573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183000,329900700,2055,2055,2055,2055,666
|
|
20230810,182900,329900700,2055,2055,2055,2055,0
|
|
20230810,182800,329900700,2055,2055,2055,2055,0
|
|
20230810,182700,329900700,2055,2055,2055,2055,0
|
|
20230810,182600,329900700,2055,2055,2055,2055,0
|
|
20230810,182500,329900700,2055,2055,2055,2055,0
|
|
20230810,182400,329900700,2055,2055,2055,2055,0
|
|
20230810,182300,329900700,2055,2055,2055,2055,0
|
|
20230810,182200,329900700,2055,2055,2055,2055,0
|
|
20230810,182100,329900700,2055,2055,2055,2055,0
|
|
20230810,182000,329900700,2055,2055,2055,2055,0
|
|
20230810,181900,329900700,2055,2055,2055,2055,0
|
|
20230810,181800,329900700,2055,2055,2055,2055,0
|
|
20230810,181700,329900700,2055,2055,2055,2055,0
|
|
20230810,181600,329900700,2055,2055,2055,2055,0
|
|
20230810,181500,329900700,2055,2055,2055,2055,0
|
|
20230810,181400,329900700,2055,2055,2055,2055,0
|
|
20230810,181300,329900700,2055,2055,2055,2055,0
|
|
20230810,181200,329900700,2055,2055,2055,2055,0
|
|
20230810,181100,329900700,2055,2055,2055,2055,0
|
|
20230810,181000,329900700,2055,2055,2055,2055,0
|
|
20230810,180900,329900700,2055,2055,2055,2055,0
|
|
20230810,180800,329900700,2055,2055,2055,2055,0
|
|
20230810,180700,329900700,2055,2055,2055,2055,0
|
|
20230810,180600,329900700,2055,2055,2055,2055,0
|
|
20230810,180500,329900700,2055,2055,2055,2055,0
|
|
20230810,180400,329900700,2055,2055,2055,2055,0
|
|
20230810,180300,329900700,2055,2055,2055,2055,0
|
|
20230810,180200,329900700,2055,2055,2055,2055,0
|
|
20230810,180100,329900700,2055,2055,2055,2055,0
|
|
20230810,180000,329900700,2055,2055,2055,2055,666
|
|
20230810,175900,329900700,2055,2055,2055,2055,0
|
|
20230810,175800,329900700,2055,2055,2055,2055,0
|
|
20230810,175700,329900700,2055,2055,2055,2055,0
|
|
20230810,175600,329900700,2055,2055,2055,2055,0
|
|
20230810,175500,329900700,2055,2055,2055,2055,0
|
|
20230810,175400,329900700,2055,2055,2055,2055,0
|
|
20230810,175300,329900700,2055,2055,2055,2055,0
|
|
20230810,175200,329900700,2055,2055,2055,2055,0
|
|
20230810,175100,329900700,2055,2055,2055,2055,0
|
|
20230810,175000,329900700,2055,2055,2055,2055,0
|
|
20230810,174900,329900700,2055,2055,2055,2055,0
|
|
20230810,174800,329900700,2055,2055,2055,2055,0
|
|
20230810,174700,329900700,2055,2055,2055,2055,0
|
|
20230810,174600,329900700,2055,2055,2055,2055,0
|
|
20230810,174500,329900700,2055,2055,2055,2055,0
|
|
20230810,174400,329900700,2055,2055,2055,2055,0
|
|
20230810,174300,329900700,2055,2055,2055,2055,0
|
|
20230810,174200,329900700,2055,2055,2055,2055,0
|
|
20230810,174100,329900700,2055,2055,2055,2055,0
|
|
20230810,174000,329900700,2055,2055,2055,2055,0
|
|
20230810,173900,329900700,2055,2055,2055,2055,0
|
|
20230810,173800,329900700,2055,2055,2055,2055,0
|
|
20230810,173700,329900700,2055,2055,2055,2055,0
|
|
20230810,173600,329900700,2055,2055,2055,2055,0
|
|
20230810,173500,329900700,2055,2055,2055,2055,0
|
|
20230810,173400,329900700,2055,2055,2055,2055,0
|
|
20230810,173300,329900700,2055,2055,2055,2055,0
|
|
20230810,173200,329900700,2055,2055,2055,2055,0
|
|
20230810,173100,329900700,2055,2055,2055,2055,0
|
|
20230810,173000,329900700,2055,2055,2055,2055,666
|
|
20230810,172900,329900700,2055,2055,2055,2055,0
|
|
20230810,172800,329900700,2055,2055,2055,2055,0
|
|
20230810,172700,329900700,2055,2055,2055,2055,0
|
|
20230810,172600,329900700,2055,2055,2055,2055,0
|
|
20230810,172500,329900700,2055,2055,2055,2055,0
|
|
20230810,172400,329900700,2055,2055,2055,2055,0
|
|
20230810,172300,329900700,2055,2055,2055,2055,0
|
|
20230810,172200,329900700,2055,2055,2055,2055,0
|
|
20230810,172100,329900700,2055,2055,2055,2055,0
|
|
20230810,172000,329900700,2055,2055,2055,2055,0
|
|
20230810,171900,329900700,2055,2055,2055,2055,0
|
|
20230810,171800,329900700,2055,2055,2055,2055,0
|
|
20230810,171700,329900700,2055,2055,2055,2055,0
|
|
20230810,171600,329900700,2055,2055,2055,2055,0
|
|
20230810,171500,329900700,2055,2055,2055,2055,0
|
|
20230810,171400,329900700,2055,2055,2055,2055,0
|
|
20230810,171300,329900700,2055,2055,2055,2055,0
|
|
20230810,171200,329900700,2055,2055,2055,2055,0
|
|
20230810,171100,329900700,2055,2055,2055,2055,0
|
|
20230810,171000,329900700,2055,2055,2055,2055,0
|
|
20230810,170900,329900700,2055,2055,2055,2055,0
|
|
20230810,170800,329900700,2055,2055,2055,2055,0
|
|
20230810,170700,329900700,2055,2055,2055,2055,0
|
|
20230810,170600,329900700,2055,2055,2055,2055,0
|
|
20230810,170500,329900700,2055,2055,2055,2055,0
|
|
20230810,170400,329900700,2055,2055,2055,2055,0
|
|
20230810,170300,329900700,2055,2055,2055,2055,0
|
|
20230810,170200,329900700,2055,2055,2055,2055,0
|
|
20230810,170100,329900700,2055,2055,2055,2055,0
|
|
20230810,170000,329900700,2055,2055,2055,2055,666
|
|
20230810,165900,329900700,2055,2055,2055,2055,0
|
|
20230810,165800,329900700,2055,2055,2055,2055,0
|
|
20230810,165700,329900700,2055,2055,2055,2055,0
|
|
20230810,165600,329900700,2055,2055,2055,2055,0
|
|
20230810,165500,329900700,2055,2055,2055,2055,0
|
|
20230810,165400,329900700,2055,2055,2055,2055,0
|
|
20230810,165300,329900700,2055,2055,2055,2055,0
|
|
20230810,165200,329900700,2055,2055,2055,2055,0
|
|
20230810,165100,329900700,2055,2055,2055,2055,0
|
|
20230810,165000,329900700,2055,2055,2055,2055,0
|
|
20230810,164900,329900700,2055,2055,2055,2055,0
|
|
20230810,164800,329900700,2055,2055,2055,2055,0
|
|
20230810,164700,329900700,2055,2055,2055,2055,0
|
|
20230810,164600,329900700,2055,2055,2055,2055,0
|
|
20230810,164500,329900700,2055,2055,2055,2055,0
|
|
20230810,164400,329900700,2055,2055,2055,2055,0
|
|
20230810,164300,329900700,2055,2055,2055,2055,0
|
|
20230810,164200,329900700,2055,2055,2055,2055,0
|
|
20230810,164100,329900700,2055,2055,2055,2055,0
|
|
20230810,164000,329900700,2055,2055,2055,2055,0
|
|
20230810,163900,329900700,2055,2055,2055,2055,0
|
|
20230810,163800,329900700,2055,2055,2055,2055,0
|
|
20230810,163700,329900700,2055,2055,2055,2055,0
|
|
20230810,163600,329900700,2055,2055,2055,2055,0
|
|
20230810,163500,329900700,2055,2055,2055,2055,0
|
|
20230810,163400,329900700,2055,2055,2055,2055,0
|
|
20230810,163300,329900700,2055,2055,2055,2055,0
|
|
20230810,163200,329900700,2055,2055,2055,2055,0
|
|
20230810,163100,329900700,2055,2055,2055,2055,0
|
|
20230810,163000,329900700,2055,2055,2055,2055,666
|
|
20230810,162900,329900700,2055,2055,2055,2055,0
|
|
20230810,162800,329900700,2055,2055,2055,2055,0
|
|
20230810,162700,329900700,2055,2055,2055,2055,0
|
|
20230810,162600,329900700,2055,2055,2055,2055,0
|
|
20230810,162500,329900700,2055,2055,2055,2055,0
|
|
20230810,162400,329900700,2055,2055,2055,2055,0
|
|
20230810,162300,329900700,2055,2055,2055,2055,0
|
|
20230810,162200,329900700,2055,2055,2055,2055,0
|
|
20230810,162100,329900700,2055,2055,2055,2055,0
|
|
20230810,162000,329900700,2055,2055,2055,2055,0
|
|
20230810,161900,329900700,2055,2055,2055,2055,0
|
|
20230810,161800,329900700,2055,2055,2055,2055,0
|
|
20230810,161700,329900700,2055,2055,2055,2055,0
|
|
20230810,161600,329900700,2055,2055,2055,2055,0
|
|
20230810,161500,329900700,2055,2055,2055,2055,0
|
|
20230810,161400,329900700,2055,2055,2055,2055,0
|
|
20230810,161300,329900700,2055,2055,2055,2055,0
|
|
20230810,161200,329900700,2055,2055,2055,2055,0
|
|
20230810,161100,329900700,2055,2055,2055,2055,0
|
|
20230810,161000,329900700,2055,2055,2055,2055,0
|
|
20230810,160900,329900700,2055,2055,2055,2055,0
|
|
20230810,160800,329900700,2055,2055,2055,2055,0
|
|
20230810,160700,329900700,2055,2055,2055,2055,0
|
|
20230810,160600,329900700,2055,2055,2055,2055,0
|
|
20230810,160500,329900700,2055,2055,2055,2055,0
|
|
20230810,160400,329900700,2055,2055,2055,2055,0
|
|
20230810,160300,329900700,2055,2055,2055,2055,0
|
|
20230810,160200,329900700,2055,2055,2055,2055,0
|
|
20230810,160100,329900700,2055,2055,2055,2055,0
|
|
20230810,160000,329900700,2055,2055,2055,2055,666
|
|
20230810,155900,329900700,2055,2055,2055,2055,0
|
|
20230810,155800,329900700,2055,2055,2055,2055,0
|
|
20230810,155700,329900700,2055,2055,2055,2055,0
|
|
20230810,155600,329900700,2055,2055,2055,2055,0
|
|
20230810,155500,329900700,2055,2055,2055,2055,0
|
|
20230810,155400,329900700,2055,2055,2055,2055,0
|
|
20230810,155300,329900700,2055,2055,2055,2055,0
|
|
20230810,155200,329900700,2055,2055,2055,2055,0
|
|
20230810,155100,329900700,2055,2055,2055,2055,0
|
|
20230810,155000,329900700,2055,2055,2055,2055,0
|
|
20230810,154900,329900700,2055,2055,2055,2055,0
|
|
20230810,154800,329900700,2055,2055,2055,2055,0
|
|
20230810,154700,329900700,2055,2055,2055,2055,0
|
|
20230810,154600,329900700,2055,2055,2055,2055,0
|
|
20230810,154500,329900700,2055,2055,2055,2055,0
|
|
20230810,154400,329900700,2055,2055,2055,2055,0
|
|
20230810,154300,329900700,2055,2055,2055,2055,0
|
|
20230810,154200,329900700,2055,2055,2055,2055,0
|
|
20230810,154100,329900700,2055,2055,2055,2055,0
|
|
20230810,154000,329900700,2055,2055,2055,2055,0
|
|
20230810,153900,329900700,2055,2055,2055,2055,0
|
|
20230810,153800,329900700,2055,2055,2055,2055,0
|
|
20230810,153700,329900700,2055,2055,2055,2055,0
|
|
20230810,153600,329900700,2055,2055,2055,2055,0
|
|
20230810,153500,329900700,2055,2055,2055,2055,0
|
|
20230810,153400,329900700,2055,2055,2055,2055,0
|
|
20230810,153300,329900700,2055,2055,2055,2055,0
|
|
20230810,153200,329900700,2055,2055,2055,2055,0
|
|
20230810,153100,329900700,2055,2055,2055,2055,0
|
|
20230810,153000,329900700,2055,2055,2055,2055,1332
|
|
20230810,152900,328532070,2055,2055,2055,2055,0
|
|
20230810,152800,328532070,2055,2055,2055,2055,0
|
|
20230810,152700,328532070,2055,2055,2055,2055,0
|
|
20230810,152600,328532070,2055,2055,2055,2055,0
|
|
20230810,152500,328532070,2055,2055,2055,2055,0
|
|
20230810,152400,328532070,2055,2055,2055,2055,0
|
|
20230810,152300,328532070,2055,2055,2055,2055,0
|
|
20230810,152200,328532070,2055,2055,2055,2055,0
|
|
20230810,152100,328532070,2055,2055,2055,2055,0
|
|
20230810,152000,328532070,2055,2055,2055,2055,0
|
|
20230810,151900,328532070,2055,2055,2055,2055,0
|
|
20230810,151800,328532070,2055,2050,2055,2050,7332
|
|
20230810,151700,313501430,2050,2055,2055,2050,1088
|
|
20230810,151600,311270590,2055,2055,2055,2055,138
|
|
20230810,151500,310987000,2050,2050,2050,2050,4771
|
|
20230810,151400,301206450,2050,2050,2050,2050,173
|
|
20230810,151300,300851800,2050,2050,2050,2050,83
|
|
20230810,151200,300681650,2050,2050,2050,2050,614
|
|
20230810,151100,299422950,2050,2050,2050,2050,85
|
|
20230810,151000,299248700,2050,2050,2050,2050,131
|
|
20230810,150900,298980150,2050,2050,2050,2050,122
|
|
20230810,150800,298730050,2050,2050,2050,2050,176
|
|
20230810,150700,298369250,2050,2050,2050,2050,39
|
|
20230810,150600,298289300,2050,2050,2050,2050,213
|
|
20230810,150500,297852650,2050,2050,2050,2050,130
|
|
20230810,150400,297586150,2050,2050,2050,2050,85
|
|
20230810,150300,297411900,2050,2050,2050,2050,213
|
|
20230810,150200,296975250,2050,2050,2050,2050,39
|
|
20230810,150100,296895300,2050,2050,2050,2050,175
|
|
20230810,150000,296536550,2050,2050,2050,2050,79
|
|
20230810,145900,296374600,2050,2050,2050,2050,174
|
|
20230810,145800,296017900,2050,2050,2050,2050,1102
|
|
20230810,145700,293758800,2045,2045,2045,2045,500
|
|
20230810,145600,292736300,2050,2050,2050,2050,103
|
|
20230810,145500,292525150,2050,2050,2050,2050,1251
|
|
20230810,145400,289960600,2050,2050,2050,2050,523
|
|
20230810,145300,288888450,2050,2050,2050,2050,203
|
|
20230810,145200,288472300,2050,2050,2050,2050,190
|
|
20230810,145100,288082800,2050,2050,2050,2050,214
|
|
20230810,145000,287644100,2050,2050,2050,2050,39
|
|
20230810,144900,287564150,2050,2050,2050,2050,175
|
|
20230810,144800,287205400,2050,2050,2050,2045,179
|
|
20230810,144700,286838730,2045,2045,2045,2045,90
|
|
20230810,144600,286654680,2045,2045,2045,2045,83
|
|
20230810,144500,286484945,2045,2045,2045,2045,169
|
|
20230810,144400,286139340,2045,2045,2045,2045,84
|
|
20230810,144300,285967560,2045,2050,2050,2040,756
|
|
20230810,144200,284423770,2050,2045,2050,2045,1929
|
|
20230810,144100,280476070,2045,2050,2050,2045,3821
|
|
20230810,144000,272661255,2050,2045,2050,2045,104
|
|
20230810,143900,272448380,2050,2050,2050,2050,214
|
|
20230810,143800,272009680,2050,2050,2050,2050,83
|
|
20230810,143700,271839530,2050,2050,2050,2045,1330
|
|
20230810,143600,269118030,2050,2050,2050,2050,124
|
|
20230810,143500,268863830,2050,2045,2050,2045,1211
|
|
20230810,143400,266386880,2045,2045,2045,2045,275
|
|
20230810,143300,265824505,2040,2045,2045,2040,177
|
|
20230810,143200,265463035,2045,2045,2045,2045,175
|
|
20230810,143100,265105160,2045,2045,2045,2045,83
|
|
20230810,143000,264935425,2045,2045,2045,2045,169
|
|
20230810,142900,264589820,2045,2045,2045,2045,124
|
|
20230810,142800,264336240,2045,2045,2045,2045,91
|
|
20230810,142700,264150145,2045,2045,2045,2045,123
|
|
20230810,142600,263898610,2045,2045,2045,2045,1191
|
|
20230810,142500,261463015,2045,2045,2045,2045,39
|
|
20230810,142400,261383260,2045,2045,2045,2045,174
|
|
20230810,142300,261027430,2045,2045,2045,2045,78
|
|
20230810,142200,260867920,2045,2045,2045,2045,176
|
|
20230810,142100,260508000,2045,2045,2045,2045,83
|
|
20230810,142000,260338265,2045,2045,2045,2040,319
|
|
20230810,141900,259686655,2045,2045,2045,2045,84
|
|
20230810,141800,259514875,2045,2045,2045,2045,130
|
|
20230810,141700,259249025,2045,2045,2045,2045,122
|
|
20230810,141600,258999535,2045,2045,2045,2045,375
|
|
20230810,141500,258232660,2045,2045,2045,2045,39
|
|
20230810,141400,258152905,2045,2045,2045,2045,214
|
|
20230810,141300,257715275,2045,2045,2045,2045,39
|
|
20230810,141200,257635520,2045,2045,2045,2045,175
|
|
20230810,141100,257277645,2040,2045,2045,2040,126
|
|
20230810,141000,257019995,2045,2040,2045,2040,399
|
|
20230810,140900,256205385,2045,2045,2045,2045,84
|
|
20230810,140800,256033605,2045,2045,2045,2040,171
|
|
20230810,140700,255683920,2045,2045,2045,2045,184
|
|
20230810,140600,255307640,2045,2045,2045,2045,209
|
|
20230810,140500,254880235,2045,2045,2045,2045,170
|
|
20230810,140400,254532585,2045,2045,2045,2040,84
|
|
20230810,140300,254360810,2040,2045,2045,2040,132
|
|
20230810,140200,254090880,2045,2045,2045,2045,123
|
|
20230810,140100,253839345,2045,2040,2045,2040,147
|
|
20230810,140000,253539270,2040,2040,2040,2040,39
|
|
20230810,135900,253459710,2045,2045,2045,2045,214
|
|
20230810,135800,253022080,2045,2045,2045,2045,40
|
|
20230810,135700,252940280,2045,2040,2045,2030,375
|
|
20230810,135600,252175345,2045,2045,2045,2045,123
|
|
20230810,135500,251923810,2045,2045,2045,2045,130
|
|
20230810,135400,251657960,2045,2040,2045,2040,54
|
|
20230810,135300,251547605,2040,2045,2045,2040,317
|
|
20230810,135200,250900275,2045,2045,2045,2045,88
|
|
20230810,135100,250720315,2040,2025,2040,2020,16713
|
|
20230810,135000,216885555,2025,2040,2040,2025,9023
|
|
20230810,134900,198599610,2040,2040,2040,2040,175
|
|
20230810,134800,198242610,2040,2040,2040,2040,39
|
|
20230810,134700,198163050,2040,2040,2040,2040,213
|
|
20230810,134600,197728530,2040,2040,2040,2040,78
|
|
20230810,134500,197569410,2040,2040,2040,2040,143
|
|
20230810,134400,197277690,2040,2040,2040,2040,123
|
|
20230810,134300,197026770,2040,2040,2040,2040,170
|
|
20230810,134200,196679970,2040,2040,2040,2040,44
|
|
20230810,134100,196590210,2040,2040,2040,2040,407
|
|
20230810,134000,195759930,2045,2045,2045,2045,123
|
|
20230810,133900,195508395,2045,2045,2045,2045,135
|
|
20230810,133800,195232320,2045,2045,2045,2045,169
|
|
20230810,133700,194886715,2045,2045,2045,2045,124
|
|
20230810,133600,194633135,2045,2045,2045,2045,131
|
|
20230810,133500,194365240,2045,2045,2045,2045,83
|
|
20230810,133400,194195505,2045,2040,2045,2040,214
|
|
20230810,133300,193758750,2035,2035,2035,2035,1039
|
|
20230810,133200,191644385,2035,2035,2035,2035,186
|
|
20230810,133100,191265875,2035,2035,2035,2035,78
|
|
20230810,133000,191107145,2035,2035,2035,2035,175
|
|
20230810,132900,190751020,2035,2040,2040,2035,84
|
|
20230810,132800,190579860,2025,2045,2045,2025,15170
|
|
20230810,132700,159853370,2050,2050,2050,2030,15085
|
|
20230810,132600,129208835,2050,2055,2055,2050,206
|
|
20230810,132500,128786080,2055,2050,2055,2050,85
|
|
20230810,132400,128611415,2055,2055,2055,2055,175
|
|
20230810,132300,128251790,2050,2050,2050,2050,1579
|
|
20230810,132200,125014840,2050,2050,2050,2050,214
|
|
20230810,132100,124576140,2050,2050,2050,2050,40
|
|
20230810,132000,124494140,2050,2050,2050,2050,175
|
|
20230810,131900,124135390,2050,2050,2050,2050,122
|
|
20230810,131800,123885290,2050,2050,2050,2050,169
|
|
20230810,131700,123538840,2050,2040,2050,2040,545
|
|
20230810,131600,122426590,2050,2050,2050,2050,368
|
|
20230810,131500,121672190,2050,2045,2050,2045,212
|
|
20230810,131400,121238040,2045,2045,2045,2045,905
|
|
20230810,131300,119387315,2045,2045,2045,2045,78
|
|
20230810,131200,119227805,2045,2045,2045,2045,170
|
|
20230810,131100,118880155,2045,2045,2045,2045,40
|
|
20230810,131000,118798355,2040,2040,2040,2040,171
|
|
20230810,130900,118449515,2035,2040,2045,2035,1490
|
|
20230810,130800,115409075,2045,2045,2045,2045,39
|
|
20230810,130700,115329320,2045,2045,2045,2045,118
|
|
20230810,130600,115088010,2040,2045,2045,2040,88
|
|
20230810,130500,114908100,2045,2045,2045,2045,109
|
|
20230810,130400,114685195,2045,2045,2045,2045,189
|
|
20230810,130300,114298690,2045,2045,2045,2045,88
|
|
20230810,130200,114118730,2045,2045,2045,2045,109
|
|
20230810,130100,113895825,2045,2045,2045,2045,189
|
|
20230810,130000,113509320,2045,2045,2045,2045,78
|
|
20230810,125900,113349810,2045,2045,2045,2045,109
|
|
20230810,125800,113126905,2045,2045,2045,2045,257
|
|
20230810,125700,112601340,2045,2045,2045,2045,79
|
|
20230810,125600,112439785,2045,2045,2045,2045,149
|
|
20230810,125500,112135080,2045,2045,2045,2045,148
|
|
20230810,125400,111832420,2045,2045,2045,2045,79
|
|
20230810,125300,111670865,2045,2040,2045,2040,1063
|
|
20230810,125200,109502150,2040,2040,2040,2040,198
|
|
20230810,125100,109098230,2040,2040,2040,2040,117
|
|
20230810,125000,108859550,2040,2040,2040,2040,159
|
|
20230810,124900,108535190,2040,2040,2040,2040,150
|
|
20230810,124800,108229190,2040,2040,2040,2040,39
|
|
20230810,124700,108149630,2040,2040,2040,2040,70
|
|
20230810,124600,108006830,2040,2040,2040,2040,70
|
|
20230810,124500,107864030,2040,2040,2040,2040,1040
|
|
20230810,124400,105742430,2040,2040,2040,2040,70
|
|
20230810,124300,105599630,2040,2040,2040,2040,70
|
|
20230810,124200,105456830,2040,2040,2040,2040,0
|
|
20230810,124100,105456830,2040,2040,2040,2040,71
|
|
20230810,124000,105311990,2040,2040,2040,2040,70
|
|
20230810,123900,105169190,2040,2040,2040,2040,70
|
|
20230810,123800,105026390,2040,2040,2040,2040,70
|
|
20230810,123700,104883590,2035,2040,2040,2035,90
|
|
20230810,123600,104700090,2035,2035,2035,2035,88
|
|
20230810,123500,104521010,2035,2035,2035,2035,22
|
|
20230810,123400,104476240,2035,2035,2035,2035,70
|
|
20230810,123300,104333790,2035,2035,2035,2035,908
|
|
20230810,123200,102486010,2040,2040,2040,2040,70
|
|
20230810,123100,102343210,2040,2040,2040,2040,70
|
|
20230810,123000,102200410,2040,2040,2040,2040,0
|
|
20230810,122900,102200410,2040,2040,2040,2040,140
|
|
20230810,122800,101914810,2040,2040,2040,2040,558
|
|
20230810,122700,100776490,2040,2040,2040,2040,0
|
|
20230810,122600,100776490,2040,2040,2040,2040,70
|
|
20230810,122500,100633690,2040,2040,2040,2040,2
|
|
20230810,122400,100629610,2035,2035,2035,2035,3298
|
|
20230810,122300,93918180,2035,2035,2035,2035,70
|
|
20230810,122200,93775730,2035,2035,2035,2035,70
|
|
20230810,122100,93633280,2035,2035,2035,2035,0
|
|
20230810,122000,93633280,2035,2035,2035,2035,2339
|
|
20230810,121900,88873415,2035,2035,2035,2035,70
|
|
20230810,121800,88730965,2035,2035,2035,2035,0
|
|
20230810,121700,88730965,2035,2035,2035,2035,71
|
|
20230810,121600,88586480,2035,2035,2035,2035,70
|
|
20230810,121500,88444030,2035,2035,2035,2035,50
|
|
20230810,121400,88342280,2035,2035,2035,2035,70
|
|
20230810,121300,88199830,2035,2035,2035,2035,70
|
|
20230810,121200,88057380,2035,2035,2035,2035,0
|
|
20230810,121100,88057380,2035,2035,2035,2035,316
|
|
20230810,121000,87414320,2035,2035,2035,2035,125
|
|
20230810,120900,87159945,2035,2035,2035,2035,32
|
|
20230810,120800,87094825,2035,2035,2035,2035,70
|
|
20230810,120700,86952375,2035,2035,2035,2035,70
|
|
20230810,120600,86809925,2030,2030,2030,2030,15
|
|
20230810,120500,86779475,2030,2030,2030,2030,193
|
|
20230810,120400,86387685,2030,2035,2035,2030,77
|
|
20230810,120300,86231025,2035,2035,2035,2035,0
|
|
20230810,120200,86231025,2035,2035,2035,2035,71
|
|
20230810,120100,86086540,2035,2035,2035,2035,70
|
|
20230810,120000,85944090,2035,2035,2035,2035,0
|
|
20230810,115900,85944090,2035,2035,2035,2035,70
|
|
20230810,115800,85801640,2035,2035,2035,2035,70
|
|
20230810,115700,85659190,2030,2030,2030,2030,532
|
|
20230810,115600,84579230,2030,2030,2030,2030,142
|
|
20230810,115500,84290970,2030,2030,2030,2030,70
|
|
20230810,115400,84148870,2030,2030,2030,2030,0
|
|
20230810,115300,84148870,2030,2030,2030,2030,70
|
|
20230810,115200,84006770,2030,2030,2030,2030,0
|
|
20230810,115100,84006770,2030,2030,2030,2030,0
|
|
20230810,115000,84006770,2030,2030,2030,2030,302
|
|
20230810,114900,83393710,2030,2030,2030,2030,70
|
|
20230810,114800,83251610,2030,2030,2030,2030,0
|
|
20230810,114700,83251610,2030,2030,2030,2030,70
|
|
20230810,114600,83109510,2030,2025,2030,2025,56
|
|
20230810,114500,82996105,2025,2025,2025,2025,0
|
|
20230810,114400,82996105,2025,2025,2025,2025,945
|
|
20230810,114300,81082480,2030,2030,2030,2030,70
|
|
20230810,114200,80940380,2025,2025,2025,2025,0
|
|
20230810,114100,80940380,2025,2025,2025,2025,48
|
|
20230810,114000,80843180,2025,2030,2030,2025,74
|
|
20230810,113900,80692980,2030,2030,2030,2030,0
|
|
20230810,113800,80692980,2030,2030,2030,2030,140
|
|
20230810,113700,80408780,2030,2030,2030,2030,70
|
|
20230810,113600,80266680,2030,2030,2030,2030,0
|
|
20230810,113500,80266680,2030,2030,2030,2030,70
|
|
20230810,113400,80124580,2030,2030,2030,2030,0
|
|
20230810,113300,80124580,2030,2030,2030,2030,0
|
|
20230810,113200,80124580,2030,2030,2030,2030,71
|
|
20230810,113100,79980450,2030,2030,2030,2030,0
|
|
20230810,113000,79980450,2030,2030,2030,2030,0
|
|
20230810,112900,79980450,2030,2030,2030,2030,0
|
|
20230810,112800,79980450,2030,2030,2030,2030,0
|
|
20230810,112700,79980450,2030,2030,2030,2030,0
|
|
20230810,112600,79980450,2030,2030,2030,2030,0
|
|
20230810,112500,79980450,2030,2030,2030,2030,0
|
|
20230810,112400,79980450,2030,2030,2030,2030,0
|
|
20230810,112300,79980450,2030,2030,2030,2030,0
|
|
20230810,112200,79980450,2030,2030,2030,2030,0
|
|
20230810,112100,79980450,2030,2030,2030,2030,0
|
|
20230810,112000,79980450,2030,2030,2030,2030,0
|
|
20230810,111900,79980450,2030,2030,2030,2030,0
|
|
20230810,111800,79980450,2030,2025,2030,2010,9801
|
|
20230810,111700,60256130,2030,2030,2030,2030,0
|
|
20230810,111600,60256130,2030,2030,2030,2030,0
|
|
20230810,111500,60256130,2030,2030,2030,2030,0
|
|
20230810,111400,60256130,2030,2030,2030,2030,1
|
|
20230810,111300,60254100,2030,2030,2030,2030,0
|
|
20230810,111200,60254100,2030,2030,2030,2030,1
|
|
20230810,111100,60252070,2025,2025,2025,2025,0
|
|
20230810,111000,60252070,2025,2025,2025,2025,0
|
|
20230810,110900,60252070,2025,2025,2025,2025,1786
|
|
20230810,110800,56635420,2025,2025,2025,2025,0
|
|
20230810,110700,56635420,2025,2025,2025,2025,0
|
|
20230810,110600,56635420,2025,2025,2025,2025,600
|
|
20230810,110500,55420420,2025,2025,2025,2025,0
|
|
20230810,110400,55420420,2025,2025,2025,2025,0
|
|
20230810,110300,55420420,2025,2025,2025,2025,402
|
|
20230810,110200,54606370,2025,2025,2025,2025,673
|
|
20230810,110100,53243545,2025,2025,2025,2025,0
|
|
20230810,110000,53243545,2025,2025,2025,2025,1
|
|
20230810,105900,53241520,2020,2020,2020,2020,811
|
|
20230810,105800,51603300,2025,2025,2025,2025,0
|
|
20230810,105700,51603300,2025,2025,2025,2025,1
|
|
20230810,105600,51601275,2020,2020,2020,2020,201
|
|
20230810,105500,51195255,2025,2025,2025,2025,1
|
|
20230810,105400,51193230,2015,2015,2015,2015,7
|
|
20230810,105300,51179125,2025,2025,2025,2025,0
|
|
20230810,105200,51179125,2025,2025,2025,2025,0
|
|
20230810,105100,51179125,2025,2025,2025,2025,0
|
|
20230810,105000,51179125,2025,2025,2025,2025,0
|
|
20230810,104900,51179125,2025,2025,2025,2025,1
|
|
20230810,104800,51177100,2025,2025,2025,2025,0
|
|
20230810,104700,51177100,2025,2025,2025,2025,0
|
|
20230810,104600,51177100,2025,2025,2025,2025,0
|
|
20230810,104500,51177100,2025,2025,2025,2025,0
|
|
20230810,104400,51177100,2025,2025,2025,2025,0
|
|
20230810,104300,51177100,2025,2025,2025,2025,0
|
|
20230810,104200,51177100,2025,2025,2025,2025,0
|
|
20230810,104100,51177100,2025,2025,2025,2025,0
|
|
20230810,104000,51177100,2025,2025,2025,2025,0
|
|
20230810,103900,51177100,2025,2025,2025,2025,2
|
|
20230810,103800,51173050,2015,2015,2015,2015,500
|
|
20230810,103700,50165550,2020,2020,2020,2020,463
|
|
20230810,103600,49230290,2015,2015,2015,2015,0
|
|
20230810,103500,49230290,2015,2015,2015,2015,0
|
|
20230810,103400,49230290,2015,2015,2015,2015,0
|
|
20230810,103300,49230290,2015,2015,2015,2015,0
|
|
20230810,103200,49230290,2015,2015,2015,2015,0
|
|
20230810,103100,49230290,2015,2015,2015,2015,0
|
|
20230810,103000,49230290,2015,2015,2015,2015,0
|
|
20230810,102900,49230290,2015,2015,2015,2015,0
|
|
20230810,102800,49230290,2015,2015,2015,2015,0
|
|
20230810,102700,49230290,2015,2015,2015,2015,0
|
|
20230810,102600,49230290,2015,2015,2015,2015,0
|
|
20230810,102500,49230290,2015,2020,2020,2015,100
|
|
20230810,102400,49028780,2015,2015,2015,2015,0
|
|
20230810,102300,49028780,2015,2015,2015,2015,0
|
|
20230810,102200,49028780,2015,2015,2015,2015,0
|
|
20230810,102100,49028780,2015,2015,2015,2015,8
|
|
20230810,102000,49012660,2015,2015,2015,2015,0
|
|
20230810,101900,49012660,2015,2015,2015,2015,0
|
|
20230810,101800,49012660,2015,2020,2020,2015,1000
|
|
20230810,101700,46997300,2020,2020,2020,2020,0
|
|
20230810,101600,46997300,2020,2020,2020,2020,10
|
|
20230810,101500,46977100,2020,2020,2020,2020,1000
|
|
20230810,101400,44957100,2025,2025,2025,2025,0
|
|
20230810,101300,44957100,2025,2025,2025,2025,0
|
|
20230810,101200,44957100,2025,2025,2025,2025,0
|
|
20230810,101100,44957100,2025,2025,2025,2025,2
|
|
20230810,101000,44953050,2035,2035,2035,2035,0
|
|
20230810,100900,44953050,2035,2035,2035,2035,0
|
|
20230810,100800,44953050,2035,2035,2035,2035,0
|
|
20230810,100700,44953050,2035,2035,2035,2035,1
|
|
20230810,100600,44951015,2025,2025,2025,2025,198
|
|
20230810,100500,44550065,2025,2035,2035,2025,54
|
|
20230810,100400,44440705,2030,2030,2030,2030,1050
|
|
20230810,100300,42309205,2040,2040,2040,2040,0
|
|
20230810,100200,42309205,2040,2040,2040,2040,0
|
|
20230810,100100,42309205,2040,2040,2040,2040,0
|
|
20230810,100000,42309205,2040,2040,2040,2040,0
|
|
20230810,095900,42309205,2040,2040,2040,2040,0
|
|
20230810,095800,42309205,2040,2040,2040,2040,0
|
|
20230810,095700,42309205,2040,2040,2040,2040,0
|
|
20230810,095600,42309205,2040,2040,2040,2040,0
|
|
20230810,095500,42309205,2040,2040,2040,2040,0
|
|
20230810,095400,42309205,2040,2040,2040,2040,0
|
|
20230810,095300,42309205,2040,2040,2040,2040,28
|
|
20230810,095200,42252085,2040,2040,2040,2040,1
|
|
20230810,095100,42250045,2025,2025,2025,2025,0
|
|
20230810,095000,42250045,2025,2025,2025,2025,0
|
|
20230810,094900,42250045,2025,2025,2025,2025,0
|
|
20230810,094800,42250045,2025,2030,2030,2025,150
|
|
20230810,094700,41946155,2045,2045,2045,2045,0
|
|
20230810,094600,41946155,2045,2045,2045,2045,0
|
|
20230810,094500,41946155,2045,2045,2045,2045,0
|
|
20230810,094400,41946155,2045,2045,2045,2045,0
|
|
20230810,094300,41946155,2045,2045,2045,2045,700
|
|
20230810,094200,40514655,2045,2050,2050,2045,221
|
|
20230810,094100,40062660,2045,2040,2045,2040,1205
|
|
20230810,094000,37599940,2040,2035,2040,2035,6600
|
|
20230810,093900,24144295,2035,2030,2035,2030,1000
|
|
20230810,093800,22111700,2030,2025,2030,2025,10
|
|
20230810,093700,22091415,2025,2025,2025,2025,0
|
|
20230810,093600,22091415,2025,2025,2025,2025,700
|
|
20230810,093500,20673915,2025,2025,2025,2025,0
|
|
20230810,093400,20673915,2025,2020,2025,2020,11
|
|
20230810,093300,20651690,2020,2020,2020,2020,0
|
|
20230810,093200,20651690,2020,2020,2020,2020,1000
|
|
20230810,093100,18631690,2020,2020,2020,2020,0
|
|
20230810,093000,18631690,2020,2020,2020,2020,0
|
|
20230810,092900,18631690,2020,2020,2020,2020,0
|
|
20230810,092800,18631690,2020,2020,2020,2020,1
|
|
20230810,092700,18629670,1999,1999,1999,1999,0
|
|
20230810,092600,18629670,1999,1999,1999,1999,28
|
|
20230810,092500,18573698,1998,2000,2000,1998,801
|
|
20230810,092400,16972581,2020,2020,2020,2020,230
|
|
20230810,092300,16507981,2020,2020,2020,2020,700
|
|
20230810,092200,15093981,2030,2030,2030,2030,0
|
|
20230810,092100,15093981,2030,2010,2030,2010,2000
|
|
20230810,092000,11041091,2010,2010,2010,2010,0
|
|
20230810,091900,11041091,2010,2010,2010,2010,0
|
|
20230810,091800,11041091,2010,2010,2010,2010,700
|
|
20230810,091700,9634091,2010,1998,2010,1998,2800
|
|
20230810,091600,4011037,1997,2010,2010,1997,10
|
|
20230810,091500,3990998,2010,2010,2010,2010,60
|
|
20230810,091400,3870398,2010,2010,2010,2010,1
|
|
20230810,091300,3868388,2000,2000,2000,2000,99
|
|
20230810,091200,3670388,2000,2000,2000,2000,1
|
|
20230810,091100,3668388,1999,1999,1999,1999,2
|
|
20230810,091000,3664390,2000,2000,2000,2000,150
|
|
20230810,090900,3364390,2000,2000,2000,2000,12
|
|
20230810,090800,3340390,2010,2010,2010,2010,0
|
|
20230810,090700,3340390,2010,2010,2010,2010,0
|
|
20230810,090600,3340390,2010,2010,2010,2010,1000
|
|
20230810,090500,1330390,2010,2010,2010,2010,50
|
|
20230810,090400,1229890,2010,2010,2010,2010,0
|
|
20230810,090300,1229890,2010,2010,2010,2005,487
|
|
20230810,090200,251200,2000,2000,2000,2000,5
|
|
20230810,090100,241200,2010,2010,2010,2010,0
|
|
20230810,090000,241200,2010,2010,2010,2010,120
|