585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184200,54862985,4985,4985,4985,4985,542
|
|
20230803,184100,54862985,4985,4985,4985,4985,0
|
|
20230803,184000,54862985,4985,4985,4985,4985,0
|
|
20230803,183900,54862985,4985,4985,4985,4985,0
|
|
20230803,183800,54862985,4985,4985,4985,4985,0
|
|
20230803,183700,54862985,4985,4985,4985,4985,0
|
|
20230803,183600,54862985,4985,4985,4985,4985,0
|
|
20230803,183500,54862985,4985,4985,4985,4985,0
|
|
20230803,183400,54862985,4985,4985,4985,4985,0
|
|
20230803,183300,54862985,4985,4985,4985,4985,0
|
|
20230803,183200,54862985,4985,4985,4985,4985,0
|
|
20230803,183100,54862985,4985,4985,4985,4985,0
|
|
20230803,183000,54862985,4985,4985,4985,4985,0
|
|
20230803,182900,54862985,4985,4985,4985,4985,0
|
|
20230803,182800,54862985,4985,4985,4985,4985,0
|
|
20230803,182700,54862985,4985,4985,4985,4985,0
|
|
20230803,182600,54862985,4985,4985,4985,4985,0
|
|
20230803,182500,54862985,4985,4985,4985,4985,0
|
|
20230803,182400,54862985,4985,4985,4985,4985,0
|
|
20230803,182300,54862985,4985,4985,4985,4985,0
|
|
20230803,182200,54862985,4985,4985,4985,4985,0
|
|
20230803,182100,54862985,4985,4985,4985,4985,0
|
|
20230803,182000,54862985,4985,4985,4985,4985,0
|
|
20230803,181900,54862985,4985,4985,4985,4985,0
|
|
20230803,181800,54862985,4985,4985,4985,4985,0
|
|
20230803,181700,54862985,4985,4985,4985,4985,0
|
|
20230803,181600,54862985,4985,4985,4985,4985,0
|
|
20230803,181500,54862985,4985,4985,4985,4985,0
|
|
20230803,181400,54862985,4985,4985,4985,4985,0
|
|
20230803,181300,54862985,4985,4985,4985,4985,0
|
|
20230803,181200,54862985,4985,4985,4985,4985,542
|
|
20230803,181100,54862985,4985,4985,4985,4985,0
|
|
20230803,181000,54862985,4985,4985,4985,4985,0
|
|
20230803,180900,54862985,4985,4985,4985,4985,0
|
|
20230803,180800,54862985,4985,4985,4985,4985,0
|
|
20230803,180700,54862985,4985,4985,4985,4985,0
|
|
20230803,180600,54862985,4985,4985,4985,4985,0
|
|
20230803,180500,54862985,4985,4985,4985,4985,0
|
|
20230803,180400,54862985,4985,4985,4985,4985,0
|
|
20230803,180300,54862985,4985,4985,4985,4985,0
|
|
20230803,180200,54862985,4985,4985,4985,4985,0
|
|
20230803,180100,54862985,4985,4985,4985,4985,0
|
|
20230803,180000,54862985,4985,4985,4985,4985,0
|
|
20230803,175900,54862985,4985,4985,4985,4985,0
|
|
20230803,175800,54862985,4985,4985,4985,4985,0
|
|
20230803,175700,54862985,4985,4985,4985,4985,0
|
|
20230803,175600,54862985,4985,4985,4985,4985,0
|
|
20230803,175500,54862985,4985,4985,4985,4985,0
|
|
20230803,175400,54862985,4985,4985,4985,4985,0
|
|
20230803,175300,54862985,4985,4985,4985,4985,0
|
|
20230803,175200,54862985,4985,4985,4985,4985,0
|
|
20230803,175100,54862985,4985,4985,4985,4985,0
|
|
20230803,175000,54862985,4985,4985,4985,4985,0
|
|
20230803,174900,54862985,4985,4985,4985,4985,0
|
|
20230803,174800,54862985,4985,4985,4985,4985,0
|
|
20230803,174700,54862985,4985,4985,4985,4985,0
|
|
20230803,174600,54862985,4985,4985,4985,4985,0
|
|
20230803,174500,54862985,4985,4985,4985,4985,0
|
|
20230803,174400,54862985,4985,4985,4985,4985,0
|
|
20230803,174300,54862985,4985,4985,4985,4985,0
|
|
20230803,174200,54862985,4985,4985,4985,4985,542
|
|
20230803,174100,54862985,4985,4985,4985,4985,0
|
|
20230803,174000,54862985,4985,4985,4985,4985,0
|
|
20230803,173900,54862985,4985,4985,4985,4985,0
|
|
20230803,173800,54862985,4985,4985,4985,4985,0
|
|
20230803,173700,54862985,4985,4985,4985,4985,0
|
|
20230803,173600,54862985,4985,4985,4985,4985,0
|
|
20230803,173500,54862985,4985,4985,4985,4985,0
|
|
20230803,173400,54862985,4985,4985,4985,4985,0
|
|
20230803,173300,54862985,4985,4985,4985,4985,0
|
|
20230803,173200,54862985,4985,4985,4985,4985,0
|
|
20230803,173100,54862985,4985,4985,4985,4985,0
|
|
20230803,173000,54862985,4985,4985,4985,4985,0
|
|
20230803,172900,54862985,4985,4985,4985,4985,0
|
|
20230803,172800,54862985,4985,4985,4985,4985,0
|
|
20230803,172700,54862985,4985,4985,4985,4985,0
|
|
20230803,172600,54862985,4985,4985,4985,4985,0
|
|
20230803,172500,54862985,4985,4985,4985,4985,0
|
|
20230803,172400,54862985,4985,4985,4985,4985,0
|
|
20230803,172300,54862985,4985,4985,4985,4985,0
|
|
20230803,172200,54862985,4985,4985,4985,4985,0
|
|
20230803,172100,54862985,4985,4985,4985,4985,0
|
|
20230803,172000,54862985,4985,4985,4985,4985,0
|
|
20230803,171900,54862985,4985,4985,4985,4985,0
|
|
20230803,171800,54862985,4985,4985,4985,4985,0
|
|
20230803,171700,54862985,4985,4985,4985,4985,0
|
|
20230803,171600,54862985,4985,4985,4985,4985,0
|
|
20230803,171500,54862985,4985,4985,4985,4985,0
|
|
20230803,171400,54862985,4985,4985,4985,4985,0
|
|
20230803,171300,54862985,4985,4985,4985,4985,0
|
|
20230803,171200,54862985,4985,4985,4985,4985,542
|
|
20230803,171100,54862985,4985,4985,4985,4985,0
|
|
20230803,171000,54862985,4985,4985,4985,4985,0
|
|
20230803,170900,54862985,4985,4985,4985,4985,0
|
|
20230803,170800,54862985,4985,4985,4985,4985,0
|
|
20230803,170700,54862985,4985,4985,4985,4985,0
|
|
20230803,170600,54862985,4985,4985,4985,4985,0
|
|
20230803,170500,54862985,4985,4985,4985,4985,0
|
|
20230803,170400,54862985,4985,4985,4985,4985,0
|
|
20230803,170300,54862985,4985,4985,4985,4985,0
|
|
20230803,170200,54862985,4985,4985,4985,4985,0
|
|
20230803,170100,54862985,4985,4985,4985,4985,0
|
|
20230803,170000,54862985,4985,4985,4985,4985,0
|
|
20230803,165900,54862985,4985,4985,4985,4985,0
|
|
20230803,165800,54862985,4985,4985,4985,4985,0
|
|
20230803,165700,54862985,4985,4985,4985,4985,0
|
|
20230803,165600,54862985,4985,4985,4985,4985,0
|
|
20230803,165500,54862985,4985,4985,4985,4985,0
|
|
20230803,165400,54862985,4985,4985,4985,4985,0
|
|
20230803,165300,54862985,4985,4985,4985,4985,0
|
|
20230803,165200,54862985,4985,4985,4985,4985,0
|
|
20230803,165100,54862985,4985,4985,4985,4985,0
|
|
20230803,165000,54862985,4985,4985,4985,4985,0
|
|
20230803,164900,54862985,4985,4985,4985,4985,0
|
|
20230803,164800,54862985,4985,4985,4985,4985,0
|
|
20230803,164700,54862985,4985,4985,4985,4985,0
|
|
20230803,164600,54862985,4985,4985,4985,4985,0
|
|
20230803,164500,54862985,4985,4985,4985,4985,0
|
|
20230803,164400,54862985,4985,4985,4985,4985,0
|
|
20230803,164300,54862985,4985,4985,4985,4985,0
|
|
20230803,164200,54862985,4985,4985,4985,4985,542
|
|
20230803,164100,54862985,4985,4985,4985,4985,0
|
|
20230803,164000,54862985,4985,4985,4985,4985,0
|
|
20230803,163900,54862985,4985,4985,4985,4985,0
|
|
20230803,163800,54862985,4985,4985,4985,4985,0
|
|
20230803,163700,54862985,4985,4985,4985,4985,0
|
|
20230803,163600,54862985,4985,4985,4985,4985,0
|
|
20230803,163500,54862985,4985,4985,4985,4985,0
|
|
20230803,163400,54862985,4985,4985,4985,4985,0
|
|
20230803,163300,54862985,4985,4985,4985,4985,0
|
|
20230803,163200,54862985,4985,4985,4985,4985,0
|
|
20230803,163100,54862985,4985,4985,4985,4985,0
|
|
20230803,163000,54862985,4985,4985,4985,4985,0
|
|
20230803,162900,54862985,4985,4985,4985,4985,0
|
|
20230803,162800,54862985,4985,4985,4985,4985,0
|
|
20230803,162700,54862985,4985,4985,4985,4985,0
|
|
20230803,162600,54862985,4985,4985,4985,4985,0
|
|
20230803,162500,54862985,4985,4985,4985,4985,0
|
|
20230803,162400,54862985,4985,4985,4985,4985,0
|
|
20230803,162300,54862985,4985,4985,4985,4985,0
|
|
20230803,162200,54862985,4985,4985,4985,4985,0
|
|
20230803,162100,54862985,4985,4985,4985,4985,0
|
|
20230803,162000,54862985,4985,4985,4985,4985,0
|
|
20230803,161900,54862985,4985,4985,4985,4985,0
|
|
20230803,161800,54862985,4985,4985,4985,4985,0
|
|
20230803,161700,54862985,4985,4985,4985,4985,0
|
|
20230803,161600,54862985,4985,4985,4985,4985,0
|
|
20230803,161500,54862985,4985,4985,4985,4985,0
|
|
20230803,161400,54862985,4985,4985,4985,4985,0
|
|
20230803,161300,54862985,4985,4985,4985,4985,0
|
|
20230803,161200,54862985,4985,4985,4985,4985,542
|
|
20230803,161100,54862985,4985,4985,4985,4985,0
|
|
20230803,161000,54862985,4985,4985,4985,4985,0
|
|
20230803,160900,54862985,4985,4985,4985,4985,0
|
|
20230803,160800,54862985,4985,4985,4985,4985,0
|
|
20230803,160700,54862985,4985,4985,4985,4985,0
|
|
20230803,160600,54862985,4985,4985,4985,4985,0
|
|
20230803,160500,54862985,4985,4985,4985,4985,0
|
|
20230803,160400,54862985,4985,4985,4985,4985,0
|
|
20230803,160300,54862985,4985,4985,4985,4985,0
|
|
20230803,160200,54862985,4985,4985,4985,4985,0
|
|
20230803,160100,54862985,4985,4985,4985,4985,0
|
|
20230803,160000,54862985,4985,4985,4985,4985,0
|
|
20230803,155900,54862985,4985,4985,4985,4985,0
|
|
20230803,155800,54862985,4985,4985,4985,4985,0
|
|
20230803,155700,54862985,4985,4985,4985,4985,0
|
|
20230803,155600,54862985,4985,4985,4985,4985,0
|
|
20230803,155500,54862985,4985,4985,4985,4985,0
|
|
20230803,155400,54862985,4985,4985,4985,4985,0
|
|
20230803,155300,54862985,4985,4985,4985,4985,0
|
|
20230803,155200,54862985,4985,4985,4985,4985,0
|
|
20230803,155100,54862985,4985,4985,4985,4985,0
|
|
20230803,155000,54862985,4985,4985,4985,4985,0
|
|
20230803,154900,54862985,4985,4985,4985,4985,0
|
|
20230803,154800,54862985,4985,4985,4985,4985,0
|
|
20230803,154700,54862985,4985,4985,4985,4985,0
|
|
20230803,154600,54862985,4985,4985,4985,4985,0
|
|
20230803,154500,54862985,4985,4985,4985,4985,0
|
|
20230803,154400,54862985,4985,4985,4985,4985,0
|
|
20230803,154300,54862985,4985,4985,4985,4985,0
|
|
20230803,154200,54862985,4985,4985,4985,4985,542
|
|
20230803,154100,54862985,4985,4985,4985,4985,0
|
|
20230803,154000,54862985,4985,4985,4985,4985,0
|
|
20230803,153900,54862985,4985,4985,4985,4985,0
|
|
20230803,153800,54862985,4985,4985,4985,4985,0
|
|
20230803,153700,54862985,4985,4985,4985,4985,0
|
|
20230803,153600,54862985,4985,4985,4985,4985,0
|
|
20230803,153500,54862985,4985,4985,4985,4985,0
|
|
20230803,153400,54862985,4985,4985,4985,4985,0
|
|
20230803,153300,54862985,4985,4985,4985,4985,0
|
|
20230803,153200,54862985,4985,4985,4985,4985,0
|
|
20230803,153100,54862985,4985,4985,4985,4985,0
|
|
20230803,153000,54862985,4985,4985,4985,4985,542
|
|
20230803,152900,52161115,4990,4990,4990,4990,0
|
|
20230803,152800,52161115,4990,4990,4990,4990,0
|
|
20230803,152700,52161115,4990,4990,4990,4990,0
|
|
20230803,152600,52161115,4990,4990,4990,4990,0
|
|
20230803,152500,52161115,4990,4990,4990,4990,0
|
|
20230803,152400,52161115,4990,4990,4990,4990,0
|
|
20230803,152300,52161115,4990,4990,4990,4990,0
|
|
20230803,152200,52161115,4990,4990,4990,4990,0
|
|
20230803,152100,52161115,4990,4990,4990,4990,0
|
|
20230803,152000,52161115,4990,4990,4990,4990,0
|
|
20230803,151900,52161115,4990,4990,4990,4990,0
|
|
20230803,151800,52161115,4990,4985,4990,4985,1067
|
|
20230803,151700,46841375,5000,5000,5000,5000,0
|
|
20230803,151600,46841375,5000,5000,5000,4990,14
|
|
20230803,151500,46771495,4990,4990,4990,4990,12
|
|
20230803,151400,46711615,4990,4990,4990,4990,335
|
|
20230803,151300,45039965,4995,4995,4995,4995,0
|
|
20230803,151200,45039965,4995,4995,4995,4995,0
|
|
20230803,151100,45039965,4995,4995,4995,4995,0
|
|
20230803,151000,45039965,4995,4995,4995,4995,0
|
|
20230803,150900,45039965,4995,4995,4995,4995,100
|
|
20230803,150800,44540465,4995,4995,4995,4995,223
|
|
20230803,150700,43426580,5010,5010,5010,5010,0
|
|
20230803,150600,43426580,5010,5010,5010,5010,10
|
|
20230803,150500,43376480,5010,5010,5010,5010,0
|
|
20230803,150400,43376480,5010,5010,5010,5010,0
|
|
20230803,150300,43376480,5010,5010,5010,5010,0
|
|
20230803,150200,43376480,5010,5010,5010,5010,0
|
|
20230803,150100,43376480,5010,5010,5010,5010,0
|
|
20230803,150000,43376480,5010,5010,5010,5010,20
|
|
20230803,145900,43276280,5000,5000,5000,5000,0
|
|
20230803,145800,43276280,5000,5000,5000,5000,0
|
|
20230803,145700,43276280,5000,5000,5000,5000,0
|
|
20230803,145600,43276280,5000,5000,5000,5000,0
|
|
20230803,145500,43276280,5000,5000,5000,5000,0
|
|
20230803,145400,43276280,5000,5000,5000,5000,0
|
|
20230803,145300,43276280,5000,5000,5000,5000,2
|
|
20230803,145200,43266280,5010,5010,5010,5010,0
|
|
20230803,145100,43266280,5010,5010,5010,5010,0
|
|
20230803,145000,43266280,5010,5010,5010,5010,0
|
|
20230803,144900,43266280,5010,5010,5010,5010,0
|
|
20230803,144800,43266280,5010,5010,5010,5010,0
|
|
20230803,144700,43266280,5010,5010,5010,5010,0
|
|
20230803,144600,43266280,5010,5010,5010,5010,0
|
|
20230803,144500,43266280,5010,5010,5010,5010,0
|
|
20230803,144400,43266280,5010,5010,5010,5010,1
|
|
20230803,144300,43261270,4995,4995,4995,4995,0
|
|
20230803,144200,43261270,4995,4995,4995,4995,0
|
|
20230803,144100,43261270,4995,4995,4995,4995,0
|
|
20230803,144000,43261270,4995,4995,4995,4995,196
|
|
20230803,143900,42282250,4990,4990,4990,4990,0
|
|
20230803,143800,42282250,4990,4990,4990,4990,0
|
|
20230803,143700,42282250,4990,4990,4990,4990,0
|
|
20230803,143600,42282250,4990,4990,4990,4990,0
|
|
20230803,143500,42282250,4990,4990,4990,4990,0
|
|
20230803,143400,42282250,4990,4990,4990,4990,0
|
|
20230803,143300,42282250,4990,4990,4990,4990,0
|
|
20230803,143200,42282250,4990,4990,4990,4990,0
|
|
20230803,143100,42282250,4990,4990,4990,4990,0
|
|
20230803,143000,42282250,4990,4990,4990,4990,0
|
|
20230803,142900,42282250,4990,4990,4990,4990,42
|
|
20230803,142800,42072670,4990,4990,4990,4990,0
|
|
20230803,142700,42072670,4990,4990,4990,4990,0
|
|
20230803,142600,42072670,4990,4990,4990,4990,0
|
|
20230803,142500,42072670,4990,4990,4990,4990,0
|
|
20230803,142400,42072670,4990,4990,4990,4990,0
|
|
20230803,142300,42072670,4990,4990,4990,4990,150
|
|
20230803,142200,41324170,4990,4990,4990,4990,0
|
|
20230803,142100,41324170,4990,4990,4990,4990,1
|
|
20230803,142000,41319180,4990,4990,4990,4990,0
|
|
20230803,141900,41319180,4990,4990,4990,4990,0
|
|
20230803,141800,41319180,4990,4990,4990,4990,0
|
|
20230803,141700,41319180,4990,4990,4990,4990,53
|
|
20230803,141600,41054710,4990,4990,4990,4990,0
|
|
20230803,141500,41054710,4990,4990,4990,4990,0
|
|
20230803,141400,41054710,4990,4990,4990,4990,0
|
|
20230803,141300,41054710,4990,4990,4990,4990,0
|
|
20230803,141200,41054710,4990,4990,4990,4990,0
|
|
20230803,141100,41054710,4990,4990,4990,4990,0
|
|
20230803,141000,41054710,4990,4990,4990,4990,0
|
|
20230803,140900,41054710,4990,4990,4990,4990,0
|
|
20230803,140800,41054710,4990,4990,4990,4990,0
|
|
20230803,140700,41054710,4990,4990,4990,4990,0
|
|
20230803,140600,41054710,4990,4990,4990,4990,20
|
|
20230803,140500,40954910,4995,4995,4995,4995,0
|
|
20230803,140400,40954910,4995,4995,4995,4995,0
|
|
20230803,140300,40954910,4995,4995,4995,4995,0
|
|
20230803,140200,40954910,4995,4995,4995,4995,0
|
|
20230803,140100,40954910,4995,4995,4995,4995,0
|
|
20230803,140000,40954910,4995,4995,4995,4995,0
|
|
20230803,135900,40954910,4995,4995,4995,4995,4
|
|
20230803,135800,40934930,5010,5010,5010,5010,0
|
|
20230803,135700,40934930,5010,5010,5010,5010,0
|
|
20230803,135600,40934930,5010,5010,5010,5010,2
|
|
20230803,135500,40924910,4995,4995,4995,4995,953
|
|
20230803,135400,36164675,5010,5010,5010,5010,0
|
|
20230803,135300,36164675,5010,5010,5010,5010,1
|
|
20230803,135200,36159665,4995,4995,4995,4995,0
|
|
20230803,135100,36159665,4995,4995,4995,4995,0
|
|
20230803,135000,36159665,4995,4995,4995,4995,0
|
|
20230803,134900,36159665,4995,4995,4995,4995,0
|
|
20230803,134800,36159665,4995,4995,4995,4995,22
|
|
20230803,134700,36049775,4995,4995,4995,4995,0
|
|
20230803,134600,36049775,4995,4995,4995,4995,35
|
|
20230803,134500,35874950,4995,4995,4995,4995,0
|
|
20230803,134400,35874950,4995,4995,4995,4995,0
|
|
20230803,134300,35874950,4995,4995,4995,4995,0
|
|
20230803,134200,35874950,4995,4995,4995,4995,100
|
|
20230803,134100,35375450,4995,4995,4995,4995,0
|
|
20230803,134000,35375450,4995,4995,4995,4995,0
|
|
20230803,133900,35375450,4995,4995,4995,4995,0
|
|
20230803,133800,35375450,4995,4995,4995,4995,0
|
|
20230803,133700,35375450,4995,4995,4995,4995,0
|
|
20230803,133600,35375450,4995,4995,4995,4995,24
|
|
20230803,133500,35255570,5000,5000,5000,5000,0
|
|
20230803,133400,35255570,5000,5000,5000,5000,0
|
|
20230803,133300,35255570,5000,5000,5000,5000,10
|
|
20230803,133200,35205570,5000,5000,5000,5000,0
|
|
20230803,133100,35205570,5000,5000,5000,5000,0
|
|
20230803,133000,35205570,5000,5000,5000,5000,0
|
|
20230803,132900,35205570,5000,5000,5000,5000,0
|
|
20230803,132800,35205570,5000,5000,5000,5000,0
|
|
20230803,132700,35205570,5000,5000,5000,5000,0
|
|
20230803,132600,35205570,5000,5000,5000,5000,10
|
|
20230803,132500,35155570,4990,4990,4990,4990,0
|
|
20230803,132400,35155570,4990,4990,4990,4990,0
|
|
20230803,132300,35155570,4990,4990,4990,4990,0
|
|
20230803,132200,35155570,4990,4990,4990,4990,0
|
|
20230803,132100,35155570,4990,4990,4990,4990,0
|
|
20230803,132000,35155570,4990,4995,4995,4990,97
|
|
20230803,131900,34671535,4995,4995,4995,4995,0
|
|
20230803,131800,34671535,4995,4995,4995,4995,28
|
|
20230803,131700,34531675,5000,5000,5000,5000,0
|
|
20230803,131600,34531675,5000,5000,5000,5000,0
|
|
20230803,131500,34531675,5000,5000,5000,5000,0
|
|
20230803,131400,34531675,5000,5000,5000,5000,0
|
|
20230803,131300,34531675,5000,5000,5000,5000,0
|
|
20230803,131200,34531675,5000,5000,5000,5000,6
|
|
20230803,131100,34501675,5000,5000,5000,5000,22
|
|
20230803,131000,34391675,5020,5020,5020,5020,0
|
|
20230803,130900,34391675,5020,5020,5020,5020,0
|
|
20230803,130800,34391675,5020,5020,5020,5020,0
|
|
20230803,130700,34391675,5020,5020,5020,5020,0
|
|
20230803,130600,34391675,5020,5020,5020,5020,0
|
|
20230803,130500,34391675,5020,5020,5020,5020,0
|
|
20230803,130400,34391675,5020,5020,5020,5020,0
|
|
20230803,130300,34391675,5020,5020,5020,5020,0
|
|
20230803,130200,34391675,5020,5020,5020,5020,0
|
|
20230803,130100,34391675,5020,5020,5020,5020,0
|
|
20230803,130000,34391675,5020,5020,5020,5020,0
|
|
20230803,125900,34391675,5020,5020,5020,5020,0
|
|
20230803,125800,34391675,5020,5020,5020,5020,0
|
|
20230803,125700,34391675,5020,5020,5020,5020,0
|
|
20230803,125600,34391675,5020,5020,5020,5020,17
|
|
20230803,125500,34306335,5000,5000,5000,5000,0
|
|
20230803,125400,34306335,5000,5000,5000,5000,0
|
|
20230803,125300,34306335,5000,5000,5000,5000,3
|
|
20230803,125200,34291335,5000,4995,5000,4995,28
|
|
20230803,125100,34151455,4995,4995,4995,4995,0
|
|
20230803,125000,34151455,4995,4995,4995,4995,0
|
|
20230803,124900,34151455,4995,4995,4995,4995,0
|
|
20230803,124800,34151455,4995,4995,4995,4995,0
|
|
20230803,124700,34151455,4995,4995,4995,4995,0
|
|
20230803,124600,34151455,4995,4995,4995,4995,0
|
|
20230803,124500,34151455,4995,4995,4995,4995,0
|
|
20230803,124400,34151455,4995,4995,4995,4995,0
|
|
20230803,124300,34151455,4995,4995,4995,4995,0
|
|
20230803,124200,34151455,4995,4995,4995,4995,0
|
|
20230803,124100,34151455,4995,4995,4995,4995,0
|
|
20230803,124000,34151455,4995,4995,4995,4995,0
|
|
20230803,123900,34151455,4995,4995,4995,4995,0
|
|
20230803,123800,34151455,4995,4995,4995,4995,0
|
|
20230803,123700,34151455,4995,4995,4995,4995,0
|
|
20230803,123600,34151455,4995,4995,4995,4995,0
|
|
20230803,123500,34151455,4995,4995,4995,4995,136
|
|
20230803,123400,33472135,4995,4995,4995,4995,0
|
|
20230803,123300,33472135,4995,4995,4995,4995,0
|
|
20230803,123200,33472135,4995,4995,4995,4995,0
|
|
20230803,123100,33472135,4995,4995,4995,4995,0
|
|
20230803,123000,33472135,4995,4995,4995,4995,0
|
|
20230803,122900,33472135,4995,4995,4995,4995,0
|
|
20230803,122800,33472135,4995,4995,4995,4995,0
|
|
20230803,122700,33472135,4995,4995,4995,4995,0
|
|
20230803,122600,33472135,4995,4995,4995,4995,0
|
|
20230803,122500,33472135,4995,4995,4995,4995,0
|
|
20230803,122400,33472135,4995,4995,4995,4995,0
|
|
20230803,122300,33472135,4995,4995,4995,4995,100
|
|
20230803,122200,32972635,5000,5000,5000,5000,0
|
|
20230803,122100,32972635,5000,5000,5000,5000,38
|
|
20230803,122000,32782635,5000,5000,5000,5000,100
|
|
20230803,121900,32282635,5000,5000,5000,5000,0
|
|
20230803,121800,32282635,5000,5000,5000,5000,0
|
|
20230803,121700,32282635,5000,5000,5000,5000,1188
|
|
20230803,121600,26342635,5010,5010,5010,5010,0
|
|
20230803,121500,26342635,5010,5010,5010,5010,0
|
|
20230803,121400,26342635,5010,5010,5010,5010,0
|
|
20230803,121300,26342635,5010,5010,5010,5010,0
|
|
20230803,121200,26342635,5010,5010,5010,5010,0
|
|
20230803,121100,26342635,5010,5010,5010,5010,0
|
|
20230803,121000,26342635,5010,5010,5010,5010,0
|
|
20230803,120900,26342635,5010,5010,5010,5010,0
|
|
20230803,120800,26342635,5010,5010,5010,5010,0
|
|
20230803,120700,26342635,5010,5010,5010,5010,0
|
|
20230803,120600,26342635,5010,5010,5010,5010,0
|
|
20230803,120500,26342635,5010,5010,5010,5010,0
|
|
20230803,120400,26342635,5010,5010,5010,5010,0
|
|
20230803,120300,26342635,5010,5010,5010,5010,0
|
|
20230803,120200,26342635,5010,5010,5010,5010,0
|
|
20230803,120100,26342635,5010,5010,5010,5010,0
|
|
20230803,120000,26342635,5010,5010,5010,5010,0
|
|
20230803,115900,26342635,5010,5010,5010,5010,0
|
|
20230803,115800,26342635,5010,5010,5010,5010,0
|
|
20230803,115700,26342635,5010,5010,5010,5010,0
|
|
20230803,115600,26342635,5010,5010,5010,5010,0
|
|
20230803,115500,26342635,5010,5010,5010,5010,0
|
|
20230803,115400,26342635,5010,5010,5010,5010,0
|
|
20230803,115300,26342635,5010,5010,5010,5010,0
|
|
20230803,115200,26342635,5010,5010,5010,5010,0
|
|
20230803,115100,26342635,5010,5010,5010,5010,0
|
|
20230803,115000,26342635,5010,5010,5010,5010,0
|
|
20230803,114900,26342635,5010,5010,5010,5010,0
|
|
20230803,114800,26342635,5010,5010,5010,5010,0
|
|
20230803,114700,26342635,5010,5010,5010,5010,200
|
|
20230803,114600,25340635,4990,4990,4990,4990,0
|
|
20230803,114500,25340635,4990,4990,4990,4990,0
|
|
20230803,114400,25340635,4990,4990,4990,4990,0
|
|
20230803,114300,25340635,4990,4990,4990,4990,0
|
|
20230803,114200,25340635,4990,4990,4990,4990,0
|
|
20230803,114100,25340635,4990,4990,4990,4990,0
|
|
20230803,114000,25340635,4990,4990,4990,4990,0
|
|
20230803,113900,25340635,4990,4990,4990,4990,0
|
|
20230803,113800,25340635,4990,4990,4990,4990,0
|
|
20230803,113700,25340635,4990,4990,4990,4990,0
|
|
20230803,113600,25340635,4990,4990,4990,4990,1
|
|
20230803,113500,25335645,4990,4990,4990,4990,25
|
|
20230803,113400,25210895,4995,4995,4995,4995,7
|
|
20230803,113300,25175930,4990,4990,4990,4990,0
|
|
20230803,113200,25175930,4990,4990,4990,4990,5
|
|
20230803,113100,25150980,4990,4990,4990,4990,70
|
|
20230803,113000,24801680,5020,5020,5020,5020,0
|
|
20230803,112900,24801680,5020,5020,5020,5020,0
|
|
20230803,112800,24801680,5020,5020,5020,5020,0
|
|
20230803,112700,24801680,5020,5020,5020,5020,0
|
|
20230803,112600,24801680,5020,5020,5020,5020,0
|
|
20230803,112500,24801680,5020,5020,5020,5020,0
|
|
20230803,112400,24801680,5020,5020,5020,5020,0
|
|
20230803,112300,24801680,5020,5020,5020,5020,0
|
|
20230803,112200,24801680,5020,5020,5020,5020,0
|
|
20230803,112100,24801680,5020,5020,5020,5020,0
|
|
20230803,112000,24801680,5020,5020,5020,5020,0
|
|
20230803,111900,24801680,5020,5020,5020,5020,0
|
|
20230803,111800,24801680,5020,5020,5020,5020,1
|
|
20230803,111700,24796660,4990,4990,4990,4990,0
|
|
20230803,111600,24796660,4990,4990,4990,4990,0
|
|
20230803,111500,24796660,4990,4990,4990,4990,0
|
|
20230803,111400,24796660,4990,4990,4990,4990,0
|
|
20230803,111300,24796660,4990,4995,4995,4990,502
|
|
20230803,111200,22289460,5030,5030,5030,5030,0
|
|
20230803,111100,22289460,5030,5030,5030,5030,0
|
|
20230803,111000,22289460,5030,5030,5030,5030,0
|
|
20230803,110900,22289460,5030,5030,5030,5030,0
|
|
20230803,110800,22289460,5030,5030,5030,5030,0
|
|
20230803,110700,22289460,5030,5030,5030,5030,0
|
|
20230803,110600,22289460,5030,5030,5030,5030,0
|
|
20230803,110500,22289460,5030,5030,5030,5030,0
|
|
20230803,110400,22289460,5030,5030,5030,5030,1
|
|
20230803,110300,22284430,4995,4995,4995,4995,0
|
|
20230803,110200,22284430,4995,4995,4995,4995,0
|
|
20230803,110100,22284430,4995,4995,4995,4995,0
|
|
20230803,110000,22284430,4995,4995,4995,4995,0
|
|
20230803,105900,22284430,4995,4995,4995,4995,0
|
|
20230803,105800,22284430,4995,4995,4995,4995,0
|
|
20230803,105700,22284430,4995,4995,4995,4995,0
|
|
20230803,105600,22284430,4995,4995,4995,4995,0
|
|
20230803,105500,22284430,4995,4995,4995,4995,63
|
|
20230803,105400,21969745,4995,4995,4995,4995,27
|
|
20230803,105300,21834880,4995,4995,4995,4995,0
|
|
20230803,105200,21834880,4995,4995,4995,4995,10
|
|
20230803,105100,21784930,5000,5000,5000,5000,0
|
|
20230803,105000,21784930,5000,5000,5000,5000,0
|
|
20230803,104900,21784930,5000,5000,5000,5000,0
|
|
20230803,104800,21784930,5000,5000,5000,5000,0
|
|
20230803,104700,21784930,5000,5000,5000,5000,0
|
|
20230803,104600,21784930,5000,5000,5000,5000,0
|
|
20230803,104500,21784930,5000,5000,5000,5000,0
|
|
20230803,104400,21784930,5000,5000,5000,5000,198
|
|
20230803,104300,20794930,5000,5000,5000,5000,0
|
|
20230803,104200,20794930,5000,5000,5000,5000,0
|
|
20230803,104100,20794930,5000,5000,5000,5000,0
|
|
20230803,104000,20794930,5000,5000,5000,5000,0
|
|
20230803,103900,20794930,5000,5000,5000,5000,0
|
|
20230803,103800,20794930,5000,5000,5000,5000,0
|
|
20230803,103700,20794930,5000,5000,5000,5000,0
|
|
20230803,103600,20794930,5000,5000,5000,5000,0
|
|
20230803,103500,20794930,5000,5000,5000,5000,0
|
|
20230803,103400,20794930,5000,5000,5000,5000,20
|
|
20230803,103300,20694930,5000,5000,5000,5000,0
|
|
20230803,103200,20694930,5000,5000,5000,5000,15
|
|
20230803,103100,20619930,5000,5000,5000,5000,0
|
|
20230803,103000,20619930,5000,5000,5000,5000,0
|
|
20230803,102900,20619930,5000,5000,5000,5000,0
|
|
20230803,102800,20619930,5000,5000,5000,5000,0
|
|
20230803,102700,20619930,5000,5010,5010,5000,728
|
|
20230803,102600,16979680,5010,5010,5010,5010,0
|
|
20230803,102500,16979680,5010,5010,5010,5010,0
|
|
20230803,102400,16979680,5010,5010,5010,5010,0
|
|
20230803,102300,16979680,5010,5010,5010,5010,0
|
|
20230803,102200,16979680,5010,5010,5010,5010,0
|
|
20230803,102100,16979680,5010,5010,5010,5010,0
|
|
20230803,102000,16979680,5010,5010,5010,5010,73
|
|
20230803,101900,16613950,5010,5010,5010,5010,2
|
|
20230803,101800,16603930,5010,5010,5010,5010,0
|
|
20230803,101700,16603930,5010,5010,5010,5010,0
|
|
20230803,101600,16603930,5010,5010,5010,5010,0
|
|
20230803,101500,16603930,5010,5010,5010,5010,4
|
|
20230803,101400,16583890,5030,5030,5030,5030,0
|
|
20230803,101300,16583890,5030,5030,5030,5030,0
|
|
20230803,101200,16583890,5030,5030,5030,5030,0
|
|
20230803,101100,16583890,5030,5030,5030,5030,0
|
|
20230803,101000,16583890,5030,5030,5030,5030,0
|
|
20230803,100900,16583890,5030,5030,5030,5030,1
|
|
20230803,100800,16578860,5030,5030,5030,5030,0
|
|
20230803,100700,16578860,5030,5030,5030,5030,0
|
|
20230803,100600,16578860,5030,5030,5030,5030,0
|
|
20230803,100500,16578860,5030,5030,5030,5030,0
|
|
20230803,100400,16578860,5030,5030,5030,5030,0
|
|
20230803,100300,16578860,5030,5030,5030,5030,0
|
|
20230803,100200,16578860,5030,5030,5030,5030,98
|
|
20230803,100100,16085920,5030,5030,5030,5030,0
|
|
20230803,100000,16085920,5030,5030,5030,5030,0
|
|
20230803,095900,16085920,5030,5030,5030,5030,0
|
|
20230803,095800,16085920,5030,5030,5030,5030,0
|
|
20230803,095700,16085920,5030,5030,5030,5030,0
|
|
20230803,095600,16085920,5030,5030,5030,5030,1
|
|
20230803,095500,16080890,5000,5000,5000,5000,0
|
|
20230803,095400,16080890,5000,5000,5000,5000,0
|
|
20230803,095300,16080890,5000,5000,5000,5000,0
|
|
20230803,095200,16080890,5000,5000,5000,5000,0
|
|
20230803,095100,16080890,5000,5000,5000,5000,0
|
|
20230803,095000,16080890,5000,5000,5000,5000,0
|
|
20230803,094900,16080890,5000,5000,5000,5000,0
|
|
20230803,094800,16080890,5000,5000,5000,5000,0
|
|
20230803,094700,16080890,5000,5000,5000,5000,0
|
|
20230803,094600,16080890,5000,5000,5000,5000,0
|
|
20230803,094500,16080890,5000,5000,5000,5000,1
|
|
20230803,094400,16075890,5020,5020,5020,5020,0
|
|
20230803,094300,16075890,5020,5020,5020,5020,0
|
|
20230803,094200,16075890,5020,5020,5020,5020,0
|
|
20230803,094100,16075890,5020,5020,5020,5020,0
|
|
20230803,094000,16075890,5020,5020,5020,5020,0
|
|
20230803,093900,16075890,5020,5020,5020,5020,0
|
|
20230803,093800,16075890,5020,5020,5020,5020,0
|
|
20230803,093700,16075890,5020,5020,5020,5020,0
|
|
20230803,093600,16075890,5020,5020,5020,5020,0
|
|
20230803,093500,16075890,5020,5020,5020,5020,50
|
|
20230803,093400,15824890,5020,5020,5020,5020,1
|
|
20230803,093300,15819870,5020,5020,5020,5020,0
|
|
20230803,093200,15819870,5020,5020,5020,5020,0
|
|
20230803,093100,15819870,5020,5020,5020,5020,0
|
|
20230803,093000,15819870,5020,5020,5020,5020,0
|
|
20230803,092900,15819870,5020,5020,5020,5020,0
|
|
20230803,092800,15819870,5020,5020,5020,5020,0
|
|
20230803,092700,15819870,5020,5020,5020,5020,42
|
|
20230803,092600,15609030,5020,5020,5020,5020,0
|
|
20230803,092500,15609030,5020,5020,5020,5020,0
|
|
20230803,092400,15609030,5020,5020,5020,5020,0
|
|
20230803,092300,15609030,5020,5020,5020,5020,0
|
|
20230803,092200,15609030,5020,4985,5020,4985,51
|
|
20230803,092100,15353045,5020,5020,5020,5020,0
|
|
20230803,092000,15353045,5020,5020,5020,5020,10
|
|
20230803,091900,15302845,4985,4985,4985,4985,20
|
|
20230803,091800,15203145,4985,4985,4985,4985,0
|
|
20230803,091700,15203145,4985,4985,4985,4985,0
|
|
20230803,091600,15203145,4985,4985,4985,4985,50
|
|
20230803,091500,14953895,4985,4985,4985,4985,0
|
|
20230803,091400,14953895,4985,4985,4985,4985,0
|
|
20230803,091300,14953895,4985,4985,4985,4985,0
|
|
20230803,091200,14953895,4985,4985,4985,4985,601
|
|
20230803,091100,11957910,4990,4990,4990,4990,151
|
|
20230803,091000,11204420,5020,5020,5020,5020,1000
|
|
20230803,090900,6184420,4990,4995,4995,4990,300
|
|
20230803,090800,4686420,4990,4990,4990,4990,0
|
|
20230803,090700,4686420,4990,4990,4990,4990,0
|
|
20230803,090600,4686420,4990,4990,4990,4990,0
|
|
20230803,090500,4686420,4990,4990,4990,4990,10
|
|
20230803,090400,4636520,4990,5000,5000,4990,250
|
|
20230803,090300,3387390,5000,5000,5000,5000,37
|
|
20230803,090200,3202390,4990,4990,4990,4990,0
|
|
20230803,090100,3202390,4990,5010,5010,4985,150
|
|
20230803,090000,2452610,4995,5010,5010,4995,490
|