652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194900,132525605,2040,2040,2040,2040,3152
|
|
20230824,194800,132525605,2040,2040,2040,2040,0
|
|
20230824,194700,132525605,2040,2040,2040,2040,0
|
|
20230824,194600,132525605,2040,2040,2040,2040,0
|
|
20230824,194500,132525605,2040,2040,2040,2040,0
|
|
20230824,194400,132525605,2040,2040,2040,2040,0
|
|
20230824,194300,132525605,2040,2040,2040,2040,0
|
|
20230824,194200,132525605,2040,2040,2040,2040,0
|
|
20230824,194100,132525605,2040,2040,2040,2040,0
|
|
20230824,194000,132525605,2040,2040,2040,2040,0
|
|
20230824,193900,132525605,2040,2040,2040,2040,0
|
|
20230824,193800,132525605,2040,2040,2040,2040,0
|
|
20230824,193700,132525605,2040,2040,2040,2040,0
|
|
20230824,193600,132525605,2040,2040,2040,2040,0
|
|
20230824,193500,132525605,2040,2040,2040,2040,0
|
|
20230824,193400,132525605,2040,2040,2040,2040,0
|
|
20230824,193300,132525605,2040,2040,2040,2040,0
|
|
20230824,193200,132525605,2040,2040,2040,2040,0
|
|
20230824,193100,132525605,2040,2040,2040,2040,0
|
|
20230824,193000,132525605,2040,2040,2040,2040,0
|
|
20230824,192900,132525605,2040,2040,2040,2040,0
|
|
20230824,192800,132525605,2040,2040,2040,2040,0
|
|
20230824,192700,132525605,2040,2040,2040,2040,0
|
|
20230824,192600,132525605,2040,2040,2040,2040,0
|
|
20230824,192500,132525605,2040,2040,2040,2040,0
|
|
20230824,192400,132525605,2040,2040,2040,2040,0
|
|
20230824,192300,132525605,2040,2040,2040,2040,0
|
|
20230824,192200,132525605,2040,2040,2040,2040,0
|
|
20230824,192100,132525605,2040,2040,2040,2040,0
|
|
20230824,192000,132525605,2040,2040,2040,2040,0
|
|
20230824,191900,132525605,2040,2040,2040,2040,3152
|
|
20230824,191800,132525605,2040,2040,2040,2040,0
|
|
20230824,191700,132525605,2040,2040,2040,2040,0
|
|
20230824,191600,132525605,2040,2040,2040,2040,0
|
|
20230824,191500,132525605,2040,2040,2040,2040,0
|
|
20230824,191400,132525605,2040,2040,2040,2040,0
|
|
20230824,191300,132525605,2040,2040,2040,2040,0
|
|
20230824,191200,132525605,2040,2040,2040,2040,0
|
|
20230824,191100,132525605,2040,2040,2040,2040,0
|
|
20230824,191000,132525605,2040,2040,2040,2040,0
|
|
20230824,190900,132525605,2040,2040,2040,2040,0
|
|
20230824,190800,132525605,2040,2040,2040,2040,0
|
|
20230824,190700,132525605,2040,2040,2040,2040,0
|
|
20230824,190600,132525605,2040,2040,2040,2040,0
|
|
20230824,190500,132525605,2040,2040,2040,2040,0
|
|
20230824,190400,132525605,2040,2040,2040,2040,0
|
|
20230824,190300,132525605,2040,2040,2040,2040,0
|
|
20230824,190200,132525605,2040,2040,2040,2040,0
|
|
20230824,190100,132525605,2040,2040,2040,2040,0
|
|
20230824,190000,132525605,2040,2040,2040,2040,0
|
|
20230824,185900,132525605,2040,2040,2040,2040,0
|
|
20230824,185800,132525605,2040,2040,2040,2040,0
|
|
20230824,185700,132525605,2040,2040,2040,2040,0
|
|
20230824,185600,132525605,2040,2040,2040,2040,0
|
|
20230824,185500,132525605,2040,2040,2040,2040,0
|
|
20230824,185400,132525605,2040,2040,2040,2040,0
|
|
20230824,185300,132525605,2040,2040,2040,2040,0
|
|
20230824,185200,132525605,2040,2040,2040,2040,0
|
|
20230824,185100,132525605,2040,2040,2040,2040,0
|
|
20230824,185000,132525605,2040,2040,2040,2040,0
|
|
20230824,184900,132525605,2040,2040,2040,2040,3152
|
|
20230824,184800,132525605,2040,2040,2040,2040,0
|
|
20230824,184700,132525605,2040,2040,2040,2040,0
|
|
20230824,184600,132525605,2040,2040,2040,2040,0
|
|
20230824,184500,132525605,2040,2040,2040,2040,0
|
|
20230824,184400,132525605,2040,2040,2040,2040,0
|
|
20230824,184300,132525605,2040,2040,2040,2040,0
|
|
20230824,184200,132525605,2040,2040,2040,2040,0
|
|
20230824,184100,132525605,2040,2040,2040,2040,0
|
|
20230824,184000,132525605,2040,2040,2040,2040,0
|
|
20230824,183900,132525605,2040,2040,2040,2040,0
|
|
20230824,183800,132525605,2040,2040,2040,2040,0
|
|
20230824,183700,132525605,2040,2040,2040,2040,0
|
|
20230824,183600,132525605,2040,2040,2040,2040,0
|
|
20230824,183500,132525605,2040,2040,2040,2040,0
|
|
20230824,183400,132525605,2040,2040,2040,2040,0
|
|
20230824,183300,132525605,2040,2040,2040,2040,0
|
|
20230824,183200,132525605,2040,2040,2040,2040,0
|
|
20230824,183100,132525605,2040,2040,2040,2040,0
|
|
20230824,183000,132525605,2040,2040,2040,2040,0
|
|
20230824,182900,132525605,2040,2040,2040,2040,0
|
|
20230824,182800,132525605,2040,2040,2040,2040,0
|
|
20230824,182700,132525605,2040,2040,2040,2040,0
|
|
20230824,182600,132525605,2040,2040,2040,2040,0
|
|
20230824,182500,132525605,2040,2040,2040,2040,0
|
|
20230824,182400,132525605,2040,2040,2040,2040,0
|
|
20230824,182300,132525605,2040,2040,2040,2040,0
|
|
20230824,182200,132525605,2040,2040,2040,2040,0
|
|
20230824,182100,132525605,2040,2040,2040,2040,0
|
|
20230824,182000,132525605,2040,2040,2040,2040,0
|
|
20230824,181900,132525605,2040,2040,2040,2040,3152
|
|
20230824,181800,132525605,2040,2040,2040,2040,0
|
|
20230824,181700,132525605,2040,2040,2040,2040,0
|
|
20230824,181600,132525605,2040,2040,2040,2040,0
|
|
20230824,181500,132525605,2040,2040,2040,2040,0
|
|
20230824,181400,132525605,2040,2040,2040,2040,0
|
|
20230824,181300,132525605,2040,2040,2040,2040,0
|
|
20230824,181200,132525605,2040,2040,2040,2040,0
|
|
20230824,181100,132525605,2040,2040,2040,2040,0
|
|
20230824,181000,132525605,2040,2040,2040,2040,0
|
|
20230824,180900,132525605,2040,2040,2040,2040,0
|
|
20230824,180800,132525605,2040,2040,2040,2040,0
|
|
20230824,180700,132525605,2040,2040,2040,2040,0
|
|
20230824,180600,132525605,2040,2040,2040,2040,0
|
|
20230824,180500,132525605,2040,2040,2040,2040,0
|
|
20230824,180400,132525605,2040,2040,2040,2040,0
|
|
20230824,180300,132525605,2040,2040,2040,2040,0
|
|
20230824,180200,132525605,2040,2040,2040,2040,0
|
|
20230824,180100,132525605,2040,2040,2040,2040,0
|
|
20230824,180000,132525605,2040,2040,2040,2040,0
|
|
20230824,175900,132525605,2040,2040,2040,2040,0
|
|
20230824,175800,132525605,2040,2040,2040,2040,0
|
|
20230824,175700,132525605,2040,2040,2040,2040,0
|
|
20230824,175600,132525605,2040,2040,2040,2040,0
|
|
20230824,175500,132525605,2040,2040,2040,2040,0
|
|
20230824,175400,132525605,2040,2040,2040,2040,0
|
|
20230824,175300,132525605,2040,2040,2040,2040,0
|
|
20230824,175200,132525605,2040,2040,2040,2040,0
|
|
20230824,175100,132525605,2040,2040,2040,2040,0
|
|
20230824,175000,132525605,2040,2040,2040,2040,0
|
|
20230824,174900,132525605,2040,2040,2040,2040,3152
|
|
20230824,174800,132525605,2040,2040,2040,2040,0
|
|
20230824,174700,132525605,2040,2040,2040,2040,0
|
|
20230824,174600,132525605,2040,2040,2040,2040,0
|
|
20230824,174500,132525605,2040,2040,2040,2040,0
|
|
20230824,174400,132525605,2040,2040,2040,2040,0
|
|
20230824,174300,132525605,2040,2040,2040,2040,0
|
|
20230824,174200,132525605,2040,2040,2040,2040,0
|
|
20230824,174100,132525605,2040,2040,2040,2040,0
|
|
20230824,174000,132525605,2040,2040,2040,2040,0
|
|
20230824,173900,132525605,2040,2040,2040,2040,0
|
|
20230824,173800,132525605,2040,2040,2040,2040,0
|
|
20230824,173700,132525605,2040,2040,2040,2040,0
|
|
20230824,173600,132525605,2040,2040,2040,2040,0
|
|
20230824,173500,132525605,2040,2040,2040,2040,0
|
|
20230824,173400,132525605,2040,2040,2040,2040,0
|
|
20230824,173300,132525605,2040,2040,2040,2040,0
|
|
20230824,173200,132525605,2040,2040,2040,2040,0
|
|
20230824,173100,132525605,2040,2040,2040,2040,0
|
|
20230824,173000,132525605,2040,2040,2040,2040,0
|
|
20230824,172900,132525605,2040,2040,2040,2040,0
|
|
20230824,172800,132525605,2040,2040,2040,2040,0
|
|
20230824,172700,132525605,2040,2040,2040,2040,0
|
|
20230824,172600,132525605,2040,2040,2040,2040,0
|
|
20230824,172500,132525605,2040,2040,2040,2040,0
|
|
20230824,172400,132525605,2040,2040,2040,2040,0
|
|
20230824,172300,132525605,2040,2040,2040,2040,0
|
|
20230824,172200,132525605,2040,2040,2040,2040,0
|
|
20230824,172100,132525605,2040,2040,2040,2040,0
|
|
20230824,172000,132525605,2040,2040,2040,2040,0
|
|
20230824,171900,132525605,2040,2040,2040,2040,3152
|
|
20230824,171800,132525605,2040,2040,2040,2040,0
|
|
20230824,171700,132525605,2040,2040,2040,2040,0
|
|
20230824,171600,132525605,2040,2040,2040,2040,0
|
|
20230824,171500,132525605,2040,2040,2040,2040,0
|
|
20230824,171400,132525605,2040,2040,2040,2040,0
|
|
20230824,171300,132525605,2040,2040,2040,2040,0
|
|
20230824,171200,132525605,2040,2040,2040,2040,0
|
|
20230824,171100,132525605,2040,2040,2040,2040,0
|
|
20230824,171000,132525605,2040,2040,2040,2040,0
|
|
20230824,170900,132525605,2040,2040,2040,2040,0
|
|
20230824,170800,132525605,2040,2040,2040,2040,0
|
|
20230824,170700,132525605,2040,2040,2040,2040,0
|
|
20230824,170600,132525605,2040,2040,2040,2040,0
|
|
20230824,170500,132525605,2040,2040,2040,2040,0
|
|
20230824,170400,132525605,2040,2040,2040,2040,0
|
|
20230824,170300,132525605,2040,2040,2040,2040,0
|
|
20230824,170200,132525605,2040,2040,2040,2040,0
|
|
20230824,170100,132525605,2040,2040,2040,2040,0
|
|
20230824,170000,132525605,2040,2040,2040,2040,0
|
|
20230824,165900,132525605,2040,2040,2040,2040,0
|
|
20230824,165800,132525605,2040,2040,2040,2040,0
|
|
20230824,165700,132525605,2040,2040,2040,2040,0
|
|
20230824,165600,132525605,2040,2040,2040,2040,0
|
|
20230824,165500,132525605,2040,2040,2040,2040,0
|
|
20230824,165400,132525605,2040,2040,2040,2040,0
|
|
20230824,165300,132525605,2040,2040,2040,2040,0
|
|
20230824,165200,132525605,2040,2040,2040,2040,0
|
|
20230824,165100,132525605,2040,2040,2040,2040,0
|
|
20230824,165000,132525605,2040,2040,2040,2040,0
|
|
20230824,164900,132525605,2040,2040,2040,2040,3152
|
|
20230824,164800,132525605,2040,2040,2040,2040,0
|
|
20230824,164700,132525605,2040,2040,2040,2040,0
|
|
20230824,164600,132525605,2040,2040,2040,2040,0
|
|
20230824,164500,132525605,2040,2040,2040,2040,0
|
|
20230824,164400,132525605,2040,2040,2040,2040,0
|
|
20230824,164300,132525605,2040,2040,2040,2040,0
|
|
20230824,164200,132525605,2040,2040,2040,2040,0
|
|
20230824,164100,132525605,2040,2040,2040,2040,0
|
|
20230824,164000,132525605,2040,2040,2040,2040,0
|
|
20230824,163900,132525605,2040,2040,2040,2040,0
|
|
20230824,163800,132525605,2040,2040,2040,2040,0
|
|
20230824,163700,132525605,2040,2040,2040,2040,0
|
|
20230824,163600,132525605,2040,2040,2040,2040,0
|
|
20230824,163500,132525605,2040,2040,2040,2040,0
|
|
20230824,163400,132525605,2040,2040,2040,2040,0
|
|
20230824,163300,132525605,2040,2040,2040,2040,0
|
|
20230824,163200,132525605,2040,2040,2040,2040,0
|
|
20230824,163100,132525605,2040,2040,2040,2040,0
|
|
20230824,163000,132525605,2040,2040,2040,2040,0
|
|
20230824,162900,132525605,2040,2040,2040,2040,0
|
|
20230824,162800,132525605,2040,2040,2040,2040,0
|
|
20230824,162700,132525605,2040,2040,2040,2040,0
|
|
20230824,162600,132525605,2040,2040,2040,2040,0
|
|
20230824,162500,132525605,2040,2040,2040,2040,0
|
|
20230824,162400,132525605,2040,2040,2040,2040,0
|
|
20230824,162300,132525605,2040,2040,2040,2040,0
|
|
20230824,162200,132525605,2040,2040,2040,2040,0
|
|
20230824,162100,132525605,2040,2040,2040,2040,0
|
|
20230824,162000,132525605,2040,2040,2040,2040,0
|
|
20230824,161900,132525605,2040,2040,2040,2040,3152
|
|
20230824,161800,132525605,2040,2040,2040,2040,0
|
|
20230824,161700,132525605,2040,2040,2040,2040,0
|
|
20230824,161600,132525605,2040,2040,2040,2040,0
|
|
20230824,161500,132525605,2040,2040,2040,2040,0
|
|
20230824,161400,132525605,2040,2040,2040,2040,0
|
|
20230824,161300,132525605,2040,2040,2040,2040,0
|
|
20230824,161200,132525605,2040,2040,2040,2040,0
|
|
20230824,161100,132525605,2040,2040,2040,2040,0
|
|
20230824,161000,132525605,2040,2040,2040,2040,0
|
|
20230824,160900,132525605,2040,2040,2040,2040,0
|
|
20230824,160800,132525605,2040,2040,2040,2040,0
|
|
20230824,160700,132525605,2040,2040,2040,2040,0
|
|
20230824,160600,132525605,2040,2040,2040,2040,0
|
|
20230824,160500,132525605,2040,2040,2040,2040,0
|
|
20230824,160400,132525605,2040,2040,2040,2040,0
|
|
20230824,160300,132525605,2040,2040,2040,2040,0
|
|
20230824,160200,132525605,2040,2040,2040,2040,0
|
|
20230824,160100,132525605,2040,2040,2040,2040,0
|
|
20230824,160000,132525605,2040,2040,2040,2040,0
|
|
20230824,155900,132525605,2040,2040,2040,2040,0
|
|
20230824,155800,132525605,2040,2040,2040,2040,0
|
|
20230824,155700,132525605,2040,2040,2040,2040,0
|
|
20230824,155600,132525605,2040,2040,2040,2040,0
|
|
20230824,155500,132525605,2040,2040,2040,2040,0
|
|
20230824,155400,132525605,2040,2040,2040,2040,0
|
|
20230824,155300,132525605,2040,2040,2040,2040,0
|
|
20230824,155200,132525605,2040,2040,2040,2040,0
|
|
20230824,155100,132525605,2040,2040,2040,2040,0
|
|
20230824,155000,132525605,2040,2040,2040,2040,0
|
|
20230824,154900,132525605,2040,2040,2040,2040,3152
|
|
20230824,154800,132525605,2040,2040,2040,2040,0
|
|
20230824,154700,132525605,2040,2040,2040,2040,0
|
|
20230824,154600,132525605,2040,2040,2040,2040,0
|
|
20230824,154500,132525605,2040,2040,2040,2040,0
|
|
20230824,154400,132525605,2040,2040,2040,2040,0
|
|
20230824,154300,132525605,2040,2040,2040,2040,0
|
|
20230824,154200,132525605,2040,2040,2040,2040,0
|
|
20230824,154100,132525605,2040,2040,2040,2040,0
|
|
20230824,154000,132525605,2040,2040,2040,2040,0
|
|
20230824,153900,132525605,2040,2040,2040,2040,0
|
|
20230824,153800,132525605,2040,2040,2040,2040,0
|
|
20230824,153700,132525605,2040,2040,2040,2040,0
|
|
20230824,153600,132525605,2040,2040,2040,2040,0
|
|
20230824,153500,132525605,2040,2040,2040,2040,0
|
|
20230824,153400,132525605,2040,2040,2040,2040,0
|
|
20230824,153300,132525605,2040,2040,2040,2040,0
|
|
20230824,153200,132525605,2040,2040,2040,2040,0
|
|
20230824,153100,132525605,2040,2040,2040,2040,0
|
|
20230824,153000,132525605,2040,2040,2040,2040,3152
|
|
20230824,152900,126095525,2040,2040,2040,2040,0
|
|
20230824,152800,126095525,2040,2040,2040,2040,0
|
|
20230824,152700,126095525,2040,2040,2040,2040,0
|
|
20230824,152600,126095525,2040,2040,2040,2040,0
|
|
20230824,152500,126095525,2040,2040,2040,2040,0
|
|
20230824,152400,126095525,2040,2040,2040,2040,0
|
|
20230824,152300,126095525,2040,2040,2040,2040,0
|
|
20230824,152200,126095525,2040,2040,2040,2040,0
|
|
20230824,152100,126095525,2040,2040,2040,2040,0
|
|
20230824,152000,126095525,2040,2040,2040,2040,0
|
|
20230824,151900,126095525,2040,2040,2040,2040,500
|
|
20230824,151800,125075525,2040,2035,2040,2035,410
|
|
20230824,151700,124239565,2035,2035,2035,2035,0
|
|
20230824,151600,124239565,2035,2035,2035,2035,3
|
|
20230824,151500,124233460,2030,2030,2030,2030,180
|
|
20230824,151400,123868060,2035,2035,2035,2035,0
|
|
20230824,151300,123868060,2035,2035,2035,2035,8
|
|
20230824,151200,123851780,2035,2035,2035,2035,1
|
|
20230824,151100,123849745,2035,2035,2035,2035,4
|
|
20230824,151000,123841605,2035,2040,2040,2035,1077
|
|
20230824,150900,121644910,2035,2035,2035,2035,931
|
|
20230824,150800,119750325,2030,2030,2030,2030,114
|
|
20230824,150700,119518905,2040,2025,2040,2025,3115
|
|
20230824,150600,113210580,2040,2040,2040,2040,0
|
|
20230824,150500,113210580,2040,2040,2040,2040,0
|
|
20230824,150400,113210580,2040,2040,2040,2040,0
|
|
20230824,150300,113210580,2040,2025,2040,2025,1159
|
|
20230824,150200,110863390,2035,2035,2035,2035,10
|
|
20230824,150100,110843040,2040,2040,2040,2040,0
|
|
20230824,150000,110843040,2040,2040,2040,2040,0
|
|
20230824,145900,110843040,2040,2040,2040,2040,0
|
|
20230824,145800,110843040,2040,2035,2040,2025,13
|
|
20230824,145700,110816675,2040,2040,2040,2040,1
|
|
20230824,145600,110814635,2025,2030,2030,2025,500
|
|
20230824,145500,109800805,2040,2040,2040,2040,0
|
|
20230824,145400,109800805,2040,2040,2040,2040,0
|
|
20230824,145300,109800805,2040,2040,2040,2040,0
|
|
20230824,145200,109800805,2040,2040,2040,2040,0
|
|
20230824,145100,109800805,2040,2040,2040,2040,0
|
|
20230824,145000,109800805,2040,2040,2040,2040,1
|
|
20230824,144900,109798765,2040,2035,2040,2035,172
|
|
20230824,144800,109448735,2035,2035,2035,2035,4
|
|
20230824,144700,109440595,2025,2025,2025,2025,0
|
|
20230824,144600,109440595,2025,2025,2025,2025,0
|
|
20230824,144500,109440595,2025,2035,2040,2025,4129
|
|
20230824,144400,101061745,2030,2030,2030,2030,0
|
|
20230824,144300,101061745,2030,2030,2030,2030,400
|
|
20230824,144200,100249745,2035,2035,2035,2035,0
|
|
20230824,144100,100249745,2035,2035,2035,2035,1966
|
|
20230824,144000,96248935,2030,2030,2030,2030,0
|
|
20230824,143900,96248935,2030,2030,2030,2030,0
|
|
20230824,143800,96248935,2030,2030,2030,2030,0
|
|
20230824,143700,96248935,2030,2030,2030,2030,0
|
|
20230824,143600,96248935,2030,2030,2030,2030,0
|
|
20230824,143500,96248935,2030,2030,2030,2030,0
|
|
20230824,143400,96248935,2030,2030,2030,2030,0
|
|
20230824,143300,96248935,2030,2030,2030,2030,0
|
|
20230824,143200,96248935,2030,2030,2030,2030,0
|
|
20230824,143100,96248935,2030,2030,2030,2030,0
|
|
20230824,143000,96248935,2030,2030,2030,2030,0
|
|
20230824,142900,96248935,2030,2030,2030,2030,0
|
|
20230824,142800,96248935,2030,2030,2030,2030,0
|
|
20230824,142700,96248935,2030,2030,2030,2030,0
|
|
20230824,142600,96248935,2030,2030,2030,2030,0
|
|
20230824,142500,96248935,2030,2030,2030,2030,0
|
|
20230824,142400,96248935,2030,2030,2030,2030,0
|
|
20230824,142300,96248935,2030,2030,2030,2030,50
|
|
20230824,142200,96147435,2030,2030,2030,2030,100
|
|
20230824,142100,95944435,2025,2025,2025,2025,0
|
|
20230824,142000,95944435,2025,2025,2025,2025,1500
|
|
20230824,141900,92906935,2025,2025,2025,2025,0
|
|
20230824,141800,92906935,2025,2025,2025,2025,1
|
|
20230824,141700,92904910,2030,2030,2030,2030,100
|
|
20230824,141600,92701910,2030,2030,2030,2030,9
|
|
20230824,141500,92683640,2030,2030,2030,2030,0
|
|
20230824,141400,92683640,2030,2030,2030,2030,0
|
|
20230824,141300,92683640,2030,2030,2030,2030,0
|
|
20230824,141200,92683640,2030,2030,2030,2030,0
|
|
20230824,141100,92683640,2030,2030,2030,2030,0
|
|
20230824,141000,92683640,2030,2030,2030,2030,4
|
|
20230824,140900,92675520,2030,2030,2030,2030,1
|
|
20230824,140800,92673490,2030,2030,2030,2030,0
|
|
20230824,140700,92673490,2030,2030,2030,2030,100
|
|
20230824,140600,92470490,2030,2030,2030,2030,1675
|
|
20230824,140500,89070240,2035,2035,2035,2035,0
|
|
20230824,140400,89070240,2035,2035,2035,2035,1
|
|
20230824,140300,89068205,2035,2035,2035,2035,0
|
|
20230824,140200,89068205,2035,2035,2035,2035,0
|
|
20230824,140100,89068205,2035,2035,2035,2035,0
|
|
20230824,140000,89068205,2035,2035,2035,2035,0
|
|
20230824,135900,89068205,2035,2035,2035,2035,0
|
|
20230824,135800,89068205,2035,2035,2035,2035,0
|
|
20230824,135700,89068205,2035,2035,2035,2035,0
|
|
20230824,135600,89068205,2035,2035,2035,2035,108
|
|
20230824,135500,88848425,2035,2035,2035,2035,0
|
|
20230824,135400,88848425,2035,2035,2035,2035,0
|
|
20230824,135300,88848425,2035,2035,2035,2035,0
|
|
20230824,135200,88848425,2035,2035,2035,2035,0
|
|
20230824,135100,88848425,2035,2035,2035,2035,0
|
|
20230824,135000,88848425,2035,2035,2035,2035,49
|
|
20230824,134900,88748710,2035,2035,2035,2035,0
|
|
20230824,134800,88748710,2035,2035,2035,2035,6
|
|
20230824,134700,88736500,2035,2035,2035,2035,0
|
|
20230824,134600,88736500,2035,2035,2035,2035,0
|
|
20230824,134500,88736500,2035,2035,2035,2035,70
|
|
20230824,134400,88594050,2035,2035,2035,2035,0
|
|
20230824,134300,88594050,2035,2035,2035,2035,0
|
|
20230824,134200,88594050,2035,2035,2035,2035,0
|
|
20230824,134100,88594050,2035,2035,2035,2035,0
|
|
20230824,134000,88594050,2035,2035,2035,2035,0
|
|
20230824,133900,88594050,2035,2035,2035,2035,0
|
|
20230824,133800,88594050,2035,2035,2035,2035,1
|
|
20230824,133700,88592015,2035,2035,2035,2035,0
|
|
20230824,133600,88592015,2035,2035,2035,2035,0
|
|
20230824,133500,88592015,2035,2035,2035,2035,0
|
|
20230824,133400,88592015,2035,2035,2035,2035,49
|
|
20230824,133300,88492300,2040,2035,2040,2035,11
|
|
20230824,133200,88469885,2035,2035,2035,2035,0
|
|
20230824,133100,88469885,2035,2035,2035,2035,0
|
|
20230824,133000,88469885,2035,2035,2035,2035,0
|
|
20230824,132900,88469885,2035,2035,2035,2035,0
|
|
20230824,132800,88469885,2035,2035,2035,2035,0
|
|
20230824,132700,88469885,2035,2035,2035,2035,26
|
|
20230824,132600,88416975,2040,2040,2040,2040,0
|
|
20230824,132500,88416975,2040,2040,2040,2040,0
|
|
20230824,132400,88416975,2040,2040,2040,2040,5
|
|
20230824,132300,88406775,2040,2040,2040,2040,20
|
|
20230824,132200,88365975,2040,2040,2040,2040,1
|
|
20230824,132100,88363935,2040,2040,2040,2040,0
|
|
20230824,132000,88363935,2040,2040,2040,2040,0
|
|
20230824,131900,88363935,2040,2040,2040,2040,0
|
|
20230824,131800,88363935,2040,2040,2040,2040,0
|
|
20230824,131700,88363935,2040,2040,2040,2040,0
|
|
20230824,131600,88363935,2040,2040,2040,2040,0
|
|
20230824,131500,88363935,2040,2040,2040,2040,0
|
|
20230824,131400,88363935,2040,2040,2040,2040,0
|
|
20230824,131300,88363935,2040,2040,2040,2040,0
|
|
20230824,131200,88363935,2040,2040,2040,2040,0
|
|
20230824,131100,88363935,2040,2040,2040,2040,0
|
|
20230824,131000,88363935,2040,2040,2040,2040,0
|
|
20230824,130900,88363935,2040,2040,2040,2040,0
|
|
20230824,130800,88363935,2040,2040,2040,2040,0
|
|
20230824,130700,88363935,2040,2040,2040,2040,0
|
|
20230824,130600,88363935,2040,2040,2040,2040,4
|
|
20230824,130500,88355775,2040,2040,2040,2040,0
|
|
20230824,130400,88355775,2040,2040,2040,2040,0
|
|
20230824,130300,88355775,2040,2040,2040,2040,0
|
|
20230824,130200,88355775,2040,2040,2040,2040,2
|
|
20230824,130100,88351695,2030,2030,2030,2030,0
|
|
20230824,130000,88351695,2030,2030,2030,2030,0
|
|
20230824,125900,88351695,2030,2030,2030,2030,0
|
|
20230824,125800,88351695,2030,2030,2030,2030,0
|
|
20230824,125700,88351695,2030,2035,2035,2030,504
|
|
20230824,125600,87328310,2045,2045,2045,2045,150
|
|
20230824,125500,87021560,2035,2035,2035,2035,0
|
|
20230824,125400,87021560,2035,2035,2035,2035,0
|
|
20230824,125300,87021560,2035,2035,2035,2035,0
|
|
20230824,125200,87021560,2035,2035,2035,2035,0
|
|
20230824,125100,87021560,2035,2035,2035,2035,0
|
|
20230824,125000,87021560,2035,2035,2035,2035,0
|
|
20230824,124900,87021560,2035,2035,2035,2035,0
|
|
20230824,124800,87021560,2035,2035,2035,2035,0
|
|
20230824,124700,87021560,2035,2035,2035,2035,0
|
|
20230824,124600,87021560,2035,2035,2035,2035,0
|
|
20230824,124500,87021560,2035,2035,2035,2035,1150
|
|
20230824,124400,84681310,2035,2035,2035,2035,0
|
|
20230824,124300,84681310,2035,2040,2040,2035,1700
|
|
20230824,124200,81221800,2040,2040,2040,2040,0
|
|
20230824,124100,81221800,2040,2040,2040,2040,98
|
|
20230824,124000,81021880,2045,2045,2045,2045,0
|
|
20230824,123900,81021880,2045,2045,2045,2045,0
|
|
20230824,123800,81021880,2045,2045,2045,2045,46
|
|
20230824,123700,80927810,2045,2045,2045,2045,0
|
|
20230824,123600,80927810,2045,2045,2045,2045,19
|
|
20230824,123500,80888955,2045,2045,2045,2045,1
|
|
20230824,123400,80886910,2045,2040,2045,2040,78
|
|
20230824,123300,80727780,2040,2040,2040,2040,300
|
|
20230824,123200,80115780,2040,2040,2040,2040,0
|
|
20230824,123100,80115780,2040,2040,2040,2040,1913
|
|
20230824,123000,76213260,2035,2035,2035,2035,0
|
|
20230824,122900,76213260,2035,2035,2035,2035,0
|
|
20230824,122800,76213260,2035,2035,2035,2035,0
|
|
20230824,122700,76213260,2035,2035,2035,2035,0
|
|
20230824,122600,76213260,2035,2035,2035,2035,10
|
|
20230824,122500,76192910,2040,2040,2040,2040,83
|
|
20230824,122400,76023590,2040,2040,2040,2040,414
|
|
20230824,122300,75179030,2035,2035,2035,2035,0
|
|
20230824,122200,75179030,2035,2035,2035,2035,0
|
|
20230824,122100,75179030,2035,2035,2035,2035,0
|
|
20230824,122000,75179030,2035,2035,2035,2035,0
|
|
20230824,121900,75179030,2035,2035,2035,2035,0
|
|
20230824,121800,75179030,2035,2035,2035,2035,0
|
|
20230824,121700,75179030,2035,2035,2035,2035,0
|
|
20230824,121600,75179030,2035,2035,2035,2035,100
|
|
20230824,121500,74975530,2035,2035,2035,2035,0
|
|
20230824,121400,74975530,2035,2035,2035,2035,40
|
|
20230824,121300,74894130,2035,2035,2035,2035,0
|
|
20230824,121200,74894130,2035,2035,2035,2035,80
|
|
20230824,121100,74731330,2040,2040,2040,2040,0
|
|
20230824,121000,74731330,2040,2035,2040,2035,541
|
|
20230824,120900,73627895,2035,2040,2040,2035,510
|
|
20230824,120800,72587545,2035,2035,2035,2035,49
|
|
20230824,120700,72487830,2035,2035,2035,2035,0
|
|
20230824,120600,72487830,2035,2035,2035,2035,0
|
|
20230824,120500,72487830,2035,2035,2035,2035,0
|
|
20230824,120400,72487830,2035,2035,2035,2035,276
|
|
20230824,120300,71926170,2035,2035,2035,2035,49
|
|
20230824,120200,71826455,2030,2030,2030,2030,0
|
|
20230824,120100,71826455,2030,2030,2030,2030,0
|
|
20230824,120000,71826455,2030,2030,2030,2030,0
|
|
20230824,115900,71826455,2030,2030,2030,2030,0
|
|
20230824,115800,71826455,2030,2030,2030,2030,8
|
|
20230824,115700,71810215,2030,2030,2030,2030,0
|
|
20230824,115600,71810215,2030,2030,2030,2030,0
|
|
20230824,115500,71810215,2030,2030,2030,2030,1
|
|
20230824,115400,71808185,2030,2030,2030,2030,4
|
|
20230824,115300,71800065,2030,2030,2030,2030,0
|
|
20230824,115200,71800065,2030,2030,2030,2030,19
|
|
20230824,115100,71761495,2030,2030,2030,2030,0
|
|
20230824,115000,71761495,2030,2030,2030,2030,0
|
|
20230824,114900,71761495,2030,2030,2030,2030,0
|
|
20230824,114800,71761495,2030,2030,2030,2030,0
|
|
20230824,114700,71761495,2030,2030,2030,2030,100
|
|
20230824,114600,71558495,2035,2035,2035,2035,0
|
|
20230824,114500,71558495,2035,2035,2035,2035,0
|
|
20230824,114400,71558495,2035,2035,2035,2035,0
|
|
20230824,114300,71558495,2035,2035,2035,2035,0
|
|
20230824,114200,71558495,2035,2035,2035,2035,0
|
|
20230824,114100,71558495,2035,2035,2035,2035,0
|
|
20230824,114000,71558495,2035,2035,2035,2035,0
|
|
20230824,113900,71558495,2035,2035,2035,2035,0
|
|
20230824,113800,71558495,2035,2035,2035,2035,0
|
|
20230824,113700,71558495,2035,2035,2035,2035,260
|
|
20230824,113600,71029395,2035,2035,2035,2035,0
|
|
20230824,113500,71029395,2035,2035,2035,2035,0
|
|
20230824,113400,71029395,2035,2035,2035,2035,0
|
|
20230824,113300,71029395,2035,2035,2035,2035,0
|
|
20230824,113200,71029395,2035,2035,2035,2035,0
|
|
20230824,113100,71029395,2035,2035,2035,2035,0
|
|
20230824,113000,71029395,2035,2035,2035,2035,0
|
|
20230824,112900,71029395,2035,2035,2035,2035,0
|
|
20230824,112800,71029395,2035,2035,2035,2035,3
|
|
20230824,112700,71023290,2025,2025,2025,2025,0
|
|
20230824,112600,71023290,2025,2025,2025,2025,0
|
|
20230824,112500,71023290,2025,2025,2025,2025,0
|
|
20230824,112400,71023290,2025,2030,2030,2025,1000
|
|
20230824,112300,68995980,2035,2035,2035,2035,50
|
|
20230824,112200,68894230,2035,2035,2035,2035,11
|
|
20230824,112100,68871845,2035,2035,2035,2035,0
|
|
20230824,112000,68871845,2035,2035,2035,2035,0
|
|
20230824,111900,68871845,2035,2035,2035,2035,0
|
|
20230824,111800,68871845,2035,2035,2035,2035,11
|
|
20230824,111700,68849460,2030,2030,2030,2030,0
|
|
20230824,111600,68849460,2030,2035,2035,2030,65
|
|
20230824,111500,68717505,2035,2035,2035,2035,19
|
|
20230824,111400,68678840,2035,2035,2035,2035,0
|
|
20230824,111300,68678840,2035,2035,2035,2035,0
|
|
20230824,111200,68678840,2035,2035,2035,2035,41
|
|
20230824,111100,68595405,2035,2035,2035,2035,4
|
|
20230824,111000,68587265,2035,2035,2035,2035,0
|
|
20230824,110900,68587265,2035,2035,2035,2035,0
|
|
20230824,110800,68587265,2035,2035,2035,2035,0
|
|
20230824,110700,68587265,2035,2035,2035,2035,200
|
|
20230824,110600,68180265,2035,2035,2035,2035,0
|
|
20230824,110500,68180265,2035,2035,2035,2035,0
|
|
20230824,110400,68180265,2035,2035,2040,2035,2236
|
|
20230824,110300,63630000,2035,2035,2035,2035,0
|
|
20230824,110200,63630000,2035,2035,2035,2035,0
|
|
20230824,110100,63630000,2035,2035,2035,2035,0
|
|
20230824,110000,63630000,2035,2035,2035,2035,14
|
|
20230824,105900,63601510,2025,2025,2025,2025,0
|
|
20230824,105800,63601510,2025,2025,2025,2025,171
|
|
20230824,105700,63255235,2030,2030,2030,2030,493
|
|
20230824,105600,62254445,2025,2025,2025,2025,0
|
|
20230824,105500,62254445,2025,2025,2025,2025,3602
|
|
20230824,105400,54960395,2030,2030,2030,2030,400
|
|
20230824,105300,54148395,2025,2025,2025,2025,0
|
|
20230824,105200,54148395,2025,2025,2025,2025,9
|
|
20230824,105100,54130170,2030,2030,2030,2030,21
|
|
20230824,105000,54087540,2025,2025,2025,2025,0
|
|
20230824,104900,54087540,2025,2025,2025,2025,50
|
|
20230824,104800,53986290,2030,2030,2030,2030,0
|
|
20230824,104700,53986290,2030,2030,2030,2030,52
|
|
20230824,104600,53880730,2030,2030,2030,2030,0
|
|
20230824,104500,53880730,2030,2030,2030,2030,0
|
|
20230824,104400,53880730,2030,2030,2030,2030,0
|
|
20230824,104300,53880730,2030,2030,2030,2030,0
|
|
20230824,104200,53880730,2030,2030,2030,2030,601
|
|
20230824,104100,52660700,2035,2035,2035,2035,700
|
|
20230824,104000,51236200,2030,2030,2030,2030,0
|
|
20230824,103900,51236200,2030,2030,2030,2030,337
|
|
20230824,103800,50552090,2020,2020,2020,2020,0
|
|
20230824,103700,50552090,2020,2020,2020,2020,0
|
|
20230824,103600,50552090,2020,2020,2020,2020,0
|
|
20230824,103500,50552090,2020,2020,2020,2020,0
|
|
20230824,103400,50552090,2020,2020,2020,2020,0
|
|
20230824,103300,50552090,2020,2020,2020,2020,0
|
|
20230824,103200,50552090,2020,2020,2020,2020,5
|
|
20230824,103100,50541990,2020,2020,2020,2020,0
|
|
20230824,103000,50541990,2020,2020,2020,2020,0
|
|
20230824,102900,50541990,2020,2020,2020,2020,0
|
|
20230824,102800,50541990,2020,2020,2020,2020,0
|
|
20230824,102700,50541990,2020,2020,2020,2020,0
|
|
20230824,102600,50541990,2020,2020,2020,2020,0
|
|
20230824,102500,50541990,2020,2020,2020,2020,0
|
|
20230824,102400,50541990,2020,2020,2020,2020,7
|
|
20230824,102300,50527850,2020,2020,2020,2020,0
|
|
20230824,102200,50527850,2020,2020,2020,2020,0
|
|
20230824,102100,50527850,2020,2020,2020,2020,0
|
|
20230824,102000,50527850,2020,2020,2020,2020,0
|
|
20230824,101900,50527850,2020,2020,2020,2020,0
|
|
20230824,101800,50527850,2020,2020,2020,2020,0
|
|
20230824,101700,50527850,2020,2020,2020,2020,0
|
|
20230824,101600,50527850,2020,2020,2020,2020,0
|
|
20230824,101500,50527850,2020,2020,2020,2020,700
|
|
20230824,101400,49113850,2035,2025,2035,2025,98
|
|
20230824,101300,48915100,2030,2030,2030,2030,0
|
|
20230824,101200,48915100,2030,2030,2030,2030,0
|
|
20230824,101100,48915100,2030,2030,2030,2030,200
|
|
20230824,101000,48509100,2030,2025,2030,2025,128
|
|
20230824,100900,48249895,2030,2030,2030,2030,0
|
|
20230824,100800,48249895,2030,2030,2030,2030,989
|
|
20230824,100700,46242225,2030,2030,2030,2030,0
|
|
20230824,100600,46242225,2030,2030,2030,2030,0
|
|
20230824,100500,46242225,2030,2025,2030,2025,8
|
|
20230824,100400,46226000,2025,2025,2025,2025,104
|
|
20230824,100300,46015400,2030,2030,2030,2030,0
|
|
20230824,100200,46015400,2030,2030,2030,2030,0
|
|
20230824,100100,46015400,2030,2030,2030,2030,0
|
|
20230824,100000,46015400,2030,2030,2030,2030,0
|
|
20230824,095900,46015400,2030,2030,2030,2030,0
|
|
20230824,095800,46015400,2030,2030,2030,2030,20
|
|
20230824,095700,45974800,2030,2030,2030,2030,2
|
|
20230824,095600,45970740,2030,2030,2030,2030,0
|
|
20230824,095500,45970740,2030,2030,2030,2030,0
|
|
20230824,095400,45970740,2030,2030,2030,2030,3448
|
|
20230824,095300,38971300,2030,2030,2030,2030,0
|
|
20230824,095200,38971300,2030,2030,2030,2030,0
|
|
20230824,095100,38971300,2030,2030,2030,2030,0
|
|
20230824,095000,38971300,2030,2030,2030,2030,352
|
|
20230824,094900,38256740,2030,2030,2030,2030,208
|
|
20230824,094800,37834500,2030,2030,2030,2030,200
|
|
20230824,094700,37428500,2030,2030,2030,2030,0
|
|
20230824,094600,37428500,2030,2030,2030,2030,0
|
|
20230824,094500,37428500,2030,2030,2030,2030,0
|
|
20230824,094400,37428500,2030,2030,2030,2030,0
|
|
20230824,094300,37428500,2030,2035,2035,2030,509
|
|
20230824,094200,36394000,2030,2030,2030,2030,50
|
|
20230824,094100,36292500,2035,2035,2035,2035,0
|
|
20230824,094000,36292500,2035,2035,2035,2035,0
|
|
20230824,093900,36292500,2035,2035,2035,2035,1
|
|
20230824,093800,36290465,2020,2030,2035,2020,44
|
|
20230824,093700,36201150,2020,2020,2020,2020,0
|
|
20230824,093600,36201150,2020,2020,2020,2020,0
|
|
20230824,093500,36201150,2020,2020,2020,2020,480
|
|
20230824,093400,35231550,2035,2035,2035,2035,0
|
|
20230824,093300,35231550,2035,2035,2035,2030,100
|
|
20230824,093200,35028495,2030,2030,2030,2030,1070
|
|
20230824,093100,32856395,2030,2030,2030,2030,2
|
|
20230824,093000,32852335,2025,2030,2030,2020,542
|
|
20230824,092900,31752280,2030,2030,2030,2030,1
|
|
20230824,092800,31750250,2020,2020,2020,2020,0
|
|
20230824,092700,31750250,2020,2020,2020,2020,1
|
|
20230824,092600,31748230,2030,2030,2030,2030,1
|
|
20230824,092500,31746200,2030,2030,2030,2030,0
|
|
20230824,092400,31746200,2030,2030,2030,2030,0
|
|
20230824,092300,31746200,2030,2025,2030,2025,398
|
|
20230824,092200,30940245,2020,2020,2020,2020,0
|
|
20230824,092100,30940245,2020,2020,2020,2020,0
|
|
20230824,092000,30940245,2020,2020,2020,2020,22
|
|
20230824,091900,30895805,2025,2020,2025,2020,49
|
|
20230824,091800,30796595,2025,2020,2025,2020,188
|
|
20230824,091700,30416430,2020,2020,2020,2020,458
|
|
20230824,091600,29491270,2025,2025,2025,2025,0
|
|
20230824,091500,29491270,2025,2020,2025,2020,45
|
|
20230824,091400,29400365,2020,2020,2020,2020,0
|
|
20230824,091300,29400365,2020,2020,2020,2020,494
|
|
20230824,091200,28402485,2020,2020,2020,2020,0
|
|
20230824,091100,28402485,2020,2020,2020,2020,0
|
|
20230824,091000,28402485,2020,2020,2020,2020,844
|
|
20230824,090900,26697605,2020,2015,2020,2015,714
|
|
20230824,090800,25258890,2010,2010,2010,2010,1401
|
|
20230824,090700,22442880,2010,2010,2010,2010,1423
|
|
20230824,090600,19582650,2005,2005,2005,2005,0
|
|
20230824,090500,19582650,2005,2005,2005,2005,256
|
|
20230824,090400,19069370,2005,2005,2005,2005,200
|
|
20230824,090300,18668370,2005,2005,2005,2005,202
|
|
20230824,090200,18263360,1999,2010,2010,1996,5001
|
|
20230824,090100,8259870,2010,2005,2010,2005,105
|
|
20230824,090000,8049060,2015,2015,2015,2010,3998
|