573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183000,104890170,2015,2015,2015,2015,1401
|
|
20230907,182900,104890170,2015,2015,2015,2015,0
|
|
20230907,182800,104890170,2015,2015,2015,2015,0
|
|
20230907,182700,104890170,2015,2015,2015,2015,0
|
|
20230907,182600,104890170,2015,2015,2015,2015,0
|
|
20230907,182500,104890170,2015,2015,2015,2015,0
|
|
20230907,182400,104890170,2015,2015,2015,2015,0
|
|
20230907,182300,104890170,2015,2015,2015,2015,0
|
|
20230907,182200,104890170,2015,2015,2015,2015,0
|
|
20230907,182100,104890170,2015,2015,2015,2015,0
|
|
20230907,182000,104890170,2015,2015,2015,2015,0
|
|
20230907,181900,104890170,2015,2015,2015,2015,0
|
|
20230907,181800,104890170,2015,2015,2015,2015,0
|
|
20230907,181700,104890170,2015,2015,2015,2015,0
|
|
20230907,181600,104890170,2015,2015,2015,2015,0
|
|
20230907,181500,104890170,2015,2015,2015,2015,0
|
|
20230907,181400,104890170,2015,2015,2015,2015,0
|
|
20230907,181300,104890170,2015,2015,2015,2015,0
|
|
20230907,181200,104890170,2015,2015,2015,2015,0
|
|
20230907,181100,104890170,2015,2015,2015,2015,0
|
|
20230907,181000,104890170,2015,2015,2015,2015,0
|
|
20230907,180900,104890170,2015,2015,2015,2015,0
|
|
20230907,180800,104890170,2015,2015,2015,2015,0
|
|
20230907,180700,104890170,2015,2015,2015,2015,0
|
|
20230907,180600,104890170,2015,2015,2015,2015,0
|
|
20230907,180500,104890170,2015,2015,2015,2015,0
|
|
20230907,180400,104890170,2015,2015,2015,2015,0
|
|
20230907,180300,104890170,2015,2015,2015,2015,0
|
|
20230907,180200,104890170,2015,2015,2015,2015,0
|
|
20230907,180100,104890170,2015,2015,2015,2015,0
|
|
20230907,180000,104890170,2015,2015,2015,2015,1401
|
|
20230907,175900,104890170,2015,2015,2015,2015,0
|
|
20230907,175800,104890170,2015,2015,2015,2015,0
|
|
20230907,175700,104890170,2015,2015,2015,2015,0
|
|
20230907,175600,104890170,2015,2015,2015,2015,0
|
|
20230907,175500,104890170,2015,2015,2015,2015,0
|
|
20230907,175400,104890170,2015,2015,2015,2015,0
|
|
20230907,175300,104890170,2015,2015,2015,2015,0
|
|
20230907,175200,104890170,2015,2015,2015,2015,0
|
|
20230907,175100,104890170,2015,2015,2015,2015,0
|
|
20230907,175000,104890170,2015,2015,2015,2015,0
|
|
20230907,174900,104890170,2015,2015,2015,2015,0
|
|
20230907,174800,104890170,2015,2015,2015,2015,0
|
|
20230907,174700,104890170,2015,2015,2015,2015,0
|
|
20230907,174600,104890170,2015,2015,2015,2015,0
|
|
20230907,174500,104890170,2015,2015,2015,2015,0
|
|
20230907,174400,104890170,2015,2015,2015,2015,0
|
|
20230907,174300,104890170,2015,2015,2015,2015,0
|
|
20230907,174200,104890170,2015,2015,2015,2015,0
|
|
20230907,174100,104890170,2015,2015,2015,2015,0
|
|
20230907,174000,104890170,2015,2015,2015,2015,0
|
|
20230907,173900,104890170,2015,2015,2015,2015,0
|
|
20230907,173800,104890170,2015,2015,2015,2015,0
|
|
20230907,173700,104890170,2015,2015,2015,2015,0
|
|
20230907,173600,104890170,2015,2015,2015,2015,0
|
|
20230907,173500,104890170,2015,2015,2015,2015,0
|
|
20230907,173400,104890170,2015,2015,2015,2015,0
|
|
20230907,173300,104890170,2015,2015,2015,2015,0
|
|
20230907,173200,104890170,2015,2015,2015,2015,0
|
|
20230907,173100,104890170,2015,2015,2015,2015,0
|
|
20230907,173000,104890170,2015,2015,2015,2015,1401
|
|
20230907,172900,104890170,2015,2015,2015,2015,0
|
|
20230907,172800,104890170,2015,2015,2015,2015,0
|
|
20230907,172700,104890170,2015,2015,2015,2015,0
|
|
20230907,172600,104890170,2015,2015,2015,2015,0
|
|
20230907,172500,104890170,2015,2015,2015,2015,0
|
|
20230907,172400,104890170,2015,2015,2015,2015,0
|
|
20230907,172300,104890170,2015,2015,2015,2015,0
|
|
20230907,172200,104890170,2015,2015,2015,2015,0
|
|
20230907,172100,104890170,2015,2015,2015,2015,0
|
|
20230907,172000,104890170,2015,2015,2015,2015,0
|
|
20230907,171900,104890170,2015,2015,2015,2015,0
|
|
20230907,171800,104890170,2015,2015,2015,2015,0
|
|
20230907,171700,104890170,2015,2015,2015,2015,0
|
|
20230907,171600,104890170,2015,2015,2015,2015,0
|
|
20230907,171500,104890170,2015,2015,2015,2015,0
|
|
20230907,171400,104890170,2015,2015,2015,2015,0
|
|
20230907,171300,104890170,2015,2015,2015,2015,0
|
|
20230907,171200,104890170,2015,2015,2015,2015,0
|
|
20230907,171100,104890170,2015,2015,2015,2015,0
|
|
20230907,171000,104890170,2015,2015,2015,2015,0
|
|
20230907,170900,104890170,2015,2015,2015,2015,0
|
|
20230907,170800,104890170,2015,2015,2015,2015,0
|
|
20230907,170700,104890170,2015,2015,2015,2015,0
|
|
20230907,170600,104890170,2015,2015,2015,2015,0
|
|
20230907,170500,104890170,2015,2015,2015,2015,0
|
|
20230907,170400,104890170,2015,2015,2015,2015,0
|
|
20230907,170300,104890170,2015,2015,2015,2015,0
|
|
20230907,170200,104890170,2015,2015,2015,2015,0
|
|
20230907,170100,104890170,2015,2015,2015,2015,0
|
|
20230907,170000,104890170,2015,2015,2015,2015,1401
|
|
20230907,165900,104890170,2015,2015,2015,2015,0
|
|
20230907,165800,104890170,2015,2015,2015,2015,0
|
|
20230907,165700,104890170,2015,2015,2015,2015,0
|
|
20230907,165600,104890170,2015,2015,2015,2015,0
|
|
20230907,165500,104890170,2015,2015,2015,2015,0
|
|
20230907,165400,104890170,2015,2015,2015,2015,0
|
|
20230907,165300,104890170,2015,2015,2015,2015,0
|
|
20230907,165200,104890170,2015,2015,2015,2015,0
|
|
20230907,165100,104890170,2015,2015,2015,2015,0
|
|
20230907,165000,104890170,2015,2015,2015,2015,0
|
|
20230907,164900,104890170,2015,2015,2015,2015,0
|
|
20230907,164800,104890170,2015,2015,2015,2015,0
|
|
20230907,164700,104890170,2015,2015,2015,2015,0
|
|
20230907,164600,104890170,2015,2015,2015,2015,0
|
|
20230907,164500,104890170,2015,2015,2015,2015,0
|
|
20230907,164400,104890170,2015,2015,2015,2015,0
|
|
20230907,164300,104890170,2015,2015,2015,2015,0
|
|
20230907,164200,104890170,2015,2015,2015,2015,0
|
|
20230907,164100,104890170,2015,2015,2015,2015,0
|
|
20230907,164000,104890170,2015,2015,2015,2015,0
|
|
20230907,163900,104890170,2015,2015,2015,2015,0
|
|
20230907,163800,104890170,2015,2015,2015,2015,0
|
|
20230907,163700,104890170,2015,2015,2015,2015,0
|
|
20230907,163600,104890170,2015,2015,2015,2015,0
|
|
20230907,163500,104890170,2015,2015,2015,2015,0
|
|
20230907,163400,104890170,2015,2015,2015,2015,0
|
|
20230907,163300,104890170,2015,2015,2015,2015,0
|
|
20230907,163200,104890170,2015,2015,2015,2015,0
|
|
20230907,163100,104890170,2015,2015,2015,2015,0
|
|
20230907,163000,104890170,2015,2015,2015,2015,1401
|
|
20230907,162900,104890170,2015,2015,2015,2015,0
|
|
20230907,162800,104890170,2015,2015,2015,2015,0
|
|
20230907,162700,104890170,2015,2015,2015,2015,0
|
|
20230907,162600,104890170,2015,2015,2015,2015,0
|
|
20230907,162500,104890170,2015,2015,2015,2015,0
|
|
20230907,162400,104890170,2015,2015,2015,2015,0
|
|
20230907,162300,104890170,2015,2015,2015,2015,0
|
|
20230907,162200,104890170,2015,2015,2015,2015,0
|
|
20230907,162100,104890170,2015,2015,2015,2015,0
|
|
20230907,162000,104890170,2015,2015,2015,2015,0
|
|
20230907,161900,104890170,2015,2015,2015,2015,0
|
|
20230907,161800,104890170,2015,2015,2015,2015,0
|
|
20230907,161700,104890170,2015,2015,2015,2015,0
|
|
20230907,161600,104890170,2015,2015,2015,2015,0
|
|
20230907,161500,104890170,2015,2015,2015,2015,0
|
|
20230907,161400,104890170,2015,2015,2015,2015,0
|
|
20230907,161300,104890170,2015,2015,2015,2015,0
|
|
20230907,161200,104890170,2015,2015,2015,2015,0
|
|
20230907,161100,104890170,2015,2015,2015,2015,0
|
|
20230907,161000,104890170,2015,2015,2015,2015,0
|
|
20230907,160900,104890170,2015,2015,2015,2015,0
|
|
20230907,160800,104890170,2015,2015,2015,2015,0
|
|
20230907,160700,104890170,2015,2015,2015,2015,0
|
|
20230907,160600,104890170,2015,2015,2015,2015,0
|
|
20230907,160500,104890170,2015,2015,2015,2015,0
|
|
20230907,160400,104890170,2015,2015,2015,2015,0
|
|
20230907,160300,104890170,2015,2015,2015,2015,0
|
|
20230907,160200,104890170,2015,2015,2015,2015,0
|
|
20230907,160100,104890170,2015,2015,2015,2015,0
|
|
20230907,160000,104890170,2015,2015,2015,2015,1401
|
|
20230907,155900,104890170,2015,2015,2015,2015,0
|
|
20230907,155800,104890170,2015,2015,2015,2015,0
|
|
20230907,155700,104890170,2015,2015,2015,2015,0
|
|
20230907,155600,104890170,2015,2015,2015,2015,0
|
|
20230907,155500,104890170,2015,2015,2015,2015,0
|
|
20230907,155400,104890170,2015,2015,2015,2015,0
|
|
20230907,155300,104890170,2015,2015,2015,2015,0
|
|
20230907,155200,104890170,2015,2015,2015,2015,0
|
|
20230907,155100,104890170,2015,2015,2015,2015,0
|
|
20230907,155000,104890170,2015,2015,2015,2015,0
|
|
20230907,154900,104890170,2015,2015,2015,2015,0
|
|
20230907,154800,104890170,2015,2015,2015,2015,0
|
|
20230907,154700,104890170,2015,2015,2015,2015,0
|
|
20230907,154600,104890170,2015,2015,2015,2015,0
|
|
20230907,154500,104890170,2015,2015,2015,2015,0
|
|
20230907,154400,104890170,2015,2015,2015,2015,0
|
|
20230907,154300,104890170,2015,2015,2015,2015,0
|
|
20230907,154200,104890170,2015,2015,2015,2015,0
|
|
20230907,154100,104890170,2015,2015,2015,2015,0
|
|
20230907,154000,104890170,2015,2015,2015,2015,0
|
|
20230907,153900,104890170,2015,2015,2015,2015,0
|
|
20230907,153800,104890170,2015,2015,2015,2015,0
|
|
20230907,153700,104890170,2015,2015,2015,2015,0
|
|
20230907,153600,104890170,2015,2015,2015,2015,0
|
|
20230907,153500,104890170,2015,2015,2015,2015,0
|
|
20230907,153400,104890170,2015,2015,2015,2015,0
|
|
20230907,153300,104890170,2015,2015,2015,2015,0
|
|
20230907,153200,104890170,2015,2015,2015,2015,0
|
|
20230907,153100,104890170,2015,2015,2015,2015,0
|
|
20230907,153000,104890170,2015,2015,2015,2015,2802
|
|
20230907,152900,102067155,2035,2035,2035,2035,0
|
|
20230907,152800,102067155,2035,2035,2035,2035,0
|
|
20230907,152700,102067155,2035,2035,2035,2035,0
|
|
20230907,152600,102067155,2035,2035,2035,2035,0
|
|
20230907,152500,102067155,2035,2035,2035,2035,0
|
|
20230907,152400,102067155,2035,2035,2035,2035,0
|
|
20230907,152300,102067155,2035,2035,2035,2035,0
|
|
20230907,152200,102067155,2035,2035,2035,2035,0
|
|
20230907,152100,102067155,2035,2035,2035,2035,0
|
|
20230907,152000,102067155,2035,2035,2035,2035,0
|
|
20230907,151900,102067155,2035,2035,2035,2035,1
|
|
20230907,151800,102065120,2035,2035,2035,2035,2
|
|
20230907,151700,102061050,2035,2035,2035,2035,0
|
|
20230907,151600,102061050,2035,2020,2035,2015,662
|
|
20230907,151500,100726525,2030,2030,2030,2030,10
|
|
20230907,151400,100706225,2035,2030,2035,2030,23
|
|
20230907,151300,100659520,2040,2040,2040,2040,4
|
|
20230907,151200,100651360,2035,2025,2035,2020,503
|
|
20230907,151100,99634935,2020,2020,2020,2020,356
|
|
20230907,151000,98915815,2020,2025,2025,2020,1355
|
|
20230907,150900,96178465,2030,2030,2030,2030,54
|
|
20230907,150800,96068845,2040,2040,2040,2040,0
|
|
20230907,150700,96068845,2040,2040,2040,2040,0
|
|
20230907,150600,96068845,2040,2040,2040,2040,0
|
|
20230907,150500,96068845,2040,2040,2040,2040,0
|
|
20230907,150400,96068845,2040,2040,2040,2040,5
|
|
20230907,150300,96058645,2030,2030,2030,2030,3003
|
|
20230907,150200,89962555,2020,2020,2020,2020,0
|
|
20230907,150100,89962555,2020,2020,2020,2020,81
|
|
20230907,150000,89798935,2025,2025,2025,2025,0
|
|
20230907,145900,89798935,2025,2025,2025,2025,0
|
|
20230907,145800,89798935,2025,2025,2025,2025,1902
|
|
20230907,145700,85947385,2025,2025,2025,2025,0
|
|
20230907,145600,85947385,2025,2025,2025,2025,0
|
|
20230907,145500,85947385,2025,2025,2025,2025,0
|
|
20230907,145400,85947385,2025,2025,2025,2025,0
|
|
20230907,145300,85947385,2025,2025,2025,2025,0
|
|
20230907,145200,85947385,2025,2025,2025,2025,0
|
|
20230907,145100,85947385,2025,2025,2025,2025,0
|
|
20230907,145000,85947385,2025,2025,2025,2025,1
|
|
20230907,144900,85945360,2020,2020,2020,2020,0
|
|
20230907,144800,85945360,2020,2020,2020,2020,1
|
|
20230907,144700,85943340,2030,2030,2030,2030,0
|
|
20230907,144600,85943340,2030,2030,2030,2030,0
|
|
20230907,144500,85943340,2030,2015,2030,2015,1001
|
|
20230907,144400,83926310,2015,2020,2020,2015,1000
|
|
20230907,144300,81909665,2020,2020,2020,2020,0
|
|
20230907,144200,81909665,2020,2020,2020,2020,0
|
|
20230907,144100,81909665,2020,2020,2020,2020,2000
|
|
20230907,144000,77869665,2030,2030,2030,2030,0
|
|
20230907,143900,77869665,2030,2030,2030,2030,0
|
|
20230907,143800,77869665,2030,2030,2030,2030,2
|
|
20230907,143700,77865605,2025,2025,2025,2025,0
|
|
20230907,143600,77865605,2025,2025,2025,2025,0
|
|
20230907,143500,77865605,2025,2025,2025,2025,0
|
|
20230907,143400,77865605,2025,2025,2025,2025,50
|
|
20230907,143300,77764355,2025,2025,2025,2025,170
|
|
20230907,143200,77420105,2030,2030,2030,2030,0
|
|
20230907,143100,77420105,2030,2030,2030,2030,1
|
|
20230907,143000,77418075,2030,2030,2030,2030,0
|
|
20230907,142900,77418075,2030,2030,2030,2030,0
|
|
20230907,142800,77418075,2030,2030,2030,2030,0
|
|
20230907,142700,77418075,2030,2030,2030,2030,0
|
|
20230907,142600,77418075,2030,2030,2030,2030,0
|
|
20230907,142500,77418075,2030,2030,2030,2030,0
|
|
20230907,142400,77418075,2030,2030,2030,2030,0
|
|
20230907,142300,77418075,2030,2030,2030,2030,0
|
|
20230907,142200,77418075,2030,2030,2030,2030,0
|
|
20230907,142100,77418075,2030,2030,2030,2030,0
|
|
20230907,142000,77418075,2030,2030,2030,2030,0
|
|
20230907,141900,77418075,2030,2030,2030,2030,0
|
|
20230907,141800,77418075,2030,2030,2030,2030,0
|
|
20230907,141700,77418075,2030,2030,2030,2030,0
|
|
20230907,141600,77418075,2030,2030,2030,2030,0
|
|
20230907,141500,77418075,2030,2030,2030,2030,0
|
|
20230907,141400,77418075,2030,2030,2030,2030,0
|
|
20230907,141300,77418075,2030,2030,2030,2030,100
|
|
20230907,141200,77215075,2035,2035,2035,2035,0
|
|
20230907,141100,77215075,2035,2035,2035,2035,0
|
|
20230907,141000,77215075,2035,2035,2035,2035,0
|
|
20230907,140900,77215075,2035,2035,2035,2035,0
|
|
20230907,140800,77215075,2035,2035,2035,2035,0
|
|
20230907,140700,77215075,2035,2035,2035,2035,0
|
|
20230907,140600,77215075,2035,2035,2035,2035,0
|
|
20230907,140500,77215075,2035,2035,2035,2035,0
|
|
20230907,140400,77215075,2035,2035,2035,2035,0
|
|
20230907,140300,77215075,2035,2035,2035,2020,375
|
|
20230907,140200,76457545,2025,2025,2025,2025,50
|
|
20230907,140100,76356295,2035,2035,2035,2035,2
|
|
20230907,140000,76352225,2030,2030,2030,2030,0
|
|
20230907,135900,76352225,2030,2030,2030,2030,0
|
|
20230907,135800,76352225,2030,2030,2030,2030,0
|
|
20230907,135700,76352225,2030,2030,2030,2030,300
|
|
20230907,135600,75743225,2035,2035,2035,2035,0
|
|
20230907,135500,75743225,2035,2035,2035,2035,18
|
|
20230907,135400,75706595,2035,2030,2035,2025,1460
|
|
20230907,135300,72750015,2035,2035,2035,2035,0
|
|
20230907,135200,72750015,2035,2035,2035,2035,0
|
|
20230907,135100,72750015,2035,2035,2035,2035,0
|
|
20230907,135000,72750015,2035,2035,2035,2035,0
|
|
20230907,134900,72750015,2035,2035,2035,2035,0
|
|
20230907,134800,72750015,2035,2035,2035,2035,0
|
|
20230907,134700,72750015,2035,2035,2035,2035,0
|
|
20230907,134600,72750015,2035,2035,2035,2035,0
|
|
20230907,134500,72750015,2035,2035,2035,2035,0
|
|
20230907,134400,72750015,2035,2035,2035,2035,0
|
|
20230907,134300,72750015,2035,2035,2035,2035,0
|
|
20230907,134200,72750015,2035,2035,2035,2035,0
|
|
20230907,134100,72750015,2035,2035,2035,2035,5
|
|
20230907,134000,72739840,2035,2035,2035,2035,0
|
|
20230907,133900,72739840,2035,2035,2035,2035,0
|
|
20230907,133800,72739840,2035,2035,2035,2035,1
|
|
20230907,133700,72737805,2030,2030,2030,2030,0
|
|
20230907,133600,72737805,2030,2030,2030,2030,0
|
|
20230907,133500,72737805,2030,2030,2030,2030,0
|
|
20230907,133400,72737805,2030,2030,2030,2030,0
|
|
20230907,133300,72737805,2030,2030,2030,2030,0
|
|
20230907,133200,72737805,2030,2030,2030,2030,0
|
|
20230907,133100,72737805,2030,2030,2030,2030,40
|
|
20230907,133000,72656605,2030,2030,2030,2030,13
|
|
20230907,132900,72630215,2035,2035,2035,2035,275
|
|
20230907,132800,72070590,2040,2040,2040,2040,100
|
|
20230907,132700,71866590,2040,2040,2040,2040,18
|
|
20230907,132600,71829870,2040,2040,2040,2040,0
|
|
20230907,132500,71829870,2040,2040,2040,2040,0
|
|
20230907,132400,71829870,2040,2040,2040,2040,6
|
|
20230907,132300,71817630,2040,2040,2040,2040,0
|
|
20230907,132200,71817630,2040,2040,2040,2040,0
|
|
20230907,132100,71817630,2040,2040,2040,2040,0
|
|
20230907,132000,71817630,2040,2040,2040,2040,29
|
|
20230907,131900,71758470,2040,2040,2040,2040,0
|
|
20230907,131800,71758470,2040,2040,2040,2040,0
|
|
20230907,131700,71758470,2040,2040,2040,2040,0
|
|
20230907,131600,71758470,2040,2040,2040,2040,0
|
|
20230907,131500,71758470,2040,2040,2040,2040,0
|
|
20230907,131400,71758470,2040,2040,2040,2040,0
|
|
20230907,131300,71758470,2040,2040,2040,2040,0
|
|
20230907,131200,71758470,2040,2040,2040,2040,0
|
|
20230907,131100,71758470,2040,2040,2040,2040,0
|
|
20230907,131000,71758470,2040,2040,2040,2040,0
|
|
20230907,130900,71758470,2040,2040,2040,2040,0
|
|
20230907,130800,71758470,2040,2040,2040,2040,0
|
|
20230907,130700,71758470,2040,2040,2040,2040,0
|
|
20230907,130600,71758470,2040,2040,2040,2040,3
|
|
20230907,130500,71752350,2030,2030,2030,2030,0
|
|
20230907,130400,71752350,2030,2030,2030,2030,0
|
|
20230907,130300,71752350,2030,2030,2030,2030,0
|
|
20230907,130200,71752350,2030,2030,2030,2030,100
|
|
20230907,130100,71549350,2040,2040,2040,2040,0
|
|
20230907,130000,71549350,2040,2040,2040,2040,0
|
|
20230907,125900,71549350,2040,2040,2040,2040,0
|
|
20230907,125800,71549350,2040,2040,2040,2040,0
|
|
20230907,125700,71549350,2040,2040,2040,2040,0
|
|
20230907,125600,71549350,2040,2040,2040,2040,0
|
|
20230907,125500,71549350,2040,2035,2040,2035,158
|
|
20230907,125400,71227320,2035,2035,2035,2035,270
|
|
20230907,125300,70677870,2035,2035,2035,2035,150
|
|
20230907,125200,70372620,2030,2030,2030,2030,142
|
|
20230907,125100,70084360,2030,2030,2030,2030,0
|
|
20230907,125000,70084360,2030,2030,2030,2030,0
|
|
20230907,124900,70084360,2030,2030,2030,2030,0
|
|
20230907,124800,70084360,2030,2030,2030,2030,0
|
|
20230907,124700,70084360,2030,2030,2030,2030,0
|
|
20230907,124600,70084360,2030,2030,2030,2030,62
|
|
20230907,124500,69958500,2030,2030,2030,2030,0
|
|
20230907,124400,69958500,2030,2030,2030,2030,100
|
|
20230907,124300,69755500,2030,2030,2030,2030,0
|
|
20230907,124200,69755500,2030,2030,2030,2030,50
|
|
20230907,124100,69654000,2025,2025,2025,2025,0
|
|
20230907,124000,69654000,2025,2025,2025,2025,0
|
|
20230907,123900,69654000,2025,2025,2025,2025,0
|
|
20230907,123800,69654000,2025,2025,2025,2025,0
|
|
20230907,123700,69654000,2025,2025,2025,2025,0
|
|
20230907,123600,69654000,2025,2025,2025,2025,2
|
|
20230907,123500,69649950,2030,2030,2030,2030,0
|
|
20230907,123400,69649950,2030,2030,2030,2030,0
|
|
20230907,123300,69649950,2030,2030,2030,2030,0
|
|
20230907,123200,69649950,2030,2030,2030,2030,0
|
|
20230907,123100,69649950,2030,2030,2030,2030,0
|
|
20230907,123000,69649950,2030,2030,2030,2030,0
|
|
20230907,122900,69649950,2030,2030,2030,2030,0
|
|
20230907,122800,69649950,2030,2030,2030,2030,0
|
|
20230907,122700,69649950,2030,2030,2030,2030,0
|
|
20230907,122600,69649950,2030,2030,2030,2030,0
|
|
20230907,122500,69649950,2030,2030,2030,2030,0
|
|
20230907,122400,69649950,2030,2030,2030,2030,0
|
|
20230907,122300,69649950,2030,2030,2030,2030,0
|
|
20230907,122200,69649950,2030,2030,2030,2030,0
|
|
20230907,122100,69649950,2030,2030,2030,2030,0
|
|
20230907,122000,69649950,2030,2030,2030,2030,0
|
|
20230907,121900,69649950,2030,2030,2030,2030,0
|
|
20230907,121800,69649950,2030,2030,2030,2030,0
|
|
20230907,121700,69649950,2030,2030,2030,2030,0
|
|
20230907,121600,69649950,2030,2030,2030,2030,0
|
|
20230907,121500,69649950,2030,2030,2030,2030,0
|
|
20230907,121400,69649950,2030,2030,2030,2030,0
|
|
20230907,121300,69649950,2030,2030,2030,2030,0
|
|
20230907,121200,69649950,2030,2030,2030,2030,0
|
|
20230907,121100,69649950,2030,2030,2030,2030,0
|
|
20230907,121000,69649950,2030,2030,2030,2030,0
|
|
20230907,120900,69649950,2030,2030,2030,2030,0
|
|
20230907,120800,69649950,2030,2030,2030,2030,0
|
|
20230907,120700,69649950,2030,2030,2030,2030,0
|
|
20230907,120600,69649950,2030,2030,2030,2030,0
|
|
20230907,120500,69649950,2030,2030,2030,2030,0
|
|
20230907,120400,69649950,2030,2025,2030,2025,711
|
|
20230907,120300,68210150,2030,2030,2030,2030,3
|
|
20230907,120200,68204060,2025,2025,2025,2025,0
|
|
20230907,120100,68204060,2025,2025,2025,2025,0
|
|
20230907,120000,68204060,2025,2030,2030,2025,1553
|
|
20230907,115900,65058530,2040,2040,2040,2040,0
|
|
20230907,115800,65058530,2040,2040,2040,2040,0
|
|
20230907,115700,65058530,2040,2035,2040,2035,2
|
|
20230907,115600,65054455,2040,2040,2040,2040,0
|
|
20230907,115500,65054455,2040,2040,2040,2040,0
|
|
20230907,115400,65054455,2040,2040,2040,2040,28
|
|
20230907,115300,64997335,2035,2035,2035,2035,0
|
|
20230907,115200,64997335,2035,2035,2035,2035,0
|
|
20230907,115100,64997335,2035,2035,2035,2035,0
|
|
20230907,115000,64997335,2035,2035,2035,2035,0
|
|
20230907,114900,64997335,2035,2035,2035,2035,0
|
|
20230907,114800,64997335,2035,2035,2035,2035,0
|
|
20230907,114700,64997335,2035,2035,2035,2035,0
|
|
20230907,114600,64997335,2035,2035,2035,2035,5
|
|
20230907,114500,64987160,2040,2040,2040,2040,0
|
|
20230907,114400,64987160,2040,2035,2040,2035,7
|
|
20230907,114300,64972910,2030,2030,2030,2030,139
|
|
20230907,114200,64690740,2030,2030,2030,2030,20
|
|
20230907,114100,64650140,2040,2040,2040,2040,0
|
|
20230907,114000,64650140,2040,2040,2040,2040,0
|
|
20230907,113900,64650140,2040,2040,2040,2040,18
|
|
20230907,113800,64613420,2030,2030,2030,2030,200
|
|
20230907,113700,64207420,2040,2040,2040,2040,0
|
|
20230907,113600,64207420,2040,2040,2040,2040,18
|
|
20230907,113500,64170700,2030,2030,2030,2030,0
|
|
20230907,113400,64170700,2030,2030,2030,2030,0
|
|
20230907,113300,64170700,2030,2030,2030,2030,134
|
|
20230907,113200,63898680,2030,2030,2030,2030,0
|
|
20230907,113100,63898680,2030,2030,2030,2030,0
|
|
20230907,113000,63898680,2030,2030,2030,2030,0
|
|
20230907,112900,63898680,2030,2030,2030,2030,3
|
|
20230907,112800,63892590,2025,2025,2025,2025,800
|
|
20230907,112700,62272590,2030,2030,2030,2030,0
|
|
20230907,112600,62272590,2030,2030,2030,2030,0
|
|
20230907,112500,62272590,2030,2030,2030,2030,0
|
|
20230907,112400,62272590,2030,2030,2030,2030,0
|
|
20230907,112300,62272590,2030,2030,2030,2030,0
|
|
20230907,112200,62272590,2030,2030,2030,2030,0
|
|
20230907,112100,62272590,2030,2030,2030,2030,50
|
|
20230907,112000,62171090,2025,2025,2025,2025,83
|
|
20230907,111900,62003015,2025,2025,2025,2025,0
|
|
20230907,111800,62003015,2025,2025,2025,2025,0
|
|
20230907,111700,62003015,2025,2025,2025,2025,0
|
|
20230907,111600,62003015,2025,2025,2025,2025,0
|
|
20230907,111500,62003015,2025,2025,2025,2025,0
|
|
20230907,111400,62003015,2025,2025,2025,2025,0
|
|
20230907,111300,62003015,2025,2025,2025,2025,100
|
|
20230907,111200,61800515,2020,2020,2020,2020,0
|
|
20230907,111100,61800515,2020,2020,2020,2020,488
|
|
20230907,111000,60814755,2025,2025,2025,2025,10
|
|
20230907,110900,60794505,2025,2025,2025,2025,7
|
|
20230907,110800,60780330,2030,2030,2030,2030,7
|
|
20230907,110700,60766120,2030,2030,2030,2030,7
|
|
20230907,110600,60751910,2020,2030,2030,2020,122
|
|
20230907,110500,60505035,2030,2030,2030,2030,0
|
|
20230907,110400,60505035,2030,2030,2030,2030,0
|
|
20230907,110300,60505035,2030,2030,2030,2030,10
|
|
20230907,110200,60484735,2030,2030,2030,2030,0
|
|
20230907,110100,60484735,2030,2030,2030,2030,0
|
|
20230907,110000,60484735,2030,2030,2030,2030,0
|
|
20230907,105900,60484735,2030,2030,2030,2030,1
|
|
20230907,105800,60482705,2025,2025,2025,2025,3
|
|
20230907,105700,60476630,2020,2030,2030,2015,367
|
|
20230907,105600,59735525,2035,2035,2035,2035,0
|
|
20230907,105500,59735525,2035,2035,2035,2035,0
|
|
20230907,105400,59735525,2035,2035,2035,2035,0
|
|
20230907,105300,59735525,2035,2035,2035,2035,0
|
|
20230907,105200,59735525,2035,2035,2035,2035,0
|
|
20230907,105100,59735525,2035,2035,2035,2035,0
|
|
20230907,105000,59735525,2035,2035,2035,2035,5
|
|
20230907,104900,59725350,2035,2035,2035,2035,0
|
|
20230907,104800,59725350,2035,2025,2035,2015,1274
|
|
20230907,104700,57155690,2030,2030,2030,2030,1
|
|
20230907,104600,57153660,2030,2030,2030,2030,0
|
|
20230907,104500,57153660,2030,2030,2030,2030,2
|
|
20230907,104400,57149600,2035,2035,2035,2035,0
|
|
20230907,104300,57149600,2035,2035,2035,2035,1
|
|
20230907,104200,57147565,2040,2040,2040,2040,0
|
|
20230907,104100,57147565,2040,2040,2040,2040,0
|
|
20230907,104000,57147565,2040,2040,2040,2040,0
|
|
20230907,103900,57147565,2040,2040,2040,2040,0
|
|
20230907,103800,57147565,2040,2030,2045,2030,52
|
|
20230907,103700,57041775,2030,2030,2030,2030,10
|
|
20230907,103600,57021475,2020,2025,2025,2020,4066
|
|
20230907,103500,48806905,2040,2040,2040,2040,0
|
|
20230907,103400,48806905,2040,2040,2040,2040,0
|
|
20230907,103300,48806905,2040,2040,2040,2040,0
|
|
20230907,103200,48806905,2040,2040,2040,2040,0
|
|
20230907,103100,48806905,2040,2040,2040,2040,1
|
|
20230907,103000,48804865,2040,2040,2040,2040,0
|
|
20230907,102900,48804865,2040,2040,2040,2040,0
|
|
20230907,102800,48804865,2040,2040,2040,2040,0
|
|
20230907,102700,48804865,2040,2040,2040,2040,1
|
|
20230907,102600,48802825,2030,2030,2030,2030,0
|
|
20230907,102500,48802825,2030,2030,2030,2030,79
|
|
20230907,102400,48642455,2040,2040,2040,2040,0
|
|
20230907,102300,48642455,2040,2040,2040,2040,0
|
|
20230907,102200,48642455,2040,2040,2040,2040,0
|
|
20230907,102100,48642455,2040,2040,2040,2040,0
|
|
20230907,102000,48642455,2040,2040,2040,2040,2
|
|
20230907,101900,48638375,2025,2025,2025,2025,0
|
|
20230907,101800,48638375,2025,2025,2025,2025,0
|
|
20230907,101700,48638375,2025,2025,2025,2025,0
|
|
20230907,101600,48638375,2025,2030,2030,2025,500
|
|
20230907,101500,47625625,2040,2040,2040,2040,0
|
|
20230907,101400,47625625,2040,2040,2040,2040,0
|
|
20230907,101300,47625625,2040,2040,2040,2040,2
|
|
20230907,101200,47621545,2020,2025,2025,2020,535
|
|
20230907,101100,46540455,2025,2040,2040,2025,40
|
|
20230907,101000,46459425,2020,2020,2020,2020,0
|
|
20230907,100900,46459425,2020,2020,2020,2020,0
|
|
20230907,100800,46459425,2020,2020,2020,2020,0
|
|
20230907,100700,46459425,2020,2030,2030,2020,750
|
|
20230907,100600,44942315,2040,2040,2040,2040,0
|
|
20230907,100500,44942315,2040,2040,2040,2040,5
|
|
20230907,100400,44932115,2030,2030,2030,2030,0
|
|
20230907,100300,44932115,2030,2040,2040,2030,152
|
|
20230907,100200,44623535,2040,2040,2040,2040,1
|
|
20230907,100100,44621495,2040,2025,2040,2025,4881
|
|
20230907,100000,34672520,2025,2025,2025,2025,1
|
|
20230907,095900,34670495,2030,2025,2030,2025,100
|
|
20230907,095800,34467595,2030,2025,2030,2025,538
|
|
20230907,095700,33377155,2030,2030,2030,2030,10
|
|
20230907,095600,33356855,2035,2025,2035,2025,500
|
|
20230907,095500,32340080,2025,2025,2025,2025,9
|
|
20230907,095400,32321855,2025,2025,2025,2025,90
|
|
20230907,095300,32139605,2025,2025,2025,2025,500
|
|
20230907,095200,31127105,2025,2025,2025,2025,9
|
|
20230907,095100,31108880,2025,2025,2025,2025,772
|
|
20230907,095000,29545580,2020,2020,2020,2020,0
|
|
20230907,094900,29545580,2020,2020,2020,2020,0
|
|
20230907,094800,29545580,2020,2020,2020,2020,0
|
|
20230907,094700,29545580,2020,2020,2020,2020,0
|
|
20230907,094600,29545580,2020,2020,2020,2020,0
|
|
20230907,094500,29545580,2020,2020,2020,2020,0
|
|
20230907,094400,29545580,2020,2020,2020,2020,0
|
|
20230907,094300,29545580,2020,2020,2020,2020,0
|
|
20230907,094200,29545580,2020,2020,2020,2020,0
|
|
20230907,094100,29545580,2020,2020,2020,2020,0
|
|
20230907,094000,29545580,2020,2030,2030,2020,10000
|
|
20230907,093900,9324370,2035,2035,2035,2035,148
|
|
20230907,093800,9023190,2045,2045,2045,2045,0
|
|
20230907,093700,9023190,2045,2045,2045,2045,2
|
|
20230907,093600,9019100,2035,2035,2035,2035,2
|
|
20230907,093500,9015030,2035,2035,2035,2035,67
|
|
20230907,093400,8878685,2035,2035,2035,2035,16
|
|
20230907,093300,8846125,2035,2035,2035,2035,322
|
|
20230907,093200,8190855,2045,2045,2045,2045,1
|
|
20230907,093100,8188810,2045,2045,2045,2045,8
|
|
20230907,093000,8172450,2045,2045,2045,2045,8
|
|
20230907,092900,8156090,2035,2035,2035,2035,0
|
|
20230907,092800,8156090,2035,2045,2045,2035,2551
|
|
20230907,092700,2964795,2040,2045,2045,2040,4
|
|
20230907,092600,2956630,2040,2040,2040,2040,0
|
|
20230907,092500,2956630,2040,2045,2045,2040,92
|
|
20230907,092400,2768740,2055,2055,2055,2055,100
|
|
20230907,092300,2563240,2055,2055,2055,2055,0
|
|
20230907,092200,2563240,2055,2055,2055,2055,1
|
|
20230907,092100,2561185,2055,2045,2055,2035,409
|
|
20230907,092000,1728755,2050,2050,2050,2050,5
|
|
20230907,091900,1718505,2055,2055,2055,2055,0
|
|
20230907,091800,1718505,2055,2055,2055,2055,0
|
|
20230907,091700,1718505,2055,2050,2055,2050,100
|
|
20230907,091600,1513030,2055,2055,2055,2055,0
|
|
20230907,091500,1513030,2055,2050,2055,2050,30
|
|
20230907,091400,1451515,2035,2040,2040,2035,400
|
|
20230907,091300,636140,2040,2040,2040,2040,0
|
|
20230907,091200,636140,2040,2040,2040,2040,5
|
|
20230907,091100,625940,2045,2045,2045,2045,0
|
|
20230907,091000,625940,2045,2045,2045,2045,289
|
|
20230907,090900,34935,2055,2055,2055,2055,0
|
|
20230907,090800,34935,2055,2055,2055,2055,5
|
|
20230907,090700,24660,2055,2055,2055,2055,0
|
|
20230907,090600,24660,2055,2055,2055,2055,1
|
|
20230907,090500,22605,2055,2055,2055,2055,0
|
|
20230907,090400,22605,2055,2055,2055,2055,0
|
|
20230907,090300,22605,2055,2055,2055,2055,0
|
|
20230907,090200,22605,2055,2055,2055,2055,0
|
|
20230907,090100,22605,2055,2055,2055,2055,1
|
|
20230907,090000,20550,2055,2055,2055,2055,10
|