573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183000,129773175,2025,2025,2025,2025,485
|
|
20230912,182900,129773175,2025,2025,2025,2025,0
|
|
20230912,182800,129773175,2025,2025,2025,2025,0
|
|
20230912,182700,129773175,2025,2025,2025,2025,0
|
|
20230912,182600,129773175,2025,2025,2025,2025,0
|
|
20230912,182500,129773175,2025,2025,2025,2025,0
|
|
20230912,182400,129773175,2025,2025,2025,2025,0
|
|
20230912,182300,129773175,2025,2025,2025,2025,0
|
|
20230912,182200,129773175,2025,2025,2025,2025,0
|
|
20230912,182100,129773175,2025,2025,2025,2025,0
|
|
20230912,182000,129773175,2025,2025,2025,2025,0
|
|
20230912,181900,129773175,2025,2025,2025,2025,0
|
|
20230912,181800,129773175,2025,2025,2025,2025,0
|
|
20230912,181700,129773175,2025,2025,2025,2025,0
|
|
20230912,181600,129773175,2025,2025,2025,2025,0
|
|
20230912,181500,129773175,2025,2025,2025,2025,0
|
|
20230912,181400,129773175,2025,2025,2025,2025,0
|
|
20230912,181300,129773175,2025,2025,2025,2025,0
|
|
20230912,181200,129773175,2025,2025,2025,2025,0
|
|
20230912,181100,129773175,2025,2025,2025,2025,0
|
|
20230912,181000,129773175,2025,2025,2025,2025,0
|
|
20230912,180900,129773175,2025,2025,2025,2025,0
|
|
20230912,180800,129773175,2025,2025,2025,2025,0
|
|
20230912,180700,129773175,2025,2025,2025,2025,0
|
|
20230912,180600,129773175,2025,2025,2025,2025,0
|
|
20230912,180500,129773175,2025,2025,2025,2025,0
|
|
20230912,180400,129773175,2025,2025,2025,2025,0
|
|
20230912,180300,129773175,2025,2025,2025,2025,0
|
|
20230912,180200,129773175,2025,2025,2025,2025,0
|
|
20230912,180100,129773175,2025,2025,2025,2025,0
|
|
20230912,180000,129773175,2025,2025,2025,2025,485
|
|
20230912,175900,129773175,2025,2025,2025,2025,0
|
|
20230912,175800,129773175,2025,2025,2025,2025,0
|
|
20230912,175700,129773175,2025,2025,2025,2025,0
|
|
20230912,175600,129773175,2025,2025,2025,2025,0
|
|
20230912,175500,129773175,2025,2025,2025,2025,0
|
|
20230912,175400,129773175,2025,2025,2025,2025,0
|
|
20230912,175300,129773175,2025,2025,2025,2025,0
|
|
20230912,175200,129773175,2025,2025,2025,2025,0
|
|
20230912,175100,129773175,2025,2025,2025,2025,0
|
|
20230912,175000,129773175,2025,2025,2025,2025,0
|
|
20230912,174900,129773175,2025,2025,2025,2025,0
|
|
20230912,174800,129773175,2025,2025,2025,2025,0
|
|
20230912,174700,129773175,2025,2025,2025,2025,0
|
|
20230912,174600,129773175,2025,2025,2025,2025,0
|
|
20230912,174500,129773175,2025,2025,2025,2025,0
|
|
20230912,174400,129773175,2025,2025,2025,2025,0
|
|
20230912,174300,129773175,2025,2025,2025,2025,0
|
|
20230912,174200,129773175,2025,2025,2025,2025,0
|
|
20230912,174100,129773175,2025,2025,2025,2025,0
|
|
20230912,174000,129773175,2025,2025,2025,2025,0
|
|
20230912,173900,129773175,2025,2025,2025,2025,0
|
|
20230912,173800,129773175,2025,2025,2025,2025,0
|
|
20230912,173700,129773175,2025,2025,2025,2025,0
|
|
20230912,173600,129773175,2025,2025,2025,2025,0
|
|
20230912,173500,129773175,2025,2025,2025,2025,0
|
|
20230912,173400,129773175,2025,2025,2025,2025,0
|
|
20230912,173300,129773175,2025,2025,2025,2025,0
|
|
20230912,173200,129773175,2025,2025,2025,2025,0
|
|
20230912,173100,129773175,2025,2025,2025,2025,0
|
|
20230912,173000,129773175,2025,2025,2025,2025,485
|
|
20230912,172900,129773175,2025,2025,2025,2025,0
|
|
20230912,172800,129773175,2025,2025,2025,2025,0
|
|
20230912,172700,129773175,2025,2025,2025,2025,0
|
|
20230912,172600,129773175,2025,2025,2025,2025,0
|
|
20230912,172500,129773175,2025,2025,2025,2025,0
|
|
20230912,172400,129773175,2025,2025,2025,2025,0
|
|
20230912,172300,129773175,2025,2025,2025,2025,0
|
|
20230912,172200,129773175,2025,2025,2025,2025,0
|
|
20230912,172100,129773175,2025,2025,2025,2025,0
|
|
20230912,172000,129773175,2025,2025,2025,2025,0
|
|
20230912,171900,129773175,2025,2025,2025,2025,0
|
|
20230912,171800,129773175,2025,2025,2025,2025,0
|
|
20230912,171700,129773175,2025,2025,2025,2025,0
|
|
20230912,171600,129773175,2025,2025,2025,2025,0
|
|
20230912,171500,129773175,2025,2025,2025,2025,0
|
|
20230912,171400,129773175,2025,2025,2025,2025,0
|
|
20230912,171300,129773175,2025,2025,2025,2025,0
|
|
20230912,171200,129773175,2025,2025,2025,2025,0
|
|
20230912,171100,129773175,2025,2025,2025,2025,0
|
|
20230912,171000,129773175,2025,2025,2025,2025,0
|
|
20230912,170900,129773175,2025,2025,2025,2025,0
|
|
20230912,170800,129773175,2025,2025,2025,2025,0
|
|
20230912,170700,129773175,2025,2025,2025,2025,0
|
|
20230912,170600,129773175,2025,2025,2025,2025,0
|
|
20230912,170500,129773175,2025,2025,2025,2025,0
|
|
20230912,170400,129773175,2025,2025,2025,2025,0
|
|
20230912,170300,129773175,2025,2025,2025,2025,0
|
|
20230912,170200,129773175,2025,2025,2025,2025,0
|
|
20230912,170100,129773175,2025,2025,2025,2025,0
|
|
20230912,170000,129773175,2025,2025,2025,2025,485
|
|
20230912,165900,129773175,2025,2025,2025,2025,0
|
|
20230912,165800,129773175,2025,2025,2025,2025,0
|
|
20230912,165700,129773175,2025,2025,2025,2025,0
|
|
20230912,165600,129773175,2025,2025,2025,2025,0
|
|
20230912,165500,129773175,2025,2025,2025,2025,0
|
|
20230912,165400,129773175,2025,2025,2025,2025,0
|
|
20230912,165300,129773175,2025,2025,2025,2025,0
|
|
20230912,165200,129773175,2025,2025,2025,2025,0
|
|
20230912,165100,129773175,2025,2025,2025,2025,0
|
|
20230912,165000,129773175,2025,2025,2025,2025,0
|
|
20230912,164900,129773175,2025,2025,2025,2025,0
|
|
20230912,164800,129773175,2025,2025,2025,2025,0
|
|
20230912,164700,129773175,2025,2025,2025,2025,0
|
|
20230912,164600,129773175,2025,2025,2025,2025,0
|
|
20230912,164500,129773175,2025,2025,2025,2025,0
|
|
20230912,164400,129773175,2025,2025,2025,2025,0
|
|
20230912,164300,129773175,2025,2025,2025,2025,0
|
|
20230912,164200,129773175,2025,2025,2025,2025,0
|
|
20230912,164100,129773175,2025,2025,2025,2025,0
|
|
20230912,164000,129773175,2025,2025,2025,2025,0
|
|
20230912,163900,129773175,2025,2025,2025,2025,0
|
|
20230912,163800,129773175,2025,2025,2025,2025,0
|
|
20230912,163700,129773175,2025,2025,2025,2025,0
|
|
20230912,163600,129773175,2025,2025,2025,2025,0
|
|
20230912,163500,129773175,2025,2025,2025,2025,0
|
|
20230912,163400,129773175,2025,2025,2025,2025,0
|
|
20230912,163300,129773175,2025,2025,2025,2025,0
|
|
20230912,163200,129773175,2025,2025,2025,2025,0
|
|
20230912,163100,129773175,2025,2025,2025,2025,0
|
|
20230912,163000,129773175,2025,2025,2025,2025,485
|
|
20230912,162900,129773175,2025,2025,2025,2025,0
|
|
20230912,162800,129773175,2025,2025,2025,2025,0
|
|
20230912,162700,129773175,2025,2025,2025,2025,0
|
|
20230912,162600,129773175,2025,2025,2025,2025,0
|
|
20230912,162500,129773175,2025,2025,2025,2025,0
|
|
20230912,162400,129773175,2025,2025,2025,2025,0
|
|
20230912,162300,129773175,2025,2025,2025,2025,0
|
|
20230912,162200,129773175,2025,2025,2025,2025,0
|
|
20230912,162100,129773175,2025,2025,2025,2025,0
|
|
20230912,162000,129773175,2025,2025,2025,2025,0
|
|
20230912,161900,129773175,2025,2025,2025,2025,0
|
|
20230912,161800,129773175,2025,2025,2025,2025,0
|
|
20230912,161700,129773175,2025,2025,2025,2025,0
|
|
20230912,161600,129773175,2025,2025,2025,2025,0
|
|
20230912,161500,129773175,2025,2025,2025,2025,0
|
|
20230912,161400,129773175,2025,2025,2025,2025,0
|
|
20230912,161300,129773175,2025,2025,2025,2025,0
|
|
20230912,161200,129773175,2025,2025,2025,2025,0
|
|
20230912,161100,129773175,2025,2025,2025,2025,0
|
|
20230912,161000,129773175,2025,2025,2025,2025,0
|
|
20230912,160900,129773175,2025,2025,2025,2025,0
|
|
20230912,160800,129773175,2025,2025,2025,2025,0
|
|
20230912,160700,129773175,2025,2025,2025,2025,0
|
|
20230912,160600,129773175,2025,2025,2025,2025,0
|
|
20230912,160500,129773175,2025,2025,2025,2025,0
|
|
20230912,160400,129773175,2025,2025,2025,2025,0
|
|
20230912,160300,129773175,2025,2025,2025,2025,0
|
|
20230912,160200,129773175,2025,2025,2025,2025,0
|
|
20230912,160100,129773175,2025,2025,2025,2025,0
|
|
20230912,160000,129773175,2025,2025,2025,2025,485
|
|
20230912,155900,129773175,2025,2025,2025,2025,0
|
|
20230912,155800,129773175,2025,2025,2025,2025,0
|
|
20230912,155700,129773175,2025,2025,2025,2025,0
|
|
20230912,155600,129773175,2025,2025,2025,2025,0
|
|
20230912,155500,129773175,2025,2025,2025,2025,0
|
|
20230912,155400,129773175,2025,2025,2025,2025,0
|
|
20230912,155300,129773175,2025,2025,2025,2025,0
|
|
20230912,155200,129773175,2025,2025,2025,2025,0
|
|
20230912,155100,129773175,2025,2025,2025,2025,0
|
|
20230912,155000,129773175,2025,2025,2025,2025,0
|
|
20230912,154900,129773175,2025,2025,2025,2025,0
|
|
20230912,154800,129773175,2025,2025,2025,2025,0
|
|
20230912,154700,129773175,2025,2025,2025,2025,0
|
|
20230912,154600,129773175,2025,2025,2025,2025,0
|
|
20230912,154500,129773175,2025,2025,2025,2025,0
|
|
20230912,154400,129773175,2025,2025,2025,2025,0
|
|
20230912,154300,129773175,2025,2025,2025,2025,0
|
|
20230912,154200,129773175,2025,2025,2025,2025,0
|
|
20230912,154100,129773175,2025,2025,2025,2025,0
|
|
20230912,154000,129773175,2025,2025,2025,2025,0
|
|
20230912,153900,129773175,2025,2025,2025,2025,0
|
|
20230912,153800,129773175,2025,2025,2025,2025,0
|
|
20230912,153700,129773175,2025,2025,2025,2025,0
|
|
20230912,153600,129773175,2025,2025,2025,2025,0
|
|
20230912,153500,129773175,2025,2025,2025,2025,0
|
|
20230912,153400,129773175,2025,2025,2025,2025,0
|
|
20230912,153300,129773175,2025,2025,2025,2025,0
|
|
20230912,153200,129773175,2025,2025,2025,2025,0
|
|
20230912,153100,129773175,2025,2025,2025,2025,0
|
|
20230912,153000,129773175,2025,2025,2025,2025,970
|
|
20230912,152900,128791050,2025,2025,2025,2025,0
|
|
20230912,152800,128791050,2025,2025,2025,2025,0
|
|
20230912,152700,128791050,2025,2025,2025,2025,0
|
|
20230912,152600,128791050,2025,2025,2025,2025,0
|
|
20230912,152500,128791050,2025,2025,2025,2025,0
|
|
20230912,152400,128791050,2025,2025,2025,2025,0
|
|
20230912,152300,128791050,2025,2025,2025,2025,0
|
|
20230912,152200,128791050,2025,2025,2025,2025,0
|
|
20230912,152100,128791050,2025,2025,2025,2025,0
|
|
20230912,152000,128791050,2025,2025,2025,2025,0
|
|
20230912,151900,128791050,2025,2025,2025,2025,0
|
|
20230912,151800,128791050,2025,2025,2025,2025,0
|
|
20230912,151700,128791050,2025,2025,2025,2025,0
|
|
20230912,151600,128791050,2025,2025,2025,2025,19
|
|
20230912,151500,128752575,2030,2025,2030,2025,6
|
|
20230912,151400,128740420,2025,2025,2025,2025,0
|
|
20230912,151300,128740420,2025,2025,2025,2025,0
|
|
20230912,151200,128740420,2025,2025,2025,2025,10
|
|
20230912,151100,128720170,2030,2030,2030,2030,2
|
|
20230912,151000,128716110,2025,2025,2030,2025,1116
|
|
20230912,150900,126456205,2030,2030,2030,2030,0
|
|
20230912,150800,126456205,2030,2030,2030,2030,850
|
|
20230912,150700,124730705,2030,2030,2030,2030,10
|
|
20230912,150600,124710405,2030,2030,2030,2030,1039
|
|
20230912,150500,122601235,2030,2030,2030,2030,0
|
|
20230912,150400,122601235,2030,2030,2030,2030,60
|
|
20230912,150300,122479435,2030,2030,2030,2030,50
|
|
20230912,150200,122377935,2035,2035,2035,2035,0
|
|
20230912,150100,122377935,2035,2035,2035,2035,0
|
|
20230912,150000,122377935,2035,2035,2035,2035,1
|
|
20230912,145900,122375900,2030,2030,2030,2030,0
|
|
20230912,145800,122375900,2030,2030,2030,2030,0
|
|
20230912,145700,122375900,2030,2030,2030,2030,2965
|
|
20230912,145600,116356950,2035,2035,2035,2035,4
|
|
20230912,145500,116348810,2030,2030,2030,2030,0
|
|
20230912,145400,116348810,2030,2030,2030,2030,998
|
|
20230912,145300,114322870,2030,2030,2030,2030,0
|
|
20230912,145200,114322870,2030,2030,2030,2030,800
|
|
20230912,145100,112698870,2030,2030,2030,2030,0
|
|
20230912,145000,112698870,2030,2035,2035,2030,1163
|
|
20230912,144900,110332980,2030,2030,2030,2030,608
|
|
20230912,144800,109098740,2030,2025,2030,2025,215
|
|
20230912,144700,108663350,2025,2025,2025,2025,0
|
|
20230912,144600,108663350,2025,2025,2025,2025,0
|
|
20230912,144500,108663350,2025,2025,2025,2025,0
|
|
20230912,144400,108663350,2025,2025,2025,2025,0
|
|
20230912,144300,108663350,2025,2025,2025,2025,0
|
|
20230912,144200,108663350,2025,2030,2030,2025,3241
|
|
20230912,144100,102099305,2030,2030,2030,2030,0
|
|
20230912,144000,102099305,2030,2030,2030,2030,0
|
|
20230912,143900,102099305,2030,2030,2030,2030,1808
|
|
20230912,143800,98429065,2030,2030,2030,2030,0
|
|
20230912,143700,98429065,2030,2030,2030,2030,1
|
|
20230912,143600,98427035,2025,2025,2025,2025,0
|
|
20230912,143500,98427035,2025,2025,2025,2025,0
|
|
20230912,143400,98427035,2025,2025,2025,2025,0
|
|
20230912,143300,98427035,2025,2025,2025,2025,0
|
|
20230912,143200,98427035,2025,2025,2025,2025,26
|
|
20230912,143100,98374385,2025,2025,2025,2025,0
|
|
20230912,143000,98374385,2025,2025,2025,2025,10
|
|
20230912,142900,98354135,2025,2025,2025,2025,0
|
|
20230912,142800,98354135,2025,2025,2025,2025,0
|
|
20230912,142700,98354135,2025,2025,2025,2025,0
|
|
20230912,142600,98354135,2025,2025,2025,2025,0
|
|
20230912,142500,98354135,2025,2025,2025,2025,0
|
|
20230912,142400,98354135,2025,2025,2025,2025,0
|
|
20230912,142300,98354135,2025,2025,2025,2025,0
|
|
20230912,142200,98354135,2025,2025,2025,2025,0
|
|
20230912,142100,98354135,2025,2025,2025,2025,0
|
|
20230912,142000,98354135,2025,2025,2025,2025,0
|
|
20230912,141900,98354135,2025,2025,2025,2025,1
|
|
20230912,141800,98352110,2025,2025,2025,2025,0
|
|
20230912,141700,98352110,2025,2025,2025,2025,1
|
|
20230912,141600,98350085,2010,2010,2010,2010,0
|
|
20230912,141500,98350085,2010,2010,2010,2010,1350
|
|
20230912,141400,95636585,2010,2010,2010,2010,300
|
|
20230912,141300,95033585,2010,2010,2010,2010,0
|
|
20230912,141200,95033585,2010,2010,2010,2005,2000
|
|
20230912,141100,91018585,2010,2010,2010,2010,0
|
|
20230912,141000,91018585,2010,2010,2010,2010,500
|
|
20230912,140900,90013585,2015,2015,2015,2015,0
|
|
20230912,140800,90013585,2015,2015,2015,2015,441
|
|
20230912,140700,89124970,2015,2015,2015,2015,0
|
|
20230912,140600,89124970,2015,2020,2020,2015,1561
|
|
20230912,140500,85979505,2025,2025,2025,2025,0
|
|
20230912,140400,85979505,2025,2025,2025,2025,3
|
|
20230912,140300,85973430,2025,2025,2025,2025,4
|
|
20230912,140200,85965330,2015,2015,2015,2015,0
|
|
20230912,140100,85965330,2015,2015,2015,2015,0
|
|
20230912,140000,85965330,2015,2015,2015,2015,0
|
|
20230912,135900,85965330,2015,2015,2015,2015,0
|
|
20230912,135800,85965330,2015,2015,2015,2015,0
|
|
20230912,135700,85965330,2015,2015,2015,2015,0
|
|
20230912,135600,85965330,2015,2015,2015,2015,0
|
|
20230912,135500,85965330,2015,2015,2015,2015,0
|
|
20230912,135400,85965330,2015,2025,2025,2015,4518
|
|
20230912,135300,76856370,2035,2035,2035,2035,0
|
|
20230912,135200,76856370,2035,2035,2035,2035,0
|
|
20230912,135100,76856370,2035,2025,2035,2025,224
|
|
20230912,135000,76401735,2030,2030,2030,2030,3
|
|
20230912,134900,76395645,2020,2025,2025,2020,512
|
|
20230912,134800,75358895,2015,2015,2015,2015,3
|
|
20230912,134700,75352850,2025,2025,2025,2025,0
|
|
20230912,134600,75352850,2025,2025,2025,2025,0
|
|
20230912,134500,75352850,2025,2025,2025,2025,0
|
|
20230912,134400,75352850,2025,2025,2025,2025,0
|
|
20230912,134300,75352850,2025,2025,2025,2025,0
|
|
20230912,134200,75352850,2025,2025,2025,2025,0
|
|
20230912,134100,75352850,2025,2025,2025,2025,0
|
|
20230912,134000,75352850,2025,2025,2025,2025,0
|
|
20230912,133900,75352850,2025,2025,2025,2025,0
|
|
20230912,133800,75352850,2025,2025,2025,2025,0
|
|
20230912,133700,75352850,2025,2025,2025,2025,0
|
|
20230912,133600,75352850,2025,2025,2025,2025,0
|
|
20230912,133500,75352850,2025,2025,2025,2025,0
|
|
20230912,133400,75352850,2025,2025,2025,2025,0
|
|
20230912,133300,75352850,2025,2025,2025,2025,0
|
|
20230912,133200,75352850,2025,2025,2025,2025,0
|
|
20230912,133100,75352850,2025,2025,2025,2025,0
|
|
20230912,133000,75352850,2025,2025,2025,2025,0
|
|
20230912,132900,75352850,2025,2025,2025,2025,0
|
|
20230912,132800,75352850,2025,2025,2025,2025,0
|
|
20230912,132700,75352850,2025,2025,2025,2025,4
|
|
20230912,132600,75344750,2015,2015,2015,2015,0
|
|
20230912,132500,75344750,2015,2015,2015,2015,0
|
|
20230912,132400,75344750,2015,2015,2015,2015,0
|
|
20230912,132300,75344750,2015,2015,2015,2015,0
|
|
20230912,132200,75344750,2015,2015,2015,2015,50
|
|
20230912,132100,75244000,2030,2030,2030,2030,0
|
|
20230912,132000,75244000,2030,2030,2030,2030,0
|
|
20230912,131900,75244000,2030,2030,2030,2030,0
|
|
20230912,131800,75244000,2030,2030,2030,2030,0
|
|
20230912,131700,75244000,2030,2030,2030,2030,0
|
|
20230912,131600,75244000,2030,2030,2030,2030,0
|
|
20230912,131500,75244000,2030,2030,2030,2030,0
|
|
20230912,131400,75244000,2030,2030,2030,2030,0
|
|
20230912,131300,75244000,2030,2030,2030,2030,0
|
|
20230912,131200,75244000,2030,2030,2030,2030,0
|
|
20230912,131100,75244000,2030,2030,2030,2030,0
|
|
20230912,131000,75244000,2030,2030,2030,2030,0
|
|
20230912,130900,75244000,2030,2030,2030,2030,0
|
|
20230912,130800,75244000,2030,2030,2030,2030,0
|
|
20230912,130700,75244000,2030,2030,2030,2030,0
|
|
20230912,130600,75244000,2030,2030,2030,2030,0
|
|
20230912,130500,75244000,2030,2030,2030,2030,0
|
|
20230912,130400,75244000,2030,2030,2030,2030,0
|
|
20230912,130300,75244000,2030,2030,2030,2030,0
|
|
20230912,130200,75244000,2030,2030,2030,2030,0
|
|
20230912,130100,75244000,2030,2030,2030,2030,0
|
|
20230912,130000,75244000,2030,2030,2030,2030,0
|
|
20230912,125900,75244000,2030,2030,2030,2030,0
|
|
20230912,125800,75244000,2030,2030,2030,2030,0
|
|
20230912,125700,75244000,2030,2030,2030,2030,0
|
|
20230912,125600,75244000,2030,2030,2030,2030,0
|
|
20230912,125500,75244000,2030,2030,2030,2030,5
|
|
20230912,125400,75233850,2030,2030,2030,2030,0
|
|
20230912,125300,75233850,2030,2030,2030,2030,0
|
|
20230912,125200,75233850,2030,2030,2030,2030,0
|
|
20230912,125100,75233850,2030,2030,2030,2030,1
|
|
20230912,125000,75231820,2025,2025,2025,2025,0
|
|
20230912,124900,75231820,2025,2025,2025,2025,0
|
|
20230912,124800,75231820,2025,2025,2025,2025,0
|
|
20230912,124700,75231820,2025,2025,2025,2025,0
|
|
20230912,124600,75231820,2025,2025,2025,2025,0
|
|
20230912,124500,75231820,2025,2025,2025,2025,0
|
|
20230912,124400,75231820,2025,2025,2025,2025,10
|
|
20230912,124300,75211570,2030,2030,2030,2030,0
|
|
20230912,124200,75211570,2030,2030,2030,2030,0
|
|
20230912,124100,75211570,2030,2030,2030,2030,0
|
|
20230912,124000,75211570,2030,2030,2030,2030,0
|
|
20230912,123900,75211570,2030,2030,2030,2030,0
|
|
20230912,123800,75211570,2030,2020,2030,2020,69
|
|
20230912,123700,75071875,2020,2025,2025,2020,521
|
|
20230912,123600,74019415,2020,2020,2020,2020,504
|
|
20230912,123500,73001335,2025,2025,2025,2025,0
|
|
20230912,123400,73001335,2025,2025,2025,2025,0
|
|
20230912,123300,73001335,2025,2025,2025,2025,0
|
|
20230912,123200,73001335,2025,2025,2025,2025,0
|
|
20230912,123100,73001335,2025,2025,2025,2025,0
|
|
20230912,123000,73001335,2025,2025,2025,2025,1
|
|
20230912,122900,72999310,2025,2025,2025,2025,153
|
|
20230912,122800,72689485,2030,2030,2030,2030,0
|
|
20230912,122700,72689485,2030,2030,2030,2030,0
|
|
20230912,122600,72689485,2030,2030,2030,2030,0
|
|
20230912,122500,72689485,2030,2030,2030,2030,0
|
|
20230912,122400,72689485,2030,2030,2030,2030,0
|
|
20230912,122300,72689485,2030,2030,2030,2030,0
|
|
20230912,122200,72689485,2030,2030,2030,2030,0
|
|
20230912,122100,72689485,2030,2030,2030,2030,1
|
|
20230912,122000,72687455,2030,2030,2030,2030,0
|
|
20230912,121900,72687455,2030,2030,2030,2030,0
|
|
20230912,121800,72687455,2030,2030,2030,2030,0
|
|
20230912,121700,72687455,2030,2030,2030,2030,0
|
|
20230912,121600,72687455,2030,2030,2030,2030,0
|
|
20230912,121500,72687455,2030,2030,2030,2030,0
|
|
20230912,121400,72687455,2030,2030,2030,2030,0
|
|
20230912,121300,72687455,2030,2030,2030,2030,0
|
|
20230912,121200,72687455,2030,2030,2030,2030,0
|
|
20230912,121100,72687455,2030,2030,2030,2030,7
|
|
20230912,121000,72673245,2025,2025,2025,2025,0
|
|
20230912,120900,72673245,2025,2025,2025,2025,0
|
|
20230912,120800,72673245,2025,2025,2025,2025,1000
|
|
20230912,120700,70648245,2025,2025,2025,2025,0
|
|
20230912,120600,70648245,2025,2025,2025,2025,0
|
|
20230912,120500,70648245,2025,2025,2025,2025,0
|
|
20230912,120400,70648245,2025,2025,2025,2025,0
|
|
20230912,120300,70648245,2025,2025,2025,2025,0
|
|
20230912,120200,70648245,2025,2025,2025,2025,0
|
|
20230912,120100,70648245,2025,2025,2025,2025,408
|
|
20230912,120000,69822045,2025,2025,2025,2025,3
|
|
20230912,115900,69815970,2030,2030,2030,2030,0
|
|
20230912,115800,69815970,2030,2030,2030,2030,0
|
|
20230912,115700,69815970,2030,2030,2030,2030,0
|
|
20230912,115600,69815970,2030,2030,2030,2030,2
|
|
20230912,115500,69811910,2020,2020,2020,2020,500
|
|
20230912,115400,68801910,2020,2020,2020,2020,0
|
|
20230912,115300,68801910,2020,2020,2020,2020,3472
|
|
20230912,115200,61788470,2030,2030,2030,2030,0
|
|
20230912,115100,61788470,2030,2030,2030,2030,0
|
|
20230912,115000,61788470,2030,2030,2030,2030,0
|
|
20230912,114900,61788470,2030,2030,2030,2030,0
|
|
20230912,114800,61788470,2030,2030,2030,2030,0
|
|
20230912,114700,61788470,2030,2030,2030,2030,0
|
|
20230912,114600,61788470,2030,2025,2030,2025,3001
|
|
20230912,114500,55711440,2025,2025,2025,2025,8
|
|
20230912,114400,55695240,2025,2025,2025,2025,1
|
|
20230912,114300,55693215,2015,2015,2015,2015,1159
|
|
20230912,114200,53357830,2020,2020,2020,2020,0
|
|
20230912,114100,53357830,2020,2020,2020,2020,0
|
|
20230912,114000,53357830,2020,2020,2020,2020,0
|
|
20230912,113900,53357830,2020,2020,2020,2020,0
|
|
20230912,113800,53357830,2020,2020,2020,2020,0
|
|
20230912,113700,53357830,2020,2020,2020,2020,404
|
|
20230912,113600,52541750,2005,2010,2010,2005,3000
|
|
20230912,113500,46523095,2010,2010,2010,2010,0
|
|
20230912,113400,46523095,2010,2010,2010,2010,0
|
|
20230912,113300,46523095,2010,2010,2010,2010,3
|
|
20230912,113200,46517065,2025,2025,2025,2025,10
|
|
20230912,113100,46496815,2025,2025,2025,2025,0
|
|
20230912,113000,46496815,2025,2025,2025,2025,0
|
|
20230912,112900,46496815,2025,2025,2025,2025,0
|
|
20230912,112800,46496815,2025,2025,2025,2025,0
|
|
20230912,112700,46496815,2025,2025,2025,2025,0
|
|
20230912,112600,46496815,2025,2025,2025,2025,0
|
|
20230912,112500,46496815,2025,2020,2025,2020,7
|
|
20230912,112400,46482645,2015,2015,2015,2015,0
|
|
20230912,112300,46482645,2015,2015,2015,2015,0
|
|
20230912,112200,46482645,2015,2015,2015,2015,0
|
|
20230912,112100,46482645,2015,2015,2015,2015,841
|
|
20230912,112000,44788030,2015,2015,2015,2015,0
|
|
20230912,111900,44788030,2015,2015,2015,2015,0
|
|
20230912,111800,44788030,2015,2015,2015,2015,0
|
|
20230912,111700,44788030,2015,2015,2025,2015,1161
|
|
20230912,111600,42448600,2015,2015,2015,2015,766
|
|
20230912,111500,40905110,2005,2005,2005,2005,179
|
|
20230912,111400,40546215,2015,2015,2015,2015,1637
|
|
20230912,111300,37247660,2000,2010,2010,2000,5000
|
|
20230912,111200,27235080,2030,2030,2030,2030,0
|
|
20230912,111100,27235080,2030,2020,2030,2020,2
|
|
20230912,111000,27231030,2030,2020,2030,2020,2
|
|
20230912,110900,27226980,2010,2010,2010,2010,0
|
|
20230912,110800,27226980,2010,2020,2020,2010,600
|
|
20230912,110700,26020890,2030,2030,2030,2030,0
|
|
20230912,110600,26020890,2030,2030,2030,2030,0
|
|
20230912,110500,26020890,2030,2030,2030,2030,0
|
|
20230912,110400,26020890,2030,2030,2030,2030,0
|
|
20230912,110300,26020890,2030,2030,2030,2030,0
|
|
20230912,110200,26020890,2030,2030,2030,2030,0
|
|
20230912,110100,26020890,2030,2020,2030,2020,8
|
|
20230912,110000,26004710,2020,2020,2020,2020,1
|
|
20230912,105900,26002690,2010,2015,2015,2010,3093
|
|
20230912,105800,19781700,2030,2030,2030,2030,0
|
|
20230912,105700,19781700,2030,2030,2030,2030,0
|
|
20230912,105600,19781700,2030,2030,2030,2030,0
|
|
20230912,105500,19781700,2030,2030,2030,2030,0
|
|
20230912,105400,19781700,2030,2030,2030,2030,0
|
|
20230912,105300,19781700,2030,2030,2030,2030,0
|
|
20230912,105200,19781700,2030,2030,2030,2030,0
|
|
20230912,105100,19781700,2030,2030,2030,2030,0
|
|
20230912,105000,19781700,2030,2030,2030,2030,0
|
|
20230912,104900,19781700,2030,2030,2030,2030,0
|
|
20230912,104800,19781700,2030,2030,2030,2030,0
|
|
20230912,104700,19781700,2030,2030,2030,2030,0
|
|
20230912,104600,19781700,2030,2030,2030,2030,0
|
|
20230912,104500,19781700,2030,2030,2030,2030,49
|
|
20230912,104400,19682230,2030,2030,2030,2030,0
|
|
20230912,104300,19682230,2030,2030,2030,2030,0
|
|
20230912,104200,19682230,2030,2030,2030,2030,0
|
|
20230912,104100,19682230,2030,2030,2030,2030,0
|
|
20230912,104000,19682230,2030,2030,2030,2030,0
|
|
20230912,103900,19682230,2030,2030,2030,2030,0
|
|
20230912,103800,19682230,2030,2030,2030,2030,15
|
|
20230912,103700,19651780,2030,2030,2030,2030,0
|
|
20230912,103600,19651780,2030,2030,2030,2030,3
|
|
20230912,103500,19645690,2020,2020,2020,2020,0
|
|
20230912,103400,19645690,2020,2020,2020,2020,0
|
|
20230912,103300,19645690,2020,2020,2020,2020,10
|
|
20230912,103200,19625490,2020,2020,2020,2020,0
|
|
20230912,103100,19625490,2020,2020,2020,2020,0
|
|
20230912,103000,19625490,2020,2020,2020,2020,0
|
|
20230912,102900,19625490,2020,2020,2020,2020,0
|
|
20230912,102800,19625490,2020,2020,2020,2020,0
|
|
20230912,102700,19625490,2020,2020,2020,2020,100
|
|
20230912,102600,19423490,2020,2035,2035,2020,811
|
|
20230912,102500,17785210,2020,2020,2020,2020,0
|
|
20230912,102400,17785210,2020,2030,2030,2020,3523
|
|
20230912,102300,10666670,2030,2030,2030,2030,53
|
|
20230912,102200,10559080,2025,2025,2025,2025,782
|
|
20230912,102100,8975530,2040,2040,2040,2040,0
|
|
20230912,102000,8975530,2040,2040,2040,2040,0
|
|
20230912,101900,8975530,2040,2040,2040,2040,0
|
|
20230912,101800,8975530,2040,2040,2040,2040,0
|
|
20230912,101700,8975530,2040,2040,2040,2040,0
|
|
20230912,101600,8975530,2040,2040,2040,2040,0
|
|
20230912,101500,8975530,2040,2040,2040,2040,0
|
|
20230912,101400,8975530,2040,2040,2040,2040,0
|
|
20230912,101300,8975530,2040,2040,2040,2040,0
|
|
20230912,101200,8975530,2040,2040,2040,2040,0
|
|
20230912,101100,8975530,2040,2040,2040,2040,0
|
|
20230912,101000,8975530,2040,2040,2040,2040,0
|
|
20230912,100900,8975530,2040,2040,2040,2040,0
|
|
20230912,100800,8975530,2040,2040,2040,2040,0
|
|
20230912,100700,8975530,2040,2040,2040,2040,0
|
|
20230912,100600,8975530,2040,2040,2040,2040,0
|
|
20230912,100500,8975530,2040,2035,2040,2035,1000
|
|
20230912,100400,6938025,2035,2035,2035,2035,50
|
|
20230912,100300,6836275,2030,2030,2030,2030,2
|
|
20230912,100200,6832215,2035,2035,2035,2035,1
|
|
20230912,100100,6830180,2030,2030,2030,2030,0
|
|
20230912,100000,6830180,2030,2030,2030,2030,1
|
|
20230912,095900,6828150,2035,2035,2035,2035,0
|
|
20230912,095800,6828150,2035,2035,2035,2035,0
|
|
20230912,095700,6828150,2035,2035,2035,2035,0
|
|
20230912,095600,6828150,2035,2035,2035,2035,0
|
|
20230912,095500,6828150,2035,2035,2035,2035,0
|
|
20230912,095400,6828150,2035,2035,2035,2035,1
|
|
20230912,095300,6826115,2035,2035,2035,2035,0
|
|
20230912,095200,6826115,2035,2035,2035,2035,0
|
|
20230912,095100,6826115,2035,2035,2035,2035,0
|
|
20230912,095000,6826115,2035,2035,2035,2035,6
|
|
20230912,094900,6813905,2035,2035,2035,2035,0
|
|
20230912,094800,6813905,2035,2035,2035,2035,0
|
|
20230912,094700,6813905,2035,2035,2035,2035,590
|
|
20230912,094600,5613255,2040,2040,2040,2040,120
|
|
20230912,094500,5368455,2040,2040,2040,2040,0
|
|
20230912,094400,5368455,2040,2040,2040,2040,0
|
|
20230912,094300,5368455,2040,2040,2040,2040,0
|
|
20230912,094200,5368455,2040,2040,2040,2040,0
|
|
20230912,094100,5368455,2040,2040,2040,2040,1
|
|
20230912,094000,5366415,2025,2025,2025,2025,1
|
|
20230912,093900,5364390,2040,2040,2040,2040,0
|
|
20230912,093800,5364390,2040,2040,2040,2040,0
|
|
20230912,093700,5364390,2040,2030,2040,2030,20
|
|
20230912,093600,5323650,2020,2030,2030,2020,501
|
|
20230912,093500,4310115,2030,2030,2030,2030,55
|
|
20230912,093400,4198465,2035,2035,2035,2035,0
|
|
20230912,093300,4198465,2035,2035,2035,2035,0
|
|
20230912,093200,4198465,2035,2035,2035,2035,200
|
|
20230912,093100,3791465,2035,2035,2035,2035,0
|
|
20230912,093000,3791465,2035,2035,2035,2035,0
|
|
20230912,092900,3791465,2035,2035,2035,2035,0
|
|
20230912,092800,3791465,2035,2035,2035,2035,0
|
|
20230912,092700,3791465,2035,2035,2035,2035,0
|
|
20230912,092600,3791465,2035,2035,2035,2035,0
|
|
20230912,092500,3791465,2035,2035,2035,2035,5
|
|
20230912,092400,3781290,2040,2040,2040,2040,0
|
|
20230912,092300,3781290,2040,2040,2040,2040,467
|
|
20230912,092200,2828610,2040,2040,2040,2040,0
|
|
20230912,092100,2828610,2040,2040,2040,2040,0
|
|
20230912,092000,2828610,2040,2040,2040,2040,0
|
|
20230912,091900,2828610,2040,2055,2055,2040,162
|
|
20230912,091800,2498000,2045,2045,2045,2045,0
|
|
20230912,091700,2498000,2045,2045,2045,2045,78
|
|
20230912,091600,2338490,2045,2045,2045,2045,200
|
|
20230912,091500,1929490,2045,2045,2045,2045,0
|
|
20230912,091400,1929490,2045,2045,2045,2045,157
|
|
20230912,091300,1608425,2045,2045,2045,2045,23
|
|
20230912,091200,1561390,2045,2045,2045,2045,51
|
|
20230912,091100,1457095,2050,2050,2050,2050,120
|
|
20230912,091000,1211095,2050,2050,2050,2050,0
|
|
20230912,090900,1211095,2050,2050,2050,2050,30
|
|
20230912,090800,1149595,2055,2055,2055,2055,1
|
|
20230912,090700,1147540,2050,2050,2050,2050,50
|
|
20230912,090600,1045040,2055,2055,2055,2055,0
|
|
20230912,090500,1045040,2055,2055,2055,2055,1
|
|
20230912,090400,1042985,2045,2045,2045,2045,9
|
|
20230912,090300,1024580,2055,2050,2055,2045,501
|
|
20230912,090200,0,2055,2055,2055,2055,0
|
|
20230912,090100,0,2055,2055,2055,2055,0
|
|
20230912,090000,0,2055,2055,2055,2055,0
|