665,2015,2015,2015,2015,0
|
|
20230607,180700,82025665,2015,2015,2015,2015,0
|
|
20230607,180600,82025665,2015,2015,2015,2015,0
|
|
20230607,180500,82025665,2015,2015,2015,2015,0
|
|
20230607,180400,82025665,2015,2015,2015,2015,0
|
|
20230607,180300,82025665,2015,2015,2015,2015,0
|
|
20230607,180200,82025665,2015,2015,2015,2015,0
|
|
20230607,180100,82025665,2015,2015,2015,2015,0
|
|
20230607,180000,82025665,2015,2015,2015,2015,0
|
|
20230607,175900,82025665,2015,2015,2015,2015,1414
|
|
20230607,175800,82025665,2015,2015,2015,2015,0
|
|
20230607,175700,82025665,2015,2015,2015,2015,0
|
|
20230607,175600,82025665,2015,2015,2015,2015,0
|
|
20230607,175500,82025665,2015,2015,2015,2015,0
|
|
20230607,175400,82025665,2015,2015,2015,2015,0
|
|
20230607,175300,82025665,2015,2015,2015,2015,0
|
|
20230607,175200,82025665,2015,2015,2015,2015,0
|
|
20230607,175100,82025665,2015,2015,2015,2015,0
|
|
20230607,175000,82025665,2015,2015,2015,2015,0
|
|
20230607,174900,82025665,2015,2015,2015,2015,0
|
|
20230607,174800,82025665,2015,2015,2015,2015,0
|
|
20230607,174700,82025665,2015,2015,2015,2015,0
|
|
20230607,174600,82025665,2015,2015,2015,2015,0
|
|
20230607,174500,82025665,2015,2015,2015,2015,0
|
|
20230607,174400,82025665,2015,2015,2015,2015,0
|
|
20230607,174300,82025665,2015,2015,2015,2015,0
|
|
20230607,174200,82025665,2015,2015,2015,2015,0
|
|
20230607,174100,82025665,2015,2015,2015,2015,0
|
|
20230607,174000,82025665,2015,2015,2015,2015,0
|
|
20230607,173900,82025665,2015,2015,2015,2015,0
|
|
20230607,173800,82025665,2015,2015,2015,2015,0
|
|
20230607,173700,82025665,2015,2015,2015,2015,0
|
|
20230607,173600,82025665,2015,2015,2015,2015,0
|
|
20230607,173500,82025665,2015,2015,2015,2015,0
|
|
20230607,173400,82025665,2015,2015,2015,2015,0
|
|
20230607,173300,82025665,2015,2015,2015,2015,0
|
|
20230607,173200,82025665,2015,2015,2015,2015,0
|
|
20230607,173100,82025665,2015,2015,2015,2015,0
|
|
20230607,173000,82025665,2015,2015,2015,2015,0
|
|
20230607,172900,82025665,2015,2015,2015,2015,1414
|
|
20230607,172800,82025665,2015,2015,2015,2015,0
|
|
20230607,172700,82025665,2015,2015,2015,2015,0
|
|
20230607,172600,82025665,2015,2015,2015,2015,0
|
|
20230607,172500,82025665,2015,2015,2015,2015,0
|
|
20230607,172400,82025665,2015,2015,2015,2015,0
|
|
20230607,172300,82025665,2015,2015,2015,2015,0
|
|
20230607,172200,82025665,2015,2015,2015,2015,0
|
|
20230607,172100,82025665,2015,2015,2015,2015,0
|
|
20230607,172000,82025665,2015,2015,2015,2015,0
|
|
20230607,171900,82025665,2015,2015,2015,2015,0
|
|
20230607,171800,82025665,2015,2015,2015,2015,0
|
|
20230607,171700,82025665,2015,2015,2015,2015,0
|
|
20230607,171600,82025665,2015,2015,2015,2015,0
|
|
20230607,171500,82025665,2015,2015,2015,2015,0
|
|
20230607,171400,82025665,2015,2015,2015,2015,0
|
|
20230607,171300,82025665,2015,2015,2015,2015,0
|
|
20230607,171200,82025665,2015,2015,2015,2015,0
|
|
20230607,171100,82025665,2015,2015,2015,2015,0
|
|
20230607,171000,82025665,2015,2015,2015,2015,0
|
|
20230607,170900,82025665,2015,2015,2015,2015,0
|
|
20230607,170800,82025665,2015,2015,2015,2015,0
|
|
20230607,170700,82025665,2015,2015,2015,2015,0
|
|
20230607,170600,82025665,2015,2015,2015,2015,0
|
|
20230607,170500,82025665,2015,2015,2015,2015,0
|
|
20230607,170400,82025665,2015,2015,2015,2015,0
|
|
20230607,170300,82025665,2015,2015,2015,2015,0
|
|
20230607,170200,82025665,2015,2015,2015,2015,0
|
|
20230607,170100,82025665,2015,2015,2015,2015,0
|
|
20230607,170000,82025665,2015,2015,2015,2015,0
|
|
20230607,165900,82025665,2015,2015,2015,2015,1414
|
|
20230607,165800,82025665,2015,2015,2015,2015,0
|
|
20230607,165700,82025665,2015,2015,2015,2015,0
|
|
20230607,165600,82025665,2015,2015,2015,2015,0
|
|
20230607,165500,82025665,2015,2015,2015,2015,0
|
|
20230607,165400,82025665,2015,2015,2015,2015,0
|
|
20230607,165300,82025665,2015,2015,2015,2015,0
|
|
20230607,165200,82025665,2015,2015,2015,2015,0
|
|
20230607,165100,82025665,2015,2015,2015,2015,0
|
|
20230607,165000,82025665,2015,2015,2015,2015,0
|
|
20230607,164900,82025665,2015,2015,2015,2015,0
|
|
20230607,164800,82025665,2015,2015,2015,2015,0
|
|
20230607,164700,82025665,2015,2015,2015,2015,0
|
|
20230607,164600,82025665,2015,2015,2015,2015,0
|
|
20230607,164500,82025665,2015,2015,2015,2015,0
|
|
20230607,164400,82025665,2015,2015,2015,2015,0
|
|
20230607,164300,82025665,2015,2015,2015,2015,0
|
|
20230607,164200,82025665,2015,2015,2015,2015,0
|
|
20230607,164100,82025665,2015,2015,2015,2015,0
|
|
20230607,164000,82025665,2015,2015,2015,2015,0
|
|
20230607,163900,82025665,2015,2015,2015,2015,0
|
|
20230607,163800,82025665,2015,2015,2015,2015,0
|
|
20230607,163700,82025665,2015,2015,2015,2015,0
|
|
20230607,163600,82025665,2015,2015,2015,2015,0
|
|
20230607,163500,82025665,2015,2015,2015,2015,0
|
|
20230607,163400,82025665,2015,2015,2015,2015,0
|
|
20230607,163300,82025665,2015,2015,2015,2015,0
|
|
20230607,163200,82025665,2015,2015,2015,2015,0
|
|
20230607,163100,82025665,2015,2015,2015,2015,0
|
|
20230607,163000,82025665,2015,2015,2015,2015,0
|
|
20230607,162900,82025665,2015,2015,2015,2015,1414
|
|
20230607,162800,82025665,2015,2015,2015,2015,0
|
|
20230607,162700,82025665,2015,2015,2015,2015,0
|
|
20230607,162600,82025665,2015,2015,2015,2015,0
|
|
20230607,162500,82025665,2015,2015,2015,2015,0
|
|
20230607,162400,82025665,2015,2015,2015,2015,0
|
|
20230607,162300,82025665,2015,2015,2015,2015,0
|
|
20230607,162200,82025665,2015,2015,2015,2015,0
|
|
20230607,162100,82025665,2015,2015,2015,2015,0
|
|
20230607,162000,82025665,2015,2015,2015,2015,0
|
|
20230607,161900,82025665,2015,2015,2015,2015,0
|
|
20230607,161800,82025665,2015,2015,2015,2015,0
|
|
20230607,161700,82025665,2015,2015,2015,2015,0
|
|
20230607,161600,82025665,2015,2015,2015,2015,0
|
|
20230607,161500,82025665,2015,2015,2015,2015,0
|
|
20230607,161400,82025665,2015,2015,2015,2015,0
|
|
20230607,161300,82025665,2015,2015,2015,2015,0
|
|
20230607,161200,82025665,2015,2015,2015,2015,0
|
|
20230607,161100,82025665,2015,2015,2015,2015,0
|
|
20230607,161000,82025665,2015,2015,2015,2015,0
|
|
20230607,160900,82025665,2015,2015,2015,2015,0
|
|
20230607,160800,82025665,2015,2015,2015,2015,0
|
|
20230607,160700,82025665,2015,2015,2015,2015,0
|
|
20230607,160600,82025665,2015,2015,2015,2015,0
|
|
20230607,160500,82025665,2015,2015,2015,2015,0
|
|
20230607,160400,82025665,2015,2015,2015,2015,0
|
|
20230607,160300,82025665,2015,2015,2015,2015,0
|
|
20230607,160200,82025665,2015,2015,2015,2015,0
|
|
20230607,160100,82025665,2015,2015,2015,2015,0
|
|
20230607,160000,82025665,2015,2015,2015,2015,0
|
|
20230607,155900,82025665,2015,2015,2015,2015,1414
|
|
20230607,155800,82025665,2015,2015,2015,2015,0
|
|
20230607,155700,82025665,2015,2015,2015,2015,0
|
|
20230607,155600,82025665,2015,2015,2015,2015,0
|
|
20230607,155500,82025665,2015,2015,2015,2015,0
|
|
20230607,155400,82025665,2015,2015,2015,2015,0
|
|
20230607,155300,82025665,2015,2015,2015,2015,0
|
|
20230607,155200,82025665,2015,2015,2015,2015,0
|
|
20230607,155100,82025665,2015,2015,2015,2015,0
|
|
20230607,155000,82025665,2015,2015,2015,2015,0
|
|
20230607,154900,82025665,2015,2015,2015,2015,0
|
|
20230607,154800,82025665,2015,2015,2015,2015,0
|
|
20230607,154700,82025665,2015,2015,2015,2015,0
|
|
20230607,154600,82025665,2015,2015,2015,2015,0
|
|
20230607,154500,82025665,2015,2015,2015,2015,0
|
|
20230607,154400,82025665,2015,2015,2015,2015,0
|
|
20230607,154300,82025665,2015,2015,2015,2015,0
|
|
20230607,154200,82025665,2015,2015,2015,2015,0
|
|
20230607,154100,82025665,2015,2015,2015,2015,0
|
|
20230607,154000,82025665,2015,2015,2015,2015,0
|
|
20230607,153900,82025665,2015,2015,2015,2015,0
|
|
20230607,153800,82025665,2015,2015,2015,2015,0
|
|
20230607,153700,82025665,2015,2015,2015,2015,0
|
|
20230607,153600,82025665,2015,2015,2015,2015,0
|
|
20230607,153500,82025665,2015,2015,2015,2015,0
|
|
20230607,153400,82025665,2015,2015,2015,2015,0
|
|
20230607,153300,82025665,2015,2015,2015,2015,0
|
|
20230607,153200,82025665,2015,2015,2015,2015,0
|
|
20230607,153100,82025665,2015,2015,2015,2015,0
|
|
20230607,153000,82025665,2015,2015,2015,2015,1414
|
|
20230607,152900,79176455,2025,2025,2025,2025,0
|
|
20230607,152800,79176455,2025,2025,2025,2025,0
|
|
20230607,152700,79176455,2025,2025,2025,2025,0
|
|
20230607,152600,79176455,2025,2025,2025,2025,0
|
|
20230607,152500,79176455,2025,2025,2025,2025,0
|
|
20230607,152400,79176455,2025,2025,2025,2025,0
|
|
20230607,152300,79176455,2025,2025,2025,2025,0
|
|
20230607,152200,79176455,2025,2025,2025,2025,0
|
|
20230607,152100,79176455,2025,2025,2025,2025,0
|
|
20230607,152000,79176455,2025,2025,2025,2025,0
|
|
20230607,151900,79176455,2025,2020,2025,2020,3
|
|
20230607,151800,79170385,2020,2020,2020,2020,0
|
|
20230607,151700,79170385,2020,2020,2020,2020,0
|
|
20230607,151600,79170385,2020,2020,2020,2020,0
|
|
20230607,151500,79170385,2020,2020,2020,2020,0
|
|
20230607,151400,79170385,2020,2020,2020,2020,0
|
|
20230607,151300,79170385,2020,2020,2020,2020,1
|
|
20230607,151200,79168365,2025,2025,2025,2025,0
|
|
20230607,151100,79168365,2025,2025,2025,2025,0
|
|
20230607,151000,79168365,2025,2025,2025,2015,7
|
|
20230607,150900,79154200,2020,2020,2020,2020,1247
|
|
20230607,150800,76635260,2020,2020,2020,2020,0
|
|
20230607,150700,76635260,2020,2020,2020,2020,0
|
|
20230607,150600,76635260,2020,2020,2020,2020,0
|
|
20230607,150500,76635260,2020,2020,2020,2020,1163
|
|
20230607,150400,74286000,2020,2020,2020,2020,627
|
|
20230607,150300,73019460,2020,2020,2020,2020,0
|
|
20230607,150200,73019460,2020,2020,2020,2020,0
|
|
20230607,150100,73019460,2020,2020,2020,2020,6
|
|
20230607,150000,73007340,2020,2020,2020,2020,0
|
|
20230607,145900,73007340,2020,2020,2020,2020,0
|
|
20230607,145800,73007340,2020,2020,2020,2020,800
|
|
20230607,145700,71391340,2020,2020,2020,2020,0
|
|
20230607,145600,71391340,2020,2020,2020,2020,0
|
|
20230607,145500,71391340,2020,2020,2020,2020,0
|
|
20230607,145400,71391340,2020,2020,2020,2020,0
|
|
20230607,145300,71391340,2020,2020,2020,2020,0
|
|
20230607,145200,71391340,2020,2020,2020,2020,0
|
|
20230607,145100,71391340,2020,2020,2020,2020,0
|
|
20230607,145000,71391340,2020,2020,2020,2020,1
|
|
20230607,144900,71389320,2020,2020,2020,2020,0
|
|
20230607,144800,71389320,2020,2020,2020,2020,100
|
|
20230607,144700,71187320,2020,2020,2020,2020,0
|
|
20230607,144600,71187320,2020,2020,2020,2020,0
|
|
20230607,144500,71187320,2020,2020,2020,2020,0
|
|
20230607,144400,71187320,2020,2020,2020,2020,0
|
|
20230607,144300,71187320,2020,2020,2020,2020,0
|
|
20230607,144200,71187320,2020,2020,2020,2020,1
|
|
20230607,144100,71185300,2015,2015,2015,2015,0
|
|
20230607,144000,71185300,2015,2015,2015,2015,0
|
|
20230607,143900,71185300,2015,2015,2015,2015,0
|
|
20230607,143800,71185300,2015,2015,2015,2015,0
|
|
20230607,143700,71185300,2015,2015,2015,2015,0
|
|
20230607,143600,71185300,2015,2015,2015,2015,699
|
|
20230607,143500,69776815,2015,2015,2015,2015,0
|
|
20230607,143400,69776815,2015,2015,2015,2015,0
|
|
20230607,143300,69776815,2015,2015,2015,2015,0
|
|
20230607,143200,69776815,2015,2015,2015,2015,0
|
|
20230607,143100,69776815,2015,2015,2015,2015,0
|
|
20230607,143000,69776815,2015,2015,2015,2015,334
|
|
20230607,142900,69103805,2020,2020,2020,2020,10
|
|
20230607,142800,69083605,2020,2020,2020,2020,0
|
|
20230607,142700,69083605,2020,2020,2020,2020,0
|
|
20230607,142600,69083605,2020,2020,2020,2020,0
|
|
20230607,142500,69083605,2020,2020,2020,2020,30
|
|
20230607,142400,69023005,2020,2020,2020,2020,10
|
|
20230607,142300,69002805,2020,2020,2020,2020,0
|
|
20230607,142200,69002805,2020,2020,2020,2020,10
|
|
20230607,142100,68982605,2015,2015,2015,2015,0
|
|
20230607,142000,68982605,2015,2015,2015,2015,1
|
|
20230607,141900,68980590,2015,2015,2015,2015,0
|
|
20230607,141800,68980590,2015,2015,2015,2015,0
|
|
20230607,141700,68980590,2015,2015,2015,2015,240
|
|
20230607,141600,68496990,2015,2015,2015,2015,0
|
|
20230607,141500,68496990,2015,2015,2015,2015,0
|
|
20230607,141400,68496990,2015,2015,2015,2015,0
|
|
20230607,141300,68496990,2015,2015,2015,2015,0
|
|
20230607,141200,68496990,2015,2015,2015,2015,0
|
|
20230607,141100,68496990,2015,2015,2015,2015,0
|
|
20230607,141000,68496990,2015,2015,2015,2015,0
|
|
20230607,140900,68496990,2015,2015,2015,2015,0
|
|
20230607,140800,68496990,2015,2015,2015,2015,0
|
|
20230607,140700,68496990,2015,2015,2015,2015,0
|
|
20230607,140600,68496990,2015,2015,2015,2015,0
|
|
20230607,140500,68496990,2015,2015,2015,2015,1
|
|
20230607,140400,68494975,2015,2015,2015,2015,0
|
|
20230607,140300,68494975,2015,2015,2015,2015,0
|
|
20230607,140200,68494975,2015,2015,2015,2015,0
|
|
20230607,140100,68494975,2015,2015,2015,2015,0
|
|
20230607,140000,68494975,2015,2015,2015,2015,0
|
|
20230607,135900,68494975,2015,2015,2015,2015,0
|
|
20230607,135800,68494975,2015,2015,2015,2015,0
|
|
20230607,135700,68494975,2015,2015,2015,2015,0
|
|
20230607,135600,68494975,2015,2015,2015,2015,0
|
|
20230607,135500,68494975,2015,2015,2015,2015,0
|
|
20230607,135400,68494975,2015,2015,2015,2015,0
|
|
20230607,135300,68494975,2015,2015,2015,2015,0
|
|
20230607,135200,68494975,2015,2015,2015,2015,0
|
|
20230607,135100,68494975,2015,2015,2015,2015,0
|
|
20230607,135000,68494975,2015,2015,2015,2015,5
|
|
20230607,134900,68484900,2015,2015,2015,2015,0
|
|
20230607,134800,68484900,2015,2015,2015,2015,0
|
|
20230607,134700,68484900,2015,2015,2015,2015,0
|
|
20230607,134600,68484900,2015,2015,2015,2015,0
|
|
20230607,134500,68484900,2015,2015,2015,2015,0
|
|
20230607,134400,68484900,2015,2015,2015,2015,0
|
|
20230607,134300,68484900,2015,2015,2015,2015,57
|
|
20230607,134200,68370045,2020,2020,2020,2020,0
|
|
20230607,134100,68370045,2020,2020,2020,2020,0
|
|
20230607,134000,68370045,2020,2020,2020,2020,0
|
|
20230607,133900,68370045,2020,2020,2020,2020,0
|
|
20230607,133800,68370045,2020,2020,2020,2020,0
|
|
20230607,133700,68370045,2020,2020,2020,2020,120
|
|
20230607,133600,68127645,2015,2015,2015,2015,0
|
|
20230607,133500,68127645,2015,2015,2015,2015,0
|
|
20230607,133400,68127645,2015,2015,2015,2015,0
|
|
20230607,133300,68127645,2015,2015,2015,2015,0
|
|
20230607,133200,68127645,2015,2015,2015,2015,0
|
|
20230607,133100,68127645,2015,2015,2015,2015,11
|
|
20230607,133000,68105480,2020,2020,2020,2020,0
|
|
20230607,132900,68105480,2020,2020,2020,2020,0
|
|
20230607,132800,68105480,2020,2020,2020,2020,0
|
|
20230607,132700,68105480,2020,2020,2020,2020,0
|
|
20230607,132600,68105480,2020,2020,2020,2020,0
|
|
20230607,132500,68105480,2020,2020,2020,2020,0
|
|
20230607,132400,68105480,2020,2020,2020,2020,0
|
|
20230607,132300,68105480,2020,2020,2020,2020,0
|
|
20230607,132200,68105480,2020,2020,2020,2020,0
|
|
20230607,132100,68105480,2020,2020,2020,2020,0
|
|
20230607,132000,68105480,2020,2020,2020,2020,0
|
|
20230607,131900,68105480,2020,2020,2020,2020,0
|
|
20230607,131800,68105480,2020,2020,2020,2020,0
|
|
20230607,131700,68105480,2020,2020,2020,2020,0
|
|
20230607,131600,68105480,2020,2020,2020,2020,0
|
|
20230607,131500,68105480,2020,2020,2020,2020,200
|
|
20230607,131400,67701480,2020,2020,2020,2020,0
|
|
20230607,131300,67701480,2020,2020,2020,2020,1
|
|
20230607,131200,67699460,2020,2020,2020,2020,0
|
|
20230607,131100,67699460,2020,2020,2020,2020,0
|
|
20230607,131000,67699460,2020,2020,2020,2020,0
|
|
20230607,130900,67699460,2020,2020,2020,2020,0
|
|
20230607,130800,67699460,2020,2020,2020,2020,0
|
|
20230607,130700,67699460,2020,2020,2020,2020,0
|
|
20230607,130600,67699460,2020,2020,2020,2020,0
|
|
20230607,130500,67699460,2020,2020,2020,2020,0
|
|
20230607,130400,67699460,2020,2020,2020,2020,0
|
|
20230607,130300,67699460,2020,2020,2020,2020,0
|
|
20230607,130200,67699460,2020,2020,2020,2020,0
|
|
20230607,130100,67699460,2020,2020,2020,2020,0
|
|
20230607,130000,67699460,2020,2020,2020,2020,0
|
|
20230607,125900,67699460,2020,2020,2020,2020,0
|
|
20230607,125800,67699460,2020,2020,2020,2020,0
|
|
20230607,125700,67699460,2020,2020,2020,2020,0
|
|
20230607,125600,67699460,2020,2020,2020,2020,0
|
|
20230607,125500,67699460,2020,2020,2020,2020,0
|
|
20230607,125400,67699460,2020,2020,2020,2020,0
|
|
20230607,125300,67699460,2020,2020,2020,2020,0
|
|
20230607,125200,67699460,2020,2020,2020,2020,0
|
|
20230607,125100,67699460,2020,2020,2020,2020,0
|
|
20230607,125000,67699460,2020,2020,2020,2020,69
|
|
20230607,124900,67560080,2020,2020,2020,2020,0
|
|
20230607,124800,67560080,2020,2020,2020,2020,0
|
|
20230607,124700,67560080,2020,2020,2020,2020,0
|
|
20230607,124600,67560080,2020,2020,2020,2020,0
|
|
20230607,124500,67560080,2020,2020,2020,2020,0
|
|
20230607,124400,67560080,2020,2020,2020,2020,0
|
|
20230607,124300,67560080,2020,2020,2020,2020,0
|
|
20230607,124200,67560080,2020,2020,2020,2020,0
|
|
20230607,124100,67560080,2020,2020,2020,2020,40
|
|
20230607,124000,67479280,2020,2020,2020,2020,0
|
|
20230607,123900,67479280,2020,2020,2020,2020,0
|
|
20230607,123800,67479280,2020,2020,2020,2020,0
|
|
20230607,123700,67479280,2020,2020,2020,2020,0
|
|
20230607,123600,67479280,2020,2020,2020,2020,20
|
|
20230607,123500,67438880,2015,2015,2015,2015,211
|
|
20230607,123400,67013715,2015,2020,2020,2015,1012
|
|
20230607,123300,64969700,2020,2020,2020,2020,43
|
|
20230607,123200,64882840,2025,2025,2025,2025,0
|
|
20230607,123100,64882840,2025,2025,2025,2025,600
|
|
20230607,123000,63667840,2025,2025,2025,2025,1
|
|
20230607,122900,63665815,2025,2025,2025,2025,24
|
|
20230607,122800,63617215,2025,2025,2025,2025,0
|
|
20230607,122700,63617215,2025,2025,2025,2025,0
|
|
20230607,122600,63617215,2025,2025,2025,2025,0
|
|
20230607,122500,63617215,2025,2025,2025,2025,0
|
|
20230607,122400,63617215,2025,2025,2025,2025,0
|
|
20230607,122300,63617215,2025,2025,2025,2025,0
|
|
20230607,122200,63617215,2025,2025,2025,2025,0
|
|
20230607,122100,63617215,2025,2025,2025,2025,0
|
|
20230607,122000,63617215,2025,2025,2025,2025,0
|
|
20230607,121900,63617215,2025,2025,2025,2025,0
|
|
20230607,121800,63617215,2025,2025,2025,2025,0
|
|
20230607,121700,63617215,2025,2025,2025,2025,0
|
|
20230607,121600,63617215,2025,2025,2025,2025,0
|
|
20230607,121500,63617215,2025,2025,2025,2025,0
|
|
20230607,121400,63617215,2025,2025,2025,2025,0
|
|
20230607,121300,63617215,2025,2025,2025,2025,0
|
|
20230607,121200,63617215,2025,2025,2025,2025,0
|
|
20230607,121100,63617215,2025,2025,2025,2025,0
|
|
20230607,121000,63617215,2025,2025,2025,2025,0
|
|
20230607,120900,63617215,2025,2025,2025,2025,0
|
|
20230607,120800,63617215,2025,2025,2025,2025,0
|
|
20230607,120700,63617215,2025,2025,2025,2025,49
|
|
20230607,120600,63517990,2010,2010,2010,2010,0
|
|
20230607,120500,63517990,2010,2015,2015,2010,100
|
|
20230607,120400,63316985,2010,2010,2010,2010,0
|
|
20230607,120300,63316985,2010,2010,2010,2010,0
|
|
20230607,120200,63316985,2010,2010,2010,2010,0
|
|
20230607,120100,63316985,2010,2010,2010,2010,0
|
|
20230607,120000,63316985,2010,2010,2010,2010,0
|
|
20230607,115900,63316985,2010,2010,2010,2010,0
|
|
20230607,115800,63316985,2010,2010,2010,2010,0
|
|
20230607,115700,63316985,2010,2010,2010,2010,0
|
|
20230607,115600,63316985,2010,2010,2010,2010,0
|
|
20230607,115500,63316985,2010,2010,2010,2010,0
|
|
20230607,115400,63316985,2010,2010,2010,2010,0
|
|
20230607,115300,63316985,2010,2010,2010,2010,2680
|
|
20230607,115200,57930185,2010,2010,2010,2010,0
|
|
20230607,115100,57930185,2010,2010,2010,2010,0
|
|
20230607,115000,57930185,2010,2010,2010,2010,0
|
|
20230607,114900,57930185,2010,2010,2010,2010,5
|
|
20230607,114800,57920135,2025,2025,2025,2025,0
|
|
20230607,114700,57920135,2025,2025,2025,2025,0
|
|
20230607,114600,57920135,2025,2025,2025,2025,0
|
|
20230607,114500,57920135,2025,2025,2025,2025,0
|
|
20230607,114400,57920135,2025,2025,2025,2025,0
|
|
20230607,114300,57920135,2025,2025,2025,2025,0
|
|
20230607,114200,57920135,2025,2025,2025,2025,0
|
|
20230607,114100,57920135,2025,2025,2025,2025,1
|
|
20230607,114000,57918110,2010,2010,2010,2010,0
|
|
20230607,113900,57918110,2010,2010,2010,2010,0
|
|
20230607,113800,57918110,2010,2025,2025,2010,1090
|
|
20230607,113700,55720565,2010,2010,2010,2010,0
|
|
20230607,113600,55720565,2010,2010,2010,2010,0
|
|
20230607,113500,55720565,2010,2010,2010,2010,0
|
|
20230607,113400,55720565,2010,2010,2010,2010,0
|
|
20230607,113300,55720565,2010,2010,2010,2010,19
|
|
20230607,113200,55682375,2020,2020,2020,2020,0
|
|
20230607,113100,55682375,2020,2020,2020,2020,0
|
|
20230607,113000,55682375,2020,2020,2020,2020,0
|
|
20230607,112900,55682375,2020,2020,2020,2020,0
|
|
20230607,112800,55682375,2020,2020,2020,2020,0
|
|
20230607,112700,55682375,2020,2020,2020,2020,0
|
|
20230607,112600,55682375,2020,2020,2020,2020,0
|
|
20230607,112500,55682375,2020,2020,2020,2020,0
|
|
20230607,112400,55682375,2020,2020,2020,2020,1
|
|
20230607,112300,55680355,2025,2025,2025,2025,0
|
|
20230607,112200,55680355,2025,2025,2025,2025,0
|
|
20230607,112100,55680355,2025,2025,2025,2025,0
|
|
20230607,112000,55680355,2025,2025,2025,2025,0
|
|
20230607,111900,55680355,2025,2025,2025,2025,0
|
|
20230607,111800,55680355,2025,2015,2025,2010,5001
|
|
20230607,111700,45619120,2025,2025,2025,2025,0
|
|
20230607,111600,45619120,2025,2025,2025,2025,0
|
|
20230607,111500,45619120,2025,2025,2025,2025,0
|
|
20230607,111400,45619120,2025,2025,2025,2025,0
|
|
20230607,111300,45619120,2025,2025,2025,2025,0
|
|
20230607,111200,45619120,2025,2025,2025,2025,0
|
|
20230607,111100,45619120,2025,2025,2025,2025,0
|
|
20230607,111000,45619120,2025,2025,2025,2025,0
|
|
20230607,110900,45619120,2025,2025,2025,2025,0
|
|
20230607,110800,45619120,2025,2025,2025,2025,0
|
|
20230607,110700,45619120,2025,2025,2025,2025,0
|
|
20230607,110600,45619120,2025,2025,2025,2025,0
|
|
20230607,110500,45619120,2025,2025,2025,2025,0
|
|
20230607,110400,45619120,2025,2025,2025,2025,1
|
|
20230607,110300,45617095,2015,2015,2015,2015,0
|
|
20230607,110200,45617095,2015,2015,2015,2015,1
|
|
20230607,110100,45615080,2025,2025,2025,2025,0
|
|
20230607,110000,45615080,2025,2025,2025,2025,500
|
|
20230607,105900,44602580,2025,2025,2025,2025,2000
|
|
20230607,105800,40552580,2025,2025,2025,2025,0
|
|
20230607,105700,40552580,2025,2025,2025,2025,0
|
|
20230607,105600,40552580,2025,2015,2025,2015,2
|
|
20230607,105500,40548540,2020,2020,2020,2020,0
|
|
20230607,105400,40548540,2020,2020,2020,2020,495
|
|
20230607,105300,39548640,2020,2020,2020,2020,0
|
|
20230607,105200,39548640,2020,2025,2025,2020,6
|
|
20230607,105100,39536515,2025,2025,2025,2025,0
|
|
20230607,105000,39536515,2025,2025,2025,2025,0
|
|
20230607,104900,39536515,2025,2025,2025,2025,0
|
|
20230607,104800,39536515,2025,2025,2025,2025,0
|
|
20230607,104700,39536515,2025,2025,2025,2025,1
|
|
20230607,104600,39534490,2025,2025,2025,2025,1
|
|
20230607,104500,39532465,2020,2020,2020,2020,593
|
|
20230607,104400,38334605,2020,2020,2020,2020,10
|
|
20230607,104300,38314405,2020,2020,2020,2020,0
|
|
20230607,104200,38314405,2020,2020,2020,2020,251
|
|
20230607,104100,37807385,2025,2025,2025,2025,0
|
|
20230607,104000,37807385,2025,2025,2025,2025,0
|
|
20230607,103900,37807385,2025,2025,2025,2025,1
|
|
20230607,103800,37805360,2025,2025,2025,2025,1
|
|
20230607,103700,37803335,2020,2020,2020,2020,0
|
|
20230607,103600,37803335,2020,2020,2020,2020,150
|
|
20230607,103500,37500335,2020,2020,2020,2020,0
|
|
20230607,103400,37500335,2020,2020,2020,2020,0
|
|
20230607,103300,37500335,2020,2020,2020,2020,0
|
|
20230607,103200,37500335,2020,2020,2020,2020,0
|
|
20230607,103100,37500335,2020,2020,2020,2020,0
|
|
20230607,103000,37500335,2020,2020,2020,2020,0
|
|
20230607,102900,37500335,2020,2020,2020,2020,0
|
|
20230607,102800,37500335,2020,2020,2020,2020,0
|
|
20230607,102700,37500335,2020,2025,2025,2020,6
|
|
20230607,102600,37488195,2025,2020,2025,2020,127
|
|
20230607,102500,37231415,2020,2020,2020,2020,100
|
|
20230607,102400,37029415,2020,2020,2020,2020,0
|
|
20230607,102300,37029415,2020,2020,2020,2020,1000
|
|
20230607,102200,35009415,2025,2025,2025,2025,0
|
|
20230607,102100,35009415,2025,2025,2025,2025,0
|
|
20230607,102000,35009415,2025,2025,2025,2025,0
|
|
20230607,101900,35009415,2025,2025,2025,2025,0
|
|
20230607,101800,35009415,2025,2025,2025,2025,0
|
|
20230607,101700,35009415,2025,2025,2025,2025,0
|
|
20230607,101600,35009415,2025,2025,2025,2025,0
|
|
20230607,101500,35009415,2025,2025,2025,2025,0
|
|
20230607,101400,35009415,2025,2025,2025,2025,0
|
|
20230607,101300,35009415,2025,2025,2025,2025,0
|
|
20230607,101200,35009415,2025,2025,2025,2025,0
|
|
20230607,101100,35009415,2025,2025,2025,2025,0
|
|
20230607,101000,35009415,2025,2025,2025,2025,0
|
|
20230607,100900,35009415,2025,2025,2025,2025,0
|
|
20230607,100800,35009415,2025,2025,2025,2025,1
|
|
20230607,100700,35007390,2015,2015,2015,2015,487
|
|
20230607,100600,34026085,2020,2020,2020,2020,4067
|
|
20230607,100500,25810745,2025,2025,2025,2025,0
|
|
20230607,100400,25810745,2025,2025,2025,2025,0
|
|
20230607,100300,25810745,2025,2025,2025,2025,0
|
|
20230607,100200,25810745,2025,2025,2025,2025,0
|
|
20230607,100100,25810745,2025,2025,2025,2025,0
|
|
20230607,100000,25810745,2025,2025,2025,2025,0
|
|
20230607,095900,25810745,2025,2025,2025,2025,0
|
|
20230607,095800,25810745,2025,2025,2025,2025,0
|
|
20230607,095700,25810745,2025,2025,2025,2025,0
|
|
20230607,095600,25810745,2025,2025,2025,2025,0
|
|
20230607,095500,25810745,2025,2025,2025,2025,28
|
|
20230607,095400,25754045,2020,2020,2020,2020,0
|
|
20230607,095300,25754045,2020,2020,2020,2020,0
|
|
20230607,095200,25754045,2020,2020,2020,2020,0
|
|
20230607,095100,25754045,2020,2020,2020,2020,0
|
|
20230607,095000,25754045,2020,2020,2020,2020,0
|
|
20230607,094900,25754045,2020,2020,2020,2020,0
|
|
20230607,094800,25754045,2020,2020,2020,2020,551
|
|
20230607,094700,24641025,2020,2020,2020,2020,408
|
|
20230607,094600,23816865,2025,2025,2025,2025,103
|
|
20230607,094500,23608290,2025,2025,2025,2025,0
|
|
20230607,094400,23608290,2025,2025,2025,2025,100
|
|
20230607,094300,23405790,2030,2030,2030,2030,0
|
|
20230607,094200,23405790,2030,2030,2030,2030,0
|
|
20230607,094100,23405790,2030,2020,2030,2020,500
|
|
20230607,094000,22393585,2020,2020,2020,2020,0
|
|
20230607,093900,22393585,2020,2020,2020,2020,0
|
|
20230607,093800,22393585,2020,2020,2020,2020,2
|
|
20230607,093700,22389545,2015,2020,2020,2015,510
|
|
20230607,093600,21361845,2015,2015,2015,2015,117
|
|
20230607,093500,21126090,2015,2015,2015,2015,0
|
|
20230607,093400,21126090,2015,2015,2015,2015,498
|
|
20230607,093300,20122620,2025,2025,2025,2025,0
|
|
20230607,093200,20122620,2025,2030,2030,2025,3
|
|
20230607,093100,20116535,2030,2030,2030,2030,949
|
|
20230607,093000,18190065,2030,2030,2030,2030,1
|
|
20230607,092900,18188035,2035,2035,2035,2035,4
|
|
20230607,092800,18179895,2035,2030,2035,2030,950
|
|
20230607,092700,16250645,2030,2030,2030,2030,347
|
|
20230607,092600,15546235,2025,2025,2025,2025,145
|
|
20230607,092500,15252610,2025,2015,2025,2010,4950
|
|
20230607,092400,5256680,2015,2015,2015,2015,504
|
|
20230607,092300,4241120,2015,2015,2015,2015,0
|
|
20230607,092200,4241120,2015,2010,2015,2010,236
|
|
20230607,092100,3766755,2010,2010,2010,2010,0
|
|
20230607,092000,3766755,2010,2010,2010,2010,0
|
|
20230607,091900,3766755,2010,2010,2010,2010,0
|
|
20230607,091800,3766755,2010,2010,2010,2010,5
|
|
20230607,091700,3756705,2000,2000,2000,2000,0
|
|
20230607,091600,3756705,2000,2000,2000,2000,195
|
|
20230607,091500,3366705,2015,2015,2015,2015,0
|
|
20230607,091400,3366705,2015,2015,2015,2015,0
|
|
20230607,091300,3366705,2015,2015,2015,2015,0
|
|
20230607,091200,3366705,2015,2015,2015,2015,0
|
|
20230607,091100,3366705,2015,2010,2015,2010,2
|
|
20230607,091000,3362680,2010,2010,2010,2010,0
|
|
20230607,090900,3362680,2010,2010,2010,2010,0
|
|
20230607,090800,3362680,2010,2010,2010,2010,2
|
|
20230607,090700,3358660,2010,2010,2010,2010,29
|
|
20230607,090600,3300370,2010,2010,2010,2010,1
|
|
20230607,090500,3298360,1999,1999,1999,1999,0
|
|
20230607,090400,3298360,1999,1999,1999,1999,0
|
|
20230607,090300,3298360,1999,1999,1999,1999,0
|
|
20230607,090200,3298360,1999,2000,2000,1999,500
|
|
20230607,090100,2298850,1999,1999,1999,1999,0
|
|
20230607,090000,2298850,1999,1999,1999,1999,1150
|