657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195400,539780320,2020,2020,2020,2020,4330
|
|
20230822,195300,539780320,2020,2020,2020,2020,0
|
|
20230822,195200,539780320,2020,2020,2020,2020,0
|
|
20230822,195100,539780320,2020,2020,2020,2020,0
|
|
20230822,195000,539780320,2020,2020,2020,2020,0
|
|
20230822,194900,539780320,2020,2020,2020,2020,0
|
|
20230822,194800,539780320,2020,2020,2020,2020,0
|
|
20230822,194700,539780320,2020,2020,2020,2020,0
|
|
20230822,194600,539780320,2020,2020,2020,2020,0
|
|
20230822,194500,539780320,2020,2020,2020,2020,0
|
|
20230822,194400,539780320,2020,2020,2020,2020,0
|
|
20230822,194300,539780320,2020,2020,2020,2020,0
|
|
20230822,194200,539780320,2020,2020,2020,2020,0
|
|
20230822,194100,539780320,2020,2020,2020,2020,0
|
|
20230822,194000,539780320,2020,2020,2020,2020,0
|
|
20230822,193900,539780320,2020,2020,2020,2020,0
|
|
20230822,193800,539780320,2020,2020,2020,2020,0
|
|
20230822,193700,539780320,2020,2020,2020,2020,0
|
|
20230822,193600,539780320,2020,2020,2020,2020,0
|
|
20230822,193500,539780320,2020,2020,2020,2020,0
|
|
20230822,193400,539780320,2020,2020,2020,2020,0
|
|
20230822,193300,539780320,2020,2020,2020,2020,0
|
|
20230822,193200,539780320,2020,2020,2020,2020,0
|
|
20230822,193100,539780320,2020,2020,2020,2020,0
|
|
20230822,193000,539780320,2020,2020,2020,2020,0
|
|
20230822,192900,539780320,2020,2020,2020,2020,0
|
|
20230822,192800,539780320,2020,2020,2020,2020,0
|
|
20230822,192700,539780320,2020,2020,2020,2020,0
|
|
20230822,192600,539780320,2020,2020,2020,2020,0
|
|
20230822,192500,539780320,2020,2020,2020,2020,0
|
|
20230822,192400,539780320,2020,2020,2020,2020,4330
|
|
20230822,192300,539780320,2020,2020,2020,2020,0
|
|
20230822,192200,539780320,2020,2020,2020,2020,0
|
|
20230822,192100,539780320,2020,2020,2020,2020,0
|
|
20230822,192000,539780320,2020,2020,2020,2020,0
|
|
20230822,191900,539780320,2020,2020,2020,2020,0
|
|
20230822,191800,539780320,2020,2020,2020,2020,0
|
|
20230822,191700,539780320,2020,2020,2020,2020,0
|
|
20230822,191600,539780320,2020,2020,2020,2020,0
|
|
20230822,191500,539780320,2020,2020,2020,2020,0
|
|
20230822,191400,539780320,2020,2020,2020,2020,0
|
|
20230822,191300,539780320,2020,2020,2020,2020,0
|
|
20230822,191200,539780320,2020,2020,2020,2020,0
|
|
20230822,191100,539780320,2020,2020,2020,2020,0
|
|
20230822,191000,539780320,2020,2020,2020,2020,0
|
|
20230822,190900,539780320,2020,2020,2020,2020,0
|
|
20230822,190800,539780320,2020,2020,2020,2020,0
|
|
20230822,190700,539780320,2020,2020,2020,2020,0
|
|
20230822,190600,539780320,2020,2020,2020,2020,0
|
|
20230822,190500,539780320,2020,2020,2020,2020,0
|
|
20230822,190400,539780320,2020,2020,2020,2020,0
|
|
20230822,190300,539780320,2020,2020,2020,2020,0
|
|
20230822,190200,539780320,2020,2020,2020,2020,0
|
|
20230822,190100,539780320,2020,2020,2020,2020,0
|
|
20230822,190000,539780320,2020,2020,2020,2020,0
|
|
20230822,185900,539780320,2020,2020,2020,2020,0
|
|
20230822,185800,539780320,2020,2020,2020,2020,0
|
|
20230822,185700,539780320,2020,2020,2020,2020,0
|
|
20230822,185600,539780320,2020,2020,2020,2020,0
|
|
20230822,185500,539780320,2020,2020,2020,2020,0
|
|
20230822,185400,539780320,2020,2020,2020,2020,4330
|
|
20230822,185300,539780320,2020,2020,2020,2020,0
|
|
20230822,185200,539780320,2020,2020,2020,2020,0
|
|
20230822,185100,539780320,2020,2020,2020,2020,0
|
|
20230822,185000,539780320,2020,2020,2020,2020,0
|
|
20230822,184900,539780320,2020,2020,2020,2020,0
|
|
20230822,184800,539780320,2020,2020,2020,2020,0
|
|
20230822,184700,539780320,2020,2020,2020,2020,0
|
|
20230822,184600,539780320,2020,2020,2020,2020,0
|
|
20230822,184500,539780320,2020,2020,2020,2020,0
|
|
20230822,184400,539780320,2020,2020,2020,2020,0
|
|
20230822,184300,539780320,2020,2020,2020,2020,0
|
|
20230822,184200,539780320,2020,2020,2020,2020,0
|
|
20230822,184100,539780320,2020,2020,2020,2020,0
|
|
20230822,184000,539780320,2020,2020,2020,2020,0
|
|
20230822,183900,539780320,2020,2020,2020,2020,0
|
|
20230822,183800,539780320,2020,2020,2020,2020,0
|
|
20230822,183700,539780320,2020,2020,2020,2020,0
|
|
20230822,183600,539780320,2020,2020,2020,2020,0
|
|
20230822,183500,539780320,2020,2020,2020,2020,0
|
|
20230822,183400,539780320,2020,2020,2020,2020,0
|
|
20230822,183300,539780320,2020,2020,2020,2020,0
|
|
20230822,183200,539780320,2020,2020,2020,2020,0
|
|
20230822,183100,539780320,2020,2020,2020,2020,0
|
|
20230822,183000,539780320,2020,2020,2020,2020,0
|
|
20230822,182900,539780320,2020,2020,2020,2020,0
|
|
20230822,182800,539780320,2020,2020,2020,2020,0
|
|
20230822,182700,539780320,2020,2020,2020,2020,0
|
|
20230822,182600,539780320,2020,2020,2020,2020,0
|
|
20230822,182500,539780320,2020,2020,2020,2020,0
|
|
20230822,182400,539780320,2020,2020,2020,2020,4330
|
|
20230822,182300,539780320,2020,2020,2020,2020,0
|
|
20230822,182200,539780320,2020,2020,2020,2020,0
|
|
20230822,182100,539780320,2020,2020,2020,2020,0
|
|
20230822,182000,539780320,2020,2020,2020,2020,0
|
|
20230822,181900,539780320,2020,2020,2020,2020,0
|
|
20230822,181800,539780320,2020,2020,2020,2020,0
|
|
20230822,181700,539780320,2020,2020,2020,2020,0
|
|
20230822,181600,539780320,2020,2020,2020,2020,0
|
|
20230822,181500,539780320,2020,2020,2020,2020,0
|
|
20230822,181400,539780320,2020,2020,2020,2020,0
|
|
20230822,181300,539780320,2020,2020,2020,2020,0
|
|
20230822,181200,539780320,2020,2020,2020,2020,0
|
|
20230822,181100,539780320,2020,2020,2020,2020,0
|
|
20230822,181000,539780320,2020,2020,2020,2020,0
|
|
20230822,180900,539780320,2020,2020,2020,2020,0
|
|
20230822,180800,539780320,2020,2020,2020,2020,0
|
|
20230822,180700,539780320,2020,2020,2020,2020,0
|
|
20230822,180600,539780320,2020,2020,2020,2020,0
|
|
20230822,180500,539780320,2020,2020,2020,2020,0
|
|
20230822,180400,539780320,2020,2020,2020,2020,0
|
|
20230822,180300,539780320,2020,2020,2020,2020,0
|
|
20230822,180200,539780320,2020,2020,2020,2020,0
|
|
20230822,180100,539780320,2020,2020,2020,2020,0
|
|
20230822,180000,539780320,2020,2020,2020,2020,0
|
|
20230822,175900,539780320,2020,2020,2020,2020,0
|
|
20230822,175800,539780320,2020,2020,2020,2020,0
|
|
20230822,175700,539780320,2020,2020,2020,2020,0
|
|
20230822,175600,539780320,2020,2020,2020,2020,0
|
|
20230822,175500,539780320,2020,2020,2020,2020,0
|
|
20230822,175400,539780320,2020,2020,2020,2020,4330
|
|
20230822,175300,539780320,2020,2020,2020,2020,0
|
|
20230822,175200,539780320,2020,2020,2020,2020,0
|
|
20230822,175100,539780320,2020,2020,2020,2020,0
|
|
20230822,175000,539780320,2020,2020,2020,2020,0
|
|
20230822,174900,539780320,2020,2020,2020,2020,0
|
|
20230822,174800,539780320,2020,2020,2020,2020,0
|
|
20230822,174700,539780320,2020,2020,2020,2020,0
|
|
20230822,174600,539780320,2020,2020,2020,2020,0
|
|
20230822,174500,539780320,2020,2020,2020,2020,0
|
|
20230822,174400,539780320,2020,2020,2020,2020,0
|
|
20230822,174300,539780320,2020,2020,2020,2020,0
|
|
20230822,174200,539780320,2020,2020,2020,2020,0
|
|
20230822,174100,539780320,2020,2020,2020,2020,0
|
|
20230822,174000,539780320,2020,2020,2020,2020,0
|
|
20230822,173900,539780320,2020,2020,2020,2020,0
|
|
20230822,173800,539780320,2020,2020,2020,2020,0
|
|
20230822,173700,539780320,2020,2020,2020,2020,0
|
|
20230822,173600,539780320,2020,2020,2020,2020,0
|
|
20230822,173500,539780320,2020,2020,2020,2020,0
|
|
20230822,173400,539780320,2020,2020,2020,2020,0
|
|
20230822,173300,539780320,2020,2020,2020,2020,0
|
|
20230822,173200,539780320,2020,2020,2020,2020,0
|
|
20230822,173100,539780320,2020,2020,2020,2020,0
|
|
20230822,173000,539780320,2020,2020,2020,2020,0
|
|
20230822,172900,539780320,2020,2020,2020,2020,0
|
|
20230822,172800,539780320,2020,2020,2020,2020,0
|
|
20230822,172700,539780320,2020,2020,2020,2020,0
|
|
20230822,172600,539780320,2020,2020,2020,2020,0
|
|
20230822,172500,539780320,2020,2020,2020,2020,0
|
|
20230822,172400,539780320,2020,2020,2020,2020,4330
|
|
20230822,172300,539780320,2020,2020,2020,2020,0
|
|
20230822,172200,539780320,2020,2020,2020,2020,0
|
|
20230822,172100,539780320,2020,2020,2020,2020,0
|
|
20230822,172000,539780320,2020,2020,2020,2020,0
|
|
20230822,171900,539780320,2020,2020,2020,2020,0
|
|
20230822,171800,539780320,2020,2020,2020,2020,0
|
|
20230822,171700,539780320,2020,2020,2020,2020,0
|
|
20230822,171600,539780320,2020,2020,2020,2020,0
|
|
20230822,171500,539780320,2020,2020,2020,2020,0
|
|
20230822,171400,539780320,2020,2020,2020,2020,0
|
|
20230822,171300,539780320,2020,2020,2020,2020,0
|
|
20230822,171200,539780320,2020,2020,2020,2020,0
|
|
20230822,171100,539780320,2020,2020,2020,2020,0
|
|
20230822,171000,539780320,2020,2020,2020,2020,0
|
|
20230822,170900,539780320,2020,2020,2020,2020,0
|
|
20230822,170800,539780320,2020,2020,2020,2020,0
|
|
20230822,170700,539780320,2020,2020,2020,2020,0
|
|
20230822,170600,539780320,2020,2020,2020,2020,0
|
|
20230822,170500,539780320,2020,2020,2020,2020,0
|
|
20230822,170400,539780320,2020,2020,2020,2020,0
|
|
20230822,170300,539780320,2020,2020,2020,2020,0
|
|
20230822,170200,539780320,2020,2020,2020,2020,0
|
|
20230822,170100,539780320,2020,2020,2020,2020,0
|
|
20230822,170000,539780320,2020,2020,2020,2020,0
|
|
20230822,165900,539780320,2020,2020,2020,2020,0
|
|
20230822,165800,539780320,2020,2020,2020,2020,0
|
|
20230822,165700,539780320,2020,2020,2020,2020,0
|
|
20230822,165600,539780320,2020,2020,2020,2020,0
|
|
20230822,165500,539780320,2020,2020,2020,2020,0
|
|
20230822,165400,539780320,2020,2020,2020,2020,4330
|
|
20230822,165300,539780320,2020,2020,2020,2020,0
|
|
20230822,165200,539780320,2020,2020,2020,2020,0
|
|
20230822,165100,539780320,2020,2020,2020,2020,0
|
|
20230822,165000,539780320,2020,2020,2020,2020,0
|
|
20230822,164900,539780320,2020,2020,2020,2020,0
|
|
20230822,164800,539780320,2020,2020,2020,2020,0
|
|
20230822,164700,539780320,2020,2020,2020,2020,0
|
|
20230822,164600,539780320,2020,2020,2020,2020,0
|
|
20230822,164500,539780320,2020,2020,2020,2020,0
|
|
20230822,164400,539780320,2020,2020,2020,2020,0
|
|
20230822,164300,539780320,2020,2020,2020,2020,0
|
|
20230822,164200,539780320,2020,2020,2020,2020,0
|
|
20230822,164100,539780320,2020,2020,2020,2020,0
|
|
20230822,164000,539780320,2020,2020,2020,2020,0
|
|
20230822,163900,539780320,2020,2020,2020,2020,0
|
|
20230822,163800,539780320,2020,2020,2020,2020,0
|
|
20230822,163700,539780320,2020,2020,2020,2020,0
|
|
20230822,163600,539780320,2020,2020,2020,2020,0
|
|
20230822,163500,539780320,2020,2020,2020,2020,0
|
|
20230822,163400,539780320,2020,2020,2020,2020,0
|
|
20230822,163300,539780320,2020,2020,2020,2020,0
|
|
20230822,163200,539780320,2020,2020,2020,2020,0
|
|
20230822,163100,539780320,2020,2020,2020,2020,0
|
|
20230822,163000,539780320,2020,2020,2020,2020,0
|
|
20230822,162900,539780320,2020,2020,2020,2020,0
|
|
20230822,162800,539780320,2020,2020,2020,2020,0
|
|
20230822,162700,539780320,2020,2020,2020,2020,0
|
|
20230822,162600,539780320,2020,2020,2020,2020,0
|
|
20230822,162500,539780320,2020,2020,2020,2020,0
|
|
20230822,162400,539780320,2020,2020,2020,2020,4330
|
|
20230822,162300,539780320,2020,2020,2020,2020,0
|
|
20230822,162200,539780320,2020,2020,2020,2020,0
|
|
20230822,162100,539780320,2020,2020,2020,2020,0
|
|
20230822,162000,539780320,2020,2020,2020,2020,0
|
|
20230822,161900,539780320,2020,2020,2020,2020,0
|
|
20230822,161800,539780320,2020,2020,2020,2020,0
|
|
20230822,161700,539780320,2020,2020,2020,2020,0
|
|
20230822,161600,539780320,2020,2020,2020,2020,0
|
|
20230822,161500,539780320,2020,2020,2020,2020,0
|
|
20230822,161400,539780320,2020,2020,2020,2020,0
|
|
20230822,161300,539780320,2020,2020,2020,2020,0
|
|
20230822,161200,539780320,2020,2020,2020,2020,0
|
|
20230822,161100,539780320,2020,2020,2020,2020,0
|
|
20230822,161000,539780320,2020,2020,2020,2020,0
|
|
20230822,160900,539780320,2020,2020,2020,2020,0
|
|
20230822,160800,539780320,2020,2020,2020,2020,0
|
|
20230822,160700,539780320,2020,2020,2020,2020,0
|
|
20230822,160600,539780320,2020,2020,2020,2020,0
|
|
20230822,160500,539780320,2020,2020,2020,2020,0
|
|
20230822,160400,539780320,2020,2020,2020,2020,0
|
|
20230822,160300,539780320,2020,2020,2020,2020,0
|
|
20230822,160200,539780320,2020,2020,2020,2020,0
|
|
20230822,160100,539780320,2020,2020,2020,2020,0
|
|
20230822,160000,539780320,2020,2020,2020,2020,0
|
|
20230822,155900,539780320,2020,2020,2020,2020,0
|
|
20230822,155800,539780320,2020,2020,2020,2020,0
|
|
20230822,155700,539780320,2020,2020,2020,2020,0
|
|
20230822,155600,539780320,2020,2020,2020,2020,0
|
|
20230822,155500,539780320,2020,2020,2020,2020,0
|
|
20230822,155400,539780320,2020,2020,2020,2020,4330
|
|
20230822,155300,539780320,2020,2020,2020,2020,0
|
|
20230822,155200,539780320,2020,2020,2020,2020,0
|
|
20230822,155100,539780320,2020,2020,2020,2020,0
|
|
20230822,155000,539780320,2020,2020,2020,2020,0
|
|
20230822,154900,539780320,2020,2020,2020,2020,0
|
|
20230822,154800,539780320,2020,2020,2020,2020,0
|
|
20230822,154700,539780320,2020,2020,2020,2020,0
|
|
20230822,154600,539780320,2020,2020,2020,2020,0
|
|
20230822,154500,539780320,2020,2020,2020,2020,0
|
|
20230822,154400,539780320,2020,2020,2020,2020,0
|
|
20230822,154300,539780320,2020,2020,2020,2020,0
|
|
20230822,154200,539780320,2020,2020,2020,2020,0
|
|
20230822,154100,539780320,2020,2020,2020,2020,0
|
|
20230822,154000,539780320,2020,2020,2020,2020,0
|
|
20230822,153900,539780320,2020,2020,2020,2020,0
|
|
20230822,153800,539780320,2020,2020,2020,2020,0
|
|
20230822,153700,539780320,2020,2020,2020,2020,0
|
|
20230822,153600,539780320,2020,2020,2020,2020,0
|
|
20230822,153500,539780320,2020,2020,2020,2020,0
|
|
20230822,153400,539780320,2020,2020,2020,2020,0
|
|
20230822,153300,539780320,2020,2020,2020,2020,0
|
|
20230822,153200,539780320,2020,2020,2020,2020,0
|
|
20230822,153100,539780320,2020,2020,2020,2020,0
|
|
20230822,153000,539780320,2020,2020,2020,2020,4330
|
|
20230822,152900,531033720,2020,2020,2020,2020,0
|
|
20230822,152800,531033720,2020,2020,2020,2020,0
|
|
20230822,152700,531033720,2020,2020,2020,2020,0
|
|
20230822,152600,531033720,2020,2020,2020,2020,0
|
|
20230822,152500,531033720,2020,2020,2020,2020,0
|
|
20230822,152400,531033720,2020,2020,2020,2020,0
|
|
20230822,152300,531033720,2020,2020,2020,2020,0
|
|
20230822,152200,531033720,2020,2020,2020,2020,0
|
|
20230822,152100,531033720,2020,2020,2020,2020,0
|
|
20230822,152000,531033720,2020,2020,2020,2020,0
|
|
20230822,151900,531033720,2020,2015,2020,2015,1731
|
|
20230822,151800,527545320,2020,2020,2020,2020,100
|
|
20230822,151700,527343320,2020,2020,2020,2020,22
|
|
20230822,151600,527298880,2020,2020,2020,2015,2634
|
|
20230822,151500,521981320,2015,2015,2015,2015,1524
|
|
20230822,151400,518910460,2020,2020,2020,2020,0
|
|
20230822,151300,518910460,2020,2020,2020,2020,231
|
|
20230822,151200,518443840,2020,2020,2020,2020,191
|
|
20230822,151100,518058020,2020,2020,2020,2020,170
|
|
20230822,151000,517714620,2020,2020,2025,2020,695
|
|
20230822,150900,516309490,2025,2020,2025,2020,331
|
|
20230822,150800,515639465,2020,2020,2020,2015,1490
|
|
20230822,150700,512631665,2015,2015,2015,2015,0
|
|
20230822,150600,512631665,2015,2020,2020,2015,3606
|
|
20230822,150500,505363955,2020,2020,2020,2020,92
|
|
20230822,150400,505178115,2020,2020,2020,2020,1
|
|
20230822,150300,505176095,2020,2020,2020,2020,35
|
|
20230822,150200,505105395,2020,2020,2020,2020,0
|
|
20230822,150100,505105395,2020,2020,2020,2020,10
|
|
20230822,150000,505085195,2020,2020,2020,2020,1
|
|
20230822,145900,505083175,2020,2020,2020,2020,81
|
|
20230822,145800,504919555,2020,2020,2020,2020,820
|
|
20230822,145700,503263155,2020,2015,2020,2015,1100
|
|
20230822,145600,501045655,2020,2020,2020,2020,10
|
|
20230822,145500,501025455,2020,2020,2020,2020,105
|
|
20230822,145400,500813355,2020,2020,2020,2020,255
|
|
20230822,145300,500298255,2020,2020,2020,2020,36
|
|
20230822,145200,500225535,2015,2020,2020,2015,1175
|
|
20230822,145100,497854055,2020,2020,2020,2020,454
|
|
20230822,145000,496936975,2025,2025,2025,2025,0
|
|
20230822,144900,496936975,2025,2025,2025,2025,0
|
|
20230822,144800,496936975,2025,2025,2025,2025,0
|
|
20230822,144700,496936975,2025,2025,2025,2025,0
|
|
20230822,144600,496936975,2025,2025,2025,2025,0
|
|
20230822,144500,496936975,2025,2025,2025,2025,3
|
|
20230822,144400,496930900,2025,2025,2025,2025,0
|
|
20230822,144300,496930900,2025,2025,2025,2025,0
|
|
20230822,144200,496930900,2025,2025,2025,2025,0
|
|
20230822,144100,496930900,2025,2025,2025,2025,22
|
|
20230822,144000,496886350,2025,2020,2025,2020,68
|
|
20230822,143900,496748940,2020,2020,2020,2020,1117
|
|
20230822,143800,494492600,2025,2025,2025,2025,465
|
|
20230822,143700,493550975,2025,2025,2025,2025,15
|
|
20230822,143600,493520600,2025,2025,2025,2025,0
|
|
20230822,143500,493520600,2025,2025,2025,2025,0
|
|
20230822,143400,493520600,2025,2025,2025,2025,0
|
|
20230822,143300,493520600,2025,2025,2025,2025,11
|
|
20230822,143200,493498325,2025,2025,2025,2025,160
|
|
20230822,143100,493174325,2025,2025,2025,2025,0
|
|
20230822,143000,493174325,2025,2025,2025,2025,0
|
|
20230822,142900,493174325,2025,2025,2025,2025,9
|
|
20230822,142800,493156100,2025,2030,2030,2025,45
|
|
20230822,142700,493064970,2025,2025,2025,2025,220
|
|
20230822,142600,492619470,2025,2025,2025,2025,1000
|
|
20230822,142500,490594470,2025,2025,2025,2025,1
|
|
20230822,142400,490592445,2025,2025,2025,2025,2
|
|
20230822,142300,490588395,2020,2020,2020,2020,0
|
|
20230822,142200,490588395,2020,2020,2020,2020,65
|
|
20230822,142100,490457095,2020,2020,2020,2020,700
|
|
20230822,142000,489043095,2020,2020,2020,2020,1574
|
|
20230822,141900,485863615,2020,2025,2025,2020,526
|
|
20230822,141800,484798595,2025,2025,2025,2025,0
|
|
20230822,141700,484798595,2025,2025,2025,2025,510
|
|
20230822,141600,483765845,2025,2025,2025,2025,0
|
|
20230822,141500,483765845,2025,2025,2025,2025,4
|
|
20230822,141400,483757745,2025,2025,2025,2025,0
|
|
20230822,141300,483757745,2025,2025,2025,2025,591
|
|
20230822,141200,482560970,2025,2025,2025,2025,882
|
|
20230822,141100,480774920,2020,2020,2020,2020,2549
|
|
20230822,141000,475625940,2025,2025,2025,2025,152
|
|
20230822,140900,475318140,2025,2025,2025,2025,400
|
|
20230822,140800,474508140,2025,2025,2025,2025,1
|
|
20230822,140700,474506115,2025,2025,2025,2025,78
|
|
20230822,140600,474348165,2025,2025,2025,2025,0
|
|
20230822,140500,474348165,2025,2025,2025,2025,0
|
|
20230822,140400,474348165,2025,2025,2025,2025,0
|
|
20230822,140300,474348165,2025,2025,2025,2025,333
|
|
20230822,140200,473673840,2025,2025,2025,2025,2
|
|
20230822,140100,473669790,2025,2025,2025,2025,51
|
|
20230822,140000,473566515,2020,2020,2020,2020,10
|
|
20230822,135900,473546315,2020,2020,2020,2020,0
|
|
20230822,135800,473546315,2020,2020,2020,2020,0
|
|
20230822,135700,473546315,2020,2020,2020,2020,0
|
|
20230822,135600,473546315,2020,2030,2030,2020,16
|
|
20230822,135500,473513850,2025,2025,2025,2025,107
|
|
20230822,135400,473297175,2025,2025,2025,2025,0
|
|
20230822,135300,473297175,2025,2025,2025,2025,90
|
|
20230822,135200,473114925,2025,2030,2030,2025,33
|
|
20230822,135100,473047945,2030,2030,2030,2025,23
|
|
20230822,135000,473001300,2030,2030,2030,2030,0
|
|
20230822,134900,473001300,2030,2025,2030,2025,29
|
|
20230822,134800,472942570,2020,2020,2020,2020,0
|
|
20230822,134700,472942570,2020,2020,2020,2020,322
|
|
20230822,134600,472292130,2015,2015,2015,2015,10
|
|
20230822,134500,472271980,2015,2015,2015,2015,860
|
|
20230822,134400,470539080,2020,2020,2020,2020,0
|
|
20230822,134300,470539080,2020,2020,2020,2020,100
|
|
20230822,134200,470337080,2020,2020,2020,2020,0
|
|
20230822,134100,470337080,2020,2020,2020,2020,182
|
|
20230822,134000,469969440,2020,2020,2020,2020,0
|
|
20230822,133900,469969440,2020,2020,2020,2020,0
|
|
20230822,133800,469969440,2020,2020,2020,2020,0
|
|
20230822,133700,469969440,2020,2030,2030,2020,4864
|
|
20230822,133600,460143660,2020,2020,2020,2020,275
|
|
20230822,133500,459588160,2020,2020,2020,2020,20
|
|
20230822,133400,459547760,2020,2015,2020,2015,1441
|
|
20230822,133300,456643920,2020,2020,2020,2020,227
|
|
20230822,133200,456185380,2020,2015,2020,2015,302
|
|
20230822,133100,455575345,2015,2015,2015,2015,0
|
|
20230822,133000,455575345,2015,2015,2015,2015,582
|
|
20230822,132900,454402615,2020,2020,2020,2020,4711
|
|
20230822,132800,444886395,2020,2020,2020,2020,755
|
|
20230822,132700,443361295,2020,2020,2020,2020,3
|
|
20230822,132600,443355235,2025,2025,2025,2025,228
|
|
20230822,132500,442893535,2025,2025,2025,2025,2
|
|
20230822,132400,442889485,2025,2025,2025,2025,3
|
|
20230822,132300,442883410,2025,2025,2025,2025,62
|
|
20230822,132200,442757860,2030,2030,2030,2025,38
|
|
20230822,132100,442680900,2025,2025,2030,2025,186
|
|
20230822,132000,442303920,2025,2025,2025,2025,4
|
|
20230822,131900,442295820,2025,2025,2025,2025,10
|
|
20230822,131800,442275570,2030,2030,2030,2030,0
|
|
20230822,131700,442275570,2030,2030,2030,2030,0
|
|
20230822,131600,442275570,2030,2025,2030,2025,50
|
|
20230822,131500,442174110,2025,2025,2025,2025,57
|
|
20230822,131400,442058685,2025,2025,2025,2025,0
|
|
20230822,131300,442058685,2025,2025,2025,2025,17
|
|
20230822,131200,442024260,2025,2025,2025,2025,2
|
|
20230822,131100,442020210,2025,2025,2025,2025,1148
|
|
20230822,131000,439695510,2025,2025,2025,2025,0
|
|
20230822,130900,439695510,2025,2025,2025,2025,6961
|
|
20230822,130800,425599485,2025,2025,2025,2025,2
|
|
20230822,130700,425595435,2030,2030,2030,2030,350
|
|
20230822,130600,424884935,2030,2030,2030,2030,156
|
|
20230822,130500,424568255,2025,2025,2025,2025,0
|
|
20230822,130400,424568255,2025,2030,2030,2025,127
|
|
20230822,130300,424310450,2030,2030,2030,2030,102
|
|
20230822,130200,424103390,2030,2030,2030,2030,450
|
|
20230822,130100,423189890,2030,2030,2030,2030,50
|
|
20230822,130000,423088390,2030,2030,2030,2030,0
|
|
20230822,125900,423088390,2030,2030,2030,2030,0
|
|
20230822,125800,423088390,2030,2025,2030,2025,65
|
|
20230822,125700,422956515,2025,2025,2025,2025,49
|
|
20230822,125600,422857290,2035,2035,2035,2035,0
|
|
20230822,125500,422857290,2035,2035,2035,2035,0
|
|
20230822,125400,422857290,2035,2035,2035,2035,811
|
|
20230822,125300,421206905,2035,2035,2035,2035,58
|
|
20230822,125200,421088875,2035,2035,2035,2035,0
|
|
20230822,125100,421088875,2035,2035,2035,2035,9
|
|
20230822,125000,421070560,2035,2035,2035,2035,0
|
|
20230822,124900,421070560,2035,2035,2035,2035,10
|
|
20230822,124800,421050210,2035,2035,2035,2035,0
|
|
20230822,124700,421050210,2035,2035,2035,2035,0
|
|
20230822,124600,421050210,2035,2035,2035,2035,80
|
|
20230822,124500,420887410,2035,2035,2035,2035,0
|
|
20230822,124400,420887410,2035,2035,2035,2035,51
|
|
20230822,124300,420783625,2030,2030,2030,2030,8
|
|
20230822,124200,420767385,2030,2030,2030,2030,286
|
|
20230822,124100,420186805,2030,2030,2030,2030,0
|
|
20230822,124000,420186805,2030,2030,2030,2030,59
|
|
20230822,123900,420067035,2030,2030,2030,2030,30
|
|
20230822,123800,420006135,2030,2030,2030,2030,0
|
|
20230822,123700,420006135,2030,2030,2030,2030,0
|
|
20230822,123600,420006135,2030,2030,2030,2030,500
|
|
20230822,123500,418991135,2035,2035,2035,2035,500
|
|
20230822,123400,417973635,2035,2035,2035,2035,150
|
|
20230822,123300,417668385,2025,2025,2025,2025,0
|
|
20230822,123200,417668385,2025,2025,2025,2025,0
|
|
20230822,123100,417668385,2025,2025,2025,2025,5
|
|
20230822,123000,417658260,2030,2030,2030,2030,1
|
|
20230822,122900,417656230,2030,2030,2030,2030,700
|
|
20230822,122800,416235230,2030,2030,2030,2030,2
|
|
20230822,122700,416231170,2035,2035,2035,2035,0
|
|
20230822,122600,416231170,2035,2025,2035,2025,8
|
|
20230822,122500,416214940,2035,2035,2035,2035,1
|
|
20230822,122400,416212905,2025,2025,2025,2025,52
|
|
20230822,122300,416107605,2025,2025,2025,2025,0
|
|
20230822,122200,416107605,2025,2025,2025,2025,15
|
|
20230822,122100,416077230,2035,2035,2035,2035,513
|
|
20230822,122000,415033275,2035,2035,2035,2035,4
|
|
20230822,121900,415025135,2035,2035,2035,2035,545
|
|
20230822,121800,413916060,2020,2025,2025,2020,36
|
|
20230822,121700,413843235,2035,2035,2035,2035,1
|
|
20230822,121600,413841200,2030,2030,2030,2030,1
|
|
20230822,121500,413839170,2030,2030,2030,2030,4
|
|
20230822,121400,413831050,2030,2030,2030,2030,640
|
|
20230822,121300,412531850,2020,2020,2030,2020,461
|
|
20230822,121200,411600620,2030,2020,2030,2020,12
|
|
20230822,121100,411576360,2030,2030,2030,2030,1
|
|
20230822,121000,411574330,2030,2030,2030,2030,3
|
|
20230822,120900,411568240,2020,2020,2020,2020,15
|
|
20230822,120800,411537940,2025,2025,2025,2025,10
|
|
20230822,120700,411517690,2025,2025,2025,2025,0
|
|
20230822,120600,411517690,2025,2025,2025,2025,200
|
|
20230822,120500,411112690,2025,2025,2025,2025,200
|
|
20230822,120400,410707690,2025,2025,2025,2025,0
|
|
20230822,120300,410707690,2025,2025,2025,2025,336
|
|
20230822,120200,410027290,2015,2015,2015,2015,373
|
|
20230822,120100,409275695,2015,2015,2015,2015,0
|
|
20230822,120000,409275695,2015,2015,2015,2015,1
|
|
20230822,115900,409273680,2035,2025,2035,2025,459
|
|
20230822,115800,408341525,2025,2025,2025,2025,150
|
|
20230822,115700,408037775,2015,2020,2020,2015,500
|
|
20230822,115600,407030220,2025,2025,2025,2025,1
|
|
20230822,115500,407028195,2025,2025,2025,2025,0
|
|
20230822,115400,407028195,2025,2025,2025,2025,0
|
|
20230822,115300,407028195,2025,2015,2025,2015,1068
|
|
20230822,115200,404867325,2015,2015,2015,2015,2549
|
|
20230822,115100,399731090,2015,2015,2015,2015,0
|
|
20230822,115000,399731090,2015,2015,2015,2015,101
|
|
20230822,114900,399527575,2020,2020,2020,2020,0
|
|
20230822,114800,399527575,2020,2020,2020,2020,1
|
|
20230822,114700,399525555,2020,2020,2020,2020,50
|
|
20230822,114600,399424555,2020,2020,2020,2020,120
|
|
20230822,114500,399182155,2020,2020,2020,2020,2
|
|
20230822,114400,399178115,2020,2015,2020,2015,100
|
|
20230822,114300,398976385,2010,2010,2010,2010,0
|
|
20230822,114200,398976385,2010,2015,2015,2010,10000
|
|
20230822,114100,378875825,2015,2015,2015,2015,1533
|
|
20230822,114000,375786830,2020,2020,2020,2020,53
|
|
20230822,113900,375679770,2015,2020,2020,2015,411
|
|
20230822,113800,374851550,2015,2020,2020,2015,1088
|
|
20230822,113700,372659130,2020,2015,2025,2015,4724
|
|
20230822,113600,363140255,2015,2015,2015,2015,0
|
|
20230822,113500,363140255,2015,2025,2025,2015,11470
|
|
20230822,113400,340026340,2025,2025,2025,2025,95
|
|
20230822,113300,339833965,2025,2025,2025,2025,13
|
|
20230822,113200,339807640,2030,2015,2030,2015,22
|
|
20230822,113100,339763235,2015,2020,2020,2015,3965
|
|
20230822,113000,331753940,2025,2025,2025,2025,0
|
|
20230822,112900,331753940,2025,2025,2025,2025,1
|
|
20230822,112800,331751915,2030,2020,2030,2020,6023
|
|
20230822,112700,319585445,2025,2025,2025,2025,0
|
|
20230822,112600,319585445,2025,2025,2025,2025,453
|
|
20230822,112500,318668120,2025,2025,2025,2025,0
|
|
20230822,112400,318668120,2025,2025,2025,2025,1
|
|
20230822,112300,318666095,2020,2025,2025,2020,4205
|
|
20230822,112200,310171970,2025,2025,2025,2025,202
|
|
20230822,112100,309762920,2025,2020,2025,2020,2158
|
|
20230822,112000,305400380,2025,2025,2025,2020,34
|
|
20230822,111900,305331605,2020,2025,2025,2020,353
|
|
20230822,111800,304618470,2025,2025,2025,2025,24
|
|
20230822,111700,304569870,2025,2025,2025,2025,8
|
|
20230822,111600,304553670,2025,2025,2025,2025,115
|
|
20230822,111500,304320795,2030,2030,2030,2030,0
|
|
20230822,111400,304320795,2030,2030,2030,2030,500
|
|
20230822,111300,303305795,2030,2030,2030,2030,1
|
|
20230822,111200,303303765,2030,2030,2030,2030,50
|
|
20230822,111100,303202265,2020,2025,2025,2020,1526
|
|
20230822,111000,300119695,2020,2025,2025,2020,369
|
|
20230822,110900,299373340,2030,2030,2030,2030,40
|
|
20230822,110800,299292140,2030,2030,2030,2030,1590
|
|
20230822,110700,296064440,2035,2035,2035,2035,0
|
|
20230822,110600,296064440,2035,2035,2035,2035,0
|
|
20230822,110500,296064440,2035,2035,2035,2035,250
|
|
20230822,110400,295555690,2035,2035,2035,2035,8
|
|
20230822,110300,295539410,2035,2035,2035,2035,0
|
|
20230822,110200,295539410,2035,2030,2035,2030,499
|
|
20230822,110100,294526340,2030,2030,2030,2030,1
|
|
20230822,110000,294524310,2025,2025,2025,2025,0
|
|
20230822,105900,294524310,2025,2035,2035,2025,6057
|
|
20230822,105800,282222995,2040,2040,2040,2040,0
|
|
20230822,105700,282222995,2040,2040,2040,2040,0
|
|
20230822,105600,282222995,2040,2040,2040,2040,738
|
|
20230822,105500,280717475,2040,2040,2045,2040,1320
|
|
20230822,105400,278024425,2035,2035,2035,2035,0
|
|
20230822,105300,278024425,2035,2035,2035,2035,952
|
|
20230822,105200,276087105,2035,2035,2035,2035,2146
|
|
20230822,105100,271719995,2035,2035,2035,2035,0
|
|
20230822,105000,271719995,2035,2035,2035,2035,4
|
|
20230822,104900,271711855,2030,2030,2030,2030,899
|
|
20230822,104800,269886885,2030,2030,2030,2030,2565
|
|
20230822,104700,264679935,2030,2030,2030,2030,0
|
|
20230822,104600,264679935,2030,2030,2030,2030,950
|
|
20230822,104500,262751435,2035,2035,2035,2035,4
|
|
20230822,104400,262743295,2030,2030,2030,2030,600
|
|
20230822,104300,261525295,2030,2030,2030,2030,3735
|
|
20230822,104200,253943245,2030,2030,2030,2030,2309
|
|
20230822,104100,249255975,2035,2035,2035,2035,4
|
|
20230822,104000,249247835,2035,2030,2035,2030,661
|
|
20230822,103900,247906000,2030,2030,2030,2030,0
|
|
20230822,103800,247906000,2030,2040,2040,2030,1906
|
|
20230822,103700,244036810,2040,2040,2040,2040,0
|
|
20230822,103600,244036810,2040,2040,2040,2040,4
|
|
20230822,103500,244028650,2040,2040,2040,2040,727
|
|
20230822,103400,242545570,2040,2040,2040,2040,0
|
|
20230822,103300,242545570,2040,2040,2040,2040,260
|
|
20230822,103200,242015170,2040,2040,2040,2040,6
|
|
20230822,103100,242002930,2040,2035,2040,2030,2994
|
|
20230822,103000,235917235,2035,2035,2035,2035,0
|
|
20230822,102900,235917235,2035,2035,2035,2035,0
|
|
20230822,102800,235917235,2035,2035,2035,2035,0
|
|
20230822,102700,235917235,2035,2035,2035,2035,30
|
|
20230822,102600,235856185,2035,2035,2035,2035,7
|
|
20230822,102500,235841940,2040,2040,2040,2040,100
|
|
20230822,102400,235637940,2040,2040,2040,2040,150
|
|
20230822,102300,235331940,2040,2035,2040,2035,1000
|
|
20230822,102200,233294440,2040,2040,2040,2040,5
|
|
20230822,102100,233284240,2040,2040,2040,2025,2025
|
|
20230822,102000,229183240,2025,2040,2040,2025,1973
|
|
20230822,101900,225179435,2040,2040,2040,2040,600
|
|
20230822,101800,223955435,2045,2045,2045,2045,2
|
|
20230822,101700,223951345,2045,2045,2045,2045,0
|
|
20230822,101600,223951345,2045,2040,2045,2040,136
|
|
20230822,101500,223673575,2040,2040,2040,2040,76
|
|
20230822,101400,223518535,2040,2045,2045,2040,58
|
|
20230822,101300,223400210,2040,2040,2040,2040,130
|
|
20230822,101200,223135010,2040,2040,2040,2040,700
|
|
20230822,101100,221707010,2040,2040,2040,2040,2740
|
|
20230822,101000,216117410,2045,2045,2045,2045,1564
|
|
20230822,100900,212919030,2045,2045,2045,2045,117
|
|
20230822,100800,212679765,2045,2045,2045,2045,300
|
|
20230822,100700,212066265,2050,2045,2050,2040,602
|
|
20230822,100600,210837890,2050,2050,2050,2050,1
|
|
20230822,100500,210835840,2050,2050,2050,2050,1
|
|
20230822,100400,210833790,2050,2045,2050,2045,2049
|
|
20230822,100300,206633380,2040,2040,2040,2040,1000
|
|
20230822,100200,204593380,2050,2050,2050,2050,0
|
|
20230822,100100,204593380,2050,2050,2050,2050,36
|
|
20230822,100000,204519580,2045,2045,2045,2045,0
|
|
20230822,095900,204519580,2045,2045,2045,2045,392
|
|
20230822,095800,203717940,2035,2035,2035,2035,841
|
|
20230822,095700,202006505,2035,2035,2035,2035,100
|
|
20230822,095600,201803005,2035,2045,2045,2035,235
|
|
20230822,095500,201323190,2045,2035,2045,2035,15329
|
|
20230822,095400,170108830,2035,2035,2035,2035,49
|
|
20230822,095300,170009115,2035,2035,2035,2035,10
|
|
20230822,095200,169988765,2025,2025,2025,2025,3364
|
|
20230822,095100,163176665,2025,2025,2025,2025,39
|
|
20230822,095000,163097690,2035,2035,2035,2035,104
|
|
20230822,094900,162886050,2025,2025,2025,2025,0
|
|
20230822,094800,162886050,2025,2030,2030,2025,872
|
|
20230822,094700,161119535,2035,2035,2035,2035,55
|
|
20230822,094600,161007610,2040,2040,2040,2040,100
|
|
20230822,094500,160803610,2040,2035,2040,2035,704
|
|
20230822,094400,159370950,2025,2035,2035,2025,1096
|
|
20230822,094300,157150550,2040,2040,2040,2040,0
|
|
20230822,094200,157150550,2040,2040,2040,2040,1
|
|
20230822,094100,157148510,2025,2035,2040,2025,624
|
|
20230822,094000,155878675,2025,2035,2035,2025,4391
|
|
20230822,093900,146986860,2025,2025,2025,2025,2700
|
|
20230822,093800,141519360,2025,2025,2025,2020,1939
|
|
20230822,093700,137593120,2035,2030,2035,2030,245
|
|
20230822,093600,137095545,2040,2040,2040,2040,1004
|
|
20230822,093500,135047385,2025,2025,2025,2025,4600
|
|
20230822,093400,125732385,2025,2040,2040,2025,1040
|
|
20230822,093300,123623270,2040,2035,2040,2020,2862
|
|
20230822,093200,117810890,2035,2035,2035,2035,2
|
|
20230822,093100,117806820,2035,2035,2035,2035,7
|
|
20230822,093000,117792575,2030,2030,2030,2030,325
|
|
20230822,092900,117132825,2035,2020,2035,2015,2480
|
|
20230822,092800,112120930,2020,2020,2020,2020,3854
|
|
20230822,092700,104335850,2025,2025,2025,2020,52
|
|
20230822,092600,104230700,2015,2020,2020,2015,2726
|
|
20230822,092500,98737630,2020,2020,2020,2020,4635
|
|
20230822,092400,89374930,2020,2030,2030,2020,1528
|
|
20230822,092300,86277730,2025,2020,2025,2020,2293
|
|
20230822,092200,81639405,2025,2025,2025,2025,420
|
|
20230822,092100,80788905,2025,2025,2025,2025,1
|
|
20230822,092000,80786880,2025,2025,2025,2025,286
|
|
20230822,091900,80207730,2025,2025,2025,2025,0
|
|
20230822,091800,80207730,2025,2025,2025,2025,0
|
|
20230822,091700,80207730,2025,2025,2025,2025,135
|
|
20230822,091600,79934355,2025,2020,2025,2020,1986
|
|
20230822,091500,75922615,2020,2020,2025,2020,2158
|
|
20230822,091400,71563415,2025,2025,2025,2020,1663
|
|
20230822,091300,68199705,2030,2030,2030,2025,381
|
|
20230822,091200,67426425,2035,2020,2035,2020,2753
|
|
20230822,091100,61864555,2020,2030,2035,2020,2740
|
|
20230822,091000,56305890,2040,2035,2040,2030,326
|
|
20230822,090900,55643040,2035,2035,2035,2035,315
|
|
20230822,090800,55002015,2025,2025,2025,2025,0
|
|
20230822,090700,55002015,2025,2020,2025,2020,961
|
|
20230822,090600,53059425,2020,2020,2020,2015,370
|
|
20230822,090500,52313820,2015,2025,2025,2015,3637
|
|
20230822,090400,44972365,2025,2030,2030,2020,253
|
|
20230822,090300,44460165,2020,2030,2030,2020,3500
|
|
20230822,090200,37383045,2025,2025,2030,2020,1746
|
|
20230822,090100,33849020,2025,2040,2045,2005,14344
|
|
20230822,090000,4927850,2045,2055,2055,2045,2406
|