591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184800,393510280,2025,2025,2025,2025,6962
|
|
20230626,184700,393510280,2025,2025,2025,2025,0
|
|
20230626,184600,393510280,2025,2025,2025,2025,0
|
|
20230626,184500,393510280,2025,2025,2025,2025,0
|
|
20230626,184400,393510280,2025,2025,2025,2025,0
|
|
20230626,184300,393510280,2025,2025,2025,2025,0
|
|
20230626,184200,393510280,2025,2025,2025,2025,0
|
|
20230626,184100,393510280,2025,2025,2025,2025,0
|
|
20230626,184000,393510280,2025,2025,2025,2025,0
|
|
20230626,183900,393510280,2025,2025,2025,2025,0
|
|
20230626,183800,393510280,2025,2025,2025,2025,0
|
|
20230626,183700,393510280,2025,2025,2025,2025,0
|
|
20230626,183600,393510280,2025,2025,2025,2025,0
|
|
20230626,183500,393510280,2025,2025,2025,2025,0
|
|
20230626,183400,393510280,2025,2025,2025,2025,0
|
|
20230626,183300,393510280,2025,2025,2025,2025,0
|
|
20230626,183200,393510280,2025,2025,2025,2025,0
|
|
20230626,183100,393510280,2025,2025,2025,2025,0
|
|
20230626,183000,393510280,2025,2025,2025,2025,0
|
|
20230626,182900,393510280,2025,2025,2025,2025,0
|
|
20230626,182800,393510280,2025,2025,2025,2025,0
|
|
20230626,182700,393510280,2025,2025,2025,2025,0
|
|
20230626,182600,393510280,2025,2025,2025,2025,0
|
|
20230626,182500,393510280,2025,2025,2025,2025,0
|
|
20230626,182400,393510280,2025,2025,2025,2025,0
|
|
20230626,182300,393510280,2025,2025,2025,2025,0
|
|
20230626,182200,393510280,2025,2025,2025,2025,0
|
|
20230626,182100,393510280,2025,2025,2025,2025,0
|
|
20230626,182000,393510280,2025,2025,2025,2025,0
|
|
20230626,181900,393510280,2025,2025,2025,2025,0
|
|
20230626,181800,393510280,2025,2025,2025,2025,6962
|
|
20230626,181700,393510280,2025,2025,2025,2025,0
|
|
20230626,181600,393510280,2025,2025,2025,2025,0
|
|
20230626,181500,393510280,2025,2025,2025,2025,0
|
|
20230626,181400,393510280,2025,2025,2025,2025,0
|
|
20230626,181300,393510280,2025,2025,2025,2025,0
|
|
20230626,181200,393510280,2025,2025,2025,2025,0
|
|
20230626,181100,393510280,2025,2025,2025,2025,0
|
|
20230626,181000,393510280,2025,2025,2025,2025,0
|
|
20230626,180900,393510280,2025,2025,2025,2025,0
|
|
20230626,180800,393510280,2025,2025,2025,2025,0
|
|
20230626,180700,393510280,2025,2025,2025,2025,0
|
|
20230626,180600,393510280,2025,2025,2025,2025,0
|
|
20230626,180500,393510280,2025,2025,2025,2025,0
|
|
20230626,180400,393510280,2025,2025,2025,2025,0
|
|
20230626,180300,393510280,2025,2025,2025,2025,0
|
|
20230626,180200,393510280,2025,2025,2025,2025,0
|
|
20230626,180100,393510280,2025,2025,2025,2025,0
|
|
20230626,180000,393510280,2025,2025,2025,2025,0
|
|
20230626,175900,393510280,2025,2025,2025,2025,0
|
|
20230626,175800,393510280,2025,2025,2025,2025,0
|
|
20230626,175700,393510280,2025,2025,2025,2025,0
|
|
20230626,175600,393510280,2025,2025,2025,2025,0
|
|
20230626,175500,393510280,2025,2025,2025,2025,0
|
|
20230626,175400,393510280,2025,2025,2025,2025,0
|
|
20230626,175300,393510280,2025,2025,2025,2025,0
|
|
20230626,175200,393510280,2025,2025,2025,2025,0
|
|
20230626,175100,393510280,2025,2025,2025,2025,0
|
|
20230626,175000,393510280,2025,2025,2025,2025,0
|
|
20230626,174900,393510280,2025,2025,2025,2025,0
|
|
20230626,174800,393510280,2025,2025,2025,2025,6962
|
|
20230626,174700,393510280,2025,2025,2025,2025,0
|
|
20230626,174600,393510280,2025,2025,2025,2025,0
|
|
20230626,174500,393510280,2025,2025,2025,2025,0
|
|
20230626,174400,393510280,2025,2025,2025,2025,0
|
|
20230626,174300,393510280,2025,2025,2025,2025,0
|
|
20230626,174200,393510280,2025,2025,2025,2025,0
|
|
20230626,174100,393510280,2025,2025,2025,2025,0
|
|
20230626,174000,393510280,2025,2025,2025,2025,0
|
|
20230626,173900,393510280,2025,2025,2025,2025,0
|
|
20230626,173800,393510280,2025,2025,2025,2025,0
|
|
20230626,173700,393510280,2025,2025,2025,2025,0
|
|
20230626,173600,393510280,2025,2025,2025,2025,0
|
|
20230626,173500,393510280,2025,2025,2025,2025,0
|
|
20230626,173400,393510280,2025,2025,2025,2025,0
|
|
20230626,173300,393510280,2025,2025,2025,2025,0
|
|
20230626,173200,393510280,2025,2025,2025,2025,0
|
|
20230626,173100,393510280,2025,2025,2025,2025,0
|
|
20230626,173000,393510280,2025,2025,2025,2025,0
|
|
20230626,172900,393510280,2025,2025,2025,2025,0
|
|
20230626,172800,393510280,2025,2025,2025,2025,0
|
|
20230626,172700,393510280,2025,2025,2025,2025,0
|
|
20230626,172600,393510280,2025,2025,2025,2025,0
|
|
20230626,172500,393510280,2025,2025,2025,2025,0
|
|
20230626,172400,393510280,2025,2025,2025,2025,0
|
|
20230626,172300,393510280,2025,2025,2025,2025,0
|
|
20230626,172200,393510280,2025,2025,2025,2025,0
|
|
20230626,172100,393510280,2025,2025,2025,2025,0
|
|
20230626,172000,393510280,2025,2025,2025,2025,0
|
|
20230626,171900,393510280,2025,2025,2025,2025,0
|
|
20230626,171800,393510280,2025,2025,2025,2025,6962
|
|
20230626,171700,393510280,2025,2025,2025,2025,0
|
|
20230626,171600,393510280,2025,2025,2025,2025,0
|
|
20230626,171500,393510280,2025,2025,2025,2025,0
|
|
20230626,171400,393510280,2025,2025,2025,2025,0
|
|
20230626,171300,393510280,2025,2025,2025,2025,0
|
|
20230626,171200,393510280,2025,2025,2025,2025,0
|
|
20230626,171100,393510280,2025,2025,2025,2025,0
|
|
20230626,171000,393510280,2025,2025,2025,2025,0
|
|
20230626,170900,393510280,2025,2025,2025,2025,0
|
|
20230626,170800,393510280,2025,2025,2025,2025,0
|
|
20230626,170700,393510280,2025,2025,2025,2025,0
|
|
20230626,170600,393510280,2025,2025,2025,2025,0
|
|
20230626,170500,393510280,2025,2025,2025,2025,0
|
|
20230626,170400,393510280,2025,2025,2025,2025,0
|
|
20230626,170300,393510280,2025,2025,2025,2025,0
|
|
20230626,170200,393510280,2025,2025,2025,2025,0
|
|
20230626,170100,393510280,2025,2025,2025,2025,0
|
|
20230626,170000,393510280,2025,2025,2025,2025,0
|
|
20230626,165900,393510280,2025,2025,2025,2025,0
|
|
20230626,165800,393510280,2025,2025,2025,2025,0
|
|
20230626,165700,393510280,2025,2025,2025,2025,0
|
|
20230626,165600,393510280,2025,2025,2025,2025,0
|
|
20230626,165500,393510280,2025,2025,2025,2025,0
|
|
20230626,165400,393510280,2025,2025,2025,2025,0
|
|
20230626,165300,393510280,2025,2025,2025,2025,0
|
|
20230626,165200,393510280,2025,2025,2025,2025,0
|
|
20230626,165100,393510280,2025,2025,2025,2025,0
|
|
20230626,165000,393510280,2025,2025,2025,2025,0
|
|
20230626,164900,393510280,2025,2025,2025,2025,0
|
|
20230626,164800,393510280,2025,2025,2025,2025,6962
|
|
20230626,164700,393510280,2025,2025,2025,2025,0
|
|
20230626,164600,393510280,2025,2025,2025,2025,0
|
|
20230626,164500,393510280,2025,2025,2025,2025,0
|
|
20230626,164400,393510280,2025,2025,2025,2025,0
|
|
20230626,164300,393510280,2025,2025,2025,2025,0
|
|
20230626,164200,393510280,2025,2025,2025,2025,0
|
|
20230626,164100,393510280,2025,2025,2025,2025,0
|
|
20230626,164000,393510280,2025,2025,2025,2025,0
|
|
20230626,163900,393510280,2025,2025,2025,2025,0
|
|
20230626,163800,393510280,2025,2025,2025,2025,0
|
|
20230626,163700,393510280,2025,2025,2025,2025,0
|
|
20230626,163600,393510280,2025,2025,2025,2025,0
|
|
20230626,163500,393510280,2025,2025,2025,2025,0
|
|
20230626,163400,393510280,2025,2025,2025,2025,0
|
|
20230626,163300,393510280,2025,2025,2025,2025,0
|
|
20230626,163200,393510280,2025,2025,2025,2025,0
|
|
20230626,163100,393510280,2025,2025,2025,2025,0
|
|
20230626,163000,393510280,2025,2025,2025,2025,0
|
|
20230626,162900,393510280,2025,2025,2025,2025,0
|
|
20230626,162800,393510280,2025,2025,2025,2025,0
|
|
20230626,162700,393510280,2025,2025,2025,2025,0
|
|
20230626,162600,393510280,2025,2025,2025,2025,0
|
|
20230626,162500,393510280,2025,2025,2025,2025,0
|
|
20230626,162400,393510280,2025,2025,2025,2025,0
|
|
20230626,162300,393510280,2025,2025,2025,2025,0
|
|
20230626,162200,393510280,2025,2025,2025,2025,0
|
|
20230626,162100,393510280,2025,2025,2025,2025,0
|
|
20230626,162000,393510280,2025,2025,2025,2025,0
|
|
20230626,161900,393510280,2025,2025,2025,2025,0
|
|
20230626,161800,393510280,2025,2025,2025,2025,6962
|
|
20230626,161700,393510280,2025,2025,2025,2025,0
|
|
20230626,161600,393510280,2025,2025,2025,2025,0
|
|
20230626,161500,393510280,2025,2025,2025,2025,0
|
|
20230626,161400,393510280,2025,2025,2025,2025,0
|
|
20230626,161300,393510280,2025,2025,2025,2025,0
|
|
20230626,161200,393510280,2025,2025,2025,2025,0
|
|
20230626,161100,393510280,2025,2025,2025,2025,0
|
|
20230626,161000,393510280,2025,2025,2025,2025,0
|
|
20230626,160900,393510280,2025,2025,2025,2025,0
|
|
20230626,160800,393510280,2025,2025,2025,2025,0
|
|
20230626,160700,393510280,2025,2025,2025,2025,0
|
|
20230626,160600,393510280,2025,2025,2025,2025,0
|
|
20230626,160500,393510280,2025,2025,2025,2025,0
|
|
20230626,160400,393510280,2025,2025,2025,2025,0
|
|
20230626,160300,393510280,2025,2025,2025,2025,0
|
|
20230626,160200,393510280,2025,2025,2025,2025,0
|
|
20230626,160100,393510280,2025,2025,2025,2025,0
|
|
20230626,160000,393510280,2025,2025,2025,2025,0
|
|
20230626,155900,393510280,2025,2025,2025,2025,0
|
|
20230626,155800,393510280,2025,2025,2025,2025,0
|
|
20230626,155700,393510280,2025,2025,2025,2025,0
|
|
20230626,155600,393510280,2025,2025,2025,2025,0
|
|
20230626,155500,393510280,2025,2025,2025,2025,0
|
|
20230626,155400,393510280,2025,2025,2025,2025,0
|
|
20230626,155300,393510280,2025,2025,2025,2025,0
|
|
20230626,155200,393510280,2025,2025,2025,2025,0
|
|
20230626,155100,393510280,2025,2025,2025,2025,0
|
|
20230626,155000,393510280,2025,2025,2025,2025,0
|
|
20230626,154900,393510280,2025,2025,2025,2025,0
|
|
20230626,154800,393510280,2025,2025,2025,2025,6962
|
|
20230626,154700,393510280,2025,2025,2025,2025,0
|
|
20230626,154600,393510280,2025,2025,2025,2025,0
|
|
20230626,154500,393510280,2025,2025,2025,2025,0
|
|
20230626,154400,393510280,2025,2025,2025,2025,0
|
|
20230626,154300,393510280,2025,2025,2025,2025,0
|
|
20230626,154200,393510280,2025,2025,2025,2025,0
|
|
20230626,154100,393510280,2025,2025,2025,2025,0
|
|
20230626,154000,393510280,2025,2025,2025,2025,0
|
|
20230626,153900,393510280,2025,2025,2025,2025,0
|
|
20230626,153800,393510280,2025,2025,2025,2025,0
|
|
20230626,153700,393510280,2025,2025,2025,2025,0
|
|
20230626,153600,393510280,2025,2025,2025,2025,0
|
|
20230626,153500,393510280,2025,2025,2025,2025,0
|
|
20230626,153400,393510280,2025,2025,2025,2025,0
|
|
20230626,153300,393510280,2025,2025,2025,2025,0
|
|
20230626,153200,393510280,2025,2025,2025,2025,0
|
|
20230626,153100,393510280,2025,2025,2025,2025,0
|
|
20230626,153000,393510280,2025,2025,2025,2025,6962
|
|
20230626,152900,379412230,2030,2030,2030,2030,0
|
|
20230626,152800,379412230,2030,2030,2030,2030,0
|
|
20230626,152700,379412230,2030,2030,2030,2030,0
|
|
20230626,152600,379412230,2030,2030,2030,2030,0
|
|
20230626,152500,379412230,2030,2030,2030,2030,0
|
|
20230626,152400,379412230,2030,2030,2030,2030,0
|
|
20230626,152300,379412230,2030,2030,2030,2030,0
|
|
20230626,152200,379412230,2030,2030,2030,2030,0
|
|
20230626,152100,379412230,2030,2030,2030,2030,0
|
|
20230626,152000,379412230,2030,2030,2030,2030,0
|
|
20230626,151900,379412230,2030,2030,2030,2030,9
|
|
20230626,151800,379393960,2030,2025,2030,2025,3502
|
|
20230626,151700,372302400,2030,2030,2030,2030,10
|
|
20230626,151600,372282100,2030,2030,2030,2030,26
|
|
20230626,151500,372229320,2030,2030,2030,2030,63
|
|
20230626,151400,372101430,2030,2030,2030,2025,1103
|
|
20230626,151300,369867340,2030,2030,2030,2030,7
|
|
20230626,151200,369853130,2030,2030,2030,2030,1
|
|
20230626,151100,369851100,2030,2030,2030,2025,10
|
|
20230626,151000,369830815,2030,2030,2030,2030,1
|
|
20230626,150900,369828785,2030,2030,2030,2030,17
|
|
20230626,150800,369794275,2030,2030,2030,2025,2256
|
|
20230626,150700,365225830,2025,2030,2030,2025,1009
|
|
20230626,150600,363182560,2030,2030,2030,2030,101
|
|
20230626,150500,362977530,2025,2030,2030,2025,208
|
|
20230626,150400,362556295,2030,2030,2030,2030,13
|
|
20230626,150300,362529905,2030,2030,2030,2030,4
|
|
20230626,150200,362521785,2030,2030,2030,2030,4
|
|
20230626,150100,362513665,2030,2025,2030,2025,1012
|
|
20230626,150000,360464305,2030,2030,2030,2030,0
|
|
20230626,145900,360464305,2030,2030,2030,2030,0
|
|
20230626,145800,360464305,2030,2030,2030,2030,0
|
|
20230626,145700,360464305,2030,2030,2030,2030,0
|
|
20230626,145600,360464305,2030,2025,2030,2025,32
|
|
20230626,145500,360399500,2030,2030,2030,2030,1
|
|
20230626,145400,360397470,2025,2025,2030,2025,2122
|
|
20230626,145300,356099915,2030,2030,2030,2030,38
|
|
20230626,145200,356022775,2030,2030,2030,2030,100
|
|
20230626,145100,355819775,2030,2030,2030,2030,0
|
|
20230626,145000,355819775,2030,2030,2030,2030,10
|
|
20230626,144900,355799475,2030,2030,2030,2030,9
|
|
20230626,144800,355781205,2030,2030,2030,2030,17
|
|
20230626,144700,355746695,2020,2025,2025,2020,2288
|
|
20230626,144600,351121410,2030,2030,2030,2030,45
|
|
20230626,144500,351030060,2030,2030,2030,2030,0
|
|
20230626,144400,351030060,2030,2030,2030,2030,0
|
|
20230626,144300,351030060,2030,2030,2030,2030,100
|
|
20230626,144200,350827060,2030,2030,2030,2030,0
|
|
20230626,144100,350827060,2030,2030,2030,2030,0
|
|
20230626,144000,350827060,2030,2030,2030,2030,0
|
|
20230626,143900,350827060,2030,2030,2030,2030,19
|
|
20230626,143800,350788490,2025,2025,2025,2025,1000
|
|
20230626,143700,348763490,2030,2030,2030,2030,0
|
|
20230626,143600,348763490,2030,2030,2030,2030,1
|
|
20230626,143500,348761460,2025,2025,2030,2025,1100
|
|
20230626,143400,346533460,2030,2030,2030,2030,0
|
|
20230626,143300,346533460,2030,2025,2030,2025,201
|
|
20230626,143200,346126430,2030,2030,2030,2030,5
|
|
20230626,143100,346116280,2030,2025,2030,2025,8
|
|
20230626,143000,346100075,2025,2025,2025,2025,2
|
|
20230626,142900,346096025,2030,2025,2030,2025,337
|
|
20230626,142800,345413595,2030,2030,2030,2030,0
|
|
20230626,142700,345413595,2030,2030,2030,2030,0
|
|
20230626,142600,345413595,2030,2030,2030,2030,0
|
|
20230626,142500,345413595,2030,2030,2030,2030,250
|
|
20230626,142400,344906095,2030,2030,2030,2030,3
|
|
20230626,142300,344900005,2025,2030,2030,2025,263
|
|
20230626,142200,344367425,2030,2030,2030,2030,0
|
|
20230626,142100,344367425,2030,2030,2030,2030,0
|
|
20230626,142000,344367425,2030,2030,2030,2030,200
|
|
20230626,141900,343961425,2030,2025,2030,2025,6
|
|
20230626,141800,343949270,2030,2030,2030,2030,150
|
|
20230626,141700,343644770,2030,2030,2030,2030,0
|
|
20230626,141600,343644770,2030,2030,2030,2030,62
|
|
20230626,141500,343518910,2030,2030,2030,2030,0
|
|
20230626,141400,343518910,2030,2030,2030,2030,20
|
|
20230626,141300,343478310,2030,2030,2030,2030,0
|
|
20230626,141200,343478310,2030,2030,2030,2030,0
|
|
20230626,141100,343478310,2030,2030,2030,2030,1
|
|
20230626,141000,343476280,2030,2030,2030,2030,11
|
|
20230626,140900,343453950,2030,2030,2030,2030,0
|
|
20230626,140800,343453950,2030,2030,2030,2030,0
|
|
20230626,140700,343453950,2030,2030,2030,2030,0
|
|
20230626,140600,343453950,2030,2030,2030,2030,0
|
|
20230626,140500,343453950,2030,2030,2030,2030,0
|
|
20230626,140400,343453950,2030,2030,2030,2030,0
|
|
20230626,140300,343453950,2030,2030,2030,2030,0
|
|
20230626,140200,343453950,2030,2025,2030,2025,102
|
|
20230626,140100,343247395,2030,2030,2030,2030,0
|
|
20230626,140000,343247395,2030,2030,2030,2030,5
|
|
20230626,135900,343237245,2030,2030,2030,2030,2
|
|
20230626,135800,343233185,2030,2030,2030,2030,0
|
|
20230626,135700,343233185,2030,2025,2030,2020,1903
|
|
20230626,135600,339384765,2030,2025,2030,2025,3131
|
|
20230626,135500,333029485,2025,2025,2025,2025,3732
|
|
20230626,135400,325472185,2025,2025,2025,2025,0
|
|
20230626,135300,325472185,2025,2025,2025,2025,0
|
|
20230626,135200,325472185,2025,2025,2025,2025,1
|
|
20230626,135100,325470160,2025,2025,2025,2025,12
|
|
20230626,135000,325445860,2025,2025,2025,2025,2
|
|
20230626,134900,325441810,2025,2025,2025,2025,3
|
|
20230626,134800,325435735,2025,2025,2030,2025,2551
|
|
20230626,134700,320269955,2025,2025,2025,2025,0
|
|
20230626,134600,320269955,2025,2030,2030,2025,2000
|
|
20230626,134500,316217585,2035,2035,2035,2035,3
|
|
20230626,134400,316211480,2030,2035,2035,2030,217
|
|
20230626,134300,315770885,2035,2035,2035,2035,89
|
|
20230626,134200,315589770,2035,2035,2035,2035,0
|
|
20230626,134100,315589770,2035,2030,2035,2030,4504
|
|
20230626,134000,306446545,2025,2025,2025,2025,4006
|
|
20230626,133900,298334395,2025,2025,2025,2025,4332
|
|
20230626,133800,289562095,2025,2030,2030,2025,6150
|
|
20230626,133700,277081140,2035,2035,2035,2035,4915
|
|
20230626,133600,267079115,2030,2030,2030,2030,0
|
|
20230626,133500,267079115,2030,2030,2030,2030,0
|
|
20230626,133400,267079115,2030,2030,2030,2030,0
|
|
20230626,133300,267079115,2030,2030,2030,2030,0
|
|
20230626,133200,267079115,2030,2030,2030,2030,100
|
|
20230626,133100,266876115,2035,2035,2035,2035,0
|
|
20230626,133000,266876115,2035,2035,2035,2035,5
|
|
20230626,132900,266865940,2035,2030,2035,2030,51
|
|
20230626,132800,266762405,2030,2030,2030,2030,0
|
|
20230626,132700,266762405,2030,2030,2030,2030,0
|
|
20230626,132600,266762405,2030,2030,2030,2030,0
|
|
20230626,132500,266762405,2030,2035,2035,2030,510
|
|
20230626,132400,265727055,2035,2035,2035,2035,75
|
|
20230626,132300,265574430,2035,2035,2035,2035,0
|
|
20230626,132200,265574430,2035,2035,2035,2035,101
|
|
20230626,132100,265368895,2035,2035,2035,2035,1
|
|
20230626,132000,265366860,2035,2035,2035,2035,3
|
|
20230626,131900,265360755,2035,2035,2035,2035,49
|
|
20230626,131800,265261040,2035,2035,2035,2035,11
|
|
20230626,131700,265238655,2035,2035,2035,2035,0
|
|
20230626,131600,265238655,2035,2035,2035,2035,0
|
|
20230626,131500,265238655,2035,2035,2035,2035,0
|
|
20230626,131400,265238655,2035,2035,2035,2035,0
|
|
20230626,131300,265238655,2035,2035,2035,2035,0
|
|
20230626,131200,265238655,2035,2035,2035,2035,100
|
|
20230626,131100,265035155,2035,2030,2035,2030,101
|
|
20230626,131000,264830120,2030,2030,2030,2030,1
|
|
20230626,130900,264828090,2030,2030,2030,2030,369
|
|
20230626,130800,264079020,2030,2030,2030,2030,189
|
|
20230626,130700,263695350,2035,2035,2035,2035,0
|
|
20230626,130600,263695350,2035,2035,2035,2035,1
|
|
20230626,130500,263693315,2025,2025,2025,2025,0
|
|
20230626,130400,263693315,2025,2025,2025,2025,6
|
|
20230626,130300,263681165,2030,2030,2030,2030,0
|
|
20230626,130200,263681165,2030,2030,2030,2030,500
|
|
20230626,130100,262666165,2035,2035,2035,2035,100
|
|
20230626,130000,262462665,2035,2035,2035,2035,5
|
|
20230626,125900,262452490,2035,2035,2035,2035,0
|
|
20230626,125800,262452490,2035,2035,2035,2035,100
|
|
20230626,125700,262248990,2030,2030,2030,2030,0
|
|
20230626,125600,262248990,2030,2030,2030,2030,197
|
|
20230626,125500,261849080,2030,2030,2030,2030,103
|
|
20230626,125400,261639990,2030,2030,2030,2030,100
|
|
20230626,125300,261436990,2030,2025,2030,2025,238
|
|
20230626,125200,260954150,2025,2025,2025,2025,0
|
|
20230626,125100,260954150,2025,2025,2025,2025,0
|
|
20230626,125000,260954150,2025,2035,2035,2025,11
|
|
20230626,124900,260931865,2025,2030,2030,2025,55
|
|
20230626,124800,260820485,2030,2030,2030,2030,0
|
|
20230626,124700,260820485,2030,2030,2030,2030,1000
|
|
20230626,124600,258790485,2030,2030,2030,2030,0
|
|
20230626,124500,258790485,2030,2030,2030,2030,0
|
|
20230626,124400,258790485,2030,2030,2030,2030,632
|
|
20230626,124300,257507525,2025,2025,2025,2025,2001
|
|
20230626,124200,253455500,2025,2025,2025,2025,0
|
|
20230626,124100,253455500,2025,2025,2025,2025,642
|
|
20230626,124000,252155450,2030,2030,2030,2030,121
|
|
20230626,123900,251909820,2025,2025,2025,2025,0
|
|
20230626,123800,251909820,2025,2025,2025,2025,0
|
|
20230626,123700,251909820,2025,2025,2025,2025,1
|
|
20230626,123600,251907795,2025,2025,2025,2025,10
|
|
20230626,123500,251887545,2025,2025,2025,2025,10
|
|
20230626,123400,251867295,2025,2035,2035,2025,335
|
|
20230626,123300,251188840,2030,2025,2030,2025,50
|
|
20230626,123200,251087540,2035,2035,2035,2035,0
|
|
20230626,123100,251087540,2035,2035,2035,2035,0
|
|
20230626,123000,251087540,2035,2035,2035,2035,0
|
|
20230626,122900,251087540,2035,2035,2035,2035,0
|
|
20230626,122800,251087540,2035,2035,2035,2035,0
|
|
20230626,122700,251087540,2035,2035,2035,2035,1
|
|
20230626,122600,251085505,2035,2035,2035,2035,100
|
|
20230626,122500,250882005,2035,2035,2035,2035,200
|
|
20230626,122400,250475005,2035,2035,2035,2035,1
|
|
20230626,122300,250472970,2025,2025,2025,2025,4500
|
|
20230626,122200,241360470,2035,2035,2035,2035,5
|
|
20230626,122100,241350295,2035,2035,2035,2035,13
|
|
20230626,122000,241323840,2035,2035,2035,2035,10
|
|
20230626,121900,241303490,2035,2035,2035,2035,1
|
|
20230626,121800,241301455,2035,2035,2035,2035,0
|
|
20230626,121700,241301455,2035,2035,2035,2035,0
|
|
20230626,121600,241301455,2035,2035,2035,2035,2
|
|
20230626,121500,241297385,2025,2025,2025,2025,200
|
|
20230626,121400,240892385,2025,2025,2025,2025,60
|
|
20230626,121300,240770885,2035,2035,2035,2035,0
|
|
20230626,121200,240770885,2035,2035,2035,2035,0
|
|
20230626,121100,240770885,2035,2035,2035,2035,0
|
|
20230626,121000,240770885,2035,2035,2035,2035,0
|
|
20230626,120900,240770885,2035,2030,2035,2025,1011
|
|
20230626,120800,238723455,2030,2030,2030,2030,11
|
|
20230626,120700,238701125,2030,2030,2030,2030,1
|
|
20230626,120600,238699095,2030,2030,2030,2030,0
|
|
20230626,120500,238699095,2030,2030,2030,2030,0
|
|
20230626,120400,238699095,2030,2030,2030,2030,0
|
|
20230626,120300,238699095,2030,2030,2030,2030,0
|
|
20230626,120200,238699095,2030,2030,2030,2030,5
|
|
20230626,120100,238688945,2030,2025,2030,2025,101
|
|
20230626,120000,238483920,2030,2030,2030,2030,5
|
|
20230626,115900,238473770,2030,2030,2030,2030,0
|
|
20230626,115800,238473770,2030,2030,2030,2030,50
|
|
20230626,115700,238372270,2030,2030,2030,2030,1
|
|
20230626,115600,238370240,2025,2025,2025,2025,100
|
|
20230626,115500,238167740,2025,2025,2025,2025,0
|
|
20230626,115400,238167740,2025,2025,2025,2025,0
|
|
20230626,115300,238167740,2025,2025,2025,2025,0
|
|
20230626,115200,238167740,2025,2025,2025,2025,500
|
|
20230626,115100,237155240,2030,2030,2030,2030,0
|
|
20230626,115000,237155240,2030,2030,2030,2030,0
|
|
20230626,114900,237155240,2030,2030,2030,2030,3
|
|
20230626,114800,237149150,2030,2030,2030,2030,0
|
|
20230626,114700,237149150,2030,2030,2030,2030,150
|
|
20230626,114600,236844650,2030,2030,2030,2030,0
|
|
20230626,114500,236844650,2030,2030,2030,2030,1002
|
|
20230626,114400,234810590,2030,2030,2030,2030,103
|
|
20230626,114300,234601500,2030,2030,2030,2030,1100
|
|
20230626,114200,232368500,2030,2030,2030,2030,0
|
|
20230626,114100,232368500,2030,2030,2030,2030,0
|
|
20230626,114000,232368500,2030,2030,2030,2030,50
|
|
20230626,113900,232267000,2030,2030,2030,2030,0
|
|
20230626,113800,232267000,2030,2030,2030,2030,11
|
|
20230626,113700,232244670,2030,2030,2030,2030,10
|
|
20230626,113600,232224370,2030,2030,2030,2030,0
|
|
20230626,113500,232224370,2030,2030,2030,2030,56
|
|
20230626,113400,232110690,2030,2030,2030,2030,1
|
|
20230626,113300,232108660,2020,2020,2020,2020,0
|
|
20230626,113200,232108660,2020,2025,2025,2020,3500
|
|
20230626,113100,225033885,2025,2025,2025,2025,5
|
|
20230626,113000,225023760,2030,2030,2030,2030,5
|
|
20230626,112900,225013610,2030,2030,2030,2030,1
|
|
20230626,112800,225011580,2025,2025,2025,2025,643
|
|
20230626,112700,223709505,2030,2030,2030,2030,0
|
|
20230626,112600,223709505,2030,2030,2030,2030,100
|
|
20230626,112500,223506505,2030,2025,2030,2025,89
|
|
20230626,112400,223325855,2025,2025,2025,2025,0
|
|
20230626,112300,223325855,2025,2025,2025,2025,0
|
|
20230626,112200,223325855,2025,2025,2025,2025,0
|
|
20230626,112100,223325855,2025,2025,2025,2025,0
|
|
20230626,112000,223325855,2025,2025,2025,2025,0
|
|
20230626,111900,223325855,2025,2025,2025,2025,0
|
|
20230626,111800,223325855,2025,2025,2025,2025,0
|
|
20230626,111700,223325855,2025,2025,2025,2025,25
|
|
20230626,111600,223275230,2025,2025,2025,2025,0
|
|
20230626,111500,223275230,2025,2025,2025,2025,125
|
|
20230626,111400,223022105,2020,2020,2020,2020,1
|
|
20230626,111300,223020085,2025,2025,2025,2025,0
|
|
20230626,111200,223020085,2025,2025,2025,2025,0
|
|
20230626,111100,223020085,2025,2025,2025,2025,0
|
|
20230626,111000,223020085,2025,2025,2025,2025,0
|
|
20230626,110900,223020085,2025,2025,2025,2025,0
|
|
20230626,110800,223020085,2025,2025,2025,2025,1
|
|
20230626,110700,223018060,2020,2020,2020,2020,294
|
|
20230626,110600,222424180,2025,2025,2025,2025,0
|
|
20230626,110500,222424180,2025,2025,2025,2025,0
|
|
20230626,110400,222424180,2025,2025,2025,2025,100
|
|
20230626,110300,222221680,2025,2025,2025,2025,0
|
|
20230626,110200,222221680,2025,2025,2025,2025,2
|
|
20230626,110100,222217630,2025,2025,2025,2025,10
|
|
20230626,110000,222197380,2025,2025,2025,2025,255
|
|
20230626,105900,221681005,2025,2025,2025,2025,100
|
|
20230626,105800,221478505,2025,2025,2025,2025,511
|
|
20230626,105700,220443730,2025,2025,2025,2025,0
|
|
20230626,105600,220443730,2025,2025,2025,2025,27
|
|
20230626,105500,220389055,2025,2025,2025,2025,200
|
|
20230626,105400,219984055,2025,2025,2025,2025,3
|
|
20230626,105300,219977980,2025,2025,2025,2025,317
|
|
20230626,105200,219336055,2025,2025,2025,2025,103
|
|
20230626,105100,219127480,2020,2025,2025,2020,49
|
|
20230626,105000,219028390,2025,2025,2030,2025,1236
|
|
20230626,104900,216525480,2025,2025,2025,2025,0
|
|
20230626,104800,216525480,2025,2025,2025,2025,5
|
|
20230626,104700,216515355,2030,2030,2030,2030,0
|
|
20230626,104600,216515355,2030,2030,2030,2030,0
|
|
20230626,104500,216515355,2030,2025,2030,2025,12
|
|
20230626,104400,216491050,2025,2025,2025,2025,0
|
|
20230626,104300,216491050,2025,2020,2025,2020,504
|
|
20230626,104200,215472780,2025,2025,2025,2025,516
|
|
20230626,104100,214427880,2025,2025,2025,2025,550
|
|
20230626,104000,213314130,2025,2025,2025,2025,1825
|
|
20230626,103900,209618505,2025,2025,2025,2025,2
|
|
20230626,103800,209614455,2025,2025,2025,2025,0
|
|
20230626,103700,209614455,2025,2025,2025,2025,0
|
|
20230626,103600,209614455,2025,2025,2025,2025,104
|
|
20230626,103500,209403855,2025,2025,2025,2025,300
|
|
20230626,103400,208796355,2025,2025,2025,2025,0
|
|
20230626,103300,208796355,2025,2025,2025,2025,0
|
|
20230626,103200,208796355,2025,2020,2025,2020,1149
|
|
20230626,103100,206475360,2020,2020,2020,2020,1000
|
|
20230626,103000,204455360,2025,2025,2025,2025,5
|
|
20230626,102900,204445235,2025,2025,2025,2025,0
|
|
20230626,102800,204445235,2025,2025,2025,2025,101
|
|
20230626,102700,204240710,2020,2020,2020,2020,1001
|
|
20230626,102600,202218690,2020,2020,2020,2020,0
|
|
20230626,102500,202218690,2020,2020,2020,2020,618
|
|
20230626,102400,200970330,2020,2020,2020,2020,1000
|
|
20230626,102300,198950330,2020,2020,2020,2020,757
|
|
20230626,102200,197421190,2020,2015,2020,2015,406
|
|
20230626,102100,196603025,2015,2015,2015,2015,873
|
|
20230626,102000,194843930,2015,2015,2015,2015,86
|
|
20230626,101900,194670640,2015,2015,2015,2015,0
|
|
20230626,101800,194670640,2015,2020,2020,2015,567
|
|
20230626,101700,193525310,2020,2020,2020,2020,474
|
|
20230626,101600,192567830,2020,2020,2020,2020,0
|
|
20230626,101500,192567830,2020,2020,2020,2020,264
|
|
20230626,101400,192034550,2020,2020,2020,2020,15
|
|
20230626,101300,192004250,2020,2020,2020,2020,135
|
|
20230626,101200,191731550,2020,2020,2020,2020,5
|
|
20230626,101100,191721450,2020,2020,2020,2020,2488
|
|
20230626,101000,186695690,2020,2020,2020,2020,10540
|
|
20230626,100900,165404890,2025,2025,2025,2025,11
|
|
20230626,100800,165382615,2020,2020,2020,2020,0
|
|
20230626,100700,165382615,2020,2030,2030,2020,1010
|
|
20230626,100600,163341165,2030,2030,2030,2030,0
|
|
20230626,100500,163341165,2030,2030,2030,2030,139
|
|
20230626,100400,163058995,2020,2020,2020,2020,3
|
|
20230626,100300,163052935,2020,2020,2020,2020,11
|
|
20230626,100200,163030715,2025,2025,2025,2025,284
|
|
20230626,100100,162455615,2030,2030,2030,2030,0
|
|
20230626,100000,162455615,2030,2030,2030,2030,5
|
|
20230626,095900,162445465,2030,2025,2030,2025,740
|
|
20230626,095800,160945765,2025,2025,2025,2025,230
|
|
20230626,095700,160480015,2030,2030,2030,2030,1000
|
|
20230626,095600,158450015,2030,2025,2030,2025,11
|
|
20230626,095500,158427735,2030,2030,2030,2030,12
|
|
20230626,095400,158403375,2030,2025,2030,2025,221
|
|
20230626,095300,157954845,2025,2025,2025,2025,3701
|
|
20230626,095200,150460320,2025,2025,2025,2025,5
|
|
20230626,095100,150450195,2025,2025,2025,2025,101
|
|
20230626,095000,150245670,2025,2025,2025,2025,870
|
|
20230626,094900,148483920,2025,2020,2025,2020,21
|
|
20230626,094800,148441495,2025,2025,2025,2025,0
|
|
20230626,094700,148441495,2025,2025,2025,2025,16
|
|
20230626,094600,148409095,2025,2025,2025,2025,885
|
|
20230626,094500,146616970,2025,2025,2025,2025,100
|
|
20230626,094400,146414470,2025,2025,2025,2025,0
|
|
20230626,094300,146414470,2025,2020,2025,2020,510
|
|
20230626,094200,145384220,2025,2020,2025,2020,1070
|
|
20230626,094100,143222005,2020,2020,2020,2015,938
|
|
20230626,094000,141331440,2020,2020,2020,2020,100
|
|
20230626,093900,141129440,2025,2025,2025,2025,2
|
|
20230626,093800,141125390,2025,2025,2025,2025,0
|
|
20230626,093700,141125390,2025,2015,2025,2015,312
|
|
20230626,093600,140496590,2015,2020,2025,2015,3324
|
|
20230626,093500,133792780,2020,2025,2025,2020,314
|
|
20230626,093400,133157430,2025,2030,2030,2025,72
|
|
20230626,093300,133011520,2030,2030,2030,2030,3
|
|
20230626,093200,133005430,2030,2030,2030,2030,0
|
|
20230626,093100,133005430,2030,2030,2030,2030,35
|
|
20230626,093000,132934380,2030,2030,2030,2030,14
|
|
20230626,092900,132905960,2025,2030,2030,2025,54
|
|
20230626,092800,132796590,2030,2030,2030,2030,0
|
|
20230626,092700,132796590,2030,2030,2030,2030,0
|
|
20230626,092600,132796590,2030,2030,2030,2030,2
|
|
20230626,092500,132792530,2025,2030,2030,2025,38
|
|
20230626,092400,132715395,2030,2020,2030,2020,1603
|
|
20230626,092300,129477315,2020,2020,2020,2020,200
|
|
20230626,092200,129073315,2020,2020,2020,2020,73
|
|
20230626,092100,128925855,2020,2020,2020,2020,5
|
|
20230626,092000,128915755,2020,2020,2020,2020,302
|
|
20230626,091900,128305715,2020,2015,2020,2015,161
|
|
20230626,091800,127981295,2015,2005,2015,2005,852
|
|
20230626,091700,126269655,2005,2015,2015,2005,215
|
|
20230626,091600,125838140,2015,2015,2015,2015,35
|
|
20230626,091500,125767615,2015,2010,2015,2010,794
|
|
20230626,091400,124171665,2010,2010,2010,2010,0
|
|
20230626,091300,124171665,2010,2005,2010,2000,5522
|
|
20230626,091200,113114575,2005,2015,2020,2005,1141
|
|
20230626,091100,110823495,2015,2005,2015,2000,9017
|
|
20230626,091000,92747835,2005,2020,2020,2005,14615
|
|
20230626,090900,63420105,2020,2015,2020,2010,790
|
|
20230626,090800,61831655,2020,2010,2020,2010,3632
|
|
20230626,090700,54530115,2010,2020,2020,2010,4716
|
|
20230626,090600,45050260,2015,2025,2025,2015,5421
|
|
20230626,090500,34126330,2030,2030,2030,2020,666
|
|
20230626,090400,32780770,2020,2025,2025,2020,9731
|
|
20230626,090300,13124130,2040,2040,2040,2020,2456
|
|
20230626,090200,8152640,2030,2025,2040,2020,1090
|
|
20230626,090100,5949385,2025,2045,2045,2025,1463
|
|
20230626,090000,2984460,2045,2040,2045,2035,1466
|