609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,190500,3220023601,2020,2020,2020,2020,0
|
|
20230829,190400,3220023601,2020,2020,2020,2020,0
|
|
20230829,190300,3220023601,2020,2020,2020,2020,0
|
|
20230829,190200,3220023601,2020,2020,2020,2020,0
|
|
20230829,190100,3220023601,2020,2020,2020,2020,0
|
|
20230829,190000,3220023601,2020,2020,2020,2020,0
|
|
20230829,185900,3220023601,2020,2020,2020,2020,0
|
|
20230829,185800,3220023601,2020,2020,2020,2020,0
|
|
20230829,185700,3220023601,2020,2020,2020,2020,0
|
|
20230829,185600,3220023601,2020,2020,2020,2020,0
|
|
20230829,185500,3220023601,2020,2020,2020,2020,0
|
|
20230829,185400,3220023601,2020,2020,2020,2020,0
|
|
20230829,185300,3220023601,2020,2020,2020,2020,0
|
|
20230829,185200,3220023601,2020,2020,2020,2020,0
|
|
20230829,185100,3220023601,2020,2020,2020,2020,0
|
|
20230829,185000,3220023601,2020,2020,2020,2020,0
|
|
20230829,184900,3220023601,2020,2020,2020,2020,0
|
|
20230829,184800,3220023601,2020,2020,2020,2020,0
|
|
20230829,184700,3220023601,2020,2020,2020,2020,0
|
|
20230829,184600,3220023601,2020,2020,2020,2020,0
|
|
20230829,184500,3220023601,2020,2020,2020,2020,0
|
|
20230829,184400,3220023601,2020,2020,2020,2020,0
|
|
20230829,184300,3220023601,2020,2020,2020,2020,0
|
|
20230829,184200,3220023601,2020,2020,2020,2020,0
|
|
20230829,184100,3220023601,2020,2020,2020,2020,0
|
|
20230829,184000,3220023601,2020,2020,2020,2020,0
|
|
20230829,183900,3220023601,2020,2020,2020,2020,0
|
|
20230829,183800,3220023601,2020,2020,2020,2020,0
|
|
20230829,183700,3220023601,2020,2020,2020,2020,0
|
|
20230829,183600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,183500,3220023601,2020,2020,2020,2020,0
|
|
20230829,183400,3220023601,2020,2020,2020,2020,0
|
|
20230829,183300,3220023601,2020,2020,2020,2020,0
|
|
20230829,183200,3220023601,2020,2020,2020,2020,0
|
|
20230829,183100,3220023601,2020,2020,2020,2020,0
|
|
20230829,183000,3220023601,2020,2020,2020,2020,0
|
|
20230829,182900,3220023601,2020,2020,2020,2020,0
|
|
20230829,182800,3220023601,2020,2020,2020,2020,0
|
|
20230829,182700,3220023601,2020,2020,2020,2020,0
|
|
20230829,182600,3220023601,2020,2020,2020,2020,0
|
|
20230829,182500,3220023601,2020,2020,2020,2020,0
|
|
20230829,182400,3220023601,2020,2020,2020,2020,0
|
|
20230829,182300,3220023601,2020,2020,2020,2020,0
|
|
20230829,182200,3220023601,2020,2020,2020,2020,0
|
|
20230829,182100,3220023601,2020,2020,2020,2020,0
|
|
20230829,182000,3220023601,2020,2020,2020,2020,0
|
|
20230829,181900,3220023601,2020,2020,2020,2020,0
|
|
20230829,181800,3220023601,2020,2020,2020,2020,0
|
|
20230829,181700,3220023601,2020,2020,2020,2020,0
|
|
20230829,181600,3220023601,2020,2020,2020,2020,0
|
|
20230829,181500,3220023601,2020,2020,2020,2020,0
|
|
20230829,181400,3220023601,2020,2020,2020,2020,0
|
|
20230829,181300,3220023601,2020,2020,2020,2020,0
|
|
20230829,181200,3220023601,2020,2020,2020,2020,0
|
|
20230829,181100,3220023601,2020,2020,2020,2020,0
|
|
20230829,181000,3220023601,2020,2020,2020,2020,0
|
|
20230829,180900,3220023601,2020,2020,2020,2020,0
|
|
20230829,180800,3220023601,2020,2020,2020,2020,0
|
|
20230829,180700,3220023601,2020,2020,2020,2020,0
|
|
20230829,180600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,180500,3220023601,2020,2020,2020,2020,0
|
|
20230829,180400,3220023601,2020,2020,2020,2020,0
|
|
20230829,180300,3220023601,2020,2020,2020,2020,0
|
|
20230829,180200,3220023601,2020,2020,2020,2020,0
|
|
20230829,180100,3220023601,2020,2020,2020,2020,0
|
|
20230829,180000,3220023601,2020,2020,2020,2020,0
|
|
20230829,175900,3220023601,2020,2020,2020,2020,0
|
|
20230829,175800,3220023601,2020,2020,2020,2020,0
|
|
20230829,175700,3220023601,2020,2020,2020,2020,0
|
|
20230829,175600,3220023601,2020,2020,2020,2020,0
|
|
20230829,175500,3220023601,2020,2020,2020,2020,0
|
|
20230829,175400,3220023601,2020,2020,2020,2020,0
|
|
20230829,175300,3220023601,2020,2020,2020,2020,0
|
|
20230829,175200,3220023601,2020,2020,2020,2020,0
|
|
20230829,175100,3220023601,2020,2020,2020,2020,0
|
|
20230829,175000,3220023601,2020,2020,2020,2020,0
|
|
20230829,174900,3220023601,2020,2020,2020,2020,0
|
|
20230829,174800,3220023601,2020,2020,2020,2020,0
|
|
20230829,174700,3220023601,2020,2020,2020,2020,0
|
|
20230829,174600,3220023601,2020,2020,2020,2020,0
|
|
20230829,174500,3220023601,2020,2020,2020,2020,0
|
|
20230829,174400,3220023601,2020,2020,2020,2020,0
|
|
20230829,174300,3220023601,2020,2020,2020,2020,0
|
|
20230829,174200,3220023601,2020,2020,2020,2020,0
|
|
20230829,174100,3220023601,2020,2020,2020,2020,0
|
|
20230829,174000,3220023601,2020,2020,2020,2020,0
|
|
20230829,173900,3220023601,2020,2020,2020,2020,0
|
|
20230829,173800,3220023601,2020,2020,2020,2020,0
|
|
20230829,173700,3220023601,2020,2020,2020,2020,0
|
|
20230829,173600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,173500,3220023601,2020,2020,2020,2020,0
|
|
20230829,173400,3220023601,2020,2020,2020,2020,0
|
|
20230829,173300,3220023601,2020,2020,2020,2020,0
|
|
20230829,173200,3220023601,2020,2020,2020,2020,0
|
|
20230829,173100,3220023601,2020,2020,2020,2020,0
|
|
20230829,173000,3220023601,2020,2020,2020,2020,0
|
|
20230829,172900,3220023601,2020,2020,2020,2020,0
|
|
20230829,172800,3220023601,2020,2020,2020,2020,0
|
|
20230829,172700,3220023601,2020,2020,2020,2020,0
|
|
20230829,172600,3220023601,2020,2020,2020,2020,0
|
|
20230829,172500,3220023601,2020,2020,2020,2020,0
|
|
20230829,172400,3220023601,2020,2020,2020,2020,0
|
|
20230829,172300,3220023601,2020,2020,2020,2020,0
|
|
20230829,172200,3220023601,2020,2020,2020,2020,0
|
|
20230829,172100,3220023601,2020,2020,2020,2020,0
|
|
20230829,172000,3220023601,2020,2020,2020,2020,0
|
|
20230829,171900,3220023601,2020,2020,2020,2020,0
|
|
20230829,171800,3220023601,2020,2020,2020,2020,0
|
|
20230829,171700,3220023601,2020,2020,2020,2020,0
|
|
20230829,171600,3220023601,2020,2020,2020,2020,0
|
|
20230829,171500,3220023601,2020,2020,2020,2020,0
|
|
20230829,171400,3220023601,2020,2020,2020,2020,0
|
|
20230829,171300,3220023601,2020,2020,2020,2020,0
|
|
20230829,171200,3220023601,2020,2020,2020,2020,0
|
|
20230829,171100,3220023601,2020,2020,2020,2020,0
|
|
20230829,171000,3220023601,2020,2020,2020,2020,0
|
|
20230829,170900,3220023601,2020,2020,2020,2020,0
|
|
20230829,170800,3220023601,2020,2020,2020,2020,0
|
|
20230829,170700,3220023601,2020,2020,2020,2020,0
|
|
20230829,170600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,170500,3220023601,2020,2020,2020,2020,0
|
|
20230829,170400,3220023601,2020,2020,2020,2020,0
|
|
20230829,170300,3220023601,2020,2020,2020,2020,0
|
|
20230829,170200,3220023601,2020,2020,2020,2020,0
|
|
20230829,170100,3220023601,2020,2020,2020,2020,0
|
|
20230829,170000,3220023601,2020,2020,2020,2020,0
|
|
20230829,165900,3220023601,2020,2020,2020,2020,0
|
|
20230829,165800,3220023601,2020,2020,2020,2020,0
|
|
20230829,165700,3220023601,2020,2020,2020,2020,0
|
|
20230829,165600,3220023601,2020,2020,2020,2020,0
|
|
20230829,165500,3220023601,2020,2020,2020,2020,0
|
|
20230829,165400,3220023601,2020,2020,2020,2020,0
|
|
20230829,165300,3220023601,2020,2020,2020,2020,0
|
|
20230829,165200,3220023601,2020,2020,2020,2020,0
|
|
20230829,165100,3220023601,2020,2020,2020,2020,0
|
|
20230829,165000,3220023601,2020,2020,2020,2020,0
|
|
20230829,164900,3220023601,2020,2020,2020,2020,0
|
|
20230829,164800,3220023601,2020,2020,2020,2020,0
|
|
20230829,164700,3220023601,2020,2020,2020,2020,0
|
|
20230829,164600,3220023601,2020,2020,2020,2020,0
|
|
20230829,164500,3220023601,2020,2020,2020,2020,0
|
|
20230829,164400,3220023601,2020,2020,2020,2020,0
|
|
20230829,164300,3220023601,2020,2020,2020,2020,0
|
|
20230829,164200,3220023601,2020,2020,2020,2020,0
|
|
20230829,164100,3220023601,2020,2020,2020,2020,0
|
|
20230829,164000,3220023601,2020,2020,2020,2020,0
|
|
20230829,163900,3220023601,2020,2020,2020,2020,0
|
|
20230829,163800,3220023601,2020,2020,2020,2020,0
|
|
20230829,163700,3220023601,2020,2020,2020,2020,0
|
|
20230829,163600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,163500,3220023601,2020,2020,2020,2020,0
|
|
20230829,163400,3220023601,2020,2020,2020,2020,0
|
|
20230829,163300,3220023601,2020,2020,2020,2020,0
|
|
20230829,163200,3220023601,2020,2020,2020,2020,0
|
|
20230829,163100,3220023601,2020,2020,2020,2020,0
|
|
20230829,163000,3220023601,2020,2020,2020,2020,0
|
|
20230829,162900,3220023601,2020,2020,2020,2020,0
|
|
20230829,162800,3220023601,2020,2020,2020,2020,0
|
|
20230829,162700,3220023601,2020,2020,2020,2020,0
|
|
20230829,162600,3220023601,2020,2020,2020,2020,0
|
|
20230829,162500,3220023601,2020,2020,2020,2020,0
|
|
20230829,162400,3220023601,2020,2020,2020,2020,0
|
|
20230829,162300,3220023601,2020,2020,2020,2020,0
|
|
20230829,162200,3220023601,2020,2020,2020,2020,0
|
|
20230829,162100,3220023601,2020,2020,2020,2020,0
|
|
20230829,162000,3220023601,2020,2020,2020,2020,0
|
|
20230829,161900,3220023601,2020,2020,2020,2020,0
|
|
20230829,161800,3220023601,2020,2020,2020,2020,0
|
|
20230829,161700,3220023601,2020,2020,2020,2020,0
|
|
20230829,161600,3220023601,2020,2020,2020,2020,0
|
|
20230829,161500,3220023601,2020,2020,2020,2020,0
|
|
20230829,161400,3220023601,2020,2020,2020,2020,0
|
|
20230829,161300,3220023601,2020,2020,2020,2020,0
|
|
20230829,161200,3220023601,2020,2020,2020,2020,0
|
|
20230829,161100,3220023601,2020,2020,2020,2020,0
|
|
20230829,161000,3220023601,2020,2020,2020,2020,0
|
|
20230829,160900,3220023601,2020,2020,2020,2020,0
|
|
20230829,160800,3220023601,2020,2020,2020,2020,0
|
|
20230829,160700,3220023601,2020,2020,2020,2020,0
|
|
20230829,160600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,160500,3220023601,2020,2020,2020,2020,0
|
|
20230829,160400,3220023601,2020,2020,2020,2020,0
|
|
20230829,160300,3220023601,2020,2020,2020,2020,0
|
|
20230829,160200,3220023601,2020,2020,2020,2020,0
|
|
20230829,160100,3220023601,2020,2020,2020,2020,0
|
|
20230829,160000,3220023601,2020,2020,2020,2020,0
|
|
20230829,155900,3220023601,2020,2020,2020,2020,0
|
|
20230829,155800,3220023601,2020,2020,2020,2020,0
|
|
20230829,155700,3220023601,2020,2020,2020,2020,0
|
|
20230829,155600,3220023601,2020,2020,2020,2020,0
|
|
20230829,155500,3220023601,2020,2020,2020,2020,0
|
|
20230829,155400,3220023601,2020,2020,2020,2020,0
|
|
20230829,155300,3220023601,2020,2020,2020,2020,0
|
|
20230829,155200,3220023601,2020,2020,2020,2020,0
|
|
20230829,155100,3220023601,2020,2020,2020,2020,0
|
|
20230829,155000,3220023601,2020,2020,2020,2020,0
|
|
20230829,154900,3220023601,2020,2020,2020,2020,0
|
|
20230829,154800,3220023601,2020,2020,2020,2020,0
|
|
20230829,154700,3220023601,2020,2020,2020,2020,0
|
|
20230829,154600,3220023601,2020,2020,2020,2020,0
|
|
20230829,154500,3220023601,2020,2020,2020,2020,0
|
|
20230829,154400,3220023601,2020,2020,2020,2020,0
|
|
20230829,154300,3220023601,2020,2020,2020,2020,0
|
|
20230829,154200,3220023601,2020,2020,2020,2020,0
|
|
20230829,154100,3220023601,2020,2020,2020,2020,0
|
|
20230829,154000,3220023601,2020,2020,2020,2020,0
|
|
20230829,153900,3220023601,2020,2020,2020,2020,0
|
|
20230829,153800,3220023601,2020,2020,2020,2020,0
|
|
20230829,153700,3220023601,2020,2020,2020,2020,0
|
|
20230829,153600,3220023601,2020,2020,2020,2020,30443
|
|
20230829,153500,3220023601,2020,2020,2020,2020,0
|
|
20230829,153400,3220023601,2020,2020,2020,2020,0
|
|
20230829,153300,3220023601,2020,2020,2020,2020,0
|
|
20230829,153200,3220023601,2020,2020,2020,2020,0
|
|
20230829,153100,3220023601,2020,2020,2020,2020,0
|
|
20230829,153000,3220023601,2020,2020,2020,2020,30443
|
|
20230829,152900,3158528741,2025,2025,2025,2025,0
|
|
20230829,152800,3158528741,2025,2025,2025,2025,0
|
|
20230829,152700,3158528741,2025,2025,2025,2025,0
|
|
20230829,152600,3158528741,2025,2025,2025,2025,0
|
|
20230829,152500,3158528741,2025,2025,2025,2025,0
|
|
20230829,152400,3158528741,2025,2025,2025,2025,0
|
|
20230829,152300,3158528741,2025,2025,2025,2025,0
|
|
20230829,152200,3158528741,2025,2025,2025,2025,0
|
|
20230829,152100,3158528741,2025,2025,2025,2025,0
|
|
20230829,152000,3158528741,2025,2025,2025,2025,0
|
|
20230829,151900,3158528741,2025,2020,2025,2020,15510
|
|
20230829,151800,3127197446,2025,2020,2025,2020,13263
|
|
20230829,151700,3100403911,2025,2020,2025,2020,1973
|
|
20230829,151600,3096414731,2020,2025,2025,2020,2614
|
|
20230829,151500,3091125471,2025,2025,2025,2020,28889
|
|
20230829,151400,3032740386,2025,2015,2025,2015,5549
|
|
20230829,151300,3021506521,2025,2015,2025,2015,14387
|
|
20230829,151200,2992444671,2020,2015,2020,2015,1018
|
|
20230829,151100,2990393356,2020,2020,2020,2015,316
|
|
20230829,151000,2989756311,2020,2020,2020,2015,6734
|
|
20230829,150900,2976183226,2015,2015,2020,2015,8712
|
|
20230829,150800,2958628531,2020,2020,2020,2015,2809
|
|
20230829,150700,2952967351,2015,2015,2020,2015,2422
|
|
20230829,150600,2948075201,2020,2015,2020,2015,4366
|
|
20230829,150500,2939277546,2020,2015,2020,2015,2164
|
|
20230829,150400,2934912041,2015,2020,2020,2015,1412
|
|
20230829,150300,2932060776,2015,2020,2020,2015,7730
|
|
20230829,150200,2916480431,2020,2020,2020,2015,81
|
|
20230829,150100,2916316911,2020,2015,2020,2015,5052
|
|
20230829,150000,2906137111,2020,2020,2020,2015,1162
|
|
20230829,145900,2903789876,2020,2015,2020,2015,391
|
|
20230829,145800,2903001921,2020,2020,2020,2015,3
|
|
20230829,145700,2902995866,2015,2020,2020,2015,102
|
|
20230829,145600,2902790326,2020,2020,2020,2015,11499
|
|
20230829,145500,2879618841,2020,2015,2020,2015,602
|
|
20230829,145400,2878405801,2020,2020,2020,2015,817
|
|
20230829,145300,2876755561,2020,2020,2020,2015,3275
|
|
20230829,145200,2870140161,2015,2015,2020,2015,2274
|
|
20230829,145100,2865557781,2020,2020,2020,2015,1360
|
|
20230829,145000,2862816721,2020,2020,2020,2020,151
|
|
20230829,144900,2862511701,2015,2020,2020,2015,487
|
|
20230829,144800,2861528811,2020,2020,2020,2020,802
|
|
20230829,144700,2859908771,2020,2020,2020,2015,732
|
|
20230829,144600,2858430286,2015,2020,2020,2015,7277
|
|
20230829,144500,2843766971,2020,2020,2020,2015,3827
|
|
20230829,144400,2836036631,2020,2020,2020,2015,1661
|
|
20230829,144300,2832689701,2020,2020,2020,2020,2267
|
|
20230829,144200,2828110361,2020,2020,2020,2020,833
|
|
20230829,144100,2826427701,2020,2020,2020,2020,184
|
|
20230829,144000,2826056021,2020,2015,2020,2015,8797
|
|
20230829,143900,2808329991,2015,2015,2015,2015,100
|
|
20230829,143800,2808128491,2015,2015,2020,2010,12042
|
|
20230829,143700,2783873946,2015,2010,2015,2010,1662
|
|
20230829,143600,2780527716,2015,2015,2015,2010,2008
|
|
20230829,143500,2776486596,2010,2015,2015,2010,3599
|
|
20230829,143400,2769238906,2015,2010,2015,2010,1405
|
|
20230829,143300,2766414831,2015,2020,2020,2015,13647
|
|
20230829,143200,2738916071,2020,2015,2020,2015,7117
|
|
20230829,143100,2724571556,2015,2020,2020,2015,23
|
|
20230829,143000,2724525201,2015,2015,2015,2015,40
|
|
20230829,142900,2724444601,2020,2020,2020,2020,277
|
|
20230829,142800,2723885061,2020,2020,2020,2020,2
|
|
20230829,142700,2723881021,2020,2015,2020,2015,5633
|
|
20230829,142600,2712513051,2015,2010,2015,2010,13603
|
|
20230829,142500,2685171011,2010,2010,2010,2010,1060
|
|
20230829,142400,2683040411,2015,2015,2015,2015,579
|
|
20230829,142300,2681873726,2015,2010,2015,2010,501
|
|
20230829,142200,2680866711,2015,2015,2015,2015,1807
|
|
20230829,142100,2677225606,2015,2015,2015,2015,5351
|
|
20230829,142000,2666443341,2015,2015,2015,2015,27
|
|
20230829,141900,2666388936,2010,2010,2015,2010,1729
|
|
20230829,141800,2662913636,2015,2015,2015,2010,1985
|
|
20230829,141700,2658914486,2015,2015,2015,2015,14
|
|
20230829,141600,2658886276,2015,2010,2015,2010,2322
|
|
20230829,141500,2654208786,2010,2015,2015,2010,1351
|
|
20230829,141400,2651490921,2020,2020,2020,2020,0
|
|
20230829,141300,2651490921,2020,2020,2020,2015,1001
|
|
20230829,141200,2649471401,2020,2015,2020,2010,9234
|
|
20230829,141100,2630911021,2020,2020,2020,2020,308
|
|
20230829,141000,2630288861,2020,2015,2020,2010,418
|
|
20230829,140900,2629447161,2010,2010,2010,2010,12620
|
|
20230829,140800,2604080961,2010,2010,2015,2010,2460
|
|
20230829,140700,2599134061,2010,2010,2015,2010,2608
|
|
20230829,140600,2593886946,2015,2010,2015,2010,115
|
|
20230829,140500,2593655226,2015,2015,2015,2010,1341
|
|
20230829,140400,2590953611,2015,2015,2015,2010,1285
|
|
20230829,140300,2588364376,2015,2010,2015,2010,1796
|
|
20230829,140200,2584746286,2010,2015,2020,2010,2298
|
|
20230829,140100,2580116741,2020,2020,2020,2020,156
|
|
20230829,140000,2579801621,2015,2020,2020,2015,20
|
|
20230829,135900,2579761271,2020,2015,2020,2015,501
|
|
20230829,135800,2578751751,2015,2010,2015,2010,1730
|
|
20230829,135700,2575268221,2010,2010,2020,2010,366
|
|
20230829,135600,2574532551,2020,2020,2020,2020,1
|
|
20230829,135500,2574530531,2010,2015,2025,2010,16898
|
|
20230829,135400,2540530601,2015,2025,2025,2015,1434
|
|
20230829,135300,2537631441,2025,2025,2025,2025,0
|
|
20230829,135200,2537631441,2025,2015,2025,2010,20774
|
|
20230829,135100,2495718486,2015,2015,2015,2015,2513
|
|
20230829,135000,2490654791,2015,2015,2015,2015,3257
|
|
20230829,134900,2484091936,2015,2015,2020,2015,2074
|
|
20230829,134800,2479911826,2015,2020,2020,2015,641
|
|
20230829,134700,2478620161,2020,2015,2020,2015,4001
|
|
20230829,134600,2470558141,2020,2015,2020,2015,45
|
|
20230829,134500,2470467456,2015,2015,2015,2015,334
|
|
20230829,134400,2469794446,2020,2015,2020,2015,151
|
|
20230829,134300,2469490146,2015,2010,2015,2010,48200
|
|
20230829,134200,2372602181,2015,2010,2015,2010,9990
|
|
20230829,134100,2352521771,2015,2025,2025,2015,3709
|
|
20230829,134000,2345045136,2020,2015,2025,2010,13715
|
|
20230829,133900,2317440791,2015,2020,2020,2015,29152
|
|
20230829,133800,2258692796,2025,2025,2025,2025,3
|
|
20230829,133700,2258686721,2015,2020,2020,2015,6858
|
|
20230829,133600,2244867846,2025,2020,2025,2015,143
|
|
20230829,133500,2244578996,2025,2020,2025,2015,18374
|
|
20230829,133400,2207533261,2020,2020,2020,2020,100
|
|
20230829,133300,2207331261,2020,2020,2025,2020,1060
|
|
20230829,133200,2205190051,2020,2020,2025,2020,7193
|
|
20230829,133100,2190660176,2025,2025,2025,2025,400
|
|
20230829,133000,2189850176,2025,2025,2025,2020,1782
|
|
20230829,132900,2186250451,2025,2025,2025,2020,81
|
|
20230829,132800,2186086726,2025,2025,2025,2020,3517
|
|
20230829,132700,2178965051,2020,2020,2020,2015,10502
|
|
20230829,132600,2157751831,2020,2025,2025,2020,1407
|
|
20230829,132500,2154908451,2020,2020,2020,2020,1120
|
|
20230829,132400,2152646051,2025,2020,2025,2020,5843
|
|
20230829,132300,2140821391,2025,2020,2025,2020,501
|
|
20230829,132200,2139809366,2020,2020,2020,2020,811
|
|
20230829,132100,2138171146,2025,2025,2025,2025,15
|
|
20230829,132000,2138140771,2025,2020,2025,2020,10
|
|
20230829,131900,2138120566,2020,2020,2020,2020,969
|
|
20230829,131800,2136163186,2020,2020,2020,2020,1986
|
|
20230829,131700,2132151466,2025,2025,2025,2025,24
|
|
20230829,131600,2132102866,2020,2025,2025,2020,1904
|
|
20230829,131500,2128251516,2025,2020,2025,2020,144
|
|
20230829,131400,2127960571,2020,2020,2020,2015,1360
|
|
20230829,131300,2125214506,2020,2025,2025,2020,543
|
|
20230829,131200,2124117431,2020,2020,2020,2020,6689
|
|
20230829,131100,2110605651,2020,2020,2020,2020,3135
|
|
20230829,131000,2104272951,2020,2020,2020,2020,4236
|
|
20230829,130900,2095716231,2025,2020,2025,2020,611
|
|
20230829,130800,2094481956,2025,2025,2025,2025,35
|
|
20230829,130700,2094411081,2025,2020,2025,2020,2472
|
|
20230829,130600,2089416391,2025,2020,2025,2020,505
|
|
20230829,130500,2088393791,2025,2025,2025,2025,71
|
|
20230829,130400,2088250016,2025,2025,2025,2020,516
|
|
20230829,130300,2087207616,2020,2025,2025,2020,2503
|
|
20230829,130200,2082151541,2020,2025,2025,2020,2334
|
|
20230829,130100,2077436786,2020,2025,2025,2020,54
|
|
20230829,130000,2077327446,2020,2025,2025,2020,3179
|
|
20230829,125900,2070898266,2025,2025,2025,2020,1241
|
|
20230829,125800,2068386121,2020,2020,2020,2020,70
|
|
20230829,125700,2068244721,2025,2025,2025,2025,248
|
|
20230829,125600,2067742521,2020,2025,2025,2020,378
|
|
20230829,125500,2066978906,2025,2025,2025,2020,132
|
|
20230829,125400,2066711611,2020,2020,2020,2020,1552
|
|
20230829,125300,2063576571,2020,2020,2020,2020,300
|
|
20230829,125200,2062970571,2020,2020,2020,2020,100
|
|
20230829,125100,2062768571,2020,2020,2020,2015,1999
|
|
20230829,125000,2058730691,2015,2020,2025,2015,2550
|
|
20230829,124900,2053580121,2025,2025,2025,2025,265
|
|
20230829,124800,2053043496,2025,2020,2025,2020,1614
|
|
20230829,124700,2049783201,2020,2020,2020,2020,8094
|
|
20230829,124600,2033433321,2025,2025,2025,2025,3
|
|
20230829,124500,2033427246,2025,2020,2025,2020,244
|
|
20230829,124400,2032933321,2020,2030,2030,2020,5427
|
|
20230829,124300,2021968241,2030,2030,2030,2020,199
|
|
20230829,124200,2021566121,2030,2025,2030,2020,2495
|
|
20230829,124100,2016514606,2025,2025,2025,2020,8892
|
|
20230829,124000,1998508311,2020,2025,2025,2020,755
|
|
20230829,123900,1996980461,2025,2020,2025,2020,401
|
|
20230829,123800,1996170436,2020,2025,2025,2020,74
|
|
20230829,123700,1996020806,2025,2020,2025,2020,73
|
|
20230829,123600,1995873306,2025,2025,2025,2025,80
|
|
20230829,123500,1995711306,2025,2025,2025,2025,868
|
|
20230829,123400,1993953606,2025,2020,2025,2020,735
|
|
20230829,123300,1992465876,2020,2020,2020,2020,1180
|
|
20230829,123200,1990082276,2020,2020,2020,2015,5324
|
|
20230829,123100,1979336226,2020,2020,2020,2020,2635
|
|
20230829,123000,1974013526,2020,2020,2020,2020,260
|
|
20230829,122900,1973488326,2020,2015,2020,2015,1445
|
|
20230829,122800,1970575901,2020,2020,2020,2020,6985
|
|
20230829,122700,1956466201,2025,2020,2025,2020,3153
|
|
20230829,122600,1950097136,2025,2020,2025,2020,57
|
|
20230829,122500,1949981721,2020,2025,2025,2020,381
|
|
20230829,122400,1949211996,2025,2020,2025,2020,710
|
|
20230829,122300,1947777596,2025,2025,2025,2025,100
|
|
20230829,122200,1947575096,2025,2030,2030,2025,239
|
|
20230829,122100,1947090586,2030,2025,2030,2025,3102
|
|
20230829,122000,1940809026,2030,2030,2030,2030,15
|
|
20230829,121900,1940778576,2030,2020,2030,2020,517
|
|
20230829,121800,1939734226,2020,2030,2030,2020,1145
|
|
20230829,121700,1937418016,2030,2030,2030,2025,541
|
|
20230829,121600,1936321701,2030,2030,2030,2030,5
|
|
20230829,121500,1936311551,2030,2030,2030,2030,1
|
|
20230829,121400,1936309521,2025,2025,2025,2025,50
|
|
20230829,121300,1936208271,2030,2030,2030,2030,0
|
|
20230829,121200,1936208271,2030,2030,2030,2030,148
|
|
20230829,121100,1935907831,2030,2030,2030,2030,4
|
|
20230829,121000,1935899711,2030,2030,2030,2030,1
|
|
20230829,120900,1935897681,2025,2025,2030,2020,494
|
|
20230829,120800,1934899491,2030,2025,2030,2025,11
|
|
20230829,120700,1934877211,2030,2030,2030,2030,100
|
|
20230829,120600,1934674211,2030,2030,2030,2030,11483
|
|
20230829,120500,1911363721,2030,2030,2030,2020,848
|
|
20230829,120400,1909650741,2020,2025,2025,2020,4180
|
|
20230829,120300,1901201361,2025,2025,2025,2025,720
|
|
20230829,120200,1899743361,2020,2020,2020,2020,1
|
|
20230829,120100,1899741341,2020,2020,2020,2020,381
|
|
20230829,120000,1898971721,2030,2030,2030,2030,125
|
|
20230829,115900,1898717971,2030,2020,2030,2020,2907
|
|
20230829,115800,1892825771,2020,2020,2025,2020,1103
|
|
20230829,115700,1890597706,2020,2020,2020,2020,1490
|
|
20230829,115600,1887587906,2020,2020,2020,2020,29
|
|
20230829,115500,1887529326,2020,2020,2020,2020,1140
|
|
20230829,115400,1885226526,2025,2025,2025,2025,491
|
|
20230829,115300,1884232251,2025,2025,2025,2025,580
|
|
20230829,115200,1883057751,2025,2025,2025,2025,0
|
|
20230829,115100,1883057751,2025,2020,2025,2020,2074
|
|
20230829,115000,1878866796,2020,2025,2025,2020,1439
|
|
20230829,114900,1875959891,2025,2030,2030,2025,1144
|
|
20230829,114800,1873643041,2025,2025,2025,2025,640
|
|
20230829,114700,1872347041,2025,2020,2025,2020,2321
|
|
20230829,114600,1867652266,2020,2020,2020,2020,1417
|
|
20230829,114500,1864789926,2020,2020,2025,2020,4282
|
|
20230829,114400,1856137036,2020,2020,2020,2015,1437
|
|
20230829,114300,1853238216,2015,2020,2020,2015,1658
|
|
20230829,114200,1849891736,2015,2020,2020,2015,15777
|
|
20230829,114100,1818025696,2025,2020,2025,2020,10010
|
|
20230829,114000,1797805446,2020,2030,2030,2020,7080
|
|
20230829,113900,1783483436,2030,2025,2030,2025,1663
|
|
20230829,113800,1780115581,2025,2030,2030,2025,543
|
|
20230829,113700,1779015896,2030,2030,2030,2030,100
|
|
20230829,113600,1778812896,2030,2025,2030,2025,2005
|
|
20230829,113500,1774752701,2025,2030,2030,2025,1376
|
|
20230829,113400,1771964346,2025,2030,2030,2025,135
|
|
20230829,113300,1771690696,2030,2030,2030,2030,27
|
|
20230829,113200,1771635886,2030,2025,2030,2025,554
|
|
20230829,113100,1770514006,2025,2025,2025,2025,2909
|
|
20230829,113000,1764623281,2025,2025,2030,2025,7736
|
|
20230829,112900,1748957756,2025,2025,2025,2025,10
|
|
20230829,112800,1748937506,2025,2030,2030,2025,2431
|
|
20230829,112700,1744014726,2030,2030,2030,2025,5889
|
|
20230829,112600,1732089481,2030,2030,2030,2025,2038
|
|
20230829,112500,1727962316,2030,2030,2035,2030,61
|
|
20230829,112400,1727838436,2035,2030,2035,2030,302
|
|
20230829,112300,1727224266,2030,2030,2030,2030,3945
|
|
20230829,112200,1719215916,2030,2035,2035,2030,2570
|
|
20230829,112100,1713992211,2035,2035,2035,2035,3
|
|
20230829,112000,1713986106,2035,2035,2035,2035,2687
|
|
20230829,111900,1708518061,2030,2030,2035,2030,404
|
|
20230829,111800,1707697441,2030,2030,2035,2030,304
|
|
20230829,111700,1707079821,2030,2035,2035,2030,801
|
|
20230829,111600,1705453786,2030,2035,2035,2030,9686
|
|
20230829,111500,1685791176,2035,2035,2035,2035,212
|
|
20230829,111400,1685359756,2035,2035,2035,2035,2360
|
|
20230829,111300,1680557156,2035,2035,2035,2035,71
|
|
20230829,111200,1680412671,2030,2035,2035,2030,1210
|
|
20230829,111100,1677955821,2035,2030,2035,2030,451
|
|
20230829,111000,1677039291,2030,2030,2035,2030,1809
|
|
20230829,110900,1673366021,2030,2030,2030,2030,887
|
|
20230829,110800,1671565411,2035,2035,2035,2030,7335
|
|
20230829,110700,1656643866,2030,2030,2030,2030,200
|
|
20230829,110600,1656237866,2030,2035,2035,2030,318
|
|
20230829,110500,1655591771,2030,2025,2030,2025,337
|
|
20230829,110400,1654908541,2030,2035,2035,2030,2091
|
|
20230829,110300,1650663611,2030,2030,2030,2030,2738
|
|
20230829,110200,1645105471,2030,2030,2030,2030,2350
|
|
20230829,110100,1640334971,2030,2035,2035,2030,1792
|
|
20230829,110000,1636688901,2035,2040,2040,2035,824
|
|
20230829,105900,1635011441,2040,2035,2040,2035,665
|
|
20230829,105800,1633654846,2035,2035,2035,2035,0
|
|
20230829,105700,1633654846,2035,2035,2035,2030,3509
|
|
20230829,105600,1626514151,2035,2035,2035,2035,247
|
|
20230829,105500,1626011506,2035,2030,2035,2030,15
|
|
20230829,105400,1625981006,2030,2030,2030,2030,76
|
|
20230829,105300,1625826726,2030,2030,2030,2030,189
|
|
20230829,105200,1625443056,2030,2030,2030,2030,337
|
|
20230829,105100,1624758946,2030,2030,2030,2030,4691
|
|
20230829,105000,1615236216,2035,2030,2035,2030,1215
|
|
20230829,104900,1612768971,2030,2030,2030,2030,500
|
|
20230829,104800,1611753971,2035,2035,2035,2030,1000
|
|
20230829,104700,1609722476,2035,2035,2035,2030,1962
|
|
20230829,104600,1605738371,2035,2030,2035,2030,1585
|
|
20230829,104500,1602515426,2030,2030,2030,2030,80
|
|
20230829,104400,1602353026,2030,2030,2030,2030,1300
|
|
20230829,104300,1599714026,2030,2030,2030,2025,3154
|
|
20230829,104200,1593313526,2025,2025,2025,2025,2510
|
|
20230829,104100,1588230776,2025,2030,2030,2025,14927
|
|
20230829,104000,1557998551,2030,2030,2030,2030,826
|
|
20230829,103900,1556321771,2030,2030,2030,2030,2008
|
|
20230829,103800,1552245531,2030,2030,2030,2025,5560
|
|
20230829,103700,1540975821,2030,2035,2035,2030,8828
|
|
20230829,103600,1523052231,2030,2030,2030,2030,9293
|
|
20230829,103500,1504187441,2030,2030,2030,2030,1001
|
|
20230829,103400,1502155411,2030,2035,2035,2030,3419
|
|
20230829,103300,1495214591,2035,2035,2035,2030,14320
|
|
20230829,103200,1466128391,2035,2035,2035,2035,2017
|
|
20230829,103100,1462023796,2035,2040,2040,2035,559
|
|
20230829,103000,1460886201,2040,2040,2040,2040,1349
|
|
20230829,102900,1458134241,2040,2040,2040,2040,303
|
|
20230829,102800,1457516121,2040,2040,2040,2035,370
|
|
20230829,102700,1456761841,2035,2035,2035,2030,1201
|
|
20230829,102600,1454318741,2035,2030,2035,2030,1221
|
|
20230829,102500,1451836526,2035,2030,2035,2030,60
|
|
20230829,102400,1451714656,2035,2035,2035,2030,2701
|
|
20230829,102300,1446229696,2035,2035,2035,2035,89
|
|
20230829,102200,1446048581,2035,2035,2035,2030,481
|
|
20230829,102100,1445070246,2035,2035,2035,2030,4296
|
|
20230829,102000,1436347471,2030,2030,2030,2030,5
|
|
20230829,101900,1436337321,2035,2035,2035,2035,6926
|
|
20230829,101800,1422242911,2035,2035,2035,2035,123
|
|
20230829,101700,1421992606,2035,2035,2035,2030,906
|
|
20230829,101600,1420151396,2035,2035,2035,2030,3557
|
|
20230829,101500,1412920271,2035,2035,2040,2035,899
|
|
20230829,101400,1411090586,2035,2035,2040,2035,20284
|
|
20230829,101300,1369799621,2035,2040,2040,2035,9100
|
|
20230829,101200,1351272721,2040,2040,2045,2040,1699
|
|
20230829,101100,1347806611,2040,2040,2045,2040,8326
|
|
20230829,101000,1330811571,2040,2040,2040,2040,3389
|
|
20230829,100900,1323898011,2040,2045,2045,2040,25166
|
|
20230829,100800,1272481986,2050,2045,2050,2045,8804
|
|
20230829,100700,1254468886,2045,2045,2050,2045,431
|
|
20230829,100600,1253586936,2045,2050,2050,2045,727
|
|
20230829,100500,1252099606,2050,2045,2050,2045,10249
|
|
20230829,100400,1231130886,2045,2045,2045,2045,2383
|
|
20230829,100300,1226257651,2045,2045,2050,2045,2499
|
|
20230829,100200,1221138371,2040,2040,2045,2040,5731
|
|
20230829,100100,1209419391,2045,2040,2045,2030,4798
|
|
20230829,100000,1199638721,2040,2040,2040,2030,26811
|
|
20230829,095900,1144968496,2040,2035,2040,2035,9530
|
|
20230829,095800,1125553746,2035,2040,2040,2035,11988
|
|
20230829,095700,1101147476,2035,2040,2040,2035,66067
|
|
20230829,095600,966684381,2040,2035,2040,2035,5632
|
|
20230829,095500,955208216,2030,2035,2035,2030,4926
|
|
20230829,095400,945207451,2035,2035,2035,2035,426
|
|
20230829,095300,944340541,2040,2035,2040,2035,2698
|
|
20230829,095200,938849861,2035,2035,2035,2035,7768
|
|
20230829,095100,923041981,2035,2040,2040,2035,8031
|
|
20230829,095000,906696356,2040,2035,2040,2035,10173
|
|
20230829,094900,885994276,2035,2035,2035,2030,10094
|
|
20230829,094800,865493406,2035,2025,2035,2025,6898
|
|
20230829,094700,851499226,2030,2030,2030,2030,1049
|
|
20230829,094600,849369756,2030,2030,2030,2030,8059
|
|
20230829,094500,833009986,2030,2030,2030,2030,5136
|
|
20230829,094400,822583906,2035,2030,2035,2030,8677
|
|
20230829,094300,804963676,2030,2025,2030,2025,3233
|
|
20230829,094200,798401141,2025,2030,2030,2025,1015
|
|
20230829,094100,796340696,2030,2030,2030,2030,1147
|
|
20230829,094000,794012286,2035,2035,2035,2030,866
|
|
20230829,093900,792251166,2035,2035,2040,2030,6722
|
|
20230829,093800,778571806,2035,2030,2035,2025,7446
|
|
20230829,093700,763448251,2030,2030,2030,2030,3118
|
|
20230829,093600,757118711,2030,2035,2035,2025,4205
|
|
20230829,093500,748583871,2035,2035,2035,2035,824
|
|
20230829,093400,746907031,2030,2035,2035,2030,3394
|
|
20230829,093300,740004601,2030,2035,2035,2030,1316
|
|
20230829,093200,737328581,2035,2040,2040,2030,12364
|
|
20230829,093100,712130231,2035,2035,2040,2030,6841
|
|
20230829,093000,698211271,2035,2030,2035,2030,3397
|
|
20230829,092900,691306616,2035,2035,2035,2030,9489
|
|
20230829,092800,671999151,2035,2040,2040,2035,2826
|
|
20230829,092700,666237861,2040,2040,2040,2030,9454
|
|
20230829,092600,646978076,2040,2035,2040,2035,4064
|
|
20230829,092500,638706926,2035,2025,2035,2025,22942
|
|
20230829,092400,592075301,2025,2020,2025,2015,21174
|
|
20230829,092300,549330526,2020,2025,2025,2020,5760
|
|
20230829,092200,537694321,2025,2015,2025,2015,2488
|
|
20230829,092100,532656131,2015,2020,2020,2015,3923
|
|
20230829,092000,524732821,2020,2025,2025,2020,2072
|
|
20230829,091900,520541626,2025,2025,2030,2020,13447
|
|
20230829,091800,493340506,2025,2030,2030,2025,4517
|
|
20230829,091700,484176516,2030,2030,2035,2030,7529
|
|
20230829,091600,468890541,2030,2030,2035,2025,2542
|
|
20230829,091500,463734281,2035,2030,2035,2025,4200
|
|
20230829,091400,455209661,2030,2035,2040,2030,12569
|
|
20230829,091300,429636546,2035,2025,2035,2020,12161
|
|
20230829,091200,404987896,2025,2025,2025,2015,7798
|
|
20230829,091100,389255476,2025,2015,2025,2015,7908
|
|
20230829,091000,373295256,2015,2015,2020,2005,7345
|
|
20230829,090900,358497836,2015,2005,2015,2000,22468
|
|
20230829,090800,313487931,2000,2010,2010,1998,20706
|
|
20230829,090700,272073105,2005,2005,2010,2000,5800
|
|
20230829,090600,260454520,2005,2005,2005,2000,14853
|
|
20230829,090500,230727500,2005,2010,2010,2000,17268
|
|
20230829,090400,196134600,2005,2005,2010,2005,6134
|
|
20230829,090300,183834075,2005,2010,2015,2000,22211
|
|
20230829,090200,139239860,2000,2015,2015,2000,31474
|
|
20230829,090100,76185800,2015,2010,2020,2010,6465
|
|
20230829,090000,63163475,2015,2010,2015,2005,28526
|