573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183000,68043895,2035,2035,2035,2035,1467
|
|
20230914,182900,68043895,2035,2035,2035,2035,0
|
|
20230914,182800,68043895,2035,2035,2035,2035,0
|
|
20230914,182700,68043895,2035,2035,2035,2035,0
|
|
20230914,182600,68043895,2035,2035,2035,2035,0
|
|
20230914,182500,68043895,2035,2035,2035,2035,0
|
|
20230914,182400,68043895,2035,2035,2035,2035,0
|
|
20230914,182300,68043895,2035,2035,2035,2035,0
|
|
20230914,182200,68043895,2035,2035,2035,2035,0
|
|
20230914,182100,68043895,2035,2035,2035,2035,0
|
|
20230914,182000,68043895,2035,2035,2035,2035,0
|
|
20230914,181900,68043895,2035,2035,2035,2035,0
|
|
20230914,181800,68043895,2035,2035,2035,2035,0
|
|
20230914,181700,68043895,2035,2035,2035,2035,0
|
|
20230914,181600,68043895,2035,2035,2035,2035,0
|
|
20230914,181500,68043895,2035,2035,2035,2035,0
|
|
20230914,181400,68043895,2035,2035,2035,2035,0
|
|
20230914,181300,68043895,2035,2035,2035,2035,0
|
|
20230914,181200,68043895,2035,2035,2035,2035,0
|
|
20230914,181100,68043895,2035,2035,2035,2035,0
|
|
20230914,181000,68043895,2035,2035,2035,2035,0
|
|
20230914,180900,68043895,2035,2035,2035,2035,0
|
|
20230914,180800,68043895,2035,2035,2035,2035,0
|
|
20230914,180700,68043895,2035,2035,2035,2035,0
|
|
20230914,180600,68043895,2035,2035,2035,2035,0
|
|
20230914,180500,68043895,2035,2035,2035,2035,0
|
|
20230914,180400,68043895,2035,2035,2035,2035,0
|
|
20230914,180300,68043895,2035,2035,2035,2035,0
|
|
20230914,180200,68043895,2035,2035,2035,2035,0
|
|
20230914,180100,68043895,2035,2035,2035,2035,0
|
|
20230914,180000,68043895,2035,2035,2035,2035,1467
|
|
20230914,175900,68043895,2035,2035,2035,2035,0
|
|
20230914,175800,68043895,2035,2035,2035,2035,0
|
|
20230914,175700,68043895,2035,2035,2035,2035,0
|
|
20230914,175600,68043895,2035,2035,2035,2035,0
|
|
20230914,175500,68043895,2035,2035,2035,2035,0
|
|
20230914,175400,68043895,2035,2035,2035,2035,0
|
|
20230914,175300,68043895,2035,2035,2035,2035,0
|
|
20230914,175200,68043895,2035,2035,2035,2035,0
|
|
20230914,175100,68043895,2035,2035,2035,2035,0
|
|
20230914,175000,68043895,2035,2035,2035,2035,0
|
|
20230914,174900,68043895,2035,2035,2035,2035,0
|
|
20230914,174800,68043895,2035,2035,2035,2035,0
|
|
20230914,174700,68043895,2035,2035,2035,2035,0
|
|
20230914,174600,68043895,2035,2035,2035,2035,0
|
|
20230914,174500,68043895,2035,2035,2035,2035,0
|
|
20230914,174400,68043895,2035,2035,2035,2035,0
|
|
20230914,174300,68043895,2035,2035,2035,2035,0
|
|
20230914,174200,68043895,2035,2035,2035,2035,0
|
|
20230914,174100,68043895,2035,2035,2035,2035,0
|
|
20230914,174000,68043895,2035,2035,2035,2035,0
|
|
20230914,173900,68043895,2035,2035,2035,2035,0
|
|
20230914,173800,68043895,2035,2035,2035,2035,0
|
|
20230914,173700,68043895,2035,2035,2035,2035,0
|
|
20230914,173600,68043895,2035,2035,2035,2035,0
|
|
20230914,173500,68043895,2035,2035,2035,2035,0
|
|
20230914,173400,68043895,2035,2035,2035,2035,0
|
|
20230914,173300,68043895,2035,2035,2035,2035,0
|
|
20230914,173200,68043895,2035,2035,2035,2035,0
|
|
20230914,173100,68043895,2035,2035,2035,2035,0
|
|
20230914,173000,68043895,2035,2035,2035,2035,1467
|
|
20230914,172900,68043895,2035,2035,2035,2035,0
|
|
20230914,172800,68043895,2035,2035,2035,2035,0
|
|
20230914,172700,68043895,2035,2035,2035,2035,0
|
|
20230914,172600,68043895,2035,2035,2035,2035,0
|
|
20230914,172500,68043895,2035,2035,2035,2035,0
|
|
20230914,172400,68043895,2035,2035,2035,2035,0
|
|
20230914,172300,68043895,2035,2035,2035,2035,0
|
|
20230914,172200,68043895,2035,2035,2035,2035,0
|
|
20230914,172100,68043895,2035,2035,2035,2035,0
|
|
20230914,172000,68043895,2035,2035,2035,2035,0
|
|
20230914,171900,68043895,2035,2035,2035,2035,0
|
|
20230914,171800,68043895,2035,2035,2035,2035,0
|
|
20230914,171700,68043895,2035,2035,2035,2035,0
|
|
20230914,171600,68043895,2035,2035,2035,2035,0
|
|
20230914,171500,68043895,2035,2035,2035,2035,0
|
|
20230914,171400,68043895,2035,2035,2035,2035,0
|
|
20230914,171300,68043895,2035,2035,2035,2035,0
|
|
20230914,171200,68043895,2035,2035,2035,2035,0
|
|
20230914,171100,68043895,2035,2035,2035,2035,0
|
|
20230914,171000,68043895,2035,2035,2035,2035,0
|
|
20230914,170900,68043895,2035,2035,2035,2035,0
|
|
20230914,170800,68043895,2035,2035,2035,2035,0
|
|
20230914,170700,68043895,2035,2035,2035,2035,0
|
|
20230914,170600,68043895,2035,2035,2035,2035,0
|
|
20230914,170500,68043895,2035,2035,2035,2035,0
|
|
20230914,170400,68043895,2035,2035,2035,2035,0
|
|
20230914,170300,68043895,2035,2035,2035,2035,0
|
|
20230914,170200,68043895,2035,2035,2035,2035,0
|
|
20230914,170100,68043895,2035,2035,2035,2035,0
|
|
20230914,170000,68043895,2035,2035,2035,2035,1467
|
|
20230914,165900,68043895,2035,2035,2035,2035,0
|
|
20230914,165800,68043895,2035,2035,2035,2035,0
|
|
20230914,165700,68043895,2035,2035,2035,2035,0
|
|
20230914,165600,68043895,2035,2035,2035,2035,0
|
|
20230914,165500,68043895,2035,2035,2035,2035,0
|
|
20230914,165400,68043895,2035,2035,2035,2035,0
|
|
20230914,165300,68043895,2035,2035,2035,2035,0
|
|
20230914,165200,68043895,2035,2035,2035,2035,0
|
|
20230914,165100,68043895,2035,2035,2035,2035,0
|
|
20230914,165000,68043895,2035,2035,2035,2035,0
|
|
20230914,164900,68043895,2035,2035,2035,2035,0
|
|
20230914,164800,68043895,2035,2035,2035,2035,0
|
|
20230914,164700,68043895,2035,2035,2035,2035,0
|
|
20230914,164600,68043895,2035,2035,2035,2035,0
|
|
20230914,164500,68043895,2035,2035,2035,2035,0
|
|
20230914,164400,68043895,2035,2035,2035,2035,0
|
|
20230914,164300,68043895,2035,2035,2035,2035,0
|
|
20230914,164200,68043895,2035,2035,2035,2035,0
|
|
20230914,164100,68043895,2035,2035,2035,2035,0
|
|
20230914,164000,68043895,2035,2035,2035,2035,0
|
|
20230914,163900,68043895,2035,2035,2035,2035,0
|
|
20230914,163800,68043895,2035,2035,2035,2035,0
|
|
20230914,163700,68043895,2035,2035,2035,2035,0
|
|
20230914,163600,68043895,2035,2035,2035,2035,0
|
|
20230914,163500,68043895,2035,2035,2035,2035,0
|
|
20230914,163400,68043895,2035,2035,2035,2035,0
|
|
20230914,163300,68043895,2035,2035,2035,2035,0
|
|
20230914,163200,68043895,2035,2035,2035,2035,0
|
|
20230914,163100,68043895,2035,2035,2035,2035,0
|
|
20230914,163000,68043895,2035,2035,2035,2035,1467
|
|
20230914,162900,68043895,2035,2035,2035,2035,0
|
|
20230914,162800,68043895,2035,2035,2035,2035,0
|
|
20230914,162700,68043895,2035,2035,2035,2035,0
|
|
20230914,162600,68043895,2035,2035,2035,2035,0
|
|
20230914,162500,68043895,2035,2035,2035,2035,0
|
|
20230914,162400,68043895,2035,2035,2035,2035,0
|
|
20230914,162300,68043895,2035,2035,2035,2035,0
|
|
20230914,162200,68043895,2035,2035,2035,2035,0
|
|
20230914,162100,68043895,2035,2035,2035,2035,0
|
|
20230914,162000,68043895,2035,2035,2035,2035,0
|
|
20230914,161900,68043895,2035,2035,2035,2035,0
|
|
20230914,161800,68043895,2035,2035,2035,2035,0
|
|
20230914,161700,68043895,2035,2035,2035,2035,0
|
|
20230914,161600,68043895,2035,2035,2035,2035,0
|
|
20230914,161500,68043895,2035,2035,2035,2035,0
|
|
20230914,161400,68043895,2035,2035,2035,2035,0
|
|
20230914,161300,68043895,2035,2035,2035,2035,0
|
|
20230914,161200,68043895,2035,2035,2035,2035,0
|
|
20230914,161100,68043895,2035,2035,2035,2035,0
|
|
20230914,161000,68043895,2035,2035,2035,2035,0
|
|
20230914,160900,68043895,2035,2035,2035,2035,0
|
|
20230914,160800,68043895,2035,2035,2035,2035,0
|
|
20230914,160700,68043895,2035,2035,2035,2035,0
|
|
20230914,160600,68043895,2035,2035,2035,2035,0
|
|
20230914,160500,68043895,2035,2035,2035,2035,0
|
|
20230914,160400,68043895,2035,2035,2035,2035,0
|
|
20230914,160300,68043895,2035,2035,2035,2035,0
|
|
20230914,160200,68043895,2035,2035,2035,2035,0
|
|
20230914,160100,68043895,2035,2035,2035,2035,0
|
|
20230914,160000,68043895,2035,2035,2035,2035,1467
|
|
20230914,155900,68043895,2035,2035,2035,2035,0
|
|
20230914,155800,68043895,2035,2035,2035,2035,0
|
|
20230914,155700,68043895,2035,2035,2035,2035,0
|
|
20230914,155600,68043895,2035,2035,2035,2035,0
|
|
20230914,155500,68043895,2035,2035,2035,2035,0
|
|
20230914,155400,68043895,2035,2035,2035,2035,0
|
|
20230914,155300,68043895,2035,2035,2035,2035,0
|
|
20230914,155200,68043895,2035,2035,2035,2035,0
|
|
20230914,155100,68043895,2035,2035,2035,2035,0
|
|
20230914,155000,68043895,2035,2035,2035,2035,0
|
|
20230914,154900,68043895,2035,2035,2035,2035,0
|
|
20230914,154800,68043895,2035,2035,2035,2035,0
|
|
20230914,154700,68043895,2035,2035,2035,2035,0
|
|
20230914,154600,68043895,2035,2035,2035,2035,0
|
|
20230914,154500,68043895,2035,2035,2035,2035,0
|
|
20230914,154400,68043895,2035,2035,2035,2035,0
|
|
20230914,154300,68043895,2035,2035,2035,2035,0
|
|
20230914,154200,68043895,2035,2035,2035,2035,0
|
|
20230914,154100,68043895,2035,2035,2035,2035,0
|
|
20230914,154000,68043895,2035,2035,2035,2035,0
|
|
20230914,153900,68043895,2035,2035,2035,2035,0
|
|
20230914,153800,68043895,2035,2035,2035,2035,0
|
|
20230914,153700,68043895,2035,2035,2035,2035,0
|
|
20230914,153600,68043895,2035,2035,2035,2035,0
|
|
20230914,153500,68043895,2035,2035,2035,2035,0
|
|
20230914,153400,68043895,2035,2035,2035,2035,0
|
|
20230914,153300,68043895,2035,2035,2035,2035,0
|
|
20230914,153200,68043895,2035,2035,2035,2035,0
|
|
20230914,153100,68043895,2035,2035,2035,2035,0
|
|
20230914,153000,68043895,2035,2035,2035,2035,2934
|
|
20230914,152900,65058550,2025,2025,2025,2025,0
|
|
20230914,152800,65058550,2025,2025,2025,2025,0
|
|
20230914,152700,65058550,2025,2025,2025,2025,0
|
|
20230914,152600,65058550,2025,2025,2025,2025,0
|
|
20230914,152500,65058550,2025,2025,2025,2025,0
|
|
20230914,152400,65058550,2025,2025,2025,2025,0
|
|
20230914,152300,65058550,2025,2025,2025,2025,0
|
|
20230914,152200,65058550,2025,2025,2025,2025,0
|
|
20230914,152100,65058550,2025,2025,2025,2025,0
|
|
20230914,152000,65058550,2025,2025,2025,2025,0
|
|
20230914,151900,65058550,2025,2025,2025,2020,153
|
|
20230914,151800,64749200,2025,2025,2025,2025,18
|
|
20230914,151700,64712750,2030,2030,2030,2030,4
|
|
20230914,151600,64704630,2030,2030,2030,2030,4
|
|
20230914,151500,64696510,2030,2020,2030,2020,14
|
|
20230914,151400,64668180,2030,2030,2030,2020,130
|
|
20230914,151300,64405270,2030,2030,2030,2030,4
|
|
20230914,151200,64397150,2030,2030,2030,2030,4
|
|
20230914,151100,64389030,2030,2030,2030,2020,1604
|
|
20230914,151000,61145050,2035,2035,2035,2035,14
|
|
20230914,150900,61116560,2035,2035,2035,2035,0
|
|
20230914,150800,61116560,2035,2035,2035,2035,0
|
|
20230914,150700,61116560,2035,2035,2035,2035,0
|
|
20230914,150600,61116560,2035,2035,2035,2035,0
|
|
20230914,150500,61116560,2035,2035,2035,2035,0
|
|
20230914,150400,61116560,2035,2035,2035,2035,0
|
|
20230914,150300,61116560,2035,2030,2035,2030,52
|
|
20230914,150200,61010990,2035,2035,2035,2035,1
|
|
20230914,150100,61008955,2030,2030,2030,2030,8
|
|
20230914,150000,60992715,2035,2035,2035,2035,0
|
|
20230914,145900,60992715,2035,2035,2035,2035,2
|
|
20230914,145800,60988645,2030,2035,2035,2030,18
|
|
20230914,145700,60952095,2035,2035,2035,2035,0
|
|
20230914,145600,60952095,2035,2035,2035,2035,0
|
|
20230914,145500,60952095,2035,2035,2035,2035,0
|
|
20230914,145400,60952095,2035,2035,2035,2035,0
|
|
20230914,145300,60952095,2035,2035,2035,2035,0
|
|
20230914,145200,60952095,2035,2035,2035,2035,0
|
|
20230914,145100,60952095,2035,2035,2035,2035,0
|
|
20230914,145000,60952095,2035,2035,2035,2035,0
|
|
20230914,144900,60952095,2035,2035,2035,2035,0
|
|
20230914,144800,60952095,2035,2035,2035,2035,31
|
|
20230914,144700,60889010,2040,2040,2040,2040,0
|
|
20230914,144600,60889010,2040,2040,2040,2040,0
|
|
20230914,144500,60889010,2040,2040,2040,2040,0
|
|
20230914,144400,60889010,2040,2040,2040,2040,214
|
|
20230914,144300,60452450,2045,2045,2045,2045,0
|
|
20230914,144200,60452450,2045,2045,2045,2045,2
|
|
20230914,144100,60448360,2040,2040,2040,2040,5
|
|
20230914,144000,60438160,2040,2040,2040,2040,0
|
|
20230914,143900,60438160,2040,2040,2040,2040,5
|
|
20230914,143800,60427960,2040,2040,2040,2040,0
|
|
20230914,143700,60427960,2040,2040,2040,2040,0
|
|
20230914,143600,60427960,2040,2040,2040,2040,8
|
|
20230914,143500,60411640,2045,2045,2045,2045,0
|
|
20230914,143400,60411640,2045,2045,2045,2045,0
|
|
20230914,143300,60411640,2045,2045,2045,2045,2
|
|
20230914,143200,60407550,2040,2040,2040,2040,0
|
|
20230914,143100,60407550,2040,2040,2040,2040,0
|
|
20230914,143000,60407550,2040,2040,2040,2040,0
|
|
20230914,142900,60407550,2040,2040,2040,2040,0
|
|
20230914,142800,60407550,2040,2040,2040,2040,0
|
|
20230914,142700,60407550,2040,2040,2040,2040,0
|
|
20230914,142600,60407550,2040,2040,2040,2040,0
|
|
20230914,142500,60407550,2040,2040,2040,2040,5
|
|
20230914,142400,60397350,2045,2045,2045,2045,0
|
|
20230914,142300,60397350,2045,2045,2045,2045,0
|
|
20230914,142200,60397350,2045,2045,2045,2045,0
|
|
20230914,142100,60397350,2045,2045,2045,2045,0
|
|
20230914,142000,60397350,2045,2045,2045,2045,0
|
|
20230914,141900,60397350,2045,2045,2045,2045,0
|
|
20230914,141800,60397350,2045,2045,2045,2045,0
|
|
20230914,141700,60397350,2045,2040,2045,2040,2
|
|
20230914,141600,60393265,2040,2040,2040,2040,9
|
|
20230914,141500,60374905,2040,2040,2040,2040,23
|
|
20230914,141400,60327985,2040,2040,2040,2040,216
|
|
20230914,141300,59887345,2045,2040,2045,2040,361
|
|
20230914,141200,59150895,2045,2045,2045,2045,2
|
|
20230914,141100,59146805,2040,2040,2040,2040,0
|
|
20230914,141000,59146805,2040,2040,2040,2040,0
|
|
20230914,140900,59146805,2040,2040,2040,2040,0
|
|
20230914,140800,59146805,2040,2040,2040,2040,303
|
|
20230914,140700,58528685,2040,2040,2040,2040,0
|
|
20230914,140600,58528685,2040,2040,2040,2040,0
|
|
20230914,140500,58528685,2040,2040,2040,2040,0
|
|
20230914,140400,58528685,2040,2040,2040,2040,0
|
|
20230914,140300,58528685,2040,2040,2040,2040,14
|
|
20230914,140200,58500125,2035,2035,2035,2035,0
|
|
20230914,140100,58500125,2035,2035,2035,2035,5
|
|
20230914,140000,58489950,2035,2035,2035,2035,4
|
|
20230914,135900,58481810,2040,2040,2040,2040,0
|
|
20230914,135800,58481810,2040,2040,2040,2040,0
|
|
20230914,135700,58481810,2040,2040,2040,2040,0
|
|
20230914,135600,58481810,2040,2040,2040,2040,0
|
|
20230914,135500,58481810,2040,2040,2040,2040,0
|
|
20230914,135400,58481810,2040,2040,2040,2040,0
|
|
20230914,135300,58481810,2040,2040,2040,2040,0
|
|
20230914,135200,58481810,2040,2040,2040,2040,0
|
|
20230914,135100,58481810,2040,2040,2040,2040,0
|
|
20230914,135000,58481810,2040,2040,2040,2040,0
|
|
20230914,134900,58481810,2040,2040,2040,2040,0
|
|
20230914,134800,58481810,2040,2040,2040,2040,0
|
|
20230914,134700,58481810,2040,2040,2040,2040,0
|
|
20230914,134600,58481810,2040,2040,2040,2040,0
|
|
20230914,134500,58481810,2040,2040,2040,2040,248
|
|
20230914,134400,57975890,2040,2040,2040,2040,0
|
|
20230914,134300,57975890,2040,2040,2040,2040,0
|
|
20230914,134200,57975890,2040,2040,2040,2040,0
|
|
20230914,134100,57975890,2040,2040,2040,2040,0
|
|
20230914,134000,57975890,2040,2040,2040,2040,2
|
|
20230914,133900,57971810,2030,2030,2030,2030,0
|
|
20230914,133800,57971810,2030,2030,2030,2030,0
|
|
20230914,133700,57971810,2030,2045,2045,2030,618
|
|
20230914,133600,56709770,2030,2030,2030,2030,0
|
|
20230914,133500,56709770,2030,2030,2030,2030,0
|
|
20230914,133400,56709770,2030,2030,2030,2030,0
|
|
20230914,133300,56709770,2030,2030,2030,2030,0
|
|
20230914,133200,56709770,2030,2030,2030,2030,0
|
|
20230914,133100,56709770,2030,2030,2030,2030,7
|
|
20230914,133000,56695560,2030,2030,2030,2030,0
|
|
20230914,132900,56695560,2030,2030,2030,2030,0
|
|
20230914,132800,56695560,2030,2030,2030,2030,0
|
|
20230914,132700,56695560,2030,2030,2030,2030,85
|
|
20230914,132600,56523010,2025,2025,2025,2020,1203
|
|
20230914,132500,54088380,2030,2030,2030,2030,0
|
|
20230914,132400,54088380,2030,2030,2030,2030,0
|
|
20230914,132300,54088380,2030,2030,2030,2030,0
|
|
20230914,132200,54088380,2030,2030,2030,2030,0
|
|
20230914,132100,54088380,2030,2030,2030,2030,0
|
|
20230914,132000,54088380,2030,2030,2030,2030,1
|
|
20230914,131900,54086350,2025,2025,2025,2025,0
|
|
20230914,131800,54086350,2025,2025,2025,2025,5
|
|
20230914,131700,54076225,2020,2020,2020,2020,0
|
|
20230914,131600,54076225,2020,2025,2025,2020,583
|
|
20230914,131500,52898020,2025,2025,2025,2025,0
|
|
20230914,131400,52898020,2025,2025,2025,2025,0
|
|
20230914,131300,52898020,2025,2025,2025,2025,0
|
|
20230914,131200,52898020,2025,2025,2025,2025,0
|
|
20230914,131100,52898020,2025,2030,2030,2025,390
|
|
20230914,131000,52108250,2030,2030,2030,2030,0
|
|
20230914,130900,52108250,2030,2030,2030,2030,1
|
|
20230914,130800,52106220,2030,2030,2030,2030,100
|
|
20230914,130700,51903220,2030,2030,2030,2030,0
|
|
20230914,130600,51903220,2030,2030,2030,2030,0
|
|
20230914,130500,51903220,2030,2030,2030,2030,0
|
|
20230914,130400,51903220,2030,2030,2030,2030,0
|
|
20230914,130300,51903220,2030,2030,2030,2030,0
|
|
20230914,130200,51903220,2030,2030,2030,2030,1
|
|
20230914,130100,51901190,2025,2025,2025,2025,0
|
|
20230914,130000,51901190,2025,2025,2025,2025,1
|
|
20230914,125900,51899165,2030,2030,2030,2030,0
|
|
20230914,125800,51899165,2030,2030,2030,2030,0
|
|
20230914,125700,51899165,2030,2030,2030,2030,0
|
|
20230914,125600,51899165,2030,2030,2030,2030,0
|
|
20230914,125500,51899165,2030,2030,2030,2030,0
|
|
20230914,125400,51899165,2030,2030,2030,2030,0
|
|
20230914,125300,51899165,2030,2030,2030,2030,0
|
|
20230914,125200,51899165,2030,2030,2030,2030,0
|
|
20230914,125100,51899165,2030,2030,2030,2030,0
|
|
20230914,125000,51899165,2030,2030,2030,2030,0
|
|
20230914,124900,51899165,2030,2030,2030,2030,0
|
|
20230914,124800,51899165,2030,2030,2030,2030,0
|
|
20230914,124700,51899165,2030,2030,2030,2030,0
|
|
20230914,124600,51899165,2030,2030,2030,2030,0
|
|
20230914,124500,51899165,2030,2030,2030,2030,0
|
|
20230914,124400,51899165,2030,2030,2030,2030,0
|
|
20230914,124300,51899165,2030,2030,2030,2030,0
|
|
20230914,124200,51899165,2030,2030,2030,2030,0
|
|
20230914,124100,51899165,2030,2030,2030,2030,30
|
|
20230914,124000,51838265,2030,2030,2030,2030,0
|
|
20230914,123900,51838265,2030,2030,2030,2030,0
|
|
20230914,123800,51838265,2030,2030,2030,2030,1
|
|
20230914,123700,51836235,2035,2035,2035,2035,0
|
|
20230914,123600,51836235,2035,2035,2035,2035,11
|
|
20230914,123500,51813850,2045,2045,2045,2045,2
|
|
20230914,123400,51809760,2040,2040,2040,2040,0
|
|
20230914,123300,51809760,2040,2040,2040,2040,0
|
|
20230914,123200,51809760,2040,2040,2040,2040,0
|
|
20230914,123100,51809760,2040,2040,2040,2040,0
|
|
20230914,123000,51809760,2040,2040,2040,2040,7
|
|
20230914,122900,51795480,2035,2035,2035,2035,0
|
|
20230914,122800,51795480,2035,2035,2035,2035,0
|
|
20230914,122700,51795480,2035,2035,2035,2035,0
|
|
20230914,122600,51795480,2035,2035,2035,2035,0
|
|
20230914,122500,51795480,2035,2035,2035,2035,0
|
|
20230914,122400,51795480,2035,2035,2035,2035,1
|
|
20230914,122300,51793445,2035,2035,2035,2035,14
|
|
20230914,122200,51764955,2035,2035,2035,2035,14
|
|
20230914,122100,51736465,2035,2035,2035,2035,382
|
|
20230914,122000,50959095,2035,2035,2035,2035,0
|
|
20230914,121900,50959095,2035,2035,2035,2035,0
|
|
20230914,121800,50959095,2035,2035,2035,2035,0
|
|
20230914,121700,50959095,2035,2035,2035,2035,5
|
|
20230914,121600,50948920,2035,2040,2040,2035,75
|
|
20230914,121500,50796285,2040,2040,2040,2040,70
|
|
20230914,121400,50653485,2040,2035,2040,2035,1928
|
|
20230914,121300,46723880,2035,2035,2035,2035,0
|
|
20230914,121200,46723880,2035,2035,2035,2035,0
|
|
20230914,121100,46723880,2035,2035,2035,2035,0
|
|
20230914,121000,46723880,2035,2035,2035,2035,0
|
|
20230914,120900,46723880,2035,2035,2035,2035,0
|
|
20230914,120800,46723880,2035,2035,2035,2035,0
|
|
20230914,120700,46723880,2035,2035,2035,2035,0
|
|
20230914,120600,46723880,2035,2035,2035,2035,0
|
|
20230914,120500,46723880,2035,2035,2035,2035,1
|
|
20230914,120400,46721845,2020,2020,2020,2020,0
|
|
20230914,120300,46721845,2020,2020,2020,2020,0
|
|
20230914,120200,46721845,2020,2020,2020,2020,0
|
|
20230914,120100,46721845,2020,2020,2020,2020,1
|
|
20230914,120000,46719825,2020,2025,2025,2020,200
|
|
20230914,115900,46315190,2035,2035,2035,2035,2
|
|
20230914,115800,46311120,2030,2030,2030,2030,0
|
|
20230914,115700,46311120,2030,2030,2030,2030,0
|
|
20230914,115600,46311120,2030,2030,2030,2030,0
|
|
20230914,115500,46311120,2030,2030,2030,2030,0
|
|
20230914,115400,46311120,2030,2030,2030,2030,2333
|
|
20230914,115300,41575130,2030,2030,2030,2030,200
|
|
20230914,115200,41169130,2030,2030,2030,2030,0
|
|
20230914,115100,41169130,2030,2030,2030,2030,0
|
|
20230914,115000,41169130,2030,2030,2030,2030,0
|
|
20230914,114900,41169130,2030,2030,2030,2030,467
|
|
20230914,114800,40221120,2030,2030,2030,2030,0
|
|
20230914,114700,40221120,2030,2030,2030,2030,0
|
|
20230914,114600,40221120,2030,2030,2030,2030,0
|
|
20230914,114500,40221120,2030,2030,2030,2030,0
|
|
20230914,114400,40221120,2030,2030,2030,2030,0
|
|
20230914,114300,40221120,2030,2030,2030,2030,0
|
|
20230914,114200,40221120,2030,2030,2030,2030,8
|
|
20230914,114100,40204880,2030,2030,2030,2030,0
|
|
20230914,114000,40204880,2030,2030,2030,2030,0
|
|
20230914,113900,40204880,2030,2030,2030,2030,0
|
|
20230914,113800,40204880,2030,2030,2030,2030,0
|
|
20230914,113700,40204880,2030,2030,2030,2030,0
|
|
20230914,113600,40204880,2030,2030,2030,2030,0
|
|
20230914,113500,40204880,2030,2030,2030,2030,0
|
|
20230914,113400,40204880,2030,2030,2030,2030,0
|
|
20230914,113300,40204880,2030,2030,2030,2030,0
|
|
20230914,113200,40204880,2030,2030,2030,2030,20
|
|
20230914,113100,40164280,2035,2035,2035,2035,0
|
|
20230914,113000,40164280,2035,2035,2035,2035,0
|
|
20230914,112900,40164280,2035,2035,2035,2035,0
|
|
20230914,112800,40164280,2035,2035,2035,2035,0
|
|
20230914,112700,40164280,2035,2035,2035,2035,0
|
|
20230914,112600,40164280,2035,2035,2035,2035,0
|
|
20230914,112500,40164280,2035,2035,2035,2035,0
|
|
20230914,112400,40164280,2035,2035,2035,2035,0
|
|
20230914,112300,40164280,2035,2025,2035,2025,395
|
|
20230914,112200,39360465,2020,2020,2020,2020,0
|
|
20230914,112100,39360465,2020,2020,2020,2020,0
|
|
20230914,112000,39360465,2020,2020,2020,2020,40
|
|
20230914,111900,39279665,2035,2035,2035,2035,0
|
|
20230914,111800,39279665,2035,2035,2035,2035,0
|
|
20230914,111700,39279665,2035,2035,2035,2035,0
|
|
20230914,111600,39279665,2035,2035,2035,2035,0
|
|
20230914,111500,39279665,2035,2020,2035,2020,2
|
|
20230914,111400,39275610,2015,2015,2015,2015,0
|
|
20230914,111300,39275610,2015,2020,2020,2015,1377
|
|
20230914,111200,36497495,2025,2025,2025,2025,23
|
|
20230914,111100,36450920,2030,2030,2030,2030,0
|
|
20230914,111000,36450920,2030,2030,2030,2030,1
|
|
20230914,110900,36448890,2025,2025,2025,2025,0
|
|
20230914,110800,36448890,2025,2025,2025,2025,0
|
|
20230914,110700,36448890,2025,2025,2025,2025,621
|
|
20230914,110600,35191365,2025,2025,2025,2025,227
|
|
20230914,110500,34731690,2035,2035,2035,2035,0
|
|
20230914,110400,34731690,2035,2035,2035,2035,0
|
|
20230914,110300,34731690,2035,2035,2035,2035,0
|
|
20230914,110200,34731690,2035,2035,2035,2035,0
|
|
20230914,110100,34731690,2035,2035,2035,2035,0
|
|
20230914,110000,34731690,2035,2035,2035,2035,0
|
|
20230914,105900,34731690,2035,2035,2035,2035,0
|
|
20230914,105800,34731690,2035,2035,2035,2035,0
|
|
20230914,105700,34731690,2035,2035,2035,2035,0
|
|
20230914,105600,34731690,2035,2035,2035,2035,0
|
|
20230914,105500,34731690,2035,2035,2035,2035,0
|
|
20230914,105400,34731690,2035,2035,2035,2035,0
|
|
20230914,105300,34731690,2035,2035,2035,2035,0
|
|
20230914,105200,34731690,2035,2035,2035,2035,0
|
|
20230914,105100,34731690,2035,2035,2035,2035,0
|
|
20230914,105000,34731690,2035,2035,2035,2035,0
|
|
20230914,104900,34731690,2035,2035,2035,2035,1
|
|
20230914,104800,34729655,2025,2025,2025,2025,1
|
|
20230914,104700,34727630,2015,2015,2015,2015,0
|
|
20230914,104600,34727630,2015,2015,2015,2015,1576
|
|
20230914,104500,31551990,2015,2015,2015,2015,0
|
|
20230914,104400,31551990,2015,2015,2015,2015,0
|
|
20230914,104300,31551990,2015,2015,2015,2015,0
|
|
20230914,104200,31551990,2015,2015,2015,2015,0
|
|
20230914,104100,31551990,2015,2015,2015,2015,0
|
|
20230914,104000,31551990,2015,2015,2015,2015,0
|
|
20230914,103900,31551990,2015,2015,2015,2015,0
|
|
20230914,103800,31551990,2015,2015,2015,2015,0
|
|
20230914,103700,31551990,2015,2015,2015,2015,0
|
|
20230914,103600,31551990,2015,2030,2030,2015,2532
|
|
20230914,103500,26439635,2035,2035,2035,2035,0
|
|
20230914,103400,26439635,2035,2035,2035,2035,0
|
|
20230914,103300,26439635,2035,2030,2035,2030,2
|
|
20230914,103200,26435570,2025,2025,2025,2025,0
|
|
20230914,103100,26435570,2025,2025,2025,2025,0
|
|
20230914,103000,26435570,2025,2025,2025,2025,143
|
|
20230914,102900,26145995,2035,2035,2035,2035,0
|
|
20230914,102800,26145995,2035,2035,2035,2035,0
|
|
20230914,102700,26145995,2035,2035,2035,2035,1
|
|
20230914,102600,26143960,2025,2030,2030,2025,21
|
|
20230914,102500,26101430,2030,2030,2030,2030,0
|
|
20230914,102400,26101430,2030,2030,2030,2030,0
|
|
20230914,102300,26101430,2030,2030,2030,2030,0
|
|
20230914,102200,26101430,2030,2030,2030,2030,2
|
|
20230914,102100,26097370,2030,2035,2035,2030,519
|
|
20230914,102000,25043300,2040,2040,2040,2040,0
|
|
20230914,101900,25043300,2040,2040,2040,2040,0
|
|
20230914,101800,25043300,2040,2040,2040,2040,5
|
|
20230914,101700,25033100,2045,2045,2045,2045,0
|
|
20230914,101600,25033100,2045,2045,2045,2045,0
|
|
20230914,101500,25033100,2045,2045,2045,2045,0
|
|
20230914,101400,25033100,2045,2045,2045,2045,3
|
|
20230914,101300,25026965,2045,2035,2045,2035,16
|
|
20230914,101200,24994395,2030,2030,2030,2030,0
|
|
20230914,101100,24994395,2030,2030,2030,2030,0
|
|
20230914,101000,24994395,2030,2030,2030,2030,2091
|
|
20230914,100900,20749665,2035,2035,2035,2035,0
|
|
20230914,100800,20749665,2035,2035,2035,2035,485
|
|
20230914,100700,19762690,2045,2045,2045,2045,0
|
|
20230914,100600,19762690,2045,2045,2045,2045,2
|
|
20230914,100500,19758600,2040,2040,2040,2040,0
|
|
20230914,100400,19758600,2040,2040,2040,2040,150
|
|
20230914,100300,19452600,2040,2040,2040,2040,50
|
|
20230914,100200,19350600,2035,2035,2035,2035,219
|
|
20230914,100100,18904935,2045,2045,2045,2045,0
|
|
20230914,100000,18904935,2045,2045,2045,2045,0
|
|
20230914,095900,18904935,2045,2045,2045,2045,1
|
|
20230914,095800,18902890,2045,2045,2045,2045,0
|
|
20230914,095700,18902890,2045,2045,2045,2045,0
|
|
20230914,095600,18902890,2045,2045,2045,2045,0
|
|
20230914,095500,18902890,2045,2045,2045,2045,0
|
|
20230914,095400,18902890,2045,2045,2045,2045,1
|
|
20230914,095300,18900845,2045,2045,2045,2045,0
|
|
20230914,095200,18900845,2045,2045,2045,2045,0
|
|
20230914,095100,18900845,2045,2045,2045,2045,1
|
|
20230914,095000,18898800,2045,2045,2045,2045,877
|
|
20230914,094900,17105335,2045,2045,2045,2045,0
|
|
20230914,094800,17105335,2045,2045,2045,2045,200
|
|
20230914,094700,16696335,2045,2045,2045,2045,100
|
|
20230914,094600,16491835,2035,2035,2035,2035,0
|
|
20230914,094500,16491835,2035,2035,2035,2035,5
|
|
20230914,094400,16481660,2035,2035,2035,2035,0
|
|
20230914,094300,16481660,2035,2035,2035,2035,130
|
|
20230914,094200,16217110,2045,2045,2045,2045,1
|
|
20230914,094100,16215065,2045,2045,2045,2045,0
|
|
20230914,094000,16215065,2045,2045,2045,2045,0
|
|
20230914,093900,16215065,2045,2045,2045,2045,0
|
|
20230914,093800,16215065,2045,2045,2045,2045,0
|
|
20230914,093700,16215065,2045,2045,2045,2045,25
|
|
20230914,093600,16163940,2045,2045,2045,2045,0
|
|
20230914,093500,16163940,2045,2040,2045,2040,508
|
|
20230914,093400,15126795,2040,2045,2045,2040,661
|
|
20230914,093300,13778350,2040,2040,2040,2040,800
|
|
20230914,093200,12146350,2050,2050,2050,2050,0
|
|
20230914,093100,12146350,2050,2050,2050,2050,0
|
|
20230914,093000,12146350,2050,2050,2050,2050,0
|
|
20230914,092900,12146350,2050,2050,2050,2050,0
|
|
20230914,092800,12146350,2050,2050,2050,2050,0
|
|
20230914,092700,12146350,2050,2050,2050,2050,0
|
|
20230914,092600,12146350,2050,2050,2050,2050,0
|
|
20230914,092500,12146350,2050,2050,2050,2050,0
|
|
20230914,092400,12146350,2050,2050,2050,2050,0
|
|
20230914,092300,12146350,2050,2050,2050,2050,2
|
|
20230914,092200,12142250,2040,2040,2040,2040,0
|
|
20230914,092100,12142250,2040,2040,2040,2040,30
|
|
20230914,092000,12081050,2050,2050,2050,2050,0
|
|
20230914,091900,12081050,2050,2050,2050,2050,0
|
|
20230914,091800,12081050,2050,2050,2050,2050,0
|
|
20230914,091700,12081050,2050,2050,2050,2050,0
|
|
20230914,091600,12081050,2050,2050,2050,2050,0
|
|
20230914,091500,12081050,2050,2050,2050,2050,9
|
|
20230914,091400,12062600,2055,2055,2055,2055,0
|
|
20230914,091300,12062600,2055,2050,2055,2050,122
|
|
20230914,091200,11812465,2050,2045,2050,2045,200
|
|
20230914,091100,11402695,2045,2045,2045,2045,0
|
|
20230914,091000,11402695,2045,2045,2045,2045,3
|
|
20230914,090900,11396560,2040,2040,2040,2040,0
|
|
20230914,090800,11396560,2040,2035,2040,2035,596
|
|
20230914,090700,10180960,2030,2025,2030,2020,4956
|
|
20230914,090600,123805,2030,2030,2030,2030,0
|
|
20230914,090500,123805,2030,2030,2030,2030,50
|
|
20230914,090400,22305,2030,2030,2030,2030,0
|
|
20230914,090300,22305,2030,2030,2030,2030,0
|
|
20230914,090200,22305,2030,2025,2030,2025,6
|
|
20230914,090100,10150,2030,2030,2030,2030,0
|
|
20230914,090000,10150,2030,2030,2030,2030,5
|