573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183000,90417720,2035,2035,2035,2035,1631
|
|
20230802,182900,90417720,2035,2035,2035,2035,0
|
|
20230802,182800,90417720,2035,2035,2035,2035,0
|
|
20230802,182700,90417720,2035,2035,2035,2035,0
|
|
20230802,182600,90417720,2035,2035,2035,2035,0
|
|
20230802,182500,90417720,2035,2035,2035,2035,0
|
|
20230802,182400,90417720,2035,2035,2035,2035,0
|
|
20230802,182300,90417720,2035,2035,2035,2035,0
|
|
20230802,182200,90417720,2035,2035,2035,2035,0
|
|
20230802,182100,90417720,2035,2035,2035,2035,0
|
|
20230802,182000,90417720,2035,2035,2035,2035,0
|
|
20230802,181900,90417720,2035,2035,2035,2035,0
|
|
20230802,181800,90417720,2035,2035,2035,2035,0
|
|
20230802,181700,90417720,2035,2035,2035,2035,0
|
|
20230802,181600,90417720,2035,2035,2035,2035,0
|
|
20230802,181500,90417720,2035,2035,2035,2035,0
|
|
20230802,181400,90417720,2035,2035,2035,2035,0
|
|
20230802,181300,90417720,2035,2035,2035,2035,0
|
|
20230802,181200,90417720,2035,2035,2035,2035,0
|
|
20230802,181100,90417720,2035,2035,2035,2035,0
|
|
20230802,181000,90417720,2035,2035,2035,2035,0
|
|
20230802,180900,90417720,2035,2035,2035,2035,0
|
|
20230802,180800,90417720,2035,2035,2035,2035,0
|
|
20230802,180700,90417720,2035,2035,2035,2035,0
|
|
20230802,180600,90417720,2035,2035,2035,2035,0
|
|
20230802,180500,90417720,2035,2035,2035,2035,0
|
|
20230802,180400,90417720,2035,2035,2035,2035,0
|
|
20230802,180300,90417720,2035,2035,2035,2035,0
|
|
20230802,180200,90417720,2035,2035,2035,2035,0
|
|
20230802,180100,90417720,2035,2035,2035,2035,0
|
|
20230802,180000,90417720,2035,2035,2035,2035,1631
|
|
20230802,175900,90417720,2035,2035,2035,2035,0
|
|
20230802,175800,90417720,2035,2035,2035,2035,0
|
|
20230802,175700,90417720,2035,2035,2035,2035,0
|
|
20230802,175600,90417720,2035,2035,2035,2035,0
|
|
20230802,175500,90417720,2035,2035,2035,2035,0
|
|
20230802,175400,90417720,2035,2035,2035,2035,0
|
|
20230802,175300,90417720,2035,2035,2035,2035,0
|
|
20230802,175200,90417720,2035,2035,2035,2035,0
|
|
20230802,175100,90417720,2035,2035,2035,2035,0
|
|
20230802,175000,90417720,2035,2035,2035,2035,0
|
|
20230802,174900,90417720,2035,2035,2035,2035,0
|
|
20230802,174800,90417720,2035,2035,2035,2035,0
|
|
20230802,174700,90417720,2035,2035,2035,2035,0
|
|
20230802,174600,90417720,2035,2035,2035,2035,0
|
|
20230802,174500,90417720,2035,2035,2035,2035,0
|
|
20230802,174400,90417720,2035,2035,2035,2035,0
|
|
20230802,174300,90417720,2035,2035,2035,2035,0
|
|
20230802,174200,90417720,2035,2035,2035,2035,0
|
|
20230802,174100,90417720,2035,2035,2035,2035,0
|
|
20230802,174000,90417720,2035,2035,2035,2035,0
|
|
20230802,173900,90417720,2035,2035,2035,2035,0
|
|
20230802,173800,90417720,2035,2035,2035,2035,0
|
|
20230802,173700,90417720,2035,2035,2035,2035,0
|
|
20230802,173600,90417720,2035,2035,2035,2035,0
|
|
20230802,173500,90417720,2035,2035,2035,2035,0
|
|
20230802,173400,90417720,2035,2035,2035,2035,0
|
|
20230802,173300,90417720,2035,2035,2035,2035,0
|
|
20230802,173200,90417720,2035,2035,2035,2035,0
|
|
20230802,173100,90417720,2035,2035,2035,2035,0
|
|
20230802,173000,90417720,2035,2035,2035,2035,1631
|
|
20230802,172900,90417720,2035,2035,2035,2035,0
|
|
20230802,172800,90417720,2035,2035,2035,2035,0
|
|
20230802,172700,90417720,2035,2035,2035,2035,0
|
|
20230802,172600,90417720,2035,2035,2035,2035,0
|
|
20230802,172500,90417720,2035,2035,2035,2035,0
|
|
20230802,172400,90417720,2035,2035,2035,2035,0
|
|
20230802,172300,90417720,2035,2035,2035,2035,0
|
|
20230802,172200,90417720,2035,2035,2035,2035,0
|
|
20230802,172100,90417720,2035,2035,2035,2035,0
|
|
20230802,172000,90417720,2035,2035,2035,2035,0
|
|
20230802,171900,90417720,2035,2035,2035,2035,0
|
|
20230802,171800,90417720,2035,2035,2035,2035,0
|
|
20230802,171700,90417720,2035,2035,2035,2035,0
|
|
20230802,171600,90417720,2035,2035,2035,2035,0
|
|
20230802,171500,90417720,2035,2035,2035,2035,0
|
|
20230802,171400,90417720,2035,2035,2035,2035,0
|
|
20230802,171300,90417720,2035,2035,2035,2035,0
|
|
20230802,171200,90417720,2035,2035,2035,2035,0
|
|
20230802,171100,90417720,2035,2035,2035,2035,0
|
|
20230802,171000,90417720,2035,2035,2035,2035,0
|
|
20230802,170900,90417720,2035,2035,2035,2035,0
|
|
20230802,170800,90417720,2035,2035,2035,2035,0
|
|
20230802,170700,90417720,2035,2035,2035,2035,0
|
|
20230802,170600,90417720,2035,2035,2035,2035,0
|
|
20230802,170500,90417720,2035,2035,2035,2035,0
|
|
20230802,170400,90417720,2035,2035,2035,2035,0
|
|
20230802,170300,90417720,2035,2035,2035,2035,0
|
|
20230802,170200,90417720,2035,2035,2035,2035,0
|
|
20230802,170100,90417720,2035,2035,2035,2035,0
|
|
20230802,170000,90417720,2035,2035,2035,2035,1631
|
|
20230802,165900,90417720,2035,2035,2035,2035,0
|
|
20230802,165800,90417720,2035,2035,2035,2035,0
|
|
20230802,165700,90417720,2035,2035,2035,2035,0
|
|
20230802,165600,90417720,2035,2035,2035,2035,0
|
|
20230802,165500,90417720,2035,2035,2035,2035,0
|
|
20230802,165400,90417720,2035,2035,2035,2035,0
|
|
20230802,165300,90417720,2035,2035,2035,2035,0
|
|
20230802,165200,90417720,2035,2035,2035,2035,0
|
|
20230802,165100,90417720,2035,2035,2035,2035,0
|
|
20230802,165000,90417720,2035,2035,2035,2035,0
|
|
20230802,164900,90417720,2035,2035,2035,2035,0
|
|
20230802,164800,90417720,2035,2035,2035,2035,0
|
|
20230802,164700,90417720,2035,2035,2035,2035,0
|
|
20230802,164600,90417720,2035,2035,2035,2035,0
|
|
20230802,164500,90417720,2035,2035,2035,2035,0
|
|
20230802,164400,90417720,2035,2035,2035,2035,0
|
|
20230802,164300,90417720,2035,2035,2035,2035,0
|
|
20230802,164200,90417720,2035,2035,2035,2035,0
|
|
20230802,164100,90417720,2035,2035,2035,2035,0
|
|
20230802,164000,90417720,2035,2035,2035,2035,0
|
|
20230802,163900,90417720,2035,2035,2035,2035,0
|
|
20230802,163800,90417720,2035,2035,2035,2035,0
|
|
20230802,163700,90417720,2035,2035,2035,2035,0
|
|
20230802,163600,90417720,2035,2035,2035,2035,0
|
|
20230802,163500,90417720,2035,2035,2035,2035,0
|
|
20230802,163400,90417720,2035,2035,2035,2035,0
|
|
20230802,163300,90417720,2035,2035,2035,2035,0
|
|
20230802,163200,90417720,2035,2035,2035,2035,0
|
|
20230802,163100,90417720,2035,2035,2035,2035,0
|
|
20230802,163000,90417720,2035,2035,2035,2035,1631
|
|
20230802,162900,90417720,2035,2035,2035,2035,0
|
|
20230802,162800,90417720,2035,2035,2035,2035,0
|
|
20230802,162700,90417720,2035,2035,2035,2035,0
|
|
20230802,162600,90417720,2035,2035,2035,2035,0
|
|
20230802,162500,90417720,2035,2035,2035,2035,0
|
|
20230802,162400,90417720,2035,2035,2035,2035,0
|
|
20230802,162300,90417720,2035,2035,2035,2035,0
|
|
20230802,162200,90417720,2035,2035,2035,2035,0
|
|
20230802,162100,90417720,2035,2035,2035,2035,0
|
|
20230802,162000,90417720,2035,2035,2035,2035,0
|
|
20230802,161900,90417720,2035,2035,2035,2035,0
|
|
20230802,161800,90417720,2035,2035,2035,2035,0
|
|
20230802,161700,90417720,2035,2035,2035,2035,0
|
|
20230802,161600,90417720,2035,2035,2035,2035,0
|
|
20230802,161500,90417720,2035,2035,2035,2035,0
|
|
20230802,161400,90417720,2035,2035,2035,2035,0
|
|
20230802,161300,90417720,2035,2035,2035,2035,0
|
|
20230802,161200,90417720,2035,2035,2035,2035,0
|
|
20230802,161100,90417720,2035,2035,2035,2035,0
|
|
20230802,161000,90417720,2035,2035,2035,2035,0
|
|
20230802,160900,90417720,2035,2035,2035,2035,0
|
|
20230802,160800,90417720,2035,2035,2035,2035,0
|
|
20230802,160700,90417720,2035,2035,2035,2035,0
|
|
20230802,160600,90417720,2035,2035,2035,2035,0
|
|
20230802,160500,90417720,2035,2035,2035,2035,0
|
|
20230802,160400,90417720,2035,2035,2035,2035,0
|
|
20230802,160300,90417720,2035,2035,2035,2035,0
|
|
20230802,160200,90417720,2035,2035,2035,2035,0
|
|
20230802,160100,90417720,2035,2035,2035,2035,0
|
|
20230802,160000,90417720,2035,2035,2035,2035,1631
|
|
20230802,155900,90417720,2035,2035,2035,2035,0
|
|
20230802,155800,90417720,2035,2035,2035,2035,0
|
|
20230802,155700,90417720,2035,2035,2035,2035,0
|
|
20230802,155600,90417720,2035,2035,2035,2035,0
|
|
20230802,155500,90417720,2035,2035,2035,2035,0
|
|
20230802,155400,90417720,2035,2035,2035,2035,0
|
|
20230802,155300,90417720,2035,2035,2035,2035,0
|
|
20230802,155200,90417720,2035,2035,2035,2035,0
|
|
20230802,155100,90417720,2035,2035,2035,2035,0
|
|
20230802,155000,90417720,2035,2035,2035,2035,0
|
|
20230802,154900,90417720,2035,2035,2035,2035,0
|
|
20230802,154800,90417720,2035,2035,2035,2035,0
|
|
20230802,154700,90417720,2035,2035,2035,2035,0
|
|
20230802,154600,90417720,2035,2035,2035,2035,0
|
|
20230802,154500,90417720,2035,2035,2035,2035,0
|
|
20230802,154400,90417720,2035,2035,2035,2035,0
|
|
20230802,154300,90417720,2035,2035,2035,2035,0
|
|
20230802,154200,90417720,2035,2035,2035,2035,0
|
|
20230802,154100,90417720,2035,2035,2035,2035,0
|
|
20230802,154000,90417720,2035,2035,2035,2035,0
|
|
20230802,153900,90417720,2035,2035,2035,2035,0
|
|
20230802,153800,90417720,2035,2035,2035,2035,0
|
|
20230802,153700,90417720,2035,2035,2035,2035,0
|
|
20230802,153600,90417720,2035,2035,2035,2035,0
|
|
20230802,153500,90417720,2035,2035,2035,2035,0
|
|
20230802,153400,90417720,2035,2035,2035,2035,0
|
|
20230802,153300,90417720,2035,2035,2035,2035,0
|
|
20230802,153200,90417720,2035,2035,2035,2035,0
|
|
20230802,153100,90417720,2035,2035,2035,2035,0
|
|
20230802,153000,90417720,2035,2035,2035,2035,3262
|
|
20230802,152900,87098635,2035,2035,2035,2035,0
|
|
20230802,152800,87098635,2035,2035,2035,2035,0
|
|
20230802,152700,87098635,2035,2035,2035,2035,0
|
|
20230802,152600,87098635,2035,2035,2035,2035,0
|
|
20230802,152500,87098635,2035,2035,2035,2035,0
|
|
20230802,152400,87098635,2035,2035,2035,2035,0
|
|
20230802,152300,87098635,2035,2035,2035,2035,0
|
|
20230802,152200,87098635,2035,2035,2035,2035,0
|
|
20230802,152100,87098635,2035,2035,2035,2035,0
|
|
20230802,152000,87098635,2035,2035,2035,2035,0
|
|
20230802,151900,87098635,2035,2025,2035,2025,8
|
|
20230802,151800,87082395,2035,2035,2035,2035,1
|
|
20230802,151700,87080360,2025,2025,2025,2025,1
|
|
20230802,151600,87078335,2030,2030,2030,2030,0
|
|
20230802,151500,87078335,2030,2030,2030,2030,492
|
|
20230802,151400,86079575,2030,2030,2030,2030,500
|
|
20230802,151300,85064575,2030,2030,2030,2030,0
|
|
20230802,151200,85064575,2030,2030,2030,2030,0
|
|
20230802,151100,85064575,2030,2030,2030,2030,1
|
|
20230802,151000,85062545,2025,2025,2025,2025,0
|
|
20230802,150900,85062545,2025,2025,2025,2025,0
|
|
20230802,150800,85062545,2025,2025,2025,2025,0
|
|
20230802,150700,85062545,2025,2025,2025,2025,0
|
|
20230802,150600,85062545,2025,2025,2025,2025,2
|
|
20230802,150500,85058495,2020,2020,2020,2020,0
|
|
20230802,150400,85058495,2020,2020,2020,2020,0
|
|
20230802,150300,85058495,2020,2020,2020,2020,1
|
|
20230802,150200,85056475,2035,2035,2035,2035,0
|
|
20230802,150100,85056475,2035,2035,2035,2035,0
|
|
20230802,150000,85056475,2035,2035,2035,2035,0
|
|
20230802,145900,85056475,2035,2035,2035,2035,0
|
|
20230802,145800,85056475,2035,2035,2035,2035,0
|
|
20230802,145700,85056475,2035,2035,2035,2035,0
|
|
20230802,145600,85056475,2035,2035,2035,2035,0
|
|
20230802,145500,85056475,2035,2035,2035,2035,0
|
|
20230802,145400,85056475,2035,2035,2035,2035,0
|
|
20230802,145300,85056475,2035,2035,2035,2035,0
|
|
20230802,145200,85056475,2035,2035,2035,2035,0
|
|
20230802,145100,85056475,2035,2035,2035,2035,0
|
|
20230802,145000,85056475,2035,2035,2035,2035,1
|
|
20230802,144900,85054440,2020,2020,2020,2020,1
|
|
20230802,144800,85052420,2035,2035,2035,2035,0
|
|
20230802,144700,85052420,2035,2035,2035,2035,0
|
|
20230802,144600,85052420,2035,2035,2035,2035,1
|
|
20230802,144500,85050385,2020,2020,2020,2020,0
|
|
20230802,144400,85050385,2020,2020,2020,2020,0
|
|
20230802,144300,85050385,2020,2020,2020,2020,0
|
|
20230802,144200,85050385,2020,2020,2020,2020,0
|
|
20230802,144100,85050385,2020,2020,2020,2020,0
|
|
20230802,144000,85050385,2020,2020,2020,2020,0
|
|
20230802,143900,85050385,2020,2020,2020,2020,0
|
|
20230802,143800,85050385,2020,2020,2020,2020,0
|
|
20230802,143700,85050385,2020,2020,2020,2020,0
|
|
20230802,143600,85050385,2020,2020,2020,2020,0
|
|
20230802,143500,85050385,2020,2020,2020,2020,1
|
|
20230802,143400,85048365,2035,2035,2035,2035,0
|
|
20230802,143300,85048365,2035,2035,2035,2035,0
|
|
20230802,143200,85048365,2035,2035,2035,2035,0
|
|
20230802,143100,85048365,2035,2035,2035,2035,0
|
|
20230802,143000,85048365,2035,2035,2035,2035,0
|
|
20230802,142900,85048365,2035,2030,2035,2030,5
|
|
20230802,142800,85038205,2020,2020,2020,2020,0
|
|
20230802,142700,85038205,2020,2020,2020,2020,0
|
|
20230802,142600,85038205,2020,2020,2020,2020,0
|
|
20230802,142500,85038205,2020,2020,2020,2020,0
|
|
20230802,142400,85038205,2020,2020,2020,2020,0
|
|
20230802,142300,85038205,2020,2020,2020,2020,0
|
|
20230802,142200,85038205,2020,2020,2020,2020,0
|
|
20230802,142100,85038205,2020,2020,2020,2020,1
|
|
20230802,142000,85036185,2020,2020,2020,2020,0
|
|
20230802,141900,85036185,2020,2020,2020,2020,0
|
|
20230802,141800,85036185,2020,2020,2020,2020,0
|
|
20230802,141700,85036185,2020,2020,2020,2020,0
|
|
20230802,141600,85036185,2020,2020,2020,2020,0
|
|
20230802,141500,85036185,2020,2020,2020,2020,0
|
|
20230802,141400,85036185,2020,2020,2020,2020,537
|
|
20230802,141300,83951445,2030,2030,2030,2030,1
|
|
20230802,141200,83949415,2020,2020,2020,2020,0
|
|
20230802,141100,83949415,2020,2020,2020,2020,0
|
|
20230802,141000,83949415,2020,2020,2020,2020,0
|
|
20230802,140900,83949415,2020,2020,2020,2020,0
|
|
20230802,140800,83949415,2020,2020,2020,2020,0
|
|
20230802,140700,83949415,2020,2020,2020,2020,1
|
|
20230802,140600,83947395,2035,2035,2035,2035,0
|
|
20230802,140500,83947395,2035,2035,2035,2035,0
|
|
20230802,140400,83947395,2035,2035,2035,2035,10
|
|
20230802,140300,83927045,2035,2035,2035,2035,0
|
|
20230802,140200,83927045,2035,2035,2035,2035,0
|
|
20230802,140100,83927045,2035,2035,2035,2035,0
|
|
20230802,140000,83927045,2035,2035,2035,2035,0
|
|
20230802,135900,83927045,2035,2035,2035,2035,0
|
|
20230802,135800,83927045,2035,2035,2035,2035,0
|
|
20230802,135700,83927045,2035,2035,2035,2035,0
|
|
20230802,135600,83927045,2035,2035,2035,2035,0
|
|
20230802,135500,83927045,2035,2035,2035,2035,4
|
|
20230802,135400,83918905,2015,2015,2015,2015,0
|
|
20230802,135300,83918905,2015,2020,2020,2015,893
|
|
20230802,135200,82115050,2020,2020,2020,2020,0
|
|
20230802,135100,82115050,2020,2020,2020,2020,0
|
|
20230802,135000,82115050,2020,2020,2020,2020,0
|
|
20230802,134900,82115050,2020,2020,2020,2020,0
|
|
20230802,134800,82115050,2020,2020,2020,2020,0
|
|
20230802,134700,82115050,2020,2015,2020,2015,21
|
|
20230802,134600,82072635,2020,2020,2020,2020,30
|
|
20230802,134500,82012035,2020,2020,2020,2020,0
|
|
20230802,134400,82012035,2020,2020,2020,2020,0
|
|
20230802,134300,82012035,2020,2020,2020,2020,59
|
|
20230802,134200,81892855,2020,2020,2020,2020,1000
|
|
20230802,134100,79872855,2020,2020,2020,2020,0
|
|
20230802,134000,79872855,2020,2020,2020,2020,1420
|
|
20230802,133900,77004455,2020,2020,2020,2020,0
|
|
20230802,133800,77004455,2020,2020,2020,2020,0
|
|
20230802,133700,77004455,2020,2020,2020,2020,667
|
|
20230802,133600,75657115,2035,2035,2035,2035,0
|
|
20230802,133500,75657115,2035,2035,2035,2035,0
|
|
20230802,133400,75657115,2035,2035,2035,2035,0
|
|
20230802,133300,75657115,2035,2035,2035,2035,0
|
|
20230802,133200,75657115,2035,2035,2035,2035,0
|
|
20230802,133100,75657115,2035,2035,2035,2035,104
|
|
20230802,133000,75445475,2020,2020,2020,2020,0
|
|
20230802,132900,75445475,2020,2020,2020,2020,0
|
|
20230802,132800,75445475,2020,2020,2020,2020,0
|
|
20230802,132700,75445475,2020,2020,2020,2020,0
|
|
20230802,132600,75445475,2020,2020,2020,2020,1
|
|
20230802,132500,75443455,2035,2035,2035,2035,0
|
|
20230802,132400,75443455,2035,2035,2035,2035,1
|
|
20230802,132300,75441420,2020,2020,2020,2020,0
|
|
20230802,132200,75441420,2020,2020,2020,2020,0
|
|
20230802,132100,75441420,2020,2020,2020,2020,1
|
|
20230802,132000,75439400,2030,2030,2030,2030,0
|
|
20230802,131900,75439400,2030,2030,2030,2030,300
|
|
20230802,131800,74830400,2030,2030,2030,2030,1
|
|
20230802,131700,74828370,2025,2025,2025,2025,0
|
|
20230802,131600,74828370,2025,2025,2025,2025,50
|
|
20230802,131500,74727120,2030,2030,2030,2030,0
|
|
20230802,131400,74727120,2030,2030,2030,2030,1
|
|
20230802,131300,74725090,2030,2030,2030,2030,1
|
|
20230802,131200,74723060,2020,2020,2020,2020,1
|
|
20230802,131100,74721040,2020,2020,2020,2020,1
|
|
20230802,131000,74719020,2035,2035,2035,2035,0
|
|
20230802,130900,74719020,2035,2035,2035,2035,0
|
|
20230802,130800,74719020,2035,2035,2035,2035,0
|
|
20230802,130700,74719020,2035,2035,2035,2035,0
|
|
20230802,130600,74719020,2035,2035,2035,2035,0
|
|
20230802,130500,74719020,2035,2035,2035,2035,0
|
|
20230802,130400,74719020,2035,2035,2035,2035,0
|
|
20230802,130300,74719020,2035,2035,2035,2035,0
|
|
20230802,130200,74719020,2035,2035,2035,2035,20
|
|
20230802,130100,74678320,2035,2035,2035,2035,0
|
|
20230802,130000,74678320,2035,2035,2035,2035,0
|
|
20230802,125900,74678320,2035,2035,2035,2035,0
|
|
20230802,125800,74678320,2035,2025,2035,2025,122
|
|
20230802,125700,74431260,2035,2035,2035,2035,0
|
|
20230802,125600,74431260,2035,2035,2035,2035,1
|
|
20230802,125500,74429225,2025,2025,2025,2025,0
|
|
20230802,125400,74429225,2025,2025,2025,2025,0
|
|
20230802,125300,74429225,2025,2025,2025,2025,0
|
|
20230802,125200,74429225,2025,2025,2025,2025,14
|
|
20230802,125100,74400875,2025,2025,2025,2025,27
|
|
20230802,125000,74346200,2025,2025,2025,2025,0
|
|
20230802,124900,74346200,2025,2025,2025,2025,7
|
|
20230802,124800,74332025,2025,2025,2025,2025,643
|
|
20230802,124700,73029950,2020,2020,2020,2020,3407
|
|
20230802,124600,66147810,2020,2020,2020,2020,0
|
|
20230802,124500,66147810,2020,2020,2020,2020,0
|
|
20230802,124400,66147810,2020,2020,2020,2020,1
|
|
20230802,124300,66145790,2020,2020,2020,2020,2
|
|
20230802,124200,66141750,2025,2025,2025,2025,0
|
|
20230802,124100,66141750,2025,2025,2025,2025,0
|
|
20230802,124000,66141750,2025,2025,2025,2025,0
|
|
20230802,123900,66141750,2025,2025,2025,2025,47
|
|
20230802,123800,66046575,2020,2020,2020,2020,0
|
|
20230802,123700,66046575,2020,2020,2020,2020,1
|
|
20230802,123600,66044555,2020,2020,2020,2020,0
|
|
20230802,123500,66044555,2020,2020,2020,2020,0
|
|
20230802,123400,66044555,2020,2020,2020,2020,0
|
|
20230802,123300,66044555,2020,2020,2020,2020,0
|
|
20230802,123200,66044555,2020,2020,2020,2020,0
|
|
20230802,123100,66044555,2020,2020,2020,2020,0
|
|
20230802,123000,66044555,2020,2025,2025,2020,289
|
|
20230802,122900,65459335,2025,2025,2025,2025,1
|
|
20230802,122800,65457310,2020,2020,2020,2020,0
|
|
20230802,122700,65457310,2020,2020,2020,2020,0
|
|
20230802,122600,65457310,2020,2020,2020,2020,300
|
|
20230802,122500,64851310,2020,2020,2020,2020,7
|
|
20230802,122400,64837170,2020,2020,2020,2020,0
|
|
20230802,122300,64837170,2020,2020,2020,2020,0
|
|
20230802,122200,64837170,2020,2020,2020,2020,2
|
|
20230802,122100,64833130,2025,2025,2025,2025,1
|
|
20230802,122000,64831105,2025,2025,2025,2025,0
|
|
20230802,121900,64831105,2025,2025,2025,2025,1
|
|
20230802,121800,64829080,2020,2020,2020,2020,0
|
|
20230802,121700,64829080,2020,2025,2025,2020,301
|
|
20230802,121600,64221055,2025,2025,2025,2025,984
|
|
20230802,121500,62228455,2035,2035,2035,2035,0
|
|
20230802,121400,62228455,2035,2035,2035,2035,0
|
|
20230802,121300,62228455,2035,2035,2035,2035,0
|
|
20230802,121200,62228455,2035,2035,2035,2035,11
|
|
20230802,121100,62206070,2035,2035,2035,2035,1
|
|
20230802,121000,62204035,2020,2020,2020,2020,90
|
|
20230802,120900,62022235,2035,2035,2035,2035,1
|
|
20230802,120800,62020200,2020,2020,2020,2020,0
|
|
20230802,120700,62020200,2020,2020,2020,2020,0
|
|
20230802,120600,62020200,2020,2020,2020,2020,0
|
|
20230802,120500,62020200,2020,2020,2020,2020,0
|
|
20230802,120400,62020200,2020,2020,2020,2020,0
|
|
20230802,120300,62020200,2020,2020,2020,2020,7
|
|
20230802,120200,62006060,2035,2035,2035,2035,0
|
|
20230802,120100,62006060,2035,2035,2035,2035,1
|
|
20230802,120000,62004025,2035,2035,2035,2035,0
|
|
20230802,115900,62004025,2035,2035,2035,2035,0
|
|
20230802,115800,62004025,2035,2035,2035,2035,1
|
|
20230802,115700,62001990,2020,2020,2020,2020,0
|
|
20230802,115600,62001990,2020,2020,2020,2020,0
|
|
20230802,115500,62001990,2020,2020,2020,2020,0
|
|
20230802,115400,62001990,2020,2020,2020,2020,1000
|
|
20230802,115300,59981990,2020,2020,2020,2020,0
|
|
20230802,115200,59981990,2020,2020,2020,2020,501
|
|
20230802,115100,58969970,2020,2020,2020,2020,0
|
|
20230802,115000,58969970,2020,2020,2020,2020,0
|
|
20230802,114900,58969970,2020,2020,2020,2020,501
|
|
20230802,114800,57957950,2020,2020,2020,2020,0
|
|
20230802,114700,57957950,2020,2020,2020,2020,0
|
|
20230802,114600,57957950,2020,2025,2025,2020,2067
|
|
20230802,114500,53777840,2035,2035,2035,2035,0
|
|
20230802,114400,53777840,2035,2035,2035,2035,1
|
|
20230802,114300,53775805,2020,2020,2020,2020,0
|
|
20230802,114200,53775805,2020,2020,2020,2020,0
|
|
20230802,114100,53775805,2020,2020,2020,2020,0
|
|
20230802,114000,53775805,2020,2020,2020,2020,0
|
|
20230802,113900,53775805,2020,2020,2020,2020,400
|
|
20230802,113800,52967805,2020,2025,2025,2020,100
|
|
20230802,113700,52765800,2020,2020,2020,2020,1
|
|
20230802,113600,52763780,2020,2020,2020,2020,1002
|
|
20230802,113500,50739740,2015,2020,2020,2015,1001
|
|
20230802,113400,48717725,2020,2020,2020,2020,0
|
|
20230802,113300,48717725,2020,2020,2020,2020,0
|
|
20230802,113200,48717725,2020,2020,2020,2020,0
|
|
20230802,113100,48717725,2020,2020,2020,2020,1073
|
|
20230802,113000,46550265,2035,2020,2035,2020,556
|
|
20230802,112900,45426995,2025,2025,2025,2025,1880
|
|
20230802,112800,41619995,2030,2030,2030,2030,0
|
|
20230802,112700,41619995,2030,2030,2030,2030,876
|
|
20230802,112600,39841715,2030,2035,2035,2030,375
|
|
20230802,112500,39080460,2030,2035,2035,2030,3
|
|
20230802,112400,39074365,2030,2035,2035,2030,327
|
|
20230802,112300,38409435,2040,2040,2040,2040,0
|
|
20230802,112200,38409435,2040,2040,2040,2040,0
|
|
20230802,112100,38409435,2040,2035,2040,2035,2
|
|
20230802,112000,38405360,2040,2040,2040,2040,0
|
|
20230802,111900,38405360,2040,2040,2040,2040,1
|
|
20230802,111800,38403320,2035,2040,2040,2035,2502
|
|
20230802,111700,33311745,2035,2035,2035,2035,0
|
|
20230802,111600,33311745,2035,2040,2040,2035,5
|
|
20230802,111500,33301555,2040,2040,2040,2040,1
|
|
20230802,111400,33299515,2040,2040,2040,2040,0
|
|
20230802,111300,33299515,2040,2040,2040,2040,0
|
|
20230802,111200,33299515,2040,2040,2040,2040,0
|
|
20230802,111100,33299515,2040,2040,2040,2040,0
|
|
20230802,111000,33299515,2040,2040,2040,2040,0
|
|
20230802,110900,33299515,2040,2040,2040,2040,0
|
|
20230802,110800,33299515,2040,2045,2045,2040,2250
|
|
20230802,110700,28708780,2045,2045,2045,2045,1
|
|
20230802,110600,28706735,2055,2055,2055,2055,0
|
|
20230802,110500,28706735,2055,2055,2055,2055,0
|
|
20230802,110400,28706735,2055,2055,2055,2055,1
|
|
20230802,110300,28704680,2040,2040,2040,2040,0
|
|
20230802,110200,28704680,2040,2040,2040,2040,0
|
|
20230802,110100,28704680,2040,2040,2040,2040,0
|
|
20230802,110000,28704680,2040,2040,2040,2040,0
|
|
20230802,105900,28704680,2040,2040,2040,2040,2
|
|
20230802,105800,28700600,2045,2045,2045,2045,142
|
|
20230802,105700,28410210,2055,2055,2055,2055,0
|
|
20230802,105600,28410210,2055,2055,2055,2055,0
|
|
20230802,105500,28410210,2055,2055,2055,2055,0
|
|
20230802,105400,28410210,2055,2045,2055,2045,2
|
|
20230802,105300,28406110,2050,2050,2050,2050,0
|
|
20230802,105200,28406110,2050,2050,2050,2050,515
|
|
20230802,105100,27350360,2050,2050,2050,2050,0
|
|
20230802,105000,27350360,2050,2050,2050,2050,0
|
|
20230802,104900,27350360,2050,2050,2050,2050,0
|
|
20230802,104800,27350360,2050,2050,2050,2050,0
|
|
20230802,104700,27350360,2050,2050,2050,2050,6
|
|
20230802,104600,27338060,2055,2055,2055,2055,0
|
|
20230802,104500,27338060,2055,2055,2055,2055,1
|
|
20230802,104400,27336005,2045,2050,2050,2045,1000
|
|
20230802,104300,25291000,2050,2050,2050,2050,0
|
|
20230802,104200,25291000,2050,2050,2050,2050,0
|
|
20230802,104100,25291000,2050,2050,2050,2050,439
|
|
20230802,104000,24391050,2050,2050,2050,2050,0
|
|
20230802,103900,24391050,2050,2050,2050,2050,0
|
|
20230802,103800,24391050,2050,2050,2050,2050,5
|
|
20230802,103700,24380800,2050,2050,2050,2050,0
|
|
20230802,103600,24380800,2050,2050,2050,2050,0
|
|
20230802,103500,24380800,2050,2050,2050,2050,0
|
|
20230802,103400,24380800,2050,2050,2050,2050,556
|
|
20230802,103300,23241000,2055,2055,2055,2055,0
|
|
20230802,103200,23241000,2055,2055,2055,2055,0
|
|
20230802,103100,23241000,2055,2055,2055,2055,0
|
|
20230802,103000,23241000,2055,2055,2055,2055,1
|
|
20230802,102900,23238945,2050,2050,2050,2050,0
|
|
20230802,102800,23238945,2050,2050,2050,2050,0
|
|
20230802,102700,23238945,2050,2050,2050,2050,0
|
|
20230802,102600,23238945,2050,2050,2050,2050,0
|
|
20230802,102500,23238945,2050,2050,2050,2050,0
|
|
20230802,102400,23238945,2050,2050,2050,2050,0
|
|
20230802,102300,23238945,2050,2050,2050,2050,0
|
|
20230802,102200,23238945,2050,2055,2055,2050,163
|
|
20230802,102100,22904790,2055,2055,2055,2055,0
|
|
20230802,102000,22904790,2055,2055,2055,2055,0
|
|
20230802,101900,22904790,2055,2055,2055,2055,0
|
|
20230802,101800,22904790,2055,2055,2055,2055,0
|
|
20230802,101700,22904790,2055,2055,2055,2055,0
|
|
20230802,101600,22904790,2055,2055,2055,2055,0
|
|
20230802,101500,22904790,2055,2055,2055,2055,0
|
|
20230802,101400,22904790,2055,2055,2055,2055,0
|
|
20230802,101300,22904790,2055,2055,2055,2055,0
|
|
20230802,101200,22904790,2055,2055,2055,2055,0
|
|
20230802,101100,22904790,2055,2055,2055,2055,0
|
|
20230802,101000,22904790,2055,2055,2055,2055,0
|
|
20230802,100900,22904790,2055,2055,2055,2055,0
|
|
20230802,100800,22904790,2055,2055,2055,2055,0
|
|
20230802,100700,22904790,2055,2055,2055,2055,0
|
|
20230802,100600,22904790,2055,2055,2055,2055,200
|
|
20230802,100500,22493790,2060,2060,2060,2060,1
|
|
20230802,100400,22491730,2050,2050,2050,2050,0
|
|
20230802,100300,22491730,2050,2050,2050,2050,0
|
|
20230802,100200,22491730,2050,2050,2050,2050,0
|
|
20230802,100100,22491730,2050,2050,2050,2050,0
|
|
20230802,100000,22491730,2050,2050,2050,2050,0
|
|
20230802,095900,22491730,2050,2050,2050,2050,0
|
|
20230802,095800,22491730,2050,2050,2050,2050,0
|
|
20230802,095700,22491730,2050,2050,2050,2050,0
|
|
20230802,095600,22491730,2050,2050,2050,2050,0
|
|
20230802,095500,22491730,2050,2050,2050,2050,111
|
|
20230802,095400,22264180,2050,2050,2050,2050,0
|
|
20230802,095300,22264180,2050,2050,2050,2050,0
|
|
20230802,095200,22264180,2050,2050,2050,2050,0
|
|
20230802,095100,22264180,2050,2050,2050,2050,2
|
|
20230802,095000,22260080,2060,2050,2060,2050,3
|
|
20230802,094900,22253920,2055,2055,2055,2055,534
|
|
20230802,094800,21156550,2055,2055,2055,2055,2
|
|
20230802,094700,21152440,2050,2050,2050,2050,2652
|
|
20230802,094600,15715840,2050,2050,2050,2050,0
|
|
20230802,094500,15715840,2050,2050,2050,2050,0
|
|
20230802,094400,15715840,2050,2050,2050,2050,0
|
|
20230802,094300,15715840,2050,2050,2050,2050,6
|
|
20230802,094200,15703540,2045,2045,2045,2045,0
|
|
20230802,094100,15703540,2045,2045,2045,2045,199
|
|
20230802,094000,15296585,2045,2045,2045,2045,2
|
|
20230802,093900,15292495,2050,2050,2050,2050,1
|
|
20230802,093800,15290445,2045,2045,2045,2045,9
|
|
20230802,093700,15272040,2045,2045,2045,2045,1
|
|
20230802,093600,15269995,2045,2045,2045,2045,1
|
|
20230802,093500,15267950,2040,2045,2045,2040,203
|
|
20230802,093400,14853825,2035,2045,2045,2035,3000
|
|
20230802,093300,8733705,2055,2055,2055,2055,1
|
|
20230802,093200,8731650,2055,2055,2055,2055,51
|
|
20230802,093100,8626845,2050,2050,2050,2050,156
|
|
20230802,093000,8307045,2045,2045,2045,2045,0
|
|
20230802,092900,8307045,2045,2045,2045,2045,0
|
|
20230802,092800,8307045,2045,2045,2045,2045,0
|
|
20230802,092700,8307045,2045,2045,2045,2045,100
|
|
20230802,092600,8102545,2050,2050,2050,2050,0
|
|
20230802,092500,8102545,2050,2050,2050,2050,0
|
|
20230802,092400,8102545,2050,2050,2050,2050,0
|
|
20230802,092300,8102545,2050,2050,2050,2050,0
|
|
20230802,092200,8102545,2050,2050,2050,2050,0
|
|
20230802,092100,8102545,2050,2050,2050,2050,599
|
|
20230802,092000,6874595,2050,2050,2050,2050,2
|
|
20230802,091900,6870495,2055,2055,2055,2055,0
|
|
20230802,091800,6870495,2055,2055,2055,2055,0
|
|
20230802,091700,6870495,2055,2055,2055,2055,0
|
|
20230802,091600,6870495,2055,2055,2055,2055,0
|
|
20230802,091500,6870495,2055,2050,2055,2050,500
|
|
20230802,091400,5843000,2055,2040,2055,2040,414
|
|
20230802,091300,4998380,2040,2040,2040,2040,0
|
|
20230802,091200,4998380,2040,2040,2040,2040,0
|
|
20230802,091100,4998380,2040,2040,2040,2040,0
|
|
20230802,091000,4998380,2040,2040,2040,2040,233
|
|
20230802,090900,4523060,2055,2055,2055,2055,3
|
|
20230802,090800,4516895,2055,2055,2055,2055,1000
|
|
20230802,090700,2461895,2060,2050,2060,2050,1026
|
|
20230802,090600,351635,2050,2050,2050,2050,0
|
|
20230802,090500,351635,2050,2050,2050,2050,0
|
|
20230802,090400,351635,2050,2050,2050,2050,13
|
|
20230802,090300,324985,2050,2050,2050,2050,7
|
|
20230802,090200,310635,2040,2045,2045,2040,49
|
|
20230802,090100,210635,2045,2045,2045,2045,0
|
|
20230802,090000,210635,2045,2045,2045,2045,103
|