700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203700,43175490,2005,2005,2005,2005,312
|
|
20231114,203600,43175490,2005,2005,2005,2005,0
|
|
20231114,203500,43175490,2005,2005,2005,2005,0
|
|
20231114,203400,43175490,2005,2005,2005,2005,0
|
|
20231114,203300,43175490,2005,2005,2005,2005,0
|
|
20231114,203200,43175490,2005,2005,2005,2005,0
|
|
20231114,203100,43175490,2005,2005,2005,2005,0
|
|
20231114,203000,43175490,2005,2005,2005,2005,0
|
|
20231114,202900,43175490,2005,2005,2005,2005,0
|
|
20231114,202800,43175490,2005,2005,2005,2005,0
|
|
20231114,202700,43175490,2005,2005,2005,2005,0
|
|
20231114,202600,43175490,2005,2005,2005,2005,0
|
|
20231114,202500,43175490,2005,2005,2005,2005,0
|
|
20231114,202400,43175490,2005,2005,2005,2005,0
|
|
20231114,202300,43175490,2005,2005,2005,2005,0
|
|
20231114,202200,43175490,2005,2005,2005,2005,0
|
|
20231114,202100,43175490,2005,2005,2005,2005,0
|
|
20231114,202000,43175490,2005,2005,2005,2005,0
|
|
20231114,201900,43175490,2005,2005,2005,2005,0
|
|
20231114,201800,43175490,2005,2005,2005,2005,0
|
|
20231114,201700,43175490,2005,2005,2005,2005,0
|
|
20231114,201600,43175490,2005,2005,2005,2005,0
|
|
20231114,201500,43175490,2005,2005,2005,2005,0
|
|
20231114,201400,43175490,2005,2005,2005,2005,0
|
|
20231114,201300,43175490,2005,2005,2005,2005,0
|
|
20231114,201200,43175490,2005,2005,2005,2005,0
|
|
20231114,201100,43175490,2005,2005,2005,2005,0
|
|
20231114,201000,43175490,2005,2005,2005,2005,0
|
|
20231114,200900,43175490,2005,2005,2005,2005,0
|
|
20231114,200800,43175490,2005,2005,2005,2005,0
|
|
20231114,200700,43175490,2005,2005,2005,2005,312
|
|
20231114,200600,43175490,2005,2005,2005,2005,0
|
|
20231114,200500,43175490,2005,2005,2005,2005,0
|
|
20231114,200400,43175490,2005,2005,2005,2005,0
|
|
20231114,200300,43175490,2005,2005,2005,2005,0
|
|
20231114,200200,43175490,2005,2005,2005,2005,0
|
|
20231114,200100,43175490,2005,2005,2005,2005,0
|
|
20231114,200000,43175490,2005,2005,2005,2005,0
|
|
20231114,195900,43175490,2005,2005,2005,2005,0
|
|
20231114,195800,43175490,2005,2005,2005,2005,0
|
|
20231114,195700,43175490,2005,2005,2005,2005,0
|
|
20231114,195600,43175490,2005,2005,2005,2005,0
|
|
20231114,195500,43175490,2005,2005,2005,2005,0
|
|
20231114,195400,43175490,2005,2005,2005,2005,0
|
|
20231114,195300,43175490,2005,2005,2005,2005,0
|
|
20231114,195200,43175490,2005,2005,2005,2005,0
|
|
20231114,195100,43175490,2005,2005,2005,2005,0
|
|
20231114,195000,43175490,2005,2005,2005,2005,0
|
|
20231114,194900,43175490,2005,2005,2005,2005,0
|
|
20231114,194800,43175490,2005,2005,2005,2005,0
|
|
20231114,194700,43175490,2005,2005,2005,2005,0
|
|
20231114,194600,43175490,2005,2005,2005,2005,0
|
|
20231114,194500,43175490,2005,2005,2005,2005,0
|
|
20231114,194400,43175490,2005,2005,2005,2005,0
|
|
20231114,194300,43175490,2005,2005,2005,2005,0
|
|
20231114,194200,43175490,2005,2005,2005,2005,0
|
|
20231114,194100,43175490,2005,2005,2005,2005,0
|
|
20231114,194000,43175490,2005,2005,2005,2005,0
|
|
20231114,193900,43175490,2005,2005,2005,2005,0
|
|
20231114,193800,43175490,2005,2005,2005,2005,0
|
|
20231114,193700,43175490,2005,2005,2005,2005,312
|
|
20231114,193600,43175490,2005,2005,2005,2005,0
|
|
20231114,193500,43175490,2005,2005,2005,2005,0
|
|
20231114,193400,43175490,2005,2005,2005,2005,0
|
|
20231114,193300,43175490,2005,2005,2005,2005,0
|
|
20231114,193200,43175490,2005,2005,2005,2005,0
|
|
20231114,193100,43175490,2005,2005,2005,2005,0
|
|
20231114,193000,43175490,2005,2005,2005,2005,0
|
|
20231114,192900,43175490,2005,2005,2005,2005,0
|
|
20231114,192800,43175490,2005,2005,2005,2005,0
|
|
20231114,192700,43175490,2005,2005,2005,2005,0
|
|
20231114,192600,43175490,2005,2005,2005,2005,0
|
|
20231114,192500,43175490,2005,2005,2005,2005,0
|
|
20231114,192400,43175490,2005,2005,2005,2005,0
|
|
20231114,192300,43175490,2005,2005,2005,2005,0
|
|
20231114,192200,43175490,2005,2005,2005,2005,0
|
|
20231114,192100,43175490,2005,2005,2005,2005,0
|
|
20231114,192000,43175490,2005,2005,2005,2005,0
|
|
20231114,191900,43175490,2005,2005,2005,2005,0
|
|
20231114,191800,43175490,2005,2005,2005,2005,0
|
|
20231114,191700,43175490,2005,2005,2005,2005,0
|
|
20231114,191600,43175490,2005,2005,2005,2005,0
|
|
20231114,191500,43175490,2005,2005,2005,2005,0
|
|
20231114,191400,43175490,2005,2005,2005,2005,0
|
|
20231114,191300,43175490,2005,2005,2005,2005,0
|
|
20231114,191200,43175490,2005,2005,2005,2005,0
|
|
20231114,191100,43175490,2005,2005,2005,2005,0
|
|
20231114,191000,43175490,2005,2005,2005,2005,0
|
|
20231114,190900,43175490,2005,2005,2005,2005,0
|
|
20231114,190800,43175490,2005,2005,2005,2005,0
|
|
20231114,190700,43175490,2005,2005,2005,2005,312
|
|
20231114,190600,43175490,2005,2005,2005,2005,0
|
|
20231114,190500,43175490,2005,2005,2005,2005,0
|
|
20231114,190400,43175490,2005,2005,2005,2005,0
|
|
20231114,190300,43175490,2005,2005,2005,2005,0
|
|
20231114,190200,43175490,2005,2005,2005,2005,0
|
|
20231114,190100,43175490,2005,2005,2005,2005,0
|
|
20231114,190000,43175490,2005,2005,2005,2005,0
|
|
20231114,185900,43175490,2005,2005,2005,2005,0
|
|
20231114,185800,43175490,2005,2005,2005,2005,0
|
|
20231114,185700,43175490,2005,2005,2005,2005,0
|
|
20231114,185600,43175490,2005,2005,2005,2005,0
|
|
20231114,185500,43175490,2005,2005,2005,2005,0
|
|
20231114,185400,43175490,2005,2005,2005,2005,0
|
|
20231114,185300,43175490,2005,2005,2005,2005,0
|
|
20231114,185200,43175490,2005,2005,2005,2005,0
|
|
20231114,185100,43175490,2005,2005,2005,2005,0
|
|
20231114,185000,43175490,2005,2005,2005,2005,0
|
|
20231114,184900,43175490,2005,2005,2005,2005,0
|
|
20231114,184800,43175490,2005,2005,2005,2005,0
|
|
20231114,184700,43175490,2005,2005,2005,2005,0
|
|
20231114,184600,43175490,2005,2005,2005,2005,0
|
|
20231114,184500,43175490,2005,2005,2005,2005,0
|
|
20231114,184400,43175490,2005,2005,2005,2005,0
|
|
20231114,184300,43175490,2005,2005,2005,2005,0
|
|
20231114,184200,43175490,2005,2005,2005,2005,0
|
|
20231114,184100,43175490,2005,2005,2005,2005,0
|
|
20231114,184000,43175490,2005,2005,2005,2005,0
|
|
20231114,183900,43175490,2005,2005,2005,2005,0
|
|
20231114,183800,43175490,2005,2005,2005,2005,0
|
|
20231114,183700,43175490,2005,2005,2005,2005,312
|
|
20231114,183600,43175490,2005,2005,2005,2005,0
|
|
20231114,183500,43175490,2005,2005,2005,2005,0
|
|
20231114,183400,43175490,2005,2005,2005,2005,0
|
|
20231114,183300,43175490,2005,2005,2005,2005,0
|
|
20231114,183200,43175490,2005,2005,2005,2005,0
|
|
20231114,183100,43175490,2005,2005,2005,2005,0
|
|
20231114,183000,43175490,2005,2005,2005,2005,0
|
|
20231114,182900,43175490,2005,2005,2005,2005,0
|
|
20231114,182800,43175490,2005,2005,2005,2005,0
|
|
20231114,182700,43175490,2005,2005,2005,2005,0
|
|
20231114,182600,43175490,2005,2005,2005,2005,0
|
|
20231114,182500,43175490,2005,2005,2005,2005,0
|
|
20231114,182400,43175490,2005,2005,2005,2005,0
|
|
20231114,182300,43175490,2005,2005,2005,2005,0
|
|
20231114,182200,43175490,2005,2005,2005,2005,0
|
|
20231114,182100,43175490,2005,2005,2005,2005,0
|
|
20231114,182000,43175490,2005,2005,2005,2005,0
|
|
20231114,181900,43175490,2005,2005,2005,2005,0
|
|
20231114,181800,43175490,2005,2005,2005,2005,0
|
|
20231114,181700,43175490,2005,2005,2005,2005,0
|
|
20231114,181600,43175490,2005,2005,2005,2005,0
|
|
20231114,181500,43175490,2005,2005,2005,2005,0
|
|
20231114,181400,43175490,2005,2005,2005,2005,0
|
|
20231114,181300,43175490,2005,2005,2005,2005,0
|
|
20231114,181200,43175490,2005,2005,2005,2005,0
|
|
20231114,181100,43175490,2005,2005,2005,2005,0
|
|
20231114,181000,43175490,2005,2005,2005,2005,0
|
|
20231114,180900,43175490,2005,2005,2005,2005,0
|
|
20231114,180800,43175490,2005,2005,2005,2005,0
|
|
20231114,180700,43175490,2005,2005,2005,2005,312
|
|
20231114,180600,43175490,2005,2005,2005,2005,0
|
|
20231114,180500,43175490,2005,2005,2005,2005,0
|
|
20231114,180400,43175490,2005,2005,2005,2005,0
|
|
20231114,180300,43175490,2005,2005,2005,2005,0
|
|
20231114,180200,43175490,2005,2005,2005,2005,0
|
|
20231114,180100,43175490,2005,2005,2005,2005,0
|
|
20231114,180000,43175490,2005,2005,2005,2005,0
|
|
20231114,175900,43175490,2005,2005,2005,2005,0
|
|
20231114,175800,43175490,2005,2005,2005,2005,0
|
|
20231114,175700,43175490,2005,2005,2005,2005,0
|
|
20231114,175600,43175490,2005,2005,2005,2005,0
|
|
20231114,175500,43175490,2005,2005,2005,2005,0
|
|
20231114,175400,43175490,2005,2005,2005,2005,0
|
|
20231114,175300,43175490,2005,2005,2005,2005,0
|
|
20231114,175200,43175490,2005,2005,2005,2005,0
|
|
20231114,175100,43175490,2005,2005,2005,2005,0
|
|
20231114,175000,43175490,2005,2005,2005,2005,0
|
|
20231114,174900,43175490,2005,2005,2005,2005,0
|
|
20231114,174800,43175490,2005,2005,2005,2005,0
|
|
20231114,174700,43175490,2005,2005,2005,2005,0
|
|
20231114,174600,43175490,2005,2005,2005,2005,0
|
|
20231114,174500,43175490,2005,2005,2005,2005,0
|
|
20231114,174400,43175490,2005,2005,2005,2005,0
|
|
20231114,174300,43175490,2005,2005,2005,2005,0
|
|
20231114,174200,43175490,2005,2005,2005,2005,0
|
|
20231114,174100,43175490,2005,2005,2005,2005,0
|
|
20231114,174000,43175490,2005,2005,2005,2005,0
|
|
20231114,173900,43175490,2005,2005,2005,2005,0
|
|
20231114,173800,43175490,2005,2005,2005,2005,0
|
|
20231114,173700,43175490,2005,2005,2005,2005,312
|
|
20231114,173600,43175490,2005,2005,2005,2005,0
|
|
20231114,173500,43175490,2005,2005,2005,2005,0
|
|
20231114,173400,43175490,2005,2005,2005,2005,0
|
|
20231114,173300,43175490,2005,2005,2005,2005,0
|
|
20231114,173200,43175490,2005,2005,2005,2005,0
|
|
20231114,173100,43175490,2005,2005,2005,2005,0
|
|
20231114,173000,43175490,2005,2005,2005,2005,0
|
|
20231114,172900,43175490,2005,2005,2005,2005,0
|
|
20231114,172800,43175490,2005,2005,2005,2005,0
|
|
20231114,172700,43175490,2005,2005,2005,2005,0
|
|
20231114,172600,43175490,2005,2005,2005,2005,0
|
|
20231114,172500,43175490,2005,2005,2005,2005,0
|
|
20231114,172400,43175490,2005,2005,2005,2005,0
|
|
20231114,172300,43175490,2005,2005,2005,2005,0
|
|
20231114,172200,43175490,2005,2005,2005,2005,0
|
|
20231114,172100,43175490,2005,2005,2005,2005,0
|
|
20231114,172000,43175490,2005,2005,2005,2005,0
|
|
20231114,171900,43175490,2005,2005,2005,2005,0
|
|
20231114,171800,43175490,2005,2005,2005,2005,0
|
|
20231114,171700,43175490,2005,2005,2005,2005,0
|
|
20231114,171600,43175490,2005,2005,2005,2005,0
|
|
20231114,171500,43175490,2005,2005,2005,2005,0
|
|
20231114,171400,43175490,2005,2005,2005,2005,0
|
|
20231114,171300,43175490,2005,2005,2005,2005,0
|
|
20231114,171200,43175490,2005,2005,2005,2005,0
|
|
20231114,171100,43175490,2005,2005,2005,2005,0
|
|
20231114,171000,43175490,2005,2005,2005,2005,0
|
|
20231114,170900,43175490,2005,2005,2005,2005,0
|
|
20231114,170800,43175490,2005,2005,2005,2005,0
|
|
20231114,170700,43175490,2005,2005,2005,2005,312
|
|
20231114,170600,43175490,2005,2005,2005,2005,0
|
|
20231114,170500,43175490,2005,2005,2005,2005,0
|
|
20231114,170400,43175490,2005,2005,2005,2005,0
|
|
20231114,170300,43175490,2005,2005,2005,2005,0
|
|
20231114,170200,43175490,2005,2005,2005,2005,0
|
|
20231114,170100,43175490,2005,2005,2005,2005,0
|
|
20231114,170000,43175490,2005,2005,2005,2005,0
|
|
20231114,165900,43175490,2005,2005,2005,2005,0
|
|
20231114,165800,43175490,2005,2005,2005,2005,0
|
|
20231114,165700,43175490,2005,2005,2005,2005,0
|
|
20231114,165600,43175490,2005,2005,2005,2005,0
|
|
20231114,165500,43175490,2005,2005,2005,2005,0
|
|
20231114,165400,43175490,2005,2005,2005,2005,0
|
|
20231114,165300,43175490,2005,2005,2005,2005,0
|
|
20231114,165200,43175490,2005,2005,2005,2005,0
|
|
20231114,165100,43175490,2005,2005,2005,2005,0
|
|
20231114,165000,43175490,2005,2005,2005,2005,0
|
|
20231114,164900,43175490,2005,2005,2005,2005,0
|
|
20231114,164800,43175490,2005,2005,2005,2005,0
|
|
20231114,164700,43175490,2005,2005,2005,2005,0
|
|
20231114,164600,43175490,2005,2005,2005,2005,0
|
|
20231114,164500,43175490,2005,2005,2005,2005,0
|
|
20231114,164400,43175490,2005,2005,2005,2005,0
|
|
20231114,164300,43175490,2005,2005,2005,2005,0
|
|
20231114,164200,43175490,2005,2005,2005,2005,0
|
|
20231114,164100,43175490,2005,2005,2005,2005,0
|
|
20231114,164000,43175490,2005,2005,2005,2005,0
|
|
20231114,163900,43175490,2005,2005,2005,2005,0
|
|
20231114,163800,43175490,2005,2005,2005,2005,0
|
|
20231114,163700,43175490,2005,2005,2005,2005,312
|
|
20231114,163600,43175490,2005,2005,2005,2005,0
|
|
20231114,163500,43175490,2005,2005,2005,2005,0
|
|
20231114,163400,43175490,2005,2005,2005,2005,0
|
|
20231114,163300,43175490,2005,2005,2005,2005,0
|
|
20231114,163200,43175490,2005,2005,2005,2005,0
|
|
20231114,163100,43175490,2005,2005,2005,2005,0
|
|
20231114,163000,43175490,2005,2005,2005,2005,0
|
|
20231114,162900,43175490,2005,2005,2005,2005,0
|
|
20231114,162800,43175490,2005,2005,2005,2005,0
|
|
20231114,162700,43175490,2005,2005,2005,2005,0
|
|
20231114,162600,43175490,2005,2005,2005,2005,0
|
|
20231114,162500,43175490,2005,2005,2005,2005,0
|
|
20231114,162400,43175490,2005,2005,2005,2005,0
|
|
20231114,162300,43175490,2005,2005,2005,2005,0
|
|
20231114,162200,43175490,2005,2005,2005,2005,0
|
|
20231114,162100,43175490,2005,2005,2005,2005,0
|
|
20231114,162000,43175490,2005,2005,2005,2005,0
|
|
20231114,161900,43175490,2005,2005,2005,2005,0
|
|
20231114,161800,43175490,2005,2005,2005,2005,0
|
|
20231114,161700,43175490,2005,2005,2005,2005,0
|
|
20231114,161600,43175490,2005,2005,2005,2005,0
|
|
20231114,161500,43175490,2005,2005,2005,2005,0
|
|
20231114,161400,43175490,2005,2005,2005,2005,0
|
|
20231114,161300,43175490,2005,2005,2005,2005,0
|
|
20231114,161200,43175490,2005,2005,2005,2005,0
|
|
20231114,161100,43175490,2005,2005,2005,2005,0
|
|
20231114,161000,43175490,2005,2005,2005,2005,0
|
|
20231114,160900,43175490,2005,2005,2005,2005,0
|
|
20231114,160800,43175490,2005,2005,2005,2005,0
|
|
20231114,160700,43175490,2005,2005,2005,2005,312
|
|
20231114,160600,43175490,2005,2005,2005,2005,0
|
|
20231114,160500,43175490,2005,2005,2005,2005,0
|
|
20231114,160400,43175490,2005,2005,2005,2005,0
|
|
20231114,160300,43175490,2005,2005,2005,2005,0
|
|
20231114,160200,43175490,2005,2005,2005,2005,0
|
|
20231114,160100,43175490,2005,2005,2005,2005,0
|
|
20231114,160000,43175490,2005,2005,2005,2005,0
|
|
20231114,155900,43175490,2005,2005,2005,2005,0
|
|
20231114,155800,43175490,2005,2005,2005,2005,0
|
|
20231114,155700,43175490,2005,2005,2005,2005,0
|
|
20231114,155600,43175490,2005,2005,2005,2005,0
|
|
20231114,155500,43175490,2005,2005,2005,2005,0
|
|
20231114,155400,43175490,2005,2005,2005,2005,0
|
|
20231114,155300,43175490,2005,2005,2005,2005,0
|
|
20231114,155200,43175490,2005,2005,2005,2005,0
|
|
20231114,155100,43175490,2005,2005,2005,2005,0
|
|
20231114,155000,43175490,2005,2005,2005,2005,0
|
|
20231114,154900,43175490,2005,2005,2005,2005,0
|
|
20231114,154800,43175490,2005,2005,2005,2005,0
|
|
20231114,154700,43175490,2005,2005,2005,2005,0
|
|
20231114,154600,43175490,2005,2005,2005,2005,0
|
|
20231114,154500,43175490,2005,2005,2005,2005,0
|
|
20231114,154400,43175490,2005,2005,2005,2005,0
|
|
20231114,154300,43175490,2005,2005,2005,2005,0
|
|
20231114,154200,43175490,2005,2005,2005,2005,0
|
|
20231114,154100,43175490,2005,2005,2005,2005,0
|
|
20231114,154000,43175490,2005,2005,2005,2005,0
|
|
20231114,153900,43175490,2005,2005,2005,2005,0
|
|
20231114,153800,43175490,2005,2005,2005,2005,0
|
|
20231114,153700,43175490,2005,2005,2005,2005,312
|
|
20231114,153600,43175490,2005,2005,2005,2005,0
|
|
20231114,153500,43175490,2005,2005,2005,2005,0
|
|
20231114,153400,43175490,2005,2005,2005,2005,0
|
|
20231114,153300,43175490,2005,2005,2005,2005,0
|
|
20231114,153200,43175490,2005,2005,2005,2005,0
|
|
20231114,153100,43175490,2005,2005,2005,2005,0
|
|
20231114,153000,43175490,2005,2005,2005,2005,312
|
|
20231114,152900,42549930,2020,2020,2020,2020,0
|
|
20231114,152800,42549930,2020,2020,2020,2020,0
|
|
20231114,152700,42549930,2020,2020,2020,2020,0
|
|
20231114,152600,42549930,2020,2020,2020,2020,0
|
|
20231114,152500,42549930,2020,2020,2020,2020,0
|
|
20231114,152400,42549930,2020,2020,2020,2020,0
|
|
20231114,152300,42549930,2020,2020,2020,2020,0
|
|
20231114,152200,42549930,2020,2020,2020,2020,0
|
|
20231114,152100,42549930,2020,2020,2020,2020,0
|
|
20231114,152000,42549930,2020,2020,2020,2020,0
|
|
20231114,151900,42549930,2020,2020,2020,2020,4
|
|
20231114,151800,42541850,2025,2025,2025,2025,60
|
|
20231114,151700,42420350,2025,2025,2025,2025,0
|
|
20231114,151600,42420350,2025,2025,2025,2025,0
|
|
20231114,151500,42420350,2025,2025,2025,2025,0
|
|
20231114,151400,42420350,2025,2025,2025,2025,0
|
|
20231114,151300,42420350,2025,2025,2025,2025,500
|
|
20231114,151200,41407850,2025,2025,2025,2025,0
|
|
20231114,151100,41407850,2025,2025,2025,2025,0
|
|
20231114,151000,41407850,2025,2025,2025,2025,0
|
|
20231114,150900,41407850,2025,2025,2025,2025,0
|
|
20231114,150800,41407850,2025,2020,2025,2020,8
|
|
20231114,150700,41391655,2020,2020,2020,2020,1
|
|
20231114,150600,41389635,2005,2010,2010,2005,200
|
|
20231114,150500,40988075,2020,2020,2020,2020,299
|
|
20231114,150400,40384095,2020,2020,2020,2020,0
|
|
20231114,150300,40384095,2020,2020,2020,2020,1
|
|
20231114,150200,40382075,2020,2020,2020,2020,0
|
|
20231114,150100,40382075,2020,2020,2020,2020,382
|
|
20231114,150000,39610435,2020,2020,2020,2020,0
|
|
20231114,145900,39610435,2020,2020,2020,2020,0
|
|
20231114,145800,39610435,2020,2020,2020,2020,0
|
|
20231114,145700,39610435,2020,2020,2020,2020,0
|
|
20231114,145600,39610435,2020,2020,2020,2020,0
|
|
20231114,145500,39610435,2020,2020,2020,2020,1
|
|
20231114,145400,39608415,2005,2005,2005,2005,0
|
|
20231114,145300,39608415,2005,2005,2005,2005,0
|
|
20231114,145200,39608415,2005,2015,2015,2005,451
|
|
20231114,145100,38702860,2020,2020,2020,2020,0
|
|
20231114,145000,38702860,2020,2020,2020,2020,0
|
|
20231114,144900,38702860,2020,2025,2025,2015,192
|
|
20231114,144800,38315590,2015,2015,2015,2015,0
|
|
20231114,144700,38315590,2015,2015,2015,2015,0
|
|
20231114,144600,38315590,2015,2015,2015,2015,0
|
|
20231114,144500,38315590,2015,2015,2015,2015,0
|
|
20231114,144400,38315590,2015,2015,2015,2015,0
|
|
20231114,144300,38315590,2015,2015,2015,2015,145
|
|
20231114,144200,38023415,2015,2015,2015,2015,4
|
|
20231114,144100,38015355,2025,2025,2025,2025,1
|
|
20231114,144000,38013330,2025,2025,2025,2025,0
|
|
20231114,143900,38013330,2025,2025,2025,2025,17
|
|
20231114,143800,37978905,2015,2015,2015,2015,0
|
|
20231114,143700,37978905,2015,2015,2015,2015,0
|
|
20231114,143600,37978905,2015,2015,2015,2015,0
|
|
20231114,143500,37978905,2015,2015,2015,2015,0
|
|
20231114,143400,37978905,2015,2015,2015,2015,0
|
|
20231114,143300,37978905,2015,2015,2015,2015,0
|
|
20231114,143200,37978905,2015,2015,2015,2015,0
|
|
20231114,143100,37978905,2015,2015,2015,2015,0
|
|
20231114,143000,37978905,2015,2015,2015,2015,0
|
|
20231114,142900,37978905,2015,2015,2015,2015,0
|
|
20231114,142800,37978905,2015,2015,2015,2015,0
|
|
20231114,142700,37978905,2015,2015,2015,2015,0
|
|
20231114,142600,37978905,2015,2015,2015,2015,0
|
|
20231114,142500,37978905,2015,2015,2015,2015,0
|
|
20231114,142400,37978905,2015,2015,2015,2015,0
|
|
20231114,142300,37978905,2015,2015,2015,2015,0
|
|
20231114,142200,37978905,2015,2015,2015,2015,0
|
|
20231114,142100,37978905,2015,2015,2015,2015,0
|
|
20231114,142000,37978905,2015,2015,2015,2015,0
|
|
20231114,141900,37978905,2015,2015,2015,2015,0
|
|
20231114,141800,37978905,2015,2015,2015,2015,0
|
|
20231114,141700,37978905,2015,2015,2015,2015,0
|
|
20231114,141600,37978905,2015,2015,2015,2015,0
|
|
20231114,141500,37978905,2015,2015,2015,2015,0
|
|
20231114,141400,37978905,2015,2015,2015,2015,0
|
|
20231114,141300,37978905,2015,2015,2015,2015,0
|
|
20231114,141200,37978905,2015,2015,2015,2015,0
|
|
20231114,141100,37978905,2015,2015,2015,2015,0
|
|
20231114,141000,37978905,2015,2015,2015,2015,0
|
|
20231114,140900,37978905,2015,2015,2015,2015,0
|
|
20231114,140800,37978905,2015,2015,2015,2015,0
|
|
20231114,140700,37978905,2015,2015,2015,2015,0
|
|
20231114,140600,37978905,2015,2015,2015,2015,0
|
|
20231114,140500,37978905,2015,2025,2025,2015,300
|
|
20231114,140400,37373500,2025,2025,2025,2025,0
|
|
20231114,140300,37373500,2025,2025,2025,2025,0
|
|
20231114,140200,37373500,2025,2025,2025,2025,0
|
|
20231114,140100,37373500,2025,2025,2025,2025,0
|
|
20231114,140000,37373500,2025,2025,2025,2025,0
|
|
20231114,135900,37373500,2025,2025,2025,2025,418
|
|
20231114,135800,36527050,2025,2025,2025,2025,0
|
|
20231114,135700,36527050,2025,2025,2025,2025,20
|
|
20231114,135600,36486550,2025,2025,2025,2025,49
|
|
20231114,135500,36387325,2025,2025,2025,2025,0
|
|
20231114,135400,36387325,2025,2025,2025,2025,0
|
|
20231114,135300,36387325,2025,2025,2025,2025,0
|
|
20231114,135200,36387325,2025,2025,2025,2025,15
|
|
20231114,135100,36356950,2025,2025,2025,2025,13
|
|
20231114,135000,36330625,2025,2025,2025,2025,15
|
|
20231114,134900,36300250,2025,2025,2025,2025,0
|
|
20231114,134800,36300250,2025,2025,2025,2025,0
|
|
20231114,134700,36300250,2025,2025,2025,2025,0
|
|
20231114,134600,36300250,2025,2025,2025,2025,0
|
|
20231114,134500,36300250,2025,2025,2025,2025,0
|
|
20231114,134400,36300250,2025,2025,2025,2025,0
|
|
20231114,134300,36300250,2025,2025,2025,2025,20
|
|
20231114,134200,36259750,2025,2020,2025,2020,437
|
|
20231114,134100,35376760,2025,2025,2025,2025,0
|
|
20231114,134000,35376760,2025,2025,2025,2025,0
|
|
20231114,133900,35376760,2025,2025,2025,2025,0
|
|
20231114,133800,35376760,2025,2025,2025,2025,0
|
|
20231114,133700,35376760,2025,2025,2025,2025,0
|
|
20231114,133600,35376760,2025,2025,2025,2025,0
|
|
20231114,133500,35376760,2025,2025,2025,2025,0
|
|
20231114,133400,35376760,2025,2025,2025,2025,0
|
|
20231114,133300,35376760,2025,2025,2025,2025,0
|
|
20231114,133200,35376760,2025,2025,2025,2025,0
|
|
20231114,133100,35376760,2025,2025,2025,2025,0
|
|
20231114,133000,35376760,2025,2020,2025,2020,230
|
|
20231114,132900,34911830,2005,2005,2005,2005,0
|
|
20231114,132800,34911830,2005,2005,2005,2005,0
|
|
20231114,132700,34911830,2005,2005,2005,2005,0
|
|
20231114,132600,34911830,2005,2005,2005,2005,0
|
|
20231114,132500,34911830,2005,2005,2005,2005,0
|
|
20231114,132400,34911830,2005,2005,2005,2005,0
|
|
20231114,132300,34911830,2005,2005,2005,2005,0
|
|
20231114,132200,34911830,2005,2005,2005,2005,1
|
|
20231114,132100,34909825,2005,2010,2010,2005,2462
|
|
20231114,132000,29970070,2010,2010,2010,2010,0
|
|
20231114,131900,29970070,2010,2010,2010,2010,0
|
|
20231114,131800,29970070,2010,2010,2010,2010,0
|
|
20231114,131700,29970070,2010,2010,2010,2010,0
|
|
20231114,131600,29970070,2010,2010,2010,2010,0
|
|
20231114,131500,29970070,2010,2010,2010,2010,0
|
|
20231114,131400,29970070,2010,2010,2010,2010,0
|
|
20231114,131300,29970070,2010,2010,2010,2010,0
|
|
20231114,131200,29970070,2010,2010,2010,2010,0
|
|
20231114,131100,29970070,2010,2010,2010,2010,0
|
|
20231114,131000,29970070,2010,2010,2010,2010,0
|
|
20231114,130900,29970070,2010,2010,2010,2010,0
|
|
20231114,130800,29970070,2010,2010,2010,2010,0
|
|
20231114,130700,29970070,2010,2010,2010,2010,0
|
|
20231114,130600,29970070,2010,2010,2010,2010,0
|
|
20231114,130500,29970070,2010,2010,2010,2010,0
|
|
20231114,130400,29970070,2010,2010,2010,2010,0
|
|
20231114,130300,29970070,2010,2010,2010,2010,0
|
|
20231114,130200,29970070,2010,2010,2010,2010,0
|
|
20231114,130100,29970070,2010,2010,2010,2010,0
|
|
20231114,130000,29970070,2010,2010,2010,2010,0
|
|
20231114,125900,29970070,2010,2010,2010,2010,0
|
|
20231114,125800,29970070,2010,2010,2010,2010,0
|
|
20231114,125700,29970070,2010,2010,2010,2010,0
|
|
20231114,125600,29970070,2010,2010,2010,2010,0
|
|
20231114,125500,29970070,2010,2010,2010,2010,0
|
|
20231114,125400,29970070,2010,2010,2010,2010,0
|
|
20231114,125300,29970070,2010,2010,2010,2010,0
|
|
20231114,125200,29970070,2010,2010,2010,2010,0
|
|
20231114,125100,29970070,2010,2010,2010,2010,0
|
|
20231114,125000,29970070,2010,2010,2010,2010,0
|
|
20231114,124900,29970070,2010,2010,2010,2010,0
|
|
20231114,124800,29970070,2010,2010,2010,2010,0
|
|
20231114,124700,29970070,2010,2015,2015,2010,1600
|
|
20231114,124600,26751880,2020,2020,2020,2020,0
|
|
20231114,124500,26751880,2020,2020,2020,2020,0
|
|
20231114,124400,26751880,2020,2020,2020,2020,0
|
|
20231114,124300,26751880,2020,2020,2020,2020,0
|
|
20231114,124200,26751880,2020,2020,2020,2020,0
|
|
20231114,124100,26751880,2020,2020,2020,2020,0
|
|
20231114,124000,26751880,2020,2020,2020,2020,0
|
|
20231114,123900,26751880,2020,2020,2020,2020,0
|
|
20231114,123800,26751880,2020,2020,2020,2020,779
|
|
20231114,123700,25178300,2010,2010,2010,2010,0
|
|
20231114,123600,25178300,2010,2010,2010,2010,0
|
|
20231114,123500,25178300,2010,2010,2010,2010,0
|
|
20231114,123400,25178300,2010,2010,2010,2010,0
|
|
20231114,123300,25178300,2010,2010,2010,2010,152
|
|
20231114,123200,24872780,2010,2010,2010,2010,0
|
|
20231114,123100,24872780,2010,2010,2010,2010,15
|
|
20231114,123000,24842630,2010,2010,2010,2010,290
|
|
20231114,122900,24259730,2010,2010,2010,2010,0
|
|
20231114,122800,24259730,2010,2010,2010,2010,0
|
|
20231114,122700,24259730,2010,2010,2010,2010,0
|
|
20231114,122600,24259730,2010,2010,2010,2010,0
|
|
20231114,122500,24259730,2010,2010,2010,2010,0
|
|
20231114,122400,24259730,2010,2010,2010,2010,0
|
|
20231114,122300,24259730,2010,2010,2010,2010,100
|
|
20231114,122200,24058730,2010,2010,2010,2010,100
|
|
20231114,122100,23857730,2020,2020,2020,2020,0
|
|
20231114,122000,23857730,2020,2020,2020,2020,0
|
|
20231114,121900,23857730,2020,2020,2020,2020,1
|
|
20231114,121800,23855710,2005,2005,2005,2005,0
|
|
20231114,121700,23855710,2005,2005,2005,2005,0
|
|
20231114,121600,23855710,2005,2005,2005,2005,0
|
|
20231114,121500,23855710,2005,2005,2005,2005,0
|
|
20231114,121400,23855710,2005,2005,2005,2005,0
|
|
20231114,121300,23855710,2005,2005,2005,2005,0
|
|
20231114,121200,23855710,2005,2005,2005,2005,0
|
|
20231114,121100,23855710,2005,2005,2005,2005,0
|
|
20231114,121000,23855710,2005,2005,2005,2005,0
|
|
20231114,120900,23855710,2005,2005,2005,2005,0
|
|
20231114,120800,23855710,2005,2005,2005,2005,0
|
|
20231114,120700,23855710,2005,2005,2005,2005,0
|
|
20231114,120600,23855710,2005,2005,2005,2005,200
|
|
20231114,120500,23454710,2005,2005,2005,2005,0
|
|
20231114,120400,23454710,2005,2005,2005,2005,0
|
|
20231114,120300,23454710,2005,2005,2005,2005,9
|
|
20231114,120200,23436665,2010,2010,2010,2010,0
|
|
20231114,120100,23436665,2010,2010,2010,2010,0
|
|
20231114,120000,23436665,2010,2010,2010,2010,0
|
|
20231114,115900,23436665,2010,2010,2010,2010,3
|
|
20231114,115800,23430635,2010,2010,2010,2010,4
|
|
20231114,115700,23422595,2005,2005,2005,2005,0
|
|
20231114,115600,23422595,2005,2005,2005,2005,0
|
|
20231114,115500,23422595,2005,2005,2005,2005,0
|
|
20231114,115400,23422595,2005,2005,2005,2005,0
|
|
20231114,115300,23422595,2005,2005,2005,2005,0
|
|
20231114,115200,23422595,2005,2005,2005,2005,0
|
|
20231114,115100,23422595,2005,2005,2005,2005,0
|
|
20231114,115000,23422595,2005,2005,2005,2005,0
|
|
20231114,114900,23422595,2005,2005,2005,2005,0
|
|
20231114,114800,23422595,2005,2005,2005,2005,0
|
|
20231114,114700,23422595,2005,2005,2005,2005,10
|
|
20231114,114600,23402545,2010,2010,2010,2010,0
|
|
20231114,114500,23402545,2010,2010,2010,2010,0
|
|
20231114,114400,23402545,2010,2010,2010,2010,0
|
|
20231114,114300,23402545,2010,2010,2010,2010,0
|
|
20231114,114200,23402545,2010,2010,2010,2010,0
|
|
20231114,114100,23402545,2010,2010,2010,2010,0
|
|
20231114,114000,23402545,2010,2010,2010,2010,0
|
|
20231114,113900,23402545,2010,2010,2010,2010,0
|
|
20231114,113800,23402545,2010,2010,2010,2010,0
|
|
20231114,113700,23402545,2010,2010,2010,2010,31
|
|
20231114,113600,23340235,2010,2010,2010,2010,3
|
|
20231114,113500,23334205,2010,2010,2010,2010,15
|
|
20231114,113400,23304055,2010,2010,2010,2010,184
|
|
20231114,113300,22934215,2010,2010,2010,2010,0
|
|
20231114,113200,22934215,2010,2010,2010,2010,0
|
|
20231114,113100,22934215,2010,2010,2010,2010,217
|
|
20231114,113000,22498045,2010,2010,2010,2010,0
|
|
20231114,112900,22498045,2010,2010,2010,2010,1
|
|
20231114,112800,22496035,2015,2015,2015,2015,60
|
|
20231114,112700,22375135,2015,2015,2015,2015,107
|
|
20231114,112600,22159530,2015,2015,2015,2015,0
|
|
20231114,112500,22159530,2015,2015,2015,2015,0
|
|
20231114,112400,22159530,2015,2015,2015,2015,9
|
|
20231114,112300,22141395,2015,2015,2015,2015,0
|
|
20231114,112200,22141395,2015,2015,2015,2015,0
|
|
20231114,112100,22141395,2015,2015,2015,2015,0
|
|
20231114,112000,22141395,2015,2015,2015,2015,0
|
|
20231114,111900,22141395,2015,2015,2015,2015,0
|
|
20231114,111800,22141395,2015,2015,2015,2015,0
|
|
20231114,111700,22141395,2015,2015,2015,2015,1
|
|
20231114,111600,22139380,2020,2020,2020,2020,0
|
|
20231114,111500,22139380,2020,2020,2020,2020,0
|
|
20231114,111400,22139380,2020,2020,2020,2020,0
|
|
20231114,111300,22139380,2020,2020,2020,2020,0
|
|
20231114,111200,22139380,2020,2020,2020,2020,0
|
|
20231114,111100,22139380,2020,2020,2020,2020,0
|
|
20231114,111000,22139380,2020,2020,2020,2020,0
|
|
20231114,110900,22139380,2020,2020,2020,2020,0
|
|
20231114,110800,22139380,2020,2020,2020,2020,0
|
|
20231114,110700,22139380,2020,2020,2020,2020,0
|
|
20231114,110600,22139380,2020,2020,2020,2020,1
|
|
20231114,110500,22137360,2010,2010,2010,2010,0
|
|
20231114,110400,22137360,2010,2010,2010,2010,0
|
|
20231114,110300,22137360,2010,2010,2010,2010,20
|
|
20231114,110200,22097160,2010,2010,2010,2010,0
|
|
20231114,110100,22097160,2010,2010,2010,2010,9
|
|
20231114,110000,22079070,2010,2010,2010,2010,0
|
|
20231114,105900,22079070,2010,2010,2010,2010,44
|
|
20231114,105800,21990630,2010,2010,2010,2010,100
|
|
20231114,105700,21789630,2010,2010,2010,2010,0
|
|
20231114,105600,21789630,2010,2010,2010,2010,0
|
|
20231114,105500,21789630,2010,2010,2010,2010,1
|
|
20231114,105400,21787620,2015,2015,2015,2015,0
|
|
20231114,105300,21787620,2015,2015,2015,2015,0
|
|
20231114,105200,21787620,2015,2015,2015,2015,0
|
|
20231114,105100,21787620,2015,2015,2015,2015,0
|
|
20231114,105000,21787620,2015,2015,2015,2015,600
|
|
20231114,104900,20578620,2020,2020,2020,2020,0
|
|
20231114,104800,20578620,2020,2020,2020,2020,6
|
|
20231114,104700,20566500,2020,2020,2020,2020,0
|
|
20231114,104600,20566500,2020,2020,2020,2020,0
|
|
20231114,104500,20566500,2020,2020,2020,2020,0
|
|
20231114,104400,20566500,2020,2025,2025,2020,176
|
|
20231114,104300,20210950,2025,2025,2025,2025,0
|
|
20231114,104200,20210950,2025,2025,2025,2025,0
|
|
20231114,104100,20210950,2025,2025,2025,2025,0
|
|
20231114,104000,20210950,2025,2025,2025,2025,0
|
|
20231114,103900,20210950,2025,2025,2025,2025,0
|
|
20231114,103800,20210950,2025,2025,2025,2025,0
|
|
20231114,103700,20210950,2025,2025,2025,2025,6
|
|
20231114,103600,20198800,2025,2025,2025,2025,5
|
|
20231114,103500,20188675,2025,2025,2025,2025,637
|
|
20231114,103400,18898750,2025,2025,2025,2025,0
|
|
20231114,103300,18898750,2025,2025,2025,2025,18
|
|
20231114,103200,18862300,2030,2030,2030,2030,0
|
|
20231114,103100,18862300,2030,2030,2030,2030,50
|
|
20231114,103000,18760800,2030,2030,2030,2030,0
|
|
20231114,102900,18760800,2030,2030,2030,2030,0
|
|
20231114,102800,18760800,2030,2030,2030,2030,0
|
|
20231114,102700,18760800,2030,2030,2030,2030,20
|
|
20231114,102600,18720200,2025,2025,2025,2025,0
|
|
20231114,102500,18720200,2025,2025,2025,2025,0
|
|
20231114,102400,18720200,2025,2025,2025,2025,0
|
|
20231114,102300,18720200,2025,2025,2025,2025,0
|
|
20231114,102200,18720200,2025,2025,2025,2025,0
|
|
20231114,102100,18720200,2025,2025,2025,2025,0
|
|
20231114,102000,18720200,2025,2025,2025,2025,0
|
|
20231114,101900,18720200,2025,2025,2025,2025,0
|
|
20231114,101800,18720200,2025,2025,2025,2025,0
|
|
20231114,101700,18720200,2025,2025,2025,2025,0
|
|
20231114,101600,18720200,2025,2025,2025,2025,0
|
|
20231114,101500,18720200,2025,2025,2025,2025,0
|
|
20231114,101400,18720200,2025,2025,2025,2025,2
|
|
20231114,101300,18716150,2020,2020,2020,2020,0
|
|
20231114,101200,18716150,2020,2020,2020,2020,0
|
|
20231114,101100,18716150,2020,2020,2020,2020,0
|
|
20231114,101000,18716150,2020,2020,2020,2020,0
|
|
20231114,100900,18716150,2020,2020,2020,2020,0
|
|
20231114,100800,18716150,2020,2020,2020,2020,0
|
|
20231114,100700,18716150,2020,2020,2020,2020,0
|
|
20231114,100600,18716150,2020,2020,2020,2020,0
|
|
20231114,100500,18716150,2020,2020,2020,2020,0
|
|
20231114,100400,18716150,2020,2020,2020,2020,0
|
|
20231114,100300,18716150,2020,2020,2020,2020,0
|
|
20231114,100200,18716150,2020,2020,2020,2020,0
|
|
20231114,100100,18716150,2020,2020,2020,2020,0
|
|
20231114,100000,18716150,2020,2020,2020,2020,0
|
|
20231114,095900,18716150,2020,2015,2020,2015,41
|
|
20231114,095800,18633525,2015,2015,2015,2015,0
|
|
20231114,095700,18633525,2015,2015,2015,2015,0
|
|
20231114,095600,18633525,2015,2015,2015,2015,130
|
|
20231114,095500,18371575,2015,2015,2015,2015,1
|
|
20231114,095400,18369560,2015,2015,2015,2015,3
|
|
20231114,095300,18363515,2015,2015,2015,2015,100
|
|
20231114,095200,18162015,2030,2030,2030,2030,0
|
|
20231114,095100,18162015,2030,2030,2030,2030,0
|
|
20231114,095000,18162015,2030,2030,2030,2020,712
|
|
20231114,094900,16723285,2030,2030,2030,2030,0
|
|
20231114,094800,16723285,2030,2030,2030,2030,50
|
|
20231114,094700,16621785,2035,2035,2035,2035,0
|
|
20231114,094600,16621785,2035,2035,2035,2035,0
|
|
20231114,094500,16621785,2035,2035,2035,2035,0
|
|
20231114,094400,16621785,2035,2035,2035,2035,30
|
|
20231114,094300,16560735,2025,2025,2025,2025,0
|
|
20231114,094200,16560735,2025,2025,2025,2025,0
|
|
20231114,094100,16560735,2025,2025,2025,2025,0
|
|
20231114,094000,16560735,2025,2025,2025,2025,0
|
|
20231114,093900,16560735,2025,2025,2025,2025,0
|
|
20231114,093800,16560735,2025,2025,2025,2025,0
|
|
20231114,093700,16560735,2025,2025,2025,2025,665
|
|
20231114,093600,15214110,2025,2025,2025,2025,0
|
|
20231114,093500,15214110,2025,2025,2025,2025,0
|
|
20231114,093400,15214110,2025,2025,2025,2025,0
|
|
20231114,093300,15214110,2025,2025,2025,2025,0
|
|
20231114,093200,15214110,2025,2025,2025,2025,1043
|
|
20231114,093100,13102035,2030,2030,2030,2030,0
|
|
20231114,093000,13102035,2030,2030,2030,2030,10
|
|
20231114,092900,13081735,2035,2035,2035,2035,0
|
|
20231114,092800,13081735,2035,2035,2035,2035,49
|
|
20231114,092700,12982020,2025,2025,2025,2025,0
|
|
20231114,092600,12982020,2025,2025,2025,2025,58
|
|
20231114,092500,12864570,2025,2025,2025,2025,0
|
|
20231114,092400,12864570,2025,2025,2025,2025,50
|
|
20231114,092300,12763320,2025,2025,2025,2025,0
|
|
20231114,092200,12763320,2025,2025,2025,2025,0
|
|
20231114,092100,12763320,2025,2025,2025,2025,0
|
|
20231114,092000,12763320,2025,2025,2025,2025,358
|
|
20231114,091900,12038370,2025,2025,2025,2025,200
|
|
20231114,091800,11633370,2025,2025,2025,2025,190
|
|
20231114,091700,11248620,2025,2025,2025,2025,10
|
|
20231114,091600,11228370,2040,2040,2040,2040,0
|
|
20231114,091500,11228370,2040,2040,2040,2040,50
|
|
20231114,091400,11126370,2040,2040,2040,2040,0
|
|
20231114,091300,11126370,2040,2040,2040,2040,0
|
|
20231114,091200,11126370,2040,2040,2040,2040,12
|
|
20231114,091100,11101890,2040,2040,2040,2040,6
|
|
20231114,091000,11089650,2030,2050,2050,2030,526
|
|
20231114,090900,10019780,2050,2040,2050,2040,510
|
|
20231114,090800,8979260,2040,2040,2040,2040,643
|
|
20231114,090700,7667540,2040,2040,2040,2040,6
|
|
20231114,090600,7655300,2040,2040,2040,2040,12
|
|
20231114,090500,7630820,2040,2040,2040,2040,50
|
|
20231114,090400,7528820,2040,2040,2040,2040,6
|
|
20231114,090300,7516580,2040,2040,2040,2040,12
|
|
20231114,090200,7492100,2040,2040,2040,2040,6
|
|
20231114,090100,7479860,2025,2020,2040,2020,1380
|
|
20231114,090000,4692120,2020,2000,2020,2000,2346
|