573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183000,191510145,2010,2010,2010,2010,4920
|
|
20230918,182900,191510145,2010,2010,2010,2010,0
|
|
20230918,182800,191510145,2010,2010,2010,2010,0
|
|
20230918,182700,191510145,2010,2010,2010,2010,0
|
|
20230918,182600,191510145,2010,2010,2010,2010,0
|
|
20230918,182500,191510145,2010,2010,2010,2010,0
|
|
20230918,182400,191510145,2010,2010,2010,2010,0
|
|
20230918,182300,191510145,2010,2010,2010,2010,0
|
|
20230918,182200,191510145,2010,2010,2010,2010,0
|
|
20230918,182100,191510145,2010,2010,2010,2010,0
|
|
20230918,182000,191510145,2010,2010,2010,2010,0
|
|
20230918,181900,191510145,2010,2010,2010,2010,0
|
|
20230918,181800,191510145,2010,2010,2010,2010,0
|
|
20230918,181700,191510145,2010,2010,2010,2010,0
|
|
20230918,181600,191510145,2010,2010,2010,2010,0
|
|
20230918,181500,191510145,2010,2010,2010,2010,0
|
|
20230918,181400,191510145,2010,2010,2010,2010,0
|
|
20230918,181300,191510145,2010,2010,2010,2010,0
|
|
20230918,181200,191510145,2010,2010,2010,2010,0
|
|
20230918,181100,191510145,2010,2010,2010,2010,0
|
|
20230918,181000,191510145,2010,2010,2010,2010,0
|
|
20230918,180900,191510145,2010,2010,2010,2010,0
|
|
20230918,180800,191510145,2010,2010,2010,2010,0
|
|
20230918,180700,191510145,2010,2010,2010,2010,0
|
|
20230918,180600,191510145,2010,2010,2010,2010,0
|
|
20230918,180500,191510145,2010,2010,2010,2010,0
|
|
20230918,180400,191510145,2010,2010,2010,2010,0
|
|
20230918,180300,191510145,2010,2010,2010,2010,0
|
|
20230918,180200,191510145,2010,2010,2010,2010,0
|
|
20230918,180100,191510145,2010,2010,2010,2010,0
|
|
20230918,180000,191510145,2010,2010,2010,2010,4920
|
|
20230918,175900,191510145,2010,2010,2010,2010,0
|
|
20230918,175800,191510145,2010,2010,2010,2010,0
|
|
20230918,175700,191510145,2010,2010,2010,2010,0
|
|
20230918,175600,191510145,2010,2010,2010,2010,0
|
|
20230918,175500,191510145,2010,2010,2010,2010,0
|
|
20230918,175400,191510145,2010,2010,2010,2010,0
|
|
20230918,175300,191510145,2010,2010,2010,2010,0
|
|
20230918,175200,191510145,2010,2010,2010,2010,0
|
|
20230918,175100,191510145,2010,2010,2010,2010,0
|
|
20230918,175000,191510145,2010,2010,2010,2010,0
|
|
20230918,174900,191510145,2010,2010,2010,2010,0
|
|
20230918,174800,191510145,2010,2010,2010,2010,0
|
|
20230918,174700,191510145,2010,2010,2010,2010,0
|
|
20230918,174600,191510145,2010,2010,2010,2010,0
|
|
20230918,174500,191510145,2010,2010,2010,2010,0
|
|
20230918,174400,191510145,2010,2010,2010,2010,0
|
|
20230918,174300,191510145,2010,2010,2010,2010,0
|
|
20230918,174200,191510145,2010,2010,2010,2010,0
|
|
20230918,174100,191510145,2010,2010,2010,2010,0
|
|
20230918,174000,191510145,2010,2010,2010,2010,0
|
|
20230918,173900,191510145,2010,2010,2010,2010,0
|
|
20230918,173800,191510145,2010,2010,2010,2010,0
|
|
20230918,173700,191510145,2010,2010,2010,2010,0
|
|
20230918,173600,191510145,2010,2010,2010,2010,0
|
|
20230918,173500,191510145,2010,2010,2010,2010,0
|
|
20230918,173400,191510145,2010,2010,2010,2010,0
|
|
20230918,173300,191510145,2010,2010,2010,2010,0
|
|
20230918,173200,191510145,2010,2010,2010,2010,0
|
|
20230918,173100,191510145,2010,2010,2010,2010,0
|
|
20230918,173000,191510145,2010,2010,2010,2010,4920
|
|
20230918,172900,191510145,2010,2010,2010,2010,0
|
|
20230918,172800,191510145,2010,2010,2010,2010,0
|
|
20230918,172700,191510145,2010,2010,2010,2010,0
|
|
20230918,172600,191510145,2010,2010,2010,2010,0
|
|
20230918,172500,191510145,2010,2010,2010,2010,0
|
|
20230918,172400,191510145,2010,2010,2010,2010,0
|
|
20230918,172300,191510145,2010,2010,2010,2010,0
|
|
20230918,172200,191510145,2010,2010,2010,2010,0
|
|
20230918,172100,191510145,2010,2010,2010,2010,0
|
|
20230918,172000,191510145,2010,2010,2010,2010,0
|
|
20230918,171900,191510145,2010,2010,2010,2010,0
|
|
20230918,171800,191510145,2010,2010,2010,2010,0
|
|
20230918,171700,191510145,2010,2010,2010,2010,0
|
|
20230918,171600,191510145,2010,2010,2010,2010,0
|
|
20230918,171500,191510145,2010,2010,2010,2010,0
|
|
20230918,171400,191510145,2010,2010,2010,2010,0
|
|
20230918,171300,191510145,2010,2010,2010,2010,0
|
|
20230918,171200,191510145,2010,2010,2010,2010,0
|
|
20230918,171100,191510145,2010,2010,2010,2010,0
|
|
20230918,171000,191510145,2010,2010,2010,2010,0
|
|
20230918,170900,191510145,2010,2010,2010,2010,0
|
|
20230918,170800,191510145,2010,2010,2010,2010,0
|
|
20230918,170700,191510145,2010,2010,2010,2010,0
|
|
20230918,170600,191510145,2010,2010,2010,2010,0
|
|
20230918,170500,191510145,2010,2010,2010,2010,0
|
|
20230918,170400,191510145,2010,2010,2010,2010,0
|
|
20230918,170300,191510145,2010,2010,2010,2010,0
|
|
20230918,170200,191510145,2010,2010,2010,2010,0
|
|
20230918,170100,191510145,2010,2010,2010,2010,0
|
|
20230918,170000,191510145,2010,2010,2010,2010,4920
|
|
20230918,165900,191510145,2010,2010,2010,2010,0
|
|
20230918,165800,191510145,2010,2010,2010,2010,0
|
|
20230918,165700,191510145,2010,2010,2010,2010,0
|
|
20230918,165600,191510145,2010,2010,2010,2010,0
|
|
20230918,165500,191510145,2010,2010,2010,2010,0
|
|
20230918,165400,191510145,2010,2010,2010,2010,0
|
|
20230918,165300,191510145,2010,2010,2010,2010,0
|
|
20230918,165200,191510145,2010,2010,2010,2010,0
|
|
20230918,165100,191510145,2010,2010,2010,2010,0
|
|
20230918,165000,191510145,2010,2010,2010,2010,0
|
|
20230918,164900,191510145,2010,2010,2010,2010,0
|
|
20230918,164800,191510145,2010,2010,2010,2010,0
|
|
20230918,164700,191510145,2010,2010,2010,2010,0
|
|
20230918,164600,191510145,2010,2010,2010,2010,0
|
|
20230918,164500,191510145,2010,2010,2010,2010,0
|
|
20230918,164400,191510145,2010,2010,2010,2010,0
|
|
20230918,164300,191510145,2010,2010,2010,2010,0
|
|
20230918,164200,191510145,2010,2010,2010,2010,0
|
|
20230918,164100,191510145,2010,2010,2010,2010,0
|
|
20230918,164000,191510145,2010,2010,2010,2010,0
|
|
20230918,163900,191510145,2010,2010,2010,2010,0
|
|
20230918,163800,191510145,2010,2010,2010,2010,0
|
|
20230918,163700,191510145,2010,2010,2010,2010,0
|
|
20230918,163600,191510145,2010,2010,2010,2010,0
|
|
20230918,163500,191510145,2010,2010,2010,2010,0
|
|
20230918,163400,191510145,2010,2010,2010,2010,0
|
|
20230918,163300,191510145,2010,2010,2010,2010,0
|
|
20230918,163200,191510145,2010,2010,2010,2010,0
|
|
20230918,163100,191510145,2010,2010,2010,2010,0
|
|
20230918,163000,191510145,2010,2010,2010,2010,4920
|
|
20230918,162900,191510145,2010,2010,2010,2010,0
|
|
20230918,162800,191510145,2010,2010,2010,2010,0
|
|
20230918,162700,191510145,2010,2010,2010,2010,0
|
|
20230918,162600,191510145,2010,2010,2010,2010,0
|
|
20230918,162500,191510145,2010,2010,2010,2010,0
|
|
20230918,162400,191510145,2010,2010,2010,2010,0
|
|
20230918,162300,191510145,2010,2010,2010,2010,0
|
|
20230918,162200,191510145,2010,2010,2010,2010,0
|
|
20230918,162100,191510145,2010,2010,2010,2010,0
|
|
20230918,162000,191510145,2010,2010,2010,2010,0
|
|
20230918,161900,191510145,2010,2010,2010,2010,0
|
|
20230918,161800,191510145,2010,2010,2010,2010,0
|
|
20230918,161700,191510145,2010,2010,2010,2010,0
|
|
20230918,161600,191510145,2010,2010,2010,2010,0
|
|
20230918,161500,191510145,2010,2010,2010,2010,0
|
|
20230918,161400,191510145,2010,2010,2010,2010,0
|
|
20230918,161300,191510145,2010,2010,2010,2010,0
|
|
20230918,161200,191510145,2010,2010,2010,2010,0
|
|
20230918,161100,191510145,2010,2010,2010,2010,0
|
|
20230918,161000,191510145,2010,2010,2010,2010,0
|
|
20230918,160900,191510145,2010,2010,2010,2010,0
|
|
20230918,160800,191510145,2010,2010,2010,2010,0
|
|
20230918,160700,191510145,2010,2010,2010,2010,0
|
|
20230918,160600,191510145,2010,2010,2010,2010,0
|
|
20230918,160500,191510145,2010,2010,2010,2010,0
|
|
20230918,160400,191510145,2010,2010,2010,2010,0
|
|
20230918,160300,191510145,2010,2010,2010,2010,0
|
|
20230918,160200,191510145,2010,2010,2010,2010,0
|
|
20230918,160100,191510145,2010,2010,2010,2010,0
|
|
20230918,160000,191510145,2010,2010,2010,2010,4920
|
|
20230918,155900,191510145,2010,2010,2010,2010,0
|
|
20230918,155800,191510145,2010,2010,2010,2010,0
|
|
20230918,155700,191510145,2010,2010,2010,2010,0
|
|
20230918,155600,191510145,2010,2010,2010,2010,0
|
|
20230918,155500,191510145,2010,2010,2010,2010,0
|
|
20230918,155400,191510145,2010,2010,2010,2010,0
|
|
20230918,155300,191510145,2010,2010,2010,2010,0
|
|
20230918,155200,191510145,2010,2010,2010,2010,0
|
|
20230918,155100,191510145,2010,2010,2010,2010,0
|
|
20230918,155000,191510145,2010,2010,2010,2010,0
|
|
20230918,154900,191510145,2010,2010,2010,2010,0
|
|
20230918,154800,191510145,2010,2010,2010,2010,0
|
|
20230918,154700,191510145,2010,2010,2010,2010,0
|
|
20230918,154600,191510145,2010,2010,2010,2010,0
|
|
20230918,154500,191510145,2010,2010,2010,2010,0
|
|
20230918,154400,191510145,2010,2010,2010,2010,0
|
|
20230918,154300,191510145,2010,2010,2010,2010,0
|
|
20230918,154200,191510145,2010,2010,2010,2010,0
|
|
20230918,154100,191510145,2010,2010,2010,2010,0
|
|
20230918,154000,191510145,2010,2010,2010,2010,0
|
|
20230918,153900,191510145,2010,2010,2010,2010,0
|
|
20230918,153800,191510145,2010,2010,2010,2010,0
|
|
20230918,153700,191510145,2010,2010,2010,2010,0
|
|
20230918,153600,191510145,2010,2010,2010,2010,0
|
|
20230918,153500,191510145,2010,2010,2010,2010,0
|
|
20230918,153400,191510145,2010,2010,2010,2010,0
|
|
20230918,153300,191510145,2010,2010,2010,2010,0
|
|
20230918,153200,191510145,2010,2010,2010,2010,0
|
|
20230918,153100,191510145,2010,2010,2010,2010,0
|
|
20230918,153000,191510145,2010,2010,2010,2010,9840
|
|
20230918,152900,181620945,2035,2035,2035,2035,0
|
|
20230918,152800,181620945,2035,2035,2035,2035,0
|
|
20230918,152700,181620945,2035,2035,2035,2035,0
|
|
20230918,152600,181620945,2035,2035,2035,2035,0
|
|
20230918,152500,181620945,2035,2035,2035,2035,0
|
|
20230918,152400,181620945,2035,2035,2035,2035,0
|
|
20230918,152300,181620945,2035,2035,2035,2035,0
|
|
20230918,152200,181620945,2035,2035,2035,2035,0
|
|
20230918,152100,181620945,2035,2035,2035,2035,0
|
|
20230918,152000,181620945,2035,2035,2035,2035,0
|
|
20230918,151900,181620945,2035,2035,2035,2035,1
|
|
20230918,151800,181618910,2020,2030,2035,2020,66
|
|
20230918,151700,181484685,2030,2030,2030,2030,0
|
|
20230918,151600,181484685,2030,2035,2035,2030,5
|
|
20230918,151500,181474530,2030,2030,2035,2030,7
|
|
20230918,151400,181460315,2030,2030,2030,2030,13
|
|
20230918,151300,181433925,2030,2030,2030,2030,0
|
|
20230918,151200,181433925,2030,2030,2030,2030,0
|
|
20230918,151100,181433925,2030,2030,2030,2030,703
|
|
20230918,151000,180006835,2020,2020,2020,2020,928
|
|
20230918,150900,178132275,2020,2020,2020,2020,20
|
|
20230918,150800,178091875,2025,2025,2025,2025,0
|
|
20230918,150700,178091875,2025,2025,2025,2025,0
|
|
20230918,150600,178091875,2025,2025,2025,2025,0
|
|
20230918,150500,178091875,2025,2025,2025,2025,0
|
|
20230918,150400,178091875,2025,2025,2025,2025,1498
|
|
20230918,150300,175058425,2020,2020,2020,2020,208
|
|
20230918,150200,174638265,2025,2025,2025,2025,2
|
|
20230918,150100,174634215,2020,2020,2020,2020,0
|
|
20230918,150000,174634215,2020,2020,2020,2020,0
|
|
20230918,145900,174634215,2020,2020,2020,2020,13
|
|
20230918,145800,174607955,2020,2020,2020,2020,0
|
|
20230918,145700,174607955,2020,2020,2020,2020,600
|
|
20230918,145600,173395955,2025,2025,2025,2025,15
|
|
20230918,145500,173365580,2025,2025,2025,2025,0
|
|
20230918,145400,173365580,2025,2025,2025,2025,2
|
|
20230918,145300,173361530,2020,2020,2020,2020,0
|
|
20230918,145200,173361530,2020,2020,2020,2020,1310
|
|
20230918,145100,170715330,2025,2025,2025,2025,206
|
|
20230918,145000,170298180,2025,2025,2025,2025,200
|
|
20230918,144900,169893180,2020,2020,2020,2020,0
|
|
20230918,144800,169893180,2020,2020,2020,2020,0
|
|
20230918,144700,169893180,2020,2020,2020,2020,0
|
|
20230918,144600,169893180,2020,2020,2020,2020,0
|
|
20230918,144500,169893180,2020,2020,2020,2020,0
|
|
20230918,144400,169893180,2020,2020,2020,2020,0
|
|
20230918,144300,169893180,2020,2020,2020,2020,0
|
|
20230918,144200,169893180,2020,2040,2040,2020,9370
|
|
20230918,144100,150949760,2035,2030,2035,2030,2005
|
|
20230918,144000,146870280,2030,2030,2030,2030,5
|
|
20230918,143900,146860130,2025,2030,2030,2025,10
|
|
20230918,143800,146839855,2030,2030,2030,2030,21
|
|
20230918,143700,146797225,2025,2025,2025,2025,0
|
|
20230918,143600,146797225,2025,2025,2025,2025,0
|
|
20230918,143500,146797225,2025,2025,2025,2025,200
|
|
20230918,143400,146392225,2035,2035,2035,2035,0
|
|
20230918,143300,146392225,2035,2035,2035,2035,0
|
|
20230918,143200,146392225,2035,2035,2035,2035,0
|
|
20230918,143100,146392225,2035,2035,2035,2035,0
|
|
20230918,143000,146392225,2035,2035,2035,2035,0
|
|
20230918,142900,146392225,2035,2035,2035,2035,0
|
|
20230918,142800,146392225,2035,2035,2035,2035,1
|
|
20230918,142700,146390190,2030,2030,2030,2030,0
|
|
20230918,142600,146390190,2030,2030,2030,2030,0
|
|
20230918,142500,146390190,2030,2030,2030,2030,231
|
|
20230918,142400,145921260,2035,2035,2035,2035,0
|
|
20230918,142300,145921260,2035,2035,2035,2035,0
|
|
20230918,142200,145921260,2035,2035,2035,2035,0
|
|
20230918,142100,145921260,2035,2035,2035,2035,0
|
|
20230918,142000,145921260,2035,2035,2035,2035,150
|
|
20230918,141900,145616010,2040,2040,2040,2040,0
|
|
20230918,141800,145616010,2040,2040,2040,2040,39
|
|
20230918,141700,145536450,2040,2040,2040,2040,0
|
|
20230918,141600,145536450,2040,2040,2040,2040,0
|
|
20230918,141500,145536450,2040,2040,2040,2040,0
|
|
20230918,141400,145536450,2040,2040,2040,2040,0
|
|
20230918,141300,145536450,2040,2040,2040,2040,0
|
|
20230918,141200,145536450,2040,2040,2040,2040,0
|
|
20230918,141100,145536450,2040,2035,2040,2035,300
|
|
20230918,141000,144925740,2030,2030,2030,2030,0
|
|
20230918,140900,144925740,2030,2030,2030,2030,200
|
|
20230918,140800,144519740,2035,2035,2035,2035,0
|
|
20230918,140700,144519740,2035,2035,2035,2035,100
|
|
20230918,140600,144316240,2035,2035,2035,2035,1
|
|
20230918,140500,144314205,2030,2030,2030,2030,0
|
|
20230918,140400,144314205,2030,2030,2030,2030,0
|
|
20230918,140300,144314205,2030,2030,2030,2030,0
|
|
20230918,140200,144314205,2030,2030,2030,2030,0
|
|
20230918,140100,144314205,2030,2030,2030,2030,0
|
|
20230918,140000,144314205,2030,2030,2030,2030,200
|
|
20230918,135900,143908205,2030,2030,2030,2030,11
|
|
20230918,135800,143885875,2030,2030,2030,2030,1
|
|
20230918,135700,143883845,2035,2035,2035,2035,0
|
|
20230918,135600,143883845,2035,2035,2035,2035,0
|
|
20230918,135500,143883845,2035,2035,2035,2035,0
|
|
20230918,135400,143883845,2035,2035,2035,2035,200
|
|
20230918,135300,143476845,2025,2025,2025,2025,0
|
|
20230918,135200,143476845,2025,2030,2030,2025,418
|
|
20230918,135100,142628895,2030,2030,2030,2030,0
|
|
20230918,135000,142628895,2030,2030,2030,2030,0
|
|
20230918,134900,142628895,2030,2030,2030,2030,0
|
|
20230918,134800,142628895,2030,2030,2030,2030,49
|
|
20230918,134700,142529425,2030,2030,2030,2030,0
|
|
20230918,134600,142529425,2030,2030,2030,2030,0
|
|
20230918,134500,142529425,2030,2030,2030,2030,0
|
|
20230918,134400,142529425,2030,2030,2030,2030,0
|
|
20230918,134300,142529425,2030,2030,2030,2030,0
|
|
20230918,134200,142529425,2030,2030,2030,2030,152
|
|
20230918,134100,142220865,2030,2030,2030,2030,0
|
|
20230918,134000,142220865,2030,2030,2030,2030,0
|
|
20230918,133900,142220865,2030,2030,2030,2030,0
|
|
20230918,133800,142220865,2030,2030,2030,2030,0
|
|
20230918,133700,142220865,2030,2030,2030,2030,0
|
|
20230918,133600,142220865,2030,2030,2030,2030,0
|
|
20230918,133500,142220865,2030,2030,2030,2030,2000
|
|
20230918,133400,138160865,2035,2035,2035,2035,0
|
|
20230918,133300,138160865,2035,2035,2035,2035,0
|
|
20230918,133200,138160865,2035,2035,2035,2035,0
|
|
20230918,133100,138160865,2035,2035,2035,2035,0
|
|
20230918,133000,138160865,2035,2035,2035,2035,0
|
|
20230918,132900,138160865,2035,2035,2035,2035,0
|
|
20230918,132800,138160865,2035,2035,2035,2035,0
|
|
20230918,132700,138160865,2035,2035,2035,2035,4
|
|
20230918,132600,138152725,2040,2040,2040,2040,0
|
|
20230918,132500,138152725,2040,2040,2040,2040,0
|
|
20230918,132400,138152725,2040,2040,2040,2040,0
|
|
20230918,132300,138152725,2040,2040,2040,2040,0
|
|
20230918,132200,138152725,2040,2040,2040,2040,0
|
|
20230918,132100,138152725,2040,2040,2040,2040,50
|
|
20230918,132000,138050725,2040,2040,2040,2040,50
|
|
20230918,131900,137948725,2040,2040,2040,2040,50
|
|
20230918,131800,137846725,2040,2040,2040,2040,0
|
|
20230918,131700,137846725,2040,2040,2040,2040,0
|
|
20230918,131600,137846725,2040,2040,2040,2040,0
|
|
20230918,131500,137846725,2040,2040,2040,2040,0
|
|
20230918,131400,137846725,2040,2040,2040,2040,0
|
|
20230918,131300,137846725,2040,2040,2040,2040,0
|
|
20230918,131200,137846725,2040,2040,2040,2040,0
|
|
20230918,131100,137846725,2040,2040,2040,2040,0
|
|
20230918,131000,137846725,2040,2040,2040,2040,0
|
|
20230918,130900,137846725,2040,2040,2040,2040,0
|
|
20230918,130800,137846725,2040,2040,2040,2040,2
|
|
20230918,130700,137842645,2030,2030,2030,2030,0
|
|
20230918,130600,137842645,2030,2030,2030,2030,0
|
|
20230918,130500,137842645,2030,2030,2030,2030,0
|
|
20230918,130400,137842645,2030,2030,2030,2030,198
|
|
20230918,130300,137440705,2030,2030,2030,2030,277
|
|
20230918,130200,136878395,2030,2030,2030,2030,0
|
|
20230918,130100,136878395,2030,2030,2030,2030,0
|
|
20230918,130000,136878395,2030,2030,2030,2030,0
|
|
20230918,125900,136878395,2030,2030,2030,2030,1
|
|
20230918,125800,136876365,2030,2030,2030,2030,203
|
|
20230918,125700,136464275,2040,2040,2040,2040,0
|
|
20230918,125600,136464275,2040,2040,2040,2040,0
|
|
20230918,125500,136464275,2040,2040,2040,2040,9
|
|
20230918,125400,136445915,2040,2040,2040,2040,0
|
|
20230918,125300,136445915,2040,2040,2040,2040,0
|
|
20230918,125200,136445915,2040,2040,2040,2040,0
|
|
20230918,125100,136445915,2040,2040,2040,2040,0
|
|
20230918,125000,136445915,2040,2040,2040,2040,0
|
|
20230918,124900,136445915,2040,2040,2040,2040,0
|
|
20230918,124800,136445915,2040,2040,2040,2040,50
|
|
20230918,124700,136343915,2040,2040,2040,2040,1
|
|
20230918,124600,136341875,2035,2035,2035,2035,0
|
|
20230918,124500,136341875,2035,2035,2035,2035,0
|
|
20230918,124400,136341875,2035,2035,2035,2035,0
|
|
20230918,124300,136341875,2035,2035,2035,2035,51
|
|
20230918,124200,136238090,2040,2040,2040,2040,0
|
|
20230918,124100,136238090,2040,2040,2040,2040,0
|
|
20230918,124000,136238090,2040,2040,2040,2040,0
|
|
20230918,123900,136238090,2040,2040,2040,2040,0
|
|
20230918,123800,136238090,2040,2040,2040,2040,0
|
|
20230918,123700,136238090,2040,2040,2040,2040,0
|
|
20230918,123600,136238090,2040,2040,2040,2040,0
|
|
20230918,123500,136238090,2040,2040,2040,2040,0
|
|
20230918,123400,136238090,2040,2040,2040,2040,0
|
|
20230918,123300,136238090,2040,2040,2040,2040,0
|
|
20230918,123200,136238090,2040,2040,2040,2040,0
|
|
20230918,123100,136238090,2040,2040,2040,2040,0
|
|
20230918,123000,136238090,2040,2040,2040,2040,0
|
|
20230918,122900,136238090,2040,2040,2040,2040,0
|
|
20230918,122800,136238090,2040,2040,2040,2040,0
|
|
20230918,122700,136238090,2040,2040,2040,2040,1
|
|
20230918,122600,136236050,2025,2025,2025,2025,0
|
|
20230918,122500,136236050,2025,2025,2025,2025,0
|
|
20230918,122400,136236050,2025,2025,2025,2025,0
|
|
20230918,122300,136236050,2025,2025,2025,2025,0
|
|
20230918,122200,136236050,2025,2025,2025,2025,0
|
|
20230918,122100,136236050,2025,2025,2025,2025,0
|
|
20230918,122000,136236050,2025,2025,2025,2025,0
|
|
20230918,121900,136236050,2025,2025,2025,2025,5500
|
|
20230918,121800,125098550,2025,2025,2025,2025,0
|
|
20230918,121700,125098550,2025,2025,2025,2025,0
|
|
20230918,121600,125098550,2025,2025,2025,2025,0
|
|
20230918,121500,125098550,2025,2025,2025,2025,7000
|
|
20230918,121400,110923550,2025,2025,2025,2025,0
|
|
20230918,121300,110923550,2025,2025,2025,2025,0
|
|
20230918,121200,110923550,2025,2025,2025,2025,0
|
|
20230918,121100,110923550,2025,2025,2025,2025,2482
|
|
20230918,121000,105897500,2035,2035,2035,2035,1
|
|
20230918,120900,105895465,2030,2030,2030,2030,1000
|
|
20230918,120800,103865465,2030,2030,2030,2030,0
|
|
20230918,120700,103865465,2030,2030,2030,2030,0
|
|
20230918,120600,103865465,2030,2030,2030,2030,0
|
|
20230918,120500,103865465,2030,2030,2030,2030,1000
|
|
20230918,120400,101835465,2025,2030,2030,2025,1000
|
|
20230918,120300,99809960,2035,2035,2035,2035,0
|
|
20230918,120200,99809960,2035,2035,2035,2035,100
|
|
20230918,120100,99606460,2035,2035,2035,2035,0
|
|
20230918,120000,99606460,2035,2035,2035,2035,0
|
|
20230918,115900,99606460,2035,2035,2035,2035,2
|
|
20230918,115800,99602390,2045,2045,2045,2045,1
|
|
20230918,115700,99600345,2040,2040,2045,2040,104
|
|
20230918,115600,99388180,2040,2040,2040,2040,100
|
|
20230918,115500,99184180,2040,2040,2040,2040,0
|
|
20230918,115400,99184180,2040,2040,2040,2040,0
|
|
20230918,115300,99184180,2040,2040,2040,2040,1
|
|
20230918,115200,99182140,2035,2035,2035,2035,0
|
|
20230918,115100,99182140,2035,2035,2035,2035,0
|
|
20230918,115000,99182140,2035,2035,2035,2035,0
|
|
20230918,114900,99182140,2035,2035,2035,2035,0
|
|
20230918,114800,99182140,2035,2035,2035,2035,0
|
|
20230918,114700,99182140,2035,2035,2035,2035,0
|
|
20230918,114600,99182140,2035,2035,2035,2035,0
|
|
20230918,114500,99182140,2035,2035,2035,2035,0
|
|
20230918,114400,99182140,2035,2035,2035,2035,0
|
|
20230918,114300,99182140,2035,2035,2035,2035,0
|
|
20230918,114200,99182140,2035,2035,2035,2035,0
|
|
20230918,114100,99182140,2035,2035,2035,2035,50
|
|
20230918,114000,99080390,2045,2030,2045,2030,62
|
|
20230918,113900,98954415,2030,2030,2030,2030,0
|
|
20230918,113800,98954415,2030,2030,2030,2030,0
|
|
20230918,113700,98954415,2030,2030,2030,2030,0
|
|
20230918,113600,98954415,2030,2030,2030,2030,0
|
|
20230918,113500,98954415,2030,2030,2030,2030,0
|
|
20230918,113400,98954415,2030,2030,2030,2030,153
|
|
20230918,113300,98643825,2040,2040,2040,2040,0
|
|
20230918,113200,98643825,2040,2040,2040,2040,0
|
|
20230918,113100,98643825,2040,2040,2040,2040,0
|
|
20230918,113000,98643825,2040,2040,2040,2040,0
|
|
20230918,112900,98643825,2040,2040,2040,2040,0
|
|
20230918,112800,98643825,2040,2040,2040,2040,0
|
|
20230918,112700,98643825,2040,2040,2040,2040,0
|
|
20230918,112600,98643825,2040,2040,2040,2040,0
|
|
20230918,112500,98643825,2040,2040,2040,2040,0
|
|
20230918,112400,98643825,2040,2040,2040,2040,1
|
|
20230918,112300,98641785,2035,2035,2035,2035,0
|
|
20230918,112200,98641785,2035,2035,2035,2035,0
|
|
20230918,112100,98641785,2035,2035,2035,2035,6
|
|
20230918,112000,98629575,2045,2045,2045,2045,0
|
|
20230918,111900,98629575,2045,2045,2045,2045,0
|
|
20230918,111800,98629575,2045,2045,2045,2045,10
|
|
20230918,111700,98609125,2045,2035,2045,2035,106
|
|
20230918,111600,98393395,2035,2030,2035,2030,690
|
|
20230918,111500,96989670,2030,2030,2030,2030,0
|
|
20230918,111400,96989670,2030,2030,2030,2030,0
|
|
20230918,111300,96989670,2030,2030,2030,2030,15
|
|
20230918,111200,96959220,2030,2030,2030,2030,0
|
|
20230918,111100,96959220,2030,2030,2030,2030,185
|
|
20230918,111000,96583670,2030,2030,2030,2030,0
|
|
20230918,110900,96583670,2030,2030,2030,2030,111
|
|
20230918,110800,96358340,2030,2030,2030,2030,1
|
|
20230918,110700,96356310,2025,2025,2025,2025,783
|
|
20230918,110600,94770735,2030,2030,2030,2030,0
|
|
20230918,110500,94770735,2030,2030,2030,2030,53
|
|
20230918,110400,94663145,2035,2035,2035,2035,0
|
|
20230918,110300,94663145,2035,2035,2035,2035,1
|
|
20230918,110200,94661110,2025,2025,2025,2025,0
|
|
20230918,110100,94661110,2025,2030,2030,2025,700
|
|
20230918,110000,93240240,2035,2035,2035,2035,0
|
|
20230918,105900,93240240,2035,2035,2035,2035,0
|
|
20230918,105800,93240240,2035,2035,2035,2035,0
|
|
20230918,105700,93240240,2035,2035,2035,2035,0
|
|
20230918,105600,93240240,2035,2035,2035,2035,0
|
|
20230918,105500,93240240,2035,2035,2035,2035,0
|
|
20230918,105400,93240240,2035,2035,2035,2035,0
|
|
20230918,105300,93240240,2035,2035,2035,2035,0
|
|
20230918,105200,93240240,2035,2035,2035,2035,0
|
|
20230918,105100,93240240,2035,2035,2035,2035,0
|
|
20230918,105000,93240240,2035,2035,2035,2035,1
|
|
20230918,104900,93238205,2035,2035,2035,2035,4
|
|
20230918,104800,93230065,2035,2035,2035,2035,50
|
|
20230918,104700,93128315,2035,2035,2035,2035,30
|
|
20230918,104600,93067265,2035,2035,2035,2035,0
|
|
20230918,104500,93067265,2035,2035,2035,2035,1
|
|
20230918,104400,93065230,2030,2030,2030,2030,0
|
|
20230918,104300,93065230,2030,2030,2030,2030,0
|
|
20230918,104200,93065230,2030,2030,2030,2030,886
|
|
20230918,104100,91266650,2030,2030,2030,2030,0
|
|
20230918,104000,91266650,2030,2030,2030,2030,50
|
|
20230918,103900,91165150,2030,2030,2030,2030,0
|
|
20230918,103800,91165150,2030,2030,2030,2030,0
|
|
20230918,103700,91165150,2030,2030,2030,2030,0
|
|
20230918,103600,91165150,2030,2030,2030,2030,1
|
|
20230918,103500,91163120,2030,2030,2030,2030,0
|
|
20230918,103400,91163120,2030,2030,2030,2030,777
|
|
20230918,103300,89585810,2025,2025,2025,2025,0
|
|
20230918,103200,89585810,2025,2025,2025,2025,3468
|
|
20230918,103100,82563110,2030,2030,2030,2030,2
|
|
20230918,103000,82559050,2025,2025,2025,2025,0
|
|
20230918,102900,82559050,2025,2025,2025,2025,0
|
|
20230918,102800,82559050,2025,2025,2025,2025,0
|
|
20230918,102700,82559050,2025,2035,2035,2025,2852
|
|
20230918,102600,76783280,2045,2035,2045,2035,54
|
|
20230918,102500,76673380,2035,2035,2035,2035,447
|
|
20230918,102400,75763735,2035,2035,2035,2035,0
|
|
20230918,102300,75763735,2035,2035,2035,2035,0
|
|
20230918,102200,75763735,2035,2035,2035,2035,100
|
|
20230918,102100,75560235,2045,2045,2045,2045,0
|
|
20230918,102000,75560235,2045,2045,2045,2045,200
|
|
20230918,101900,75151235,2045,2045,2045,2045,328
|
|
20230918,101800,74480475,2045,2045,2045,2045,0
|
|
20230918,101700,74480475,2045,2045,2045,2045,0
|
|
20230918,101600,74480475,2045,2045,2045,2045,650
|
|
20230918,101500,73151225,2045,2045,2045,2045,0
|
|
20230918,101400,73151225,2045,2045,2045,2045,0
|
|
20230918,101300,73151225,2045,2045,2045,2045,0
|
|
20230918,101200,73151225,2045,2045,2045,2045,0
|
|
20230918,101100,73151225,2045,2035,2045,2035,23000
|
|
20230918,101000,26219080,2035,2035,2035,2035,0
|
|
20230918,100900,26219080,2035,2035,2035,2035,0
|
|
20230918,100800,26219080,2035,2035,2035,2035,0
|
|
20230918,100700,26219080,2035,2035,2035,2035,0
|
|
20230918,100600,26219080,2035,2035,2035,2035,1
|
|
20230918,100500,26217045,2025,2025,2025,2025,51
|
|
20230918,100400,26113770,2025,2025,2025,2025,0
|
|
20230918,100300,26113770,2025,2030,2040,2025,134
|
|
20230918,100200,25842340,2025,2025,2025,2025,0
|
|
20230918,100100,25842340,2025,2025,2025,2025,200
|
|
20230918,100000,25437340,2025,2025,2025,2025,0
|
|
20230918,095900,25437340,2025,2025,2025,2025,0
|
|
20230918,095800,25437340,2025,2025,2025,2025,0
|
|
20230918,095700,25437340,2025,2025,2025,2025,0
|
|
20230918,095600,25437340,2025,2025,2025,2025,0
|
|
20230918,095500,25437340,2025,2025,2025,2025,0
|
|
20230918,095400,25437340,2025,2025,2025,2025,7
|
|
20230918,095300,25423165,2025,2025,2025,2025,428
|
|
20230918,095200,24556465,2025,2025,2025,2025,23
|
|
20230918,095100,24509890,2025,2025,2025,2025,0
|
|
20230918,095000,24509890,2025,2025,2025,2025,410
|
|
20230918,094900,23679640,2025,2025,2025,2025,423
|
|
20230918,094800,22823065,2030,2030,2030,2030,1
|
|
20230918,094700,22821035,2035,2035,2035,2035,0
|
|
20230918,094600,22821035,2035,2035,2035,2035,0
|
|
20230918,094500,22821035,2035,2035,2035,2035,0
|
|
20230918,094400,22821035,2035,2035,2035,2035,107
|
|
20230918,094300,22603290,2035,2035,2035,2035,1
|
|
20230918,094200,22601255,2035,2035,2035,2035,0
|
|
20230918,094100,22601255,2035,2035,2035,2035,1
|
|
20230918,094000,22599220,2025,2025,2025,2025,0
|
|
20230918,093900,22599220,2025,2025,2025,2025,0
|
|
20230918,093800,22599220,2025,2025,2025,2025,0
|
|
20230918,093700,22599220,2025,2025,2025,2025,171
|
|
20230918,093600,22252945,2020,2025,2025,2020,19
|
|
20230918,093500,22214485,2025,2025,2025,2025,232
|
|
20230918,093400,21744685,2035,2035,2035,2035,0
|
|
20230918,093300,21744685,2035,2035,2035,2035,62
|
|
20230918,093200,21618515,2040,2040,2040,2040,0
|
|
20230918,093100,21618515,2040,2040,2040,2040,20
|
|
20230918,093000,21577715,2020,2020,2020,2020,0
|
|
20230918,092900,21577715,2020,2025,2025,2020,659
|
|
20230918,092800,20246530,2020,2020,2020,2020,0
|
|
20230918,092700,20246530,2020,2020,2020,2020,0
|
|
20230918,092600,20246530,2020,2020,2020,2020,349
|
|
20230918,092500,19541550,2020,2030,2030,2020,646
|
|
20230918,092400,18235855,2035,2035,2035,2035,0
|
|
20230918,092300,18235855,2035,2035,2035,2035,240
|
|
20230918,092200,17747455,2035,2035,2035,2035,0
|
|
20230918,092100,17747455,2035,2025,2035,2025,374
|
|
20230918,092000,16989665,2025,2025,2025,2025,328
|
|
20230918,091900,16325465,2025,2020,2025,2020,992
|
|
20230918,091800,14319140,2025,2025,2025,2025,0
|
|
20230918,091700,14319140,2025,2025,2035,2025,1397
|
|
20230918,091600,11489665,2030,2030,2030,2030,0
|
|
20230918,091500,11489665,2030,2035,2035,2030,596
|
|
20230918,091400,10279050,2035,2035,2035,2035,174
|
|
20230918,091300,9924960,2035,2035,2035,2035,361
|
|
20230918,091200,9190325,2035,2035,2035,2035,19
|
|
20230918,091100,9151660,2035,2035,2035,2035,495
|
|
20230918,091000,8144335,2035,2035,2035,2035,1063
|
|
20230918,090900,5981130,2040,2045,2045,2035,737
|
|
20230918,090800,4478250,2050,2050,2050,2050,0
|
|
20230918,090700,4478250,2050,2050,2050,2050,0
|
|
20230918,090600,4478250,2050,2050,2050,2050,11
|
|
20230918,090500,4455700,2050,2050,2050,2050,0
|
|
20230918,090400,4455700,2050,2050,2050,2050,0
|
|
20230918,090300,4455700,2050,2045,2050,2045,332
|
|
20230918,090200,3775255,2045,2050,2055,2045,39
|
|
20230918,090100,3695170,2050,2050,2050,2050,0
|
|
20230918,090000,3695170,2050,2045,2050,2045,104
|