583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184000,226581996,2005,2005,2005,2005,2135
|
|
20230801,183900,226581996,2005,2005,2005,2005,0
|
|
20230801,183800,226581996,2005,2005,2005,2005,0
|
|
20230801,183700,226581996,2005,2005,2005,2005,0
|
|
20230801,183600,226581996,2005,2005,2005,2005,0
|
|
20230801,183500,226581996,2005,2005,2005,2005,0
|
|
20230801,183400,226581996,2005,2005,2005,2005,0
|
|
20230801,183300,226581996,2005,2005,2005,2005,0
|
|
20230801,183200,226581996,2005,2005,2005,2005,0
|
|
20230801,183100,226581996,2005,2005,2005,2005,0
|
|
20230801,183000,226581996,2005,2005,2005,2005,0
|
|
20230801,182900,226581996,2005,2005,2005,2005,0
|
|
20230801,182800,226581996,2005,2005,2005,2005,0
|
|
20230801,182700,226581996,2005,2005,2005,2005,0
|
|
20230801,182600,226581996,2005,2005,2005,2005,0
|
|
20230801,182500,226581996,2005,2005,2005,2005,0
|
|
20230801,182400,226581996,2005,2005,2005,2005,0
|
|
20230801,182300,226581996,2005,2005,2005,2005,0
|
|
20230801,182200,226581996,2005,2005,2005,2005,0
|
|
20230801,182100,226581996,2005,2005,2005,2005,0
|
|
20230801,182000,226581996,2005,2005,2005,2005,0
|
|
20230801,181900,226581996,2005,2005,2005,2005,0
|
|
20230801,181800,226581996,2005,2005,2005,2005,0
|
|
20230801,181700,226581996,2005,2005,2005,2005,0
|
|
20230801,181600,226581996,2005,2005,2005,2005,0
|
|
20230801,181500,226581996,2005,2005,2005,2005,0
|
|
20230801,181400,226581996,2005,2005,2005,2005,0
|
|
20230801,181300,226581996,2005,2005,2005,2005,0
|
|
20230801,181200,226581996,2005,2005,2005,2005,0
|
|
20230801,181100,226581996,2005,2005,2005,2005,0
|
|
20230801,181000,226581996,2005,2005,2005,2005,2135
|
|
20230801,180900,226581996,2005,2005,2005,2005,0
|
|
20230801,180800,226581996,2005,2005,2005,2005,0
|
|
20230801,180700,226581996,2005,2005,2005,2005,0
|
|
20230801,180600,226581996,2005,2005,2005,2005,0
|
|
20230801,180500,226581996,2005,2005,2005,2005,0
|
|
20230801,180400,226581996,2005,2005,2005,2005,0
|
|
20230801,180300,226581996,2005,2005,2005,2005,0
|
|
20230801,180200,226581996,2005,2005,2005,2005,0
|
|
20230801,180100,226581996,2005,2005,2005,2005,0
|
|
20230801,180000,226581996,2005,2005,2005,2005,0
|
|
20230801,175900,226581996,2005,2005,2005,2005,0
|
|
20230801,175800,226581996,2005,2005,2005,2005,0
|
|
20230801,175700,226581996,2005,2005,2005,2005,0
|
|
20230801,175600,226581996,2005,2005,2005,2005,0
|
|
20230801,175500,226581996,2005,2005,2005,2005,0
|
|
20230801,175400,226581996,2005,2005,2005,2005,0
|
|
20230801,175300,226581996,2005,2005,2005,2005,0
|
|
20230801,175200,226581996,2005,2005,2005,2005,0
|
|
20230801,175100,226581996,2005,2005,2005,2005,0
|
|
20230801,175000,226581996,2005,2005,2005,2005,0
|
|
20230801,174900,226581996,2005,2005,2005,2005,0
|
|
20230801,174800,226581996,2005,2005,2005,2005,0
|
|
20230801,174700,226581996,2005,2005,2005,2005,0
|
|
20230801,174600,226581996,2005,2005,2005,2005,0
|
|
20230801,174500,226581996,2005,2005,2005,2005,0
|
|
20230801,174400,226581996,2005,2005,2005,2005,0
|
|
20230801,174300,226581996,2005,2005,2005,2005,0
|
|
20230801,174200,226581996,2005,2005,2005,2005,0
|
|
20230801,174100,226581996,2005,2005,2005,2005,0
|
|
20230801,174000,226581996,2005,2005,2005,2005,2135
|
|
20230801,173900,226581996,2005,2005,2005,2005,0
|
|
20230801,173800,226581996,2005,2005,2005,2005,0
|
|
20230801,173700,226581996,2005,2005,2005,2005,0
|
|
20230801,173600,226581996,2005,2005,2005,2005,0
|
|
20230801,173500,226581996,2005,2005,2005,2005,0
|
|
20230801,173400,226581996,2005,2005,2005,2005,0
|
|
20230801,173300,226581996,2005,2005,2005,2005,0
|
|
20230801,173200,226581996,2005,2005,2005,2005,0
|
|
20230801,173100,226581996,2005,2005,2005,2005,0
|
|
20230801,173000,226581996,2005,2005,2005,2005,0
|
|
20230801,172900,226581996,2005,2005,2005,2005,0
|
|
20230801,172800,226581996,2005,2005,2005,2005,0
|
|
20230801,172700,226581996,2005,2005,2005,2005,0
|
|
20230801,172600,226581996,2005,2005,2005,2005,0
|
|
20230801,172500,226581996,2005,2005,2005,2005,0
|
|
20230801,172400,226581996,2005,2005,2005,2005,0
|
|
20230801,172300,226581996,2005,2005,2005,2005,0
|
|
20230801,172200,226581996,2005,2005,2005,2005,0
|
|
20230801,172100,226581996,2005,2005,2005,2005,0
|
|
20230801,172000,226581996,2005,2005,2005,2005,0
|
|
20230801,171900,226581996,2005,2005,2005,2005,0
|
|
20230801,171800,226581996,2005,2005,2005,2005,0
|
|
20230801,171700,226581996,2005,2005,2005,2005,0
|
|
20230801,171600,226581996,2005,2005,2005,2005,0
|
|
20230801,171500,226581996,2005,2005,2005,2005,0
|
|
20230801,171400,226581996,2005,2005,2005,2005,0
|
|
20230801,171300,226581996,2005,2005,2005,2005,0
|
|
20230801,171200,226581996,2005,2005,2005,2005,0
|
|
20230801,171100,226581996,2005,2005,2005,2005,0
|
|
20230801,171000,226581996,2005,2005,2005,2005,2135
|
|
20230801,170900,226581996,2005,2005,2005,2005,0
|
|
20230801,170800,226581996,2005,2005,2005,2005,0
|
|
20230801,170700,226581996,2005,2005,2005,2005,0
|
|
20230801,170600,226581996,2005,2005,2005,2005,0
|
|
20230801,170500,226581996,2005,2005,2005,2005,0
|
|
20230801,170400,226581996,2005,2005,2005,2005,0
|
|
20230801,170300,226581996,2005,2005,2005,2005,0
|
|
20230801,170200,226581996,2005,2005,2005,2005,0
|
|
20230801,170100,226581996,2005,2005,2005,2005,0
|
|
20230801,170000,226581996,2005,2005,2005,2005,0
|
|
20230801,165900,226581996,2005,2005,2005,2005,0
|
|
20230801,165800,226581996,2005,2005,2005,2005,0
|
|
20230801,165700,226581996,2005,2005,2005,2005,0
|
|
20230801,165600,226581996,2005,2005,2005,2005,0
|
|
20230801,165500,226581996,2005,2005,2005,2005,0
|
|
20230801,165400,226581996,2005,2005,2005,2005,0
|
|
20230801,165300,226581996,2005,2005,2005,2005,0
|
|
20230801,165200,226581996,2005,2005,2005,2005,0
|
|
20230801,165100,226581996,2005,2005,2005,2005,0
|
|
20230801,165000,226581996,2005,2005,2005,2005,0
|
|
20230801,164900,226581996,2005,2005,2005,2005,0
|
|
20230801,164800,226581996,2005,2005,2005,2005,0
|
|
20230801,164700,226581996,2005,2005,2005,2005,0
|
|
20230801,164600,226581996,2005,2005,2005,2005,0
|
|
20230801,164500,226581996,2005,2005,2005,2005,0
|
|
20230801,164400,226581996,2005,2005,2005,2005,0
|
|
20230801,164300,226581996,2005,2005,2005,2005,0
|
|
20230801,164200,226581996,2005,2005,2005,2005,0
|
|
20230801,164100,226581996,2005,2005,2005,2005,0
|
|
20230801,164000,226581996,2005,2005,2005,2005,2135
|
|
20230801,163900,226581996,2005,2005,2005,2005,0
|
|
20230801,163800,226581996,2005,2005,2005,2005,0
|
|
20230801,163700,226581996,2005,2005,2005,2005,0
|
|
20230801,163600,226581996,2005,2005,2005,2005,0
|
|
20230801,163500,226581996,2005,2005,2005,2005,0
|
|
20230801,163400,226581996,2005,2005,2005,2005,0
|
|
20230801,163300,226581996,2005,2005,2005,2005,0
|
|
20230801,163200,226581996,2005,2005,2005,2005,0
|
|
20230801,163100,226581996,2005,2005,2005,2005,0
|
|
20230801,163000,226581996,2005,2005,2005,2005,0
|
|
20230801,162900,226581996,2005,2005,2005,2005,0
|
|
20230801,162800,226581996,2005,2005,2005,2005,0
|
|
20230801,162700,226581996,2005,2005,2005,2005,0
|
|
20230801,162600,226581996,2005,2005,2005,2005,0
|
|
20230801,162500,226581996,2005,2005,2005,2005,0
|
|
20230801,162400,226581996,2005,2005,2005,2005,0
|
|
20230801,162300,226581996,2005,2005,2005,2005,0
|
|
20230801,162200,226581996,2005,2005,2005,2005,0
|
|
20230801,162100,226581996,2005,2005,2005,2005,0
|
|
20230801,162000,226581996,2005,2005,2005,2005,0
|
|
20230801,161900,226581996,2005,2005,2005,2005,0
|
|
20230801,161800,226581996,2005,2005,2005,2005,0
|
|
20230801,161700,226581996,2005,2005,2005,2005,0
|
|
20230801,161600,226581996,2005,2005,2005,2005,0
|
|
20230801,161500,226581996,2005,2005,2005,2005,0
|
|
20230801,161400,226581996,2005,2005,2005,2005,0
|
|
20230801,161300,226581996,2005,2005,2005,2005,0
|
|
20230801,161200,226581996,2005,2005,2005,2005,0
|
|
20230801,161100,226581996,2005,2005,2005,2005,0
|
|
20230801,161000,226581996,2005,2005,2005,2005,2135
|
|
20230801,160900,226581996,2005,2005,2005,2005,0
|
|
20230801,160800,226581996,2005,2005,2005,2005,0
|
|
20230801,160700,226581996,2005,2005,2005,2005,0
|
|
20230801,160600,226581996,2005,2005,2005,2005,0
|
|
20230801,160500,226581996,2005,2005,2005,2005,0
|
|
20230801,160400,226581996,2005,2005,2005,2005,0
|
|
20230801,160300,226581996,2005,2005,2005,2005,0
|
|
20230801,160200,226581996,2005,2005,2005,2005,0
|
|
20230801,160100,226581996,2005,2005,2005,2005,0
|
|
20230801,160000,226581996,2005,2005,2005,2005,0
|
|
20230801,155900,226581996,2005,2005,2005,2005,0
|
|
20230801,155800,226581996,2005,2005,2005,2005,0
|
|
20230801,155700,226581996,2005,2005,2005,2005,0
|
|
20230801,155600,226581996,2005,2005,2005,2005,0
|
|
20230801,155500,226581996,2005,2005,2005,2005,0
|
|
20230801,155400,226581996,2005,2005,2005,2005,0
|
|
20230801,155300,226581996,2005,2005,2005,2005,0
|
|
20230801,155200,226581996,2005,2005,2005,2005,0
|
|
20230801,155100,226581996,2005,2005,2005,2005,0
|
|
20230801,155000,226581996,2005,2005,2005,2005,0
|
|
20230801,154900,226581996,2005,2005,2005,2005,0
|
|
20230801,154800,226581996,2005,2005,2005,2005,0
|
|
20230801,154700,226581996,2005,2005,2005,2005,0
|
|
20230801,154600,226581996,2005,2005,2005,2005,0
|
|
20230801,154500,226581996,2005,2005,2005,2005,0
|
|
20230801,154400,226581996,2005,2005,2005,2005,0
|
|
20230801,154300,226581996,2005,2005,2005,2005,0
|
|
20230801,154200,226581996,2005,2005,2005,2005,0
|
|
20230801,154100,226581996,2005,2005,2005,2005,0
|
|
20230801,154000,226581996,2005,2005,2005,2005,2135
|
|
20230801,153900,226581996,2005,2005,2005,2005,0
|
|
20230801,153800,226581996,2005,2005,2005,2005,0
|
|
20230801,153700,226581996,2005,2005,2005,2005,0
|
|
20230801,153600,226581996,2005,2005,2005,2005,0
|
|
20230801,153500,226581996,2005,2005,2005,2005,0
|
|
20230801,153400,226581996,2005,2005,2005,2005,0
|
|
20230801,153300,226581996,2005,2005,2005,2005,0
|
|
20230801,153200,226581996,2005,2005,2005,2005,0
|
|
20230801,153100,226581996,2005,2005,2005,2005,0
|
|
20230801,153000,226581996,2005,2005,2005,2005,2135
|
|
20230801,152900,222301321,2010,2010,2010,2010,0
|
|
20230801,152800,222301321,2010,2010,2010,2010,0
|
|
20230801,152700,222301321,2010,2010,2010,2010,0
|
|
20230801,152600,222301321,2010,2010,2010,2010,0
|
|
20230801,152500,222301321,2010,2010,2010,2010,0
|
|
20230801,152400,222301321,2010,2010,2010,2010,0
|
|
20230801,152300,222301321,2010,2010,2010,2010,0
|
|
20230801,152200,222301321,2010,2010,2010,2010,0
|
|
20230801,152100,222301321,2010,2010,2010,2010,0
|
|
20230801,152000,222301321,2010,2010,2010,2010,0
|
|
20230801,151900,222301321,2010,2010,2010,2010,0
|
|
20230801,151800,222301321,2010,2010,2010,2010,0
|
|
20230801,151700,222301321,2010,2010,2010,2010,500
|
|
20230801,151600,221296321,2010,2010,2010,2010,1000
|
|
20230801,151500,219286321,2010,2010,2010,2010,0
|
|
20230801,151400,219286321,2010,2010,2010,2010,2
|
|
20230801,151300,219282301,2015,2015,2015,2015,1
|
|
20230801,151200,219280286,2010,2010,2010,2010,2000
|
|
20230801,151100,215260286,2015,2015,2015,2015,230
|
|
20230801,151000,214796836,2015,2015,2015,2015,100
|
|
20230801,150900,214595336,2015,2015,2015,2015,0
|
|
20230801,150800,214595336,2015,2015,2015,2015,0
|
|
20230801,150700,214595336,2015,2015,2015,2015,1
|
|
20230801,150600,214593321,2010,2010,2010,2010,0
|
|
20230801,150500,214593321,2010,2010,2010,2010,1
|
|
20230801,150400,214591311,2015,2015,2015,2015,272
|
|
20230801,150300,214043231,2015,2015,2015,2015,24
|
|
20230801,150200,213994871,2015,2015,2015,2015,0
|
|
20230801,150100,213994871,2015,2015,2015,2015,0
|
|
20230801,150000,213994871,2015,2015,2015,2015,0
|
|
20230801,145900,213994871,2015,2015,2015,2015,0
|
|
20230801,145800,213994871,2015,2015,2015,2015,3
|
|
20230801,145700,213988826,2015,2015,2015,2015,0
|
|
20230801,145600,213988826,2015,2015,2015,2015,0
|
|
20230801,145500,213988826,2015,2010,2015,2005,101
|
|
20230801,145400,213786296,2015,2015,2015,2015,1
|
|
20230801,145300,213784281,2015,2015,2015,2015,0
|
|
20230801,145200,213784281,2015,2015,2015,2015,0
|
|
20230801,145100,213784281,2015,2015,2015,2015,0
|
|
20230801,145000,213784281,2015,2015,2015,2015,1
|
|
20230801,144900,213782266,2010,2010,2010,2010,886
|
|
20230801,144800,212001406,2005,2005,2005,2005,476
|
|
20230801,144700,211047026,2010,2010,2010,2010,2
|
|
20230801,144600,211043006,2010,2010,2010,2010,100
|
|
20230801,144500,210842006,2010,2010,2010,2010,0
|
|
20230801,144400,210842006,2010,2010,2010,2010,0
|
|
20230801,144300,210842006,2010,2010,2010,2010,0
|
|
20230801,144200,210842006,2010,2010,2010,2010,103
|
|
20230801,144100,210634976,2010,2010,2010,2010,0
|
|
20230801,144000,210634976,2010,2010,2010,2010,0
|
|
20230801,143900,210634976,2010,2010,2010,2010,143
|
|
20230801,143800,210347546,2010,2010,2010,2010,0
|
|
20230801,143700,210347546,2010,2010,2010,2010,2
|
|
20230801,143600,210343526,2000,2000,2000,2000,0
|
|
20230801,143500,210343526,2000,2000,2000,2000,0
|
|
20230801,143400,210343526,2000,2000,2000,2000,0
|
|
20230801,143300,210343526,2000,2000,2000,2000,0
|
|
20230801,143200,210343526,2000,2005,2005,2000,3000
|
|
20230801,143100,204340136,2005,2005,2005,2005,0
|
|
20230801,143000,204340136,2005,2005,2005,2005,0
|
|
20230801,142900,204340136,2005,2005,2005,2005,150
|
|
20230801,142800,204039386,2000,2000,2000,2000,0
|
|
20230801,142700,204039386,2000,2000,2000,2000,16
|
|
20230801,142600,204007386,2000,2000,2000,2000,4127
|
|
20230801,142500,195753386,2000,2000,2000,2000,1
|
|
20230801,142400,195751386,2000,2000,2000,2000,0
|
|
20230801,142300,195751386,2000,2005,2005,2000,785
|
|
20230801,142200,194179611,2010,2005,2010,2005,203
|
|
20230801,142100,193772581,2010,2010,2010,2010,0
|
|
20230801,142000,193772581,2010,2010,2010,2010,0
|
|
20230801,141900,193772581,2010,2010,2010,2010,0
|
|
20230801,141800,193772581,2010,2010,2010,2010,3
|
|
20230801,141700,193766551,2010,2010,2010,2010,0
|
|
20230801,141600,193766551,2010,2010,2010,2010,0
|
|
20230801,141500,193766551,2010,2010,2010,2010,0
|
|
20230801,141400,193766551,2010,2010,2010,2010,0
|
|
20230801,141300,193766551,2010,2010,2010,2010,2
|
|
20230801,141200,193762531,2005,2005,2005,2005,0
|
|
20230801,141100,193762531,2005,2005,2005,2005,0
|
|
20230801,141000,193762531,2005,2005,2005,2005,0
|
|
20230801,140900,193762531,2005,2005,2005,2005,0
|
|
20230801,140800,193762531,2005,2005,2005,2005,0
|
|
20230801,140700,193762531,2005,2005,2005,2005,0
|
|
20230801,140600,193762531,2005,2005,2005,2005,2
|
|
20230801,140500,193758521,2005,2005,2005,2005,0
|
|
20230801,140400,193758521,2005,2005,2005,2005,0
|
|
20230801,140300,193758521,2005,2005,2005,2005,0
|
|
20230801,140200,193758521,2005,2005,2005,2005,7
|
|
20230801,140100,193744486,2005,2005,2005,2005,3
|
|
20230801,140000,193738471,2005,2005,2005,2005,0
|
|
20230801,135900,193738471,2005,2005,2005,2005,0
|
|
20230801,135800,193738471,2005,2005,2005,2005,0
|
|
20230801,135700,193738471,2005,2005,2005,2005,6
|
|
20230801,135600,193726441,2005,2005,2005,2005,500
|
|
20230801,135500,192723941,2005,2005,2005,2005,0
|
|
20230801,135400,192723941,2005,2005,2005,2005,0
|
|
20230801,135300,192723941,2005,2005,2005,2005,2
|
|
20230801,135200,192719931,2005,2005,2005,2005,1155
|
|
20230801,135100,190404156,2005,2005,2005,2005,4
|
|
20230801,135000,190396136,2005,2005,2005,2005,0
|
|
20230801,134900,190396136,2005,2005,2005,2005,0
|
|
20230801,134800,190396136,2005,2005,2005,2005,3
|
|
20230801,134700,190390121,2000,2000,2000,2000,1122
|
|
20230801,134600,188146121,2005,2005,2005,2005,0
|
|
20230801,134500,188146121,2005,2005,2005,2005,0
|
|
20230801,134400,188146121,2005,2005,2005,2005,3
|
|
20230801,134300,188140106,2000,2000,2000,2000,0
|
|
20230801,134200,188140106,2000,2000,2000,2000,276
|
|
20230801,134100,187588106,2000,2000,2000,2000,0
|
|
20230801,134000,187588106,2000,2000,2000,2000,0
|
|
20230801,133900,187588106,2000,2005,2005,2000,202
|
|
20230801,133800,187184096,2000,2000,2000,2000,500
|
|
20230801,133700,186184096,2005,2005,2005,2005,0
|
|
20230801,133600,186184096,2005,2005,2005,2005,0
|
|
20230801,133500,186184096,2005,2005,2005,2005,3
|
|
20230801,133400,186178081,2005,2005,2005,2005,0
|
|
20230801,133300,186178081,2005,2005,2005,2005,0
|
|
20230801,133200,186178081,2005,2005,2005,2005,0
|
|
20230801,133100,186178081,2005,2005,2005,2005,0
|
|
20230801,133000,186178081,2005,2005,2005,2005,302
|
|
20230801,132900,185572571,2005,2000,2005,2000,3078
|
|
20230801,132800,179416561,2005,2010,2010,2005,2279
|
|
20230801,132700,174846171,2010,2010,2010,2010,0
|
|
20230801,132600,174846171,2010,2010,2010,2010,0
|
|
20230801,132500,174846171,2010,2010,2010,2010,0
|
|
20230801,132400,174846171,2010,2005,2010,2005,403
|
|
20230801,132300,174038141,2010,2015,2015,2010,74
|
|
20230801,132200,173889041,2020,2020,2020,2020,0
|
|
20230801,132100,173889041,2020,2020,2020,2020,0
|
|
20230801,132000,173889041,2020,2020,2020,2020,0
|
|
20230801,131900,173889041,2020,2020,2020,2020,0
|
|
20230801,131800,173889041,2020,2010,2020,2010,1849
|
|
20230801,131700,170159066,2015,2015,2015,2015,0
|
|
20230801,131600,170159066,2015,2015,2015,2015,0
|
|
20230801,131500,170159066,2015,2015,2015,2015,3
|
|
20230801,131400,170153021,2020,2020,2020,2020,3
|
|
20230801,131300,170146961,2020,2020,2020,2020,0
|
|
20230801,131200,170146961,2020,2020,2020,2020,0
|
|
20230801,131100,170146961,2020,2020,2020,2020,256
|
|
20230801,131000,169629841,2020,2020,2020,2020,4
|
|
20230801,130900,169621761,2020,2020,2020,2020,0
|
|
20230801,130800,169621761,2020,2020,2020,2020,1
|
|
20230801,130700,169619741,2020,2020,2020,2020,0
|
|
20230801,130600,169619741,2020,2020,2020,2020,0
|
|
20230801,130500,169619741,2020,2020,2020,2020,0
|
|
20230801,130400,169619741,2020,2020,2020,2020,1
|
|
20230801,130300,169617721,2020,2020,2020,2020,7
|
|
20230801,130200,169603581,2020,2015,2020,2015,4206
|
|
20230801,130100,161122581,2010,2010,2010,2010,0
|
|
20230801,130000,161122581,2010,2010,2010,2010,354
|
|
20230801,125900,160411041,2000,2005,2005,2000,600
|
|
20230801,125800,159210541,2000,2000,2000,2000,0
|
|
20230801,125700,159210541,2000,2000,2000,2000,0
|
|
20230801,125600,159210541,2000,2000,2000,2000,4400
|
|
20230801,125500,150410541,2000,2015,2015,2000,5328
|
|
20230801,125400,139747751,2010,2010,2010,2010,0
|
|
20230801,125300,139747751,2010,2010,2010,2010,0
|
|
20230801,125200,139747751,2010,2010,2010,2010,0
|
|
20230801,125100,139747751,2010,2010,2010,2010,0
|
|
20230801,125000,139747751,2010,2010,2010,2010,1388
|
|
20230801,124900,136957871,2010,2010,2010,2010,0
|
|
20230801,124800,136957871,2010,2010,2010,2010,631
|
|
20230801,124700,135689561,2015,2015,2015,2015,0
|
|
20230801,124600,135689561,2015,2015,2015,2015,0
|
|
20230801,124500,135689561,2015,2015,2015,2015,2
|
|
20230801,124400,135685531,2010,2010,2010,2010,0
|
|
20230801,124300,135685531,2010,2010,2010,2010,0
|
|
20230801,124200,135685531,2010,2010,2010,2010,5
|
|
20230801,124100,135675481,2010,2010,2010,2010,6
|
|
20230801,124000,135663421,2015,2015,2015,2015,102
|
|
20230801,123900,135457891,2015,2015,2015,2015,0
|
|
20230801,123800,135457891,2015,2015,2015,2015,0
|
|
20230801,123700,135457891,2015,2015,2015,2015,0
|
|
20230801,123600,135457891,2015,2015,2015,2015,3
|
|
20230801,123500,135451846,2010,2010,2010,2010,0
|
|
20230801,123400,135451846,2010,2010,2010,2010,0
|
|
20230801,123300,135451846,2010,2010,2010,2010,1150
|
|
20230801,123200,133140346,2010,2010,2010,2010,400
|
|
20230801,123100,132336346,2015,2015,2015,2015,698
|
|
20230801,123000,130929876,2015,2015,2015,2015,300
|
|
20230801,122900,130325376,2015,2015,2015,2015,350
|
|
20230801,122800,129620126,2015,2015,2015,2015,0
|
|
20230801,122700,129620126,2015,2015,2015,2015,0
|
|
20230801,122600,129620126,2015,2015,2015,2015,645
|
|
20230801,122500,128320451,2010,2010,2010,2010,0
|
|
20230801,122400,128320451,2010,2010,2010,2010,2757
|
|
20230801,122300,122778881,2010,2010,2010,2010,0
|
|
20230801,122200,122778881,2010,2015,2015,2010,609
|
|
20230801,122100,121554246,2015,2015,2015,2015,12
|
|
20230801,122000,121530066,2010,2010,2010,2010,0
|
|
20230801,121900,121530066,2010,2010,2010,2010,237
|
|
20230801,121800,121053696,2015,2015,2015,2015,0
|
|
20230801,121700,121053696,2015,2015,2015,2015,0
|
|
20230801,121600,121053696,2015,2015,2015,2015,3
|
|
20230801,121500,121047651,2010,2010,2010,2010,29
|
|
20230801,121400,120989361,2010,2010,2010,2010,100
|
|
20230801,121300,120788361,2015,2015,2015,2015,0
|
|
20230801,121200,120788361,2015,2015,2015,2015,0
|
|
20230801,121100,120788361,2015,2015,2015,2015,2
|
|
20230801,121000,120784331,2010,2010,2010,2010,0
|
|
20230801,120900,120784331,2010,2010,2010,2010,150
|
|
20230801,120800,120482831,2015,2015,2015,2015,0
|
|
20230801,120700,120482831,2015,2015,2015,2015,0
|
|
20230801,120600,120482831,2015,2015,2015,2015,1135
|
|
20230801,120500,118195806,2010,2010,2010,2010,1
|
|
20230801,120400,118193796,2010,2010,2010,2010,300
|
|
20230801,120300,117590796,2015,2015,2015,2015,0
|
|
20230801,120200,117590796,2015,2015,2015,2015,100
|
|
20230801,120100,117389296,2015,2010,2015,2010,303
|
|
20230801,120000,116780251,2010,2010,2010,2010,600
|
|
20230801,115900,115574251,2010,2010,2010,2010,900
|
|
20230801,115800,113765251,2015,2015,2015,2015,0
|
|
20230801,115700,113765251,2015,2010,2015,2010,64
|
|
20230801,115600,113636601,2015,2015,2015,2015,0
|
|
20230801,115500,113636601,2015,2015,2015,2015,0
|
|
20230801,115400,113636601,2015,2015,2015,2015,0
|
|
20230801,115300,113636601,2015,2015,2015,2015,0
|
|
20230801,115200,113636601,2015,2015,2015,2015,203
|
|
20230801,115100,113227556,2010,2010,2010,2010,75
|
|
20230801,115000,113076806,2015,2015,2015,2015,38
|
|
20230801,114900,113000236,2015,2015,2015,2015,26
|
|
20230801,114800,112947846,2015,2015,2015,2015,0
|
|
20230801,114700,112947846,2015,2010,2015,2010,181
|
|
20230801,114600,112584026,2015,2015,2015,2015,1
|
|
20230801,114500,112582011,2015,2015,2015,2015,0
|
|
20230801,114400,112582011,2015,2015,2015,2015,0
|
|
20230801,114300,112582011,2015,2015,2015,2015,10
|
|
20230801,114200,112561861,2015,2015,2015,2015,1972
|
|
20230801,114100,108588281,2010,2010,2010,2010,4
|
|
20230801,114000,108580241,2015,2015,2015,2015,0
|
|
20230801,113900,108580241,2015,2015,2015,2015,0
|
|
20230801,113800,108580241,2015,2015,2015,2015,150
|
|
20230801,113700,108277991,2015,2010,2015,2010,21
|
|
20230801,113600,108235766,2010,2010,2010,2010,0
|
|
20230801,113500,108235766,2010,2010,2010,2010,0
|
|
20230801,113400,108235766,2010,2010,2010,2010,1258
|
|
20230801,113300,105707186,2010,2010,2010,2010,0
|
|
20230801,113200,105707186,2010,2010,2010,2010,403
|
|
20230801,113100,104897156,2005,2005,2005,2005,0
|
|
20230801,113000,104897156,2005,2005,2005,2005,0
|
|
20230801,112900,104897156,2005,2005,2005,2005,0
|
|
20230801,112800,104897156,2005,2010,2010,2005,1062
|
|
20230801,112700,102765171,2010,2010,2010,2010,3
|
|
20230801,112600,102759141,2005,2010,2010,2005,1030
|
|
20230801,112500,100693851,2010,2010,2010,2010,0
|
|
20230801,112400,100693851,2010,2010,2010,2010,0
|
|
20230801,112300,100693851,2010,2010,2010,2010,2
|
|
20230801,112200,100689831,2010,2010,2010,2010,0
|
|
20230801,112100,100689831,2010,2010,2010,2010,8
|
|
20230801,112000,100673751,2010,2010,2010,2010,0
|
|
20230801,111900,100673751,2010,2010,2010,2010,0
|
|
20230801,111800,100673751,2010,2010,2010,2010,3
|
|
20230801,111700,100667721,2005,2005,2005,2005,0
|
|
20230801,111600,100667721,2005,2005,2005,2005,0
|
|
20230801,111500,100667721,2005,2005,2005,2005,9
|
|
20230801,111400,100649676,2005,2010,2010,2005,54
|
|
20230801,111300,100541396,2010,2010,2010,2010,5
|
|
20230801,111200,100531346,2010,2010,2010,2010,0
|
|
20230801,111100,100531346,2010,2010,2010,2010,1
|
|
20230801,111000,100529336,2000,2000,2000,2000,89
|
|
20230801,110900,100351336,2000,2010,2010,2000,25
|
|
20230801,110800,100301311,2005,2005,2005,2005,281
|
|
20230801,110700,99737906,2000,2000,2000,2000,0
|
|
20230801,110600,99737906,2000,2005,2005,2000,666
|
|
20230801,110500,98403331,2010,2010,2010,2010,0
|
|
20230801,110400,98403331,2010,2010,2010,2010,565
|
|
20230801,110300,97267681,2010,2005,2010,2005,1154
|
|
20230801,110200,94953906,2005,2005,2005,2005,4
|
|
20230801,110100,94945886,2005,2000,2005,2000,200
|
|
20230801,110000,94545386,2000,2000,2000,2000,2539
|
|
20230801,105900,89467386,2000,2000,2000,2000,2259
|
|
20230801,105800,84949386,2005,2005,2005,2005,3
|
|
20230801,105700,84943371,2000,2005,2005,2000,754
|
|
20230801,105600,83435146,2005,2005,2005,2005,0
|
|
20230801,105500,83435146,2005,2005,2005,2005,205
|
|
20230801,105400,83024121,2005,2005,2005,2005,0
|
|
20230801,105300,83024121,2005,2005,2005,2005,0
|
|
20230801,105200,83024121,2005,2005,2005,2005,134
|
|
20230801,105100,82755451,2010,2010,2010,2010,0
|
|
20230801,105000,82755451,2010,2010,2010,2010,0
|
|
20230801,104900,82755451,2010,2010,2010,2010,0
|
|
20230801,104800,82755451,2010,2005,2010,2005,2
|
|
20230801,104700,82751436,2010,2010,2010,2010,0
|
|
20230801,104600,82751436,2010,2010,2010,2010,0
|
|
20230801,104500,82751436,2010,2010,2010,2010,0
|
|
20230801,104400,82751436,2010,2010,2010,2010,0
|
|
20230801,104300,82751436,2010,2010,2010,2010,0
|
|
20230801,104200,82751436,2010,2010,2010,2010,0
|
|
20230801,104100,82751436,2010,2010,2010,2010,0
|
|
20230801,104000,82751436,2010,2010,2010,2010,0
|
|
20230801,103900,82751436,2010,2010,2010,2010,0
|
|
20230801,103800,82751436,2010,2010,2010,2010,500
|
|
20230801,103700,81746436,2010,2010,2010,2010,100
|
|
20230801,103600,81545436,2010,2010,2010,2010,0
|
|
20230801,103500,81545436,2010,2010,2010,2010,3
|
|
20230801,103400,81539406,2010,2010,2010,2010,0
|
|
20230801,103300,81539406,2010,2010,2010,2010,0
|
|
20230801,103200,81539406,2010,2010,2010,2010,0
|
|
20230801,103100,81539406,2010,2010,2010,2010,1
|
|
20230801,103000,81537396,2010,2010,2010,2010,0
|
|
20230801,102900,81537396,2010,2010,2010,2010,0
|
|
20230801,102800,81537396,2010,2010,2010,2010,17
|
|
20230801,102700,81503226,2010,2010,2010,2010,1
|
|
20230801,102600,81501216,2000,2005,2005,2000,439
|
|
20230801,102500,80621066,2010,2010,2010,2010,0
|
|
20230801,102400,80621066,2010,2010,2010,2010,0
|
|
20230801,102300,80621066,2010,2010,2010,2010,0
|
|
20230801,102200,80621066,2010,2010,2010,2010,0
|
|
20230801,102100,80621066,2010,2010,2010,2010,0
|
|
20230801,102000,80621066,2010,2010,2010,2010,0
|
|
20230801,101900,80621066,2010,2005,2010,2005,2
|
|
20230801,101800,80617051,2010,2010,2010,2010,0
|
|
20230801,101700,80617051,2010,2010,2010,2010,1
|
|
20230801,101600,80615041,2005,2005,2010,2005,512
|
|
20230801,101500,79588476,2010,2010,2010,2010,0
|
|
20230801,101400,79588476,2010,2010,2010,2010,0
|
|
20230801,101300,79588476,2010,2010,2010,2010,0
|
|
20230801,101200,79588476,2010,2010,2010,2010,0
|
|
20230801,101100,79588476,2010,2010,2010,2010,1
|
|
20230801,101000,79586466,2010,2010,2010,2010,0
|
|
20230801,100900,79586466,2010,2010,2010,2005,1506
|
|
20230801,100800,76566906,2010,2010,2010,2010,0
|
|
20230801,100700,76566906,2010,2015,2015,2010,1220
|
|
20230801,100600,74114551,2010,2015,2015,2010,745
|
|
20230801,100500,72615676,2020,2020,2020,2020,0
|
|
20230801,100400,72615676,2020,2020,2020,2020,0
|
|
20230801,100300,72615676,2020,2020,2020,2020,0
|
|
20230801,100200,72615676,2020,2020,2020,2020,20
|
|
20230801,100100,72575276,2020,2020,2020,2020,0
|
|
20230801,100000,72575276,2020,2020,2020,2020,0
|
|
20230801,095900,72575276,2020,2020,2020,2020,0
|
|
20230801,095800,72575276,2020,2020,2020,2020,0
|
|
20230801,095700,72575276,2020,2020,2020,2020,0
|
|
20230801,095600,72575276,2020,2020,2020,2015,2737
|
|
20230801,095500,67046546,2020,2015,2020,2010,13836
|
|
20230801,095400,39166991,2015,2015,2015,2015,100
|
|
20230801,095300,38965491,2015,2010,2015,2010,1986
|
|
20230801,095200,34968626,2010,2010,2010,2010,1
|
|
20230801,095100,34966616,2005,2010,2010,2005,601
|
|
20230801,095000,33761606,2000,2000,2010,2000,58
|
|
20230801,094900,33645436,2005,2005,2005,2005,5
|
|
20230801,094800,33635411,2010,2010,2010,2010,0
|
|
20230801,094700,33635411,2010,2010,2010,2010,0
|
|
20230801,094600,33635411,2010,2010,2010,2010,1
|
|
20230801,094500,33633401,2005,2005,2005,2005,1
|
|
20230801,094400,33631396,2015,2015,2015,2015,0
|
|
20230801,094300,33631396,2015,2015,2015,2015,0
|
|
20230801,094200,33631396,2015,2005,2015,2005,545
|
|
20230801,094100,32538651,2015,2015,2015,2015,0
|
|
20230801,094000,32538651,2015,2005,2015,2005,331
|
|
20230801,093900,31874986,2010,2010,2010,2010,94
|
|
20230801,093800,31686046,2015,2015,2015,2015,2
|
|
20230801,093700,31682016,2015,2015,2015,2015,50
|
|
20230801,093600,31581266,2015,2015,2015,2015,27
|
|
20230801,093500,31526861,2015,2015,2015,2015,1
|
|
20230801,093400,31524846,2015,2015,2015,2015,0
|
|
20230801,093300,31524846,2015,2015,2015,2015,0
|
|
20230801,093200,31524846,2015,2010,2015,2005,612
|
|
20230801,093100,30297771,2015,2010,2015,2005,501
|
|
20230801,093000,29292926,2010,2010,2010,2010,75
|
|
20230801,092900,29142176,2015,2015,2015,2015,0
|
|
20230801,092800,29142176,2015,2015,2015,2015,0
|
|
20230801,092700,29142176,2015,2015,2015,2015,30
|
|
20230801,092600,29081726,2015,2015,2015,2015,0
|
|
20230801,092500,29081726,2015,2015,2015,2010,17
|
|
20230801,092400,29047546,2010,2010,2010,2010,1000
|
|
20230801,092300,27037546,2010,2010,2010,2010,907
|
|
20230801,092200,25214476,2010,2010,2010,2010,711
|
|
20230801,092100,23785366,2010,2010,2010,2010,442
|
|
20230801,092000,22896946,2015,2015,2015,2015,0
|
|
20230801,091900,22896946,2015,2010,2015,2010,1240
|
|
20230801,091800,20403346,2015,2015,2015,2015,0
|
|
20230801,091700,20403346,2015,2015,2015,2005,138
|
|
20230801,091600,20126636,2010,2015,2015,2010,26
|
|
20230801,091500,20074251,2010,2010,2010,2010,0
|
|
20230801,091400,20074251,2010,2010,2010,2010,3548
|
|
20230801,091300,12942771,2010,2010,2010,2010,20
|
|
20230801,091200,12902571,2010,2010,2010,2010,14
|
|
20230801,091100,12874431,2010,2010,2010,2010,0
|
|
20230801,091000,12874431,2010,2010,2010,2010,0
|
|
20230801,090900,12874431,2010,2010,2010,2010,24
|
|
20230801,090800,12826191,2010,1998,2010,1998,51
|
|
20230801,090700,12724281,1998,2010,2010,1998,101
|
|
20230801,090600,12521283,2015,2005,2015,2005,1999
|
|
20230801,090500,8506108,1987,2000,2005,1987,1237
|
|
20230801,090400,6037260,1999,1999,1999,1999,219
|
|
20230801,090300,5599479,1987,1989,1989,1987,1192
|
|
20230801,090200,3230779,2010,2005,2010,2005,2
|
|
20230801,090100,3226764,1981,1998,2010,1981,103
|
|
20230801,090000,3019775,1975,1975,1975,1975,1529
|