573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183000,132658950,2025,2025,2025,2025,2609
|
|
20230707,182900,132658950,2025,2025,2025,2025,0
|
|
20230707,182800,132658950,2025,2025,2025,2025,0
|
|
20230707,182700,132658950,2025,2025,2025,2025,0
|
|
20230707,182600,132658950,2025,2025,2025,2025,0
|
|
20230707,182500,132658950,2025,2025,2025,2025,0
|
|
20230707,182400,132658950,2025,2025,2025,2025,0
|
|
20230707,182300,132658950,2025,2025,2025,2025,0
|
|
20230707,182200,132658950,2025,2025,2025,2025,0
|
|
20230707,182100,132658950,2025,2025,2025,2025,0
|
|
20230707,182000,132658950,2025,2025,2025,2025,0
|
|
20230707,181900,132658950,2025,2025,2025,2025,0
|
|
20230707,181800,132658950,2025,2025,2025,2025,0
|
|
20230707,181700,132658950,2025,2025,2025,2025,0
|
|
20230707,181600,132658950,2025,2025,2025,2025,0
|
|
20230707,181500,132658950,2025,2025,2025,2025,0
|
|
20230707,181400,132658950,2025,2025,2025,2025,0
|
|
20230707,181300,132658950,2025,2025,2025,2025,0
|
|
20230707,181200,132658950,2025,2025,2025,2025,0
|
|
20230707,181100,132658950,2025,2025,2025,2025,0
|
|
20230707,181000,132658950,2025,2025,2025,2025,0
|
|
20230707,180900,132658950,2025,2025,2025,2025,0
|
|
20230707,180800,132658950,2025,2025,2025,2025,0
|
|
20230707,180700,132658950,2025,2025,2025,2025,0
|
|
20230707,180600,132658950,2025,2025,2025,2025,0
|
|
20230707,180500,132658950,2025,2025,2025,2025,0
|
|
20230707,180400,132658950,2025,2025,2025,2025,0
|
|
20230707,180300,132658950,2025,2025,2025,2025,0
|
|
20230707,180200,132658950,2025,2025,2025,2025,0
|
|
20230707,180100,132658950,2025,2025,2025,2025,0
|
|
20230707,180000,132658950,2025,2025,2025,2025,2609
|
|
20230707,175900,132658950,2025,2025,2025,2025,0
|
|
20230707,175800,132658950,2025,2025,2025,2025,0
|
|
20230707,175700,132658950,2025,2025,2025,2025,0
|
|
20230707,175600,132658950,2025,2025,2025,2025,0
|
|
20230707,175500,132658950,2025,2025,2025,2025,0
|
|
20230707,175400,132658950,2025,2025,2025,2025,0
|
|
20230707,175300,132658950,2025,2025,2025,2025,0
|
|
20230707,175200,132658950,2025,2025,2025,2025,0
|
|
20230707,175100,132658950,2025,2025,2025,2025,0
|
|
20230707,175000,132658950,2025,2025,2025,2025,0
|
|
20230707,174900,132658950,2025,2025,2025,2025,0
|
|
20230707,174800,132658950,2025,2025,2025,2025,0
|
|
20230707,174700,132658950,2025,2025,2025,2025,0
|
|
20230707,174600,132658950,2025,2025,2025,2025,0
|
|
20230707,174500,132658950,2025,2025,2025,2025,0
|
|
20230707,174400,132658950,2025,2025,2025,2025,0
|
|
20230707,174300,132658950,2025,2025,2025,2025,0
|
|
20230707,174200,132658950,2025,2025,2025,2025,0
|
|
20230707,174100,132658950,2025,2025,2025,2025,0
|
|
20230707,174000,132658950,2025,2025,2025,2025,0
|
|
20230707,173900,132658950,2025,2025,2025,2025,0
|
|
20230707,173800,132658950,2025,2025,2025,2025,0
|
|
20230707,173700,132658950,2025,2025,2025,2025,0
|
|
20230707,173600,132658950,2025,2025,2025,2025,0
|
|
20230707,173500,132658950,2025,2025,2025,2025,0
|
|
20230707,173400,132658950,2025,2025,2025,2025,0
|
|
20230707,173300,132658950,2025,2025,2025,2025,0
|
|
20230707,173200,132658950,2025,2025,2025,2025,0
|
|
20230707,173100,132658950,2025,2025,2025,2025,0
|
|
20230707,173000,132658950,2025,2025,2025,2025,2609
|
|
20230707,172900,132658950,2025,2025,2025,2025,0
|
|
20230707,172800,132658950,2025,2025,2025,2025,0
|
|
20230707,172700,132658950,2025,2025,2025,2025,0
|
|
20230707,172600,132658950,2025,2025,2025,2025,0
|
|
20230707,172500,132658950,2025,2025,2025,2025,0
|
|
20230707,172400,132658950,2025,2025,2025,2025,0
|
|
20230707,172300,132658950,2025,2025,2025,2025,0
|
|
20230707,172200,132658950,2025,2025,2025,2025,0
|
|
20230707,172100,132658950,2025,2025,2025,2025,0
|
|
20230707,172000,132658950,2025,2025,2025,2025,0
|
|
20230707,171900,132658950,2025,2025,2025,2025,0
|
|
20230707,171800,132658950,2025,2025,2025,2025,0
|
|
20230707,171700,132658950,2025,2025,2025,2025,0
|
|
20230707,171600,132658950,2025,2025,2025,2025,0
|
|
20230707,171500,132658950,2025,2025,2025,2025,0
|
|
20230707,171400,132658950,2025,2025,2025,2025,0
|
|
20230707,171300,132658950,2025,2025,2025,2025,0
|
|
20230707,171200,132658950,2025,2025,2025,2025,0
|
|
20230707,171100,132658950,2025,2025,2025,2025,0
|
|
20230707,171000,132658950,2025,2025,2025,2025,0
|
|
20230707,170900,132658950,2025,2025,2025,2025,0
|
|
20230707,170800,132658950,2025,2025,2025,2025,0
|
|
20230707,170700,132658950,2025,2025,2025,2025,0
|
|
20230707,170600,132658950,2025,2025,2025,2025,0
|
|
20230707,170500,132658950,2025,2025,2025,2025,0
|
|
20230707,170400,132658950,2025,2025,2025,2025,0
|
|
20230707,170300,132658950,2025,2025,2025,2025,0
|
|
20230707,170200,132658950,2025,2025,2025,2025,0
|
|
20230707,170100,132658950,2025,2025,2025,2025,0
|
|
20230707,170000,132658950,2025,2025,2025,2025,2609
|
|
20230707,165900,132658950,2025,2025,2025,2025,0
|
|
20230707,165800,132658950,2025,2025,2025,2025,0
|
|
20230707,165700,132658950,2025,2025,2025,2025,0
|
|
20230707,165600,132658950,2025,2025,2025,2025,0
|
|
20230707,165500,132658950,2025,2025,2025,2025,0
|
|
20230707,165400,132658950,2025,2025,2025,2025,0
|
|
20230707,165300,132658950,2025,2025,2025,2025,0
|
|
20230707,165200,132658950,2025,2025,2025,2025,0
|
|
20230707,165100,132658950,2025,2025,2025,2025,0
|
|
20230707,165000,132658950,2025,2025,2025,2025,0
|
|
20230707,164900,132658950,2025,2025,2025,2025,0
|
|
20230707,164800,132658950,2025,2025,2025,2025,0
|
|
20230707,164700,132658950,2025,2025,2025,2025,0
|
|
20230707,164600,132658950,2025,2025,2025,2025,0
|
|
20230707,164500,132658950,2025,2025,2025,2025,0
|
|
20230707,164400,132658950,2025,2025,2025,2025,0
|
|
20230707,164300,132658950,2025,2025,2025,2025,0
|
|
20230707,164200,132658950,2025,2025,2025,2025,0
|
|
20230707,164100,132658950,2025,2025,2025,2025,0
|
|
20230707,164000,132658950,2025,2025,2025,2025,0
|
|
20230707,163900,132658950,2025,2025,2025,2025,0
|
|
20230707,163800,132658950,2025,2025,2025,2025,0
|
|
20230707,163700,132658950,2025,2025,2025,2025,0
|
|
20230707,163600,132658950,2025,2025,2025,2025,0
|
|
20230707,163500,132658950,2025,2025,2025,2025,0
|
|
20230707,163400,132658950,2025,2025,2025,2025,0
|
|
20230707,163300,132658950,2025,2025,2025,2025,0
|
|
20230707,163200,132658950,2025,2025,2025,2025,0
|
|
20230707,163100,132658950,2025,2025,2025,2025,0
|
|
20230707,163000,132658950,2025,2025,2025,2025,2609
|
|
20230707,162900,132658950,2025,2025,2025,2025,0
|
|
20230707,162800,132658950,2025,2025,2025,2025,0
|
|
20230707,162700,132658950,2025,2025,2025,2025,0
|
|
20230707,162600,132658950,2025,2025,2025,2025,0
|
|
20230707,162500,132658950,2025,2025,2025,2025,0
|
|
20230707,162400,132658950,2025,2025,2025,2025,0
|
|
20230707,162300,132658950,2025,2025,2025,2025,0
|
|
20230707,162200,132658950,2025,2025,2025,2025,0
|
|
20230707,162100,132658950,2025,2025,2025,2025,0
|
|
20230707,162000,132658950,2025,2025,2025,2025,0
|
|
20230707,161900,132658950,2025,2025,2025,2025,0
|
|
20230707,161800,132658950,2025,2025,2025,2025,0
|
|
20230707,161700,132658950,2025,2025,2025,2025,0
|
|
20230707,161600,132658950,2025,2025,2025,2025,0
|
|
20230707,161500,132658950,2025,2025,2025,2025,0
|
|
20230707,161400,132658950,2025,2025,2025,2025,0
|
|
20230707,161300,132658950,2025,2025,2025,2025,0
|
|
20230707,161200,132658950,2025,2025,2025,2025,0
|
|
20230707,161100,132658950,2025,2025,2025,2025,0
|
|
20230707,161000,132658950,2025,2025,2025,2025,0
|
|
20230707,160900,132658950,2025,2025,2025,2025,0
|
|
20230707,160800,132658950,2025,2025,2025,2025,0
|
|
20230707,160700,132658950,2025,2025,2025,2025,0
|
|
20230707,160600,132658950,2025,2025,2025,2025,0
|
|
20230707,160500,132658950,2025,2025,2025,2025,0
|
|
20230707,160400,132658950,2025,2025,2025,2025,0
|
|
20230707,160300,132658950,2025,2025,2025,2025,0
|
|
20230707,160200,132658950,2025,2025,2025,2025,0
|
|
20230707,160100,132658950,2025,2025,2025,2025,0
|
|
20230707,160000,132658950,2025,2025,2025,2025,2609
|
|
20230707,155900,132658950,2025,2025,2025,2025,0
|
|
20230707,155800,132658950,2025,2025,2025,2025,0
|
|
20230707,155700,132658950,2025,2025,2025,2025,0
|
|
20230707,155600,132658950,2025,2025,2025,2025,0
|
|
20230707,155500,132658950,2025,2025,2025,2025,0
|
|
20230707,155400,132658950,2025,2025,2025,2025,0
|
|
20230707,155300,132658950,2025,2025,2025,2025,0
|
|
20230707,155200,132658950,2025,2025,2025,2025,0
|
|
20230707,155100,132658950,2025,2025,2025,2025,0
|
|
20230707,155000,132658950,2025,2025,2025,2025,0
|
|
20230707,154900,132658950,2025,2025,2025,2025,0
|
|
20230707,154800,132658950,2025,2025,2025,2025,0
|
|
20230707,154700,132658950,2025,2025,2025,2025,0
|
|
20230707,154600,132658950,2025,2025,2025,2025,0
|
|
20230707,154500,132658950,2025,2025,2025,2025,0
|
|
20230707,154400,132658950,2025,2025,2025,2025,0
|
|
20230707,154300,132658950,2025,2025,2025,2025,0
|
|
20230707,154200,132658950,2025,2025,2025,2025,0
|
|
20230707,154100,132658950,2025,2025,2025,2025,0
|
|
20230707,154000,132658950,2025,2025,2025,2025,0
|
|
20230707,153900,132658950,2025,2025,2025,2025,0
|
|
20230707,153800,132658950,2025,2025,2025,2025,0
|
|
20230707,153700,132658950,2025,2025,2025,2025,0
|
|
20230707,153600,132658950,2025,2025,2025,2025,0
|
|
20230707,153500,132658950,2025,2025,2025,2025,0
|
|
20230707,153400,132658950,2025,2025,2025,2025,0
|
|
20230707,153300,132658950,2025,2025,2025,2025,0
|
|
20230707,153200,132658950,2025,2025,2025,2025,0
|
|
20230707,153100,132658950,2025,2025,2025,2025,0
|
|
20230707,153000,132658950,2025,2025,2025,2025,5218
|
|
20230707,152900,127375725,2020,2020,2020,2020,0
|
|
20230707,152800,127375725,2020,2020,2020,2020,0
|
|
20230707,152700,127375725,2020,2020,2020,2020,0
|
|
20230707,152600,127375725,2020,2020,2020,2020,0
|
|
20230707,152500,127375725,2020,2020,2020,2020,0
|
|
20230707,152400,127375725,2020,2020,2020,2020,0
|
|
20230707,152300,127375725,2020,2020,2020,2020,0
|
|
20230707,152200,127375725,2020,2020,2020,2020,0
|
|
20230707,152100,127375725,2020,2020,2020,2020,0
|
|
20230707,152000,127375725,2020,2020,2020,2020,0
|
|
20230707,151900,127375725,2020,2020,2020,2020,1
|
|
20230707,151800,127373705,2020,2020,2020,2020,28
|
|
20230707,151700,127317145,2020,2020,2020,2010,1036
|
|
20230707,151600,125234370,2020,2025,2025,2020,75
|
|
20230707,151500,125082745,2025,2020,2025,2020,162
|
|
20230707,151400,124755445,2025,2015,2025,2015,945
|
|
20230707,151300,122850360,2020,2020,2020,2020,66
|
|
20230707,151200,122717040,2020,2020,2020,2010,733
|
|
20230707,151100,121237130,2020,2020,2020,2020,51
|
|
20230707,151000,121134110,2020,2015,2020,2010,644
|
|
20230707,150900,119839165,2015,2020,2020,2015,261
|
|
20230707,150800,119312925,2020,2020,2020,2020,91
|
|
20230707,150700,119129105,2020,2020,2020,2015,78
|
|
20230707,150600,118971555,2020,2015,2020,2015,154
|
|
20230707,150500,118660975,2015,2020,2020,2010,492
|
|
20230707,150400,117671135,2020,2020,2020,2020,58
|
|
20230707,150300,117553975,2020,2020,2020,2010,4336
|
|
20230707,150200,108835020,2020,2020,2020,2020,25
|
|
20230707,150100,108784520,2020,2020,2020,2020,13
|
|
20230707,150000,108758260,2020,2020,2020,2020,1
|
|
20230707,145900,108756240,2015,2015,2015,2015,53
|
|
20230707,145800,108649445,2020,2020,2020,2020,0
|
|
20230707,145700,108649445,2020,2020,2020,2020,873
|
|
20230707,145600,106885985,2020,2020,2020,2020,70
|
|
20230707,145500,106744585,2020,2020,2020,2020,1
|
|
20230707,145400,106742565,2015,2015,2015,2015,768
|
|
20230707,145300,105195045,2020,2020,2020,2020,0
|
|
20230707,145200,105195045,2020,2015,2020,2015,121
|
|
20230707,145100,104951225,2020,2020,2020,2020,0
|
|
20230707,145000,104951225,2020,2020,2020,2020,0
|
|
20230707,144900,104951225,2020,2020,2020,2020,0
|
|
20230707,144800,104951225,2020,2020,2020,2020,51
|
|
20230707,144700,104848205,2020,2020,2020,2020,500
|
|
20230707,144600,103838205,2025,2025,2025,2025,1
|
|
20230707,144500,103836180,2020,2025,2025,2020,353
|
|
20230707,144400,103123110,2030,2025,2030,2025,19
|
|
20230707,144300,103084630,2020,2020,2020,2020,211
|
|
20230707,144200,102658410,2015,2020,2020,2015,301
|
|
20230707,144100,102051890,2015,2015,2015,2015,3
|
|
20230707,144000,102045845,2015,2015,2015,2015,1505
|
|
20230707,143900,99013270,2020,2015,2020,2015,1558
|
|
20230707,143800,95873860,2020,2020,2020,2020,880
|
|
20230707,143700,94096260,2020,2020,2020,2020,318
|
|
20230707,143600,93453900,2025,2025,2025,2025,6
|
|
20230707,143500,93441750,2030,2030,2030,2030,0
|
|
20230707,143400,93441750,2030,2030,2030,2030,0
|
|
20230707,143300,93441750,2030,2030,2030,2030,0
|
|
20230707,143200,93441750,2030,2030,2030,2030,10
|
|
20230707,143100,93421450,2020,2030,2030,2020,3
|
|
20230707,143000,93415380,2025,2025,2030,2025,816
|
|
20230707,142900,91762975,2030,2030,2030,2030,100
|
|
20230707,142800,91559975,2030,2030,2030,2030,0
|
|
20230707,142700,91559975,2030,2030,2030,2030,5
|
|
20230707,142600,91549825,2020,2020,2020,2020,389
|
|
20230707,142500,90764045,2020,2020,2020,2020,200
|
|
20230707,142400,90360045,2030,2030,2030,2030,0
|
|
20230707,142300,90360045,2030,2030,2030,2030,0
|
|
20230707,142200,90360045,2030,2030,2030,2030,3
|
|
20230707,142100,90353955,2020,2030,2030,2020,302
|
|
20230707,142000,89743895,2020,2020,2020,2020,0
|
|
20230707,141900,89743895,2020,2020,2020,2020,1
|
|
20230707,141800,89741875,2030,2025,2030,2020,526
|
|
20230707,141700,88678830,2030,2030,2030,2030,3
|
|
20230707,141600,88672740,2025,2025,2025,2025,132
|
|
20230707,141500,88405440,2025,2025,2025,2025,500
|
|
20230707,141400,87392940,2030,2030,2030,2030,0
|
|
20230707,141300,87392940,2030,2030,2030,2030,0
|
|
20230707,141200,87392940,2030,2030,2030,2030,0
|
|
20230707,141100,87392940,2030,2030,2030,2030,0
|
|
20230707,141000,87392940,2030,2030,2030,2030,0
|
|
20230707,140900,87392940,2030,2030,2030,2030,0
|
|
20230707,140800,87392940,2030,2030,2030,2030,0
|
|
20230707,140700,87392940,2030,2030,2030,2030,0
|
|
20230707,140600,87392940,2030,2030,2030,2030,0
|
|
20230707,140500,87392940,2030,2030,2030,2030,0
|
|
20230707,140400,87392940,2030,2030,2030,2030,0
|
|
20230707,140300,87392940,2030,2030,2030,2030,0
|
|
20230707,140200,87392940,2030,2030,2030,2030,0
|
|
20230707,140100,87392940,2030,2025,2030,2025,30
|
|
20230707,140000,87332115,2025,2030,2030,2025,430
|
|
20230707,135900,86461265,2025,2025,2025,2025,0
|
|
20230707,135800,86461265,2025,2025,2025,2025,18
|
|
20230707,135700,86424815,2030,2030,2030,2030,0
|
|
20230707,135600,86424815,2030,2030,2030,2025,493
|
|
20230707,135500,85424080,2030,2030,2030,2030,0
|
|
20230707,135400,85424080,2030,2030,2030,2030,0
|
|
20230707,135300,85424080,2030,2030,2030,2030,297
|
|
20230707,135200,84821170,2030,2025,2030,2025,100
|
|
20230707,135100,84618185,2030,2030,2030,2030,100
|
|
20230707,135000,84415185,2030,2030,2030,2030,0
|
|
20230707,134900,84415185,2030,2030,2030,2030,0
|
|
20230707,134800,84415185,2030,2030,2030,2030,0
|
|
20230707,134700,84415185,2030,2030,2030,2030,0
|
|
20230707,134600,84415185,2030,2030,2030,2030,0
|
|
20230707,134500,84415185,2030,2030,2030,2030,20
|
|
20230707,134400,84374585,2020,2020,2020,2020,300
|
|
20230707,134300,83768585,2030,2030,2030,2030,7
|
|
20230707,134200,83754375,2025,2025,2025,2025,0
|
|
20230707,134100,83754375,2025,2025,2025,2025,0
|
|
20230707,134000,83754375,2025,2025,2025,2025,353
|
|
20230707,133900,83039550,2025,2025,2025,2025,0
|
|
20230707,133800,83039550,2025,2025,2025,2025,3
|
|
20230707,133700,83033475,2020,2025,2025,2020,400
|
|
20230707,133600,82224975,2025,2025,2025,2025,50
|
|
20230707,133500,82123725,2025,2025,2025,2025,0
|
|
20230707,133400,82123725,2025,2025,2025,2025,0
|
|
20230707,133300,82123725,2025,2025,2025,2025,0
|
|
20230707,133200,82123725,2025,2025,2025,2025,32
|
|
20230707,133100,82058925,2030,2030,2030,2030,0
|
|
20230707,133000,82058925,2030,2030,2030,2030,0
|
|
20230707,132900,82058925,2030,2030,2030,2030,0
|
|
20230707,132800,82058925,2030,2030,2030,2030,0
|
|
20230707,132700,82058925,2030,2030,2030,2030,0
|
|
20230707,132600,82058925,2030,2030,2030,2030,0
|
|
20230707,132500,82058925,2030,2030,2030,2030,0
|
|
20230707,132400,82058925,2030,2030,2030,2030,0
|
|
20230707,132300,82058925,2030,2030,2030,2030,0
|
|
20230707,132200,82058925,2030,2025,2030,2025,3
|
|
20230707,132100,82052845,2020,2020,2020,2020,2000
|
|
20230707,132000,78012845,2030,2030,2030,2030,0
|
|
20230707,131900,78012845,2030,2030,2030,2030,0
|
|
20230707,131800,78012845,2030,2030,2030,2030,0
|
|
20230707,131700,78012845,2030,2030,2030,2030,0
|
|
20230707,131600,78012845,2030,2030,2030,2030,0
|
|
20230707,131500,78012845,2030,2030,2030,2030,54
|
|
20230707,131400,77903225,2030,2030,2030,2030,7
|
|
20230707,131300,77889015,2030,2025,2030,2025,379
|
|
20230707,131200,77121535,2030,2030,2030,2030,5
|
|
20230707,131100,77111385,2030,2025,2030,2025,101
|
|
20230707,131000,76906840,2025,2025,2025,2025,0
|
|
20230707,130900,76906840,2025,2025,2025,2025,0
|
|
20230707,130800,76906840,2025,2025,2025,2025,0
|
|
20230707,130700,76906840,2025,2025,2025,2025,0
|
|
20230707,130600,76906840,2025,2025,2025,2025,0
|
|
20230707,130500,76906840,2025,2025,2025,2025,0
|
|
20230707,130400,76906840,2025,2025,2025,2025,3
|
|
20230707,130300,76900765,2025,2025,2025,2025,0
|
|
20230707,130200,76900765,2025,2025,2025,2025,570
|
|
20230707,130100,75746515,2030,2030,2030,2030,0
|
|
20230707,130000,75746515,2030,2030,2030,2030,0
|
|
20230707,125900,75746515,2030,2030,2030,2030,0
|
|
20230707,125800,75746515,2030,2030,2030,2030,0
|
|
20230707,125700,75746515,2030,2030,2030,2030,0
|
|
20230707,125600,75746515,2030,2030,2030,2030,0
|
|
20230707,125500,75746515,2030,2030,2030,2030,1
|
|
20230707,125400,75744485,2025,2025,2025,2025,1
|
|
20230707,125300,75742460,2030,2030,2030,2030,0
|
|
20230707,125200,75742460,2030,2030,2030,2030,0
|
|
20230707,125100,75742460,2030,2030,2030,2030,0
|
|
20230707,125000,75742460,2030,2030,2030,2030,0
|
|
20230707,124900,75742460,2030,2030,2030,2030,0
|
|
20230707,124800,75742460,2030,2030,2030,2030,0
|
|
20230707,124700,75742460,2030,2030,2030,2030,0
|
|
20230707,124600,75742460,2030,2030,2030,2030,0
|
|
20230707,124500,75742460,2030,2030,2030,2030,0
|
|
20230707,124400,75742460,2030,2030,2030,2030,16
|
|
20230707,124300,75709980,2030,2030,2030,2030,0
|
|
20230707,124200,75709980,2030,2030,2030,2030,0
|
|
20230707,124100,75709980,2030,2030,2030,2030,0
|
|
20230707,124000,75709980,2030,2030,2030,2030,0
|
|
20230707,123900,75709980,2030,2030,2030,2030,0
|
|
20230707,123800,75709980,2030,2030,2030,2030,0
|
|
20230707,123700,75709980,2030,2030,2030,2030,1
|
|
20230707,123600,75707950,2030,2030,2030,2030,0
|
|
20230707,123500,75707950,2030,2030,2030,2030,0
|
|
20230707,123400,75707950,2030,2030,2030,2030,0
|
|
20230707,123300,75707950,2030,2030,2030,2030,0
|
|
20230707,123200,75707950,2030,2030,2030,2030,0
|
|
20230707,123100,75707950,2030,2030,2030,2030,0
|
|
20230707,123000,75707950,2030,2030,2030,2030,0
|
|
20230707,122900,75707950,2030,2030,2030,2030,1
|
|
20230707,122800,75705920,2020,2025,2025,2020,3500
|
|
20230707,122700,68628605,2030,2030,2030,2030,0
|
|
20230707,122600,68628605,2030,2030,2030,2030,0
|
|
20230707,122500,68628605,2030,2030,2030,2030,0
|
|
20230707,122400,68628605,2030,2030,2030,2030,0
|
|
20230707,122300,68628605,2030,2030,2030,2030,0
|
|
20230707,122200,68628605,2030,2030,2030,2030,0
|
|
20230707,122100,68628605,2030,2030,2030,2030,0
|
|
20230707,122000,68628605,2030,2030,2030,2030,10
|
|
20230707,121900,68608305,2030,2030,2030,2030,0
|
|
20230707,121800,68608305,2030,2030,2030,2030,0
|
|
20230707,121700,68608305,2030,2030,2030,2030,0
|
|
20230707,121600,68608305,2030,2030,2030,2025,1463
|
|
20230707,121500,65640710,2030,2030,2030,2030,0
|
|
20230707,121400,65640710,2030,2030,2030,2030,0
|
|
20230707,121300,65640710,2030,2030,2030,2030,0
|
|
20230707,121200,65640710,2030,2030,2030,2030,0
|
|
20230707,121100,65640710,2030,2030,2030,2030,0
|
|
20230707,121000,65640710,2030,2030,2030,2030,0
|
|
20230707,120900,65640710,2030,2030,2030,2030,0
|
|
20230707,120800,65640710,2030,2030,2030,2030,100
|
|
20230707,120700,65437710,2040,2040,2040,2040,0
|
|
20230707,120600,65437710,2040,2040,2040,2040,0
|
|
20230707,120500,65437710,2040,2040,2040,2040,0
|
|
20230707,120400,65437710,2040,2040,2040,2040,0
|
|
20230707,120300,65437710,2040,2040,2040,2040,0
|
|
20230707,120200,65437710,2040,2040,2040,2040,3
|
|
20230707,120100,65431590,2040,2040,2040,2040,0
|
|
20230707,120000,65431590,2040,2035,2040,2035,5
|
|
20230707,115900,65421400,2035,2035,2035,2035,1
|
|
20230707,115800,65419365,2040,2040,2040,2040,0
|
|
20230707,115700,65419365,2040,2040,2040,2040,100
|
|
20230707,115600,65215365,2040,2040,2040,2040,0
|
|
20230707,115500,65215365,2040,2040,2040,2040,3
|
|
20230707,115400,65209245,2030,2030,2030,2030,0
|
|
20230707,115300,65209245,2030,2030,2030,2030,0
|
|
20230707,115200,65209245,2030,2030,2030,2030,0
|
|
20230707,115100,65209245,2030,2030,2030,2030,605
|
|
20230707,115000,63981095,2040,2040,2040,2040,0
|
|
20230707,114900,63981095,2040,2040,2040,2040,0
|
|
20230707,114800,63981095,2040,2040,2040,2040,0
|
|
20230707,114700,63981095,2040,2040,2040,2040,0
|
|
20230707,114600,63981095,2040,2040,2040,2040,0
|
|
20230707,114500,63981095,2040,2040,2040,2040,1100
|
|
20230707,114400,61737095,2040,2040,2040,2040,0
|
|
20230707,114300,61737095,2040,2040,2040,2040,0
|
|
20230707,114200,61737095,2040,2040,2040,2040,0
|
|
20230707,114100,61737095,2040,2040,2040,2040,0
|
|
20230707,114000,61737095,2040,2040,2040,2040,0
|
|
20230707,113900,61737095,2040,2040,2040,2040,0
|
|
20230707,113800,61737095,2040,2040,2040,2040,0
|
|
20230707,113700,61737095,2040,2040,2040,2040,0
|
|
20230707,113600,61737095,2040,2040,2040,2040,0
|
|
20230707,113500,61737095,2040,2040,2040,2040,0
|
|
20230707,113400,61737095,2040,2040,2040,2040,0
|
|
20230707,113300,61737095,2040,2040,2040,2040,0
|
|
20230707,113200,61737095,2040,2040,2040,2040,0
|
|
20230707,113100,61737095,2040,2040,2040,2040,15
|
|
20230707,113000,61706495,2040,2040,2040,2040,1
|
|
20230707,112900,61704455,2040,2040,2040,2040,0
|
|
20230707,112800,61704455,2040,2040,2040,2040,0
|
|
20230707,112700,61704455,2040,2040,2040,2040,0
|
|
20230707,112600,61704455,2040,2040,2040,2040,0
|
|
20230707,112500,61704455,2040,2040,2040,2040,0
|
|
20230707,112400,61704455,2040,2040,2040,2040,0
|
|
20230707,112300,61704455,2040,2040,2040,2040,0
|
|
20230707,112200,61704455,2040,2040,2040,2040,0
|
|
20230707,112100,61704455,2040,2040,2040,2040,0
|
|
20230707,112000,61704455,2040,2040,2040,2040,1
|
|
20230707,111900,61702415,2040,2040,2040,2040,0
|
|
20230707,111800,61702415,2040,2040,2040,2040,0
|
|
20230707,111700,61702415,2040,2040,2040,2040,0
|
|
20230707,111600,61702415,2040,2040,2040,2040,0
|
|
20230707,111500,61702415,2040,2040,2040,2040,0
|
|
20230707,111400,61702415,2040,2040,2040,2040,0
|
|
20230707,111300,61702415,2040,2040,2040,2040,11
|
|
20230707,111200,61679975,2040,2040,2040,2040,0
|
|
20230707,111100,61679975,2040,2040,2040,2040,0
|
|
20230707,111000,61679975,2040,2040,2040,2040,0
|
|
20230707,110900,61679975,2040,2040,2040,2040,0
|
|
20230707,110800,61679975,2040,2040,2040,2040,0
|
|
20230707,110700,61679975,2040,2040,2040,2040,49
|
|
20230707,110600,61580015,2040,2040,2040,2040,0
|
|
20230707,110500,61580015,2040,2040,2040,2040,0
|
|
20230707,110400,61580015,2040,2040,2040,2040,1
|
|
20230707,110300,61577975,2040,2040,2040,2040,0
|
|
20230707,110200,61577975,2040,2040,2040,2040,149
|
|
20230707,110100,61274015,2040,2040,2040,2040,0
|
|
20230707,110000,61274015,2040,2040,2040,2040,0
|
|
20230707,105900,61274015,2040,2040,2040,2040,0
|
|
20230707,105800,61274015,2040,2040,2040,2040,0
|
|
20230707,105700,61274015,2040,2040,2040,2040,0
|
|
20230707,105600,61274015,2040,2040,2040,2040,0
|
|
20230707,105500,61274015,2040,2040,2040,2040,2
|
|
20230707,105400,61269935,2040,2040,2040,2040,1
|
|
20230707,105300,61267895,2035,2035,2035,2035,3517
|
|
20230707,105200,54110800,2035,2035,2035,2035,0
|
|
20230707,105100,54110800,2035,2035,2035,2035,0
|
|
20230707,105000,54110800,2035,2035,2035,2035,0
|
|
20230707,104900,54110800,2035,2035,2035,2035,0
|
|
20230707,104800,54110800,2035,2025,2035,2025,41
|
|
20230707,104700,54027765,2025,2025,2025,2025,1500
|
|
20230707,104600,50990265,2035,2035,2035,2035,0
|
|
20230707,104500,50990265,2035,2035,2035,2025,142
|
|
20230707,104400,50702695,2025,2030,2030,2025,1536
|
|
20230707,104300,47589255,2035,2035,2035,2035,0
|
|
20230707,104200,47589255,2035,2035,2035,2035,0
|
|
20230707,104100,47589255,2035,2035,2035,2035,1
|
|
20230707,104000,47587220,2030,2030,2030,2030,6
|
|
20230707,103900,47575040,2030,2030,2030,2030,7
|
|
20230707,103800,47560830,2030,2030,2030,2030,166
|
|
20230707,103700,47223850,2030,2030,2030,2030,27
|
|
20230707,103600,47169040,2025,2025,2025,2025,250
|
|
20230707,103500,46662790,2030,2030,2030,2030,199
|
|
20230707,103400,46258820,2030,2030,2030,2030,1550
|
|
20230707,103300,43112320,2030,2035,2035,2030,551
|
|
20230707,103200,41991285,2035,2035,2035,2035,0
|
|
20230707,103100,41991285,2035,2035,2035,2035,0
|
|
20230707,103000,41991285,2035,2035,2035,2035,0
|
|
20230707,102900,41991285,2035,2035,2035,2035,0
|
|
20230707,102800,41991285,2035,2035,2035,2035,0
|
|
20230707,102700,41991285,2035,2035,2035,2035,1
|
|
20230707,102600,41989250,2035,2035,2040,2035,132
|
|
20230707,102500,41720405,2035,2040,2040,2035,742
|
|
20230707,102400,40209825,2035,2035,2035,2035,0
|
|
20230707,102300,40209825,2035,2035,2035,2035,3
|
|
20230707,102200,40203720,2035,2035,2035,2035,0
|
|
20230707,102100,40203720,2035,2035,2035,2035,10
|
|
20230707,102000,40183370,2035,2035,2035,2035,636
|
|
20230707,101900,38889110,2035,2035,2035,2035,400
|
|
20230707,101800,38075110,2040,2040,2040,2040,0
|
|
20230707,101700,38075110,2040,2040,2040,2040,0
|
|
20230707,101600,38075110,2040,2040,2040,2040,0
|
|
20230707,101500,38075110,2040,2040,2040,2040,0
|
|
20230707,101400,38075110,2040,2040,2040,2040,0
|
|
20230707,101300,38075110,2040,2040,2040,2040,0
|
|
20230707,101200,38075110,2040,2040,2040,2040,0
|
|
20230707,101100,38075110,2040,2040,2040,2040,0
|
|
20230707,101000,38075110,2040,2040,2040,2040,0
|
|
20230707,100900,38075110,2040,2040,2040,2040,0
|
|
20230707,100800,38075110,2040,2040,2040,2040,0
|
|
20230707,100700,38075110,2040,2040,2040,2040,0
|
|
20230707,100600,38075110,2040,2040,2040,2040,0
|
|
20230707,100500,38075110,2040,2040,2040,2040,0
|
|
20230707,100400,38075110,2040,2040,2040,2040,0
|
|
20230707,100300,38075110,2040,2040,2040,2040,0
|
|
20230707,100200,38075110,2040,2040,2040,2040,0
|
|
20230707,100100,38075110,2040,2040,2040,2040,0
|
|
20230707,100000,38075110,2040,2040,2040,2040,1
|
|
20230707,095900,38073070,2035,2035,2035,2035,0
|
|
20230707,095800,38073070,2035,2035,2035,2035,2
|
|
20230707,095700,38069000,2040,2040,2040,2040,0
|
|
20230707,095600,38069000,2040,2040,2040,2040,0
|
|
20230707,095500,38069000,2040,2040,2040,2040,0
|
|
20230707,095400,38069000,2040,2040,2040,2040,0
|
|
20230707,095300,38069000,2040,2040,2040,2040,0
|
|
20230707,095200,38069000,2040,2040,2040,2040,0
|
|
20230707,095100,38069000,2040,2040,2040,2040,0
|
|
20230707,095000,38069000,2040,2040,2040,2040,0
|
|
20230707,094900,38069000,2040,2040,2040,2040,1
|
|
20230707,094800,38066960,2035,2035,2035,2035,1
|
|
20230707,094700,38064925,2040,2040,2040,2040,0
|
|
20230707,094600,38064925,2040,2030,2040,2030,571
|
|
20230707,094500,36900605,2030,2030,2030,2030,1
|
|
20230707,094400,36898575,2035,2025,2035,2020,1002
|
|
20230707,094300,34869530,2035,2035,2035,2035,0
|
|
20230707,094200,34869530,2035,2035,2035,2035,0
|
|
20230707,094100,34869530,2035,2035,2035,2035,1
|
|
20230707,094000,34867495,2040,2040,2040,2040,0
|
|
20230707,093900,34867495,2040,2040,2040,2040,0
|
|
20230707,093800,34867495,2040,2035,2040,2035,2
|
|
20230707,093700,34863420,2035,2035,2035,2035,0
|
|
20230707,093600,34863420,2035,2035,2035,2035,3
|
|
20230707,093500,34857315,2035,2035,2035,2035,10
|
|
20230707,093400,34836965,2025,2025,2025,2025,0
|
|
20230707,093300,34836965,2025,2025,2025,2025,700
|
|
20230707,093200,33419465,2025,2025,2025,2025,345
|
|
20230707,093100,32720840,2035,2035,2035,2035,0
|
|
20230707,093000,32720840,2035,2035,2035,2035,12
|
|
20230707,092900,32696420,2040,2040,2040,2040,0
|
|
20230707,092800,32696420,2040,2035,2040,2035,374
|
|
20230707,092700,31933470,2030,2030,2030,2030,420
|
|
20230707,092600,31080870,2035,2035,2035,2035,28
|
|
20230707,092500,31023890,2035,2035,2035,2035,0
|
|
20230707,092400,31023890,2035,2035,2035,2035,0
|
|
20230707,092300,31023890,2035,2025,2035,2025,302
|
|
20230707,092200,30412320,2025,2025,2025,2025,300
|
|
20230707,092100,29804820,2035,2035,2035,2025,864
|
|
20230707,092000,28051865,2035,2040,2040,2035,244
|
|
20230707,091900,27555115,2040,2040,2040,2040,0
|
|
20230707,091800,27555115,2040,2035,2040,2030,1262
|
|
20230707,091700,24991060,2035,2035,2035,2035,118
|
|
20230707,091600,24750930,2040,2040,2040,2040,0
|
|
20230707,091500,24750930,2040,2040,2040,2040,0
|
|
20230707,091400,24750930,2040,2040,2040,2040,1
|
|
20230707,091300,24748890,2035,2035,2035,2035,258
|
|
20230707,091200,24223860,2040,2040,2040,2040,824
|
|
20230707,091100,22542900,2050,2055,2055,2050,2
|
|
20230707,091000,22538795,2050,2045,2060,2045,917
|
|
20230707,090900,20649890,2045,2060,2060,2045,1696
|
|
20230707,090800,17181555,2030,2045,2045,2030,5739
|
|
20230707,090700,5472580,2045,2060,2060,2045,201
|
|
20230707,090600,5061520,2060,2055,2060,2055,10
|
|
20230707,090500,5040965,2050,2050,2050,2050,700
|
|
20230707,090400,3605965,2055,2055,2055,2055,219
|
|
20230707,090300,3155920,2060,2060,2060,2060,0
|
|
20230707,090200,3155920,2060,2060,2060,2060,0
|
|
20230707,090100,3155920,2060,2060,2060,2060,0
|
|
20230707,090000,3155920,2060,2060,2060,2060,1532
|