586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184300,39350795,4970,4970,4970,4970,283
|
|
20230807,184200,39350795,4970,4970,4970,4970,0
|
|
20230807,184100,39350795,4970,4970,4970,4970,0
|
|
20230807,184000,39350795,4970,4970,4970,4970,0
|
|
20230807,183900,39350795,4970,4970,4970,4970,0
|
|
20230807,183800,39350795,4970,4970,4970,4970,0
|
|
20230807,183700,39350795,4970,4970,4970,4970,0
|
|
20230807,183600,39350795,4970,4970,4970,4970,0
|
|
20230807,183500,39350795,4970,4970,4970,4970,0
|
|
20230807,183400,39350795,4970,4970,4970,4970,0
|
|
20230807,183300,39350795,4970,4970,4970,4970,0
|
|
20230807,183200,39350795,4970,4970,4970,4970,0
|
|
20230807,183100,39350795,4970,4970,4970,4970,0
|
|
20230807,183000,39350795,4970,4970,4970,4970,0
|
|
20230807,182900,39350795,4970,4970,4970,4970,0
|
|
20230807,182800,39350795,4970,4970,4970,4970,0
|
|
20230807,182700,39350795,4970,4970,4970,4970,0
|
|
20230807,182600,39350795,4970,4970,4970,4970,0
|
|
20230807,182500,39350795,4970,4970,4970,4970,0
|
|
20230807,182400,39350795,4970,4970,4970,4970,0
|
|
20230807,182300,39350795,4970,4970,4970,4970,0
|
|
20230807,182200,39350795,4970,4970,4970,4970,0
|
|
20230807,182100,39350795,4970,4970,4970,4970,0
|
|
20230807,182000,39350795,4970,4970,4970,4970,0
|
|
20230807,181900,39350795,4970,4970,4970,4970,0
|
|
20230807,181800,39350795,4970,4970,4970,4970,0
|
|
20230807,181700,39350795,4970,4970,4970,4970,0
|
|
20230807,181600,39350795,4970,4970,4970,4970,0
|
|
20230807,181500,39350795,4970,4970,4970,4970,0
|
|
20230807,181400,39350795,4970,4970,4970,4970,0
|
|
20230807,181300,39350795,4970,4970,4970,4970,283
|
|
20230807,181200,39350795,4970,4970,4970,4970,0
|
|
20230807,181100,39350795,4970,4970,4970,4970,0
|
|
20230807,181000,39350795,4970,4970,4970,4970,0
|
|
20230807,180900,39350795,4970,4970,4970,4970,0
|
|
20230807,180800,39350795,4970,4970,4970,4970,0
|
|
20230807,180700,39350795,4970,4970,4970,4970,0
|
|
20230807,180600,39350795,4970,4970,4970,4970,0
|
|
20230807,180500,39350795,4970,4970,4970,4970,0
|
|
20230807,180400,39350795,4970,4970,4970,4970,0
|
|
20230807,180300,39350795,4970,4970,4970,4970,0
|
|
20230807,180200,39350795,4970,4970,4970,4970,0
|
|
20230807,180100,39350795,4970,4970,4970,4970,0
|
|
20230807,180000,39350795,4970,4970,4970,4970,0
|
|
20230807,175900,39350795,4970,4970,4970,4970,0
|
|
20230807,175800,39350795,4970,4970,4970,4970,0
|
|
20230807,175700,39350795,4970,4970,4970,4970,0
|
|
20230807,175600,39350795,4970,4970,4970,4970,0
|
|
20230807,175500,39350795,4970,4970,4970,4970,0
|
|
20230807,175400,39350795,4970,4970,4970,4970,0
|
|
20230807,175300,39350795,4970,4970,4970,4970,0
|
|
20230807,175200,39350795,4970,4970,4970,4970,0
|
|
20230807,175100,39350795,4970,4970,4970,4970,0
|
|
20230807,175000,39350795,4970,4970,4970,4970,0
|
|
20230807,174900,39350795,4970,4970,4970,4970,0
|
|
20230807,174800,39350795,4970,4970,4970,4970,0
|
|
20230807,174700,39350795,4970,4970,4970,4970,0
|
|
20230807,174600,39350795,4970,4970,4970,4970,0
|
|
20230807,174500,39350795,4970,4970,4970,4970,0
|
|
20230807,174400,39350795,4970,4970,4970,4970,0
|
|
20230807,174300,39350795,4970,4970,4970,4970,283
|
|
20230807,174200,39350795,4970,4970,4970,4970,0
|
|
20230807,174100,39350795,4970,4970,4970,4970,0
|
|
20230807,174000,39350795,4970,4970,4970,4970,0
|
|
20230807,173900,39350795,4970,4970,4970,4970,0
|
|
20230807,173800,39350795,4970,4970,4970,4970,0
|
|
20230807,173700,39350795,4970,4970,4970,4970,0
|
|
20230807,173600,39350795,4970,4970,4970,4970,0
|
|
20230807,173500,39350795,4970,4970,4970,4970,0
|
|
20230807,173400,39350795,4970,4970,4970,4970,0
|
|
20230807,173300,39350795,4970,4970,4970,4970,0
|
|
20230807,173200,39350795,4970,4970,4970,4970,0
|
|
20230807,173100,39350795,4970,4970,4970,4970,0
|
|
20230807,173000,39350795,4970,4970,4970,4970,0
|
|
20230807,172900,39350795,4970,4970,4970,4970,0
|
|
20230807,172800,39350795,4970,4970,4970,4970,0
|
|
20230807,172700,39350795,4970,4970,4970,4970,0
|
|
20230807,172600,39350795,4970,4970,4970,4970,0
|
|
20230807,172500,39350795,4970,4970,4970,4970,0
|
|
20230807,172400,39350795,4970,4970,4970,4970,0
|
|
20230807,172300,39350795,4970,4970,4970,4970,0
|
|
20230807,172200,39350795,4970,4970,4970,4970,0
|
|
20230807,172100,39350795,4970,4970,4970,4970,0
|
|
20230807,172000,39350795,4970,4970,4970,4970,0
|
|
20230807,171900,39350795,4970,4970,4970,4970,0
|
|
20230807,171800,39350795,4970,4970,4970,4970,0
|
|
20230807,171700,39350795,4970,4970,4970,4970,0
|
|
20230807,171600,39350795,4970,4970,4970,4970,0
|
|
20230807,171500,39350795,4970,4970,4970,4970,0
|
|
20230807,171400,39350795,4970,4970,4970,4970,0
|
|
20230807,171300,39350795,4970,4970,4970,4970,283
|
|
20230807,171200,39350795,4970,4970,4970,4970,0
|
|
20230807,171100,39350795,4970,4970,4970,4970,0
|
|
20230807,171000,39350795,4970,4970,4970,4970,0
|
|
20230807,170900,39350795,4970,4970,4970,4970,0
|
|
20230807,170800,39350795,4970,4970,4970,4970,0
|
|
20230807,170700,39350795,4970,4970,4970,4970,0
|
|
20230807,170600,39350795,4970,4970,4970,4970,0
|
|
20230807,170500,39350795,4970,4970,4970,4970,0
|
|
20230807,170400,39350795,4970,4970,4970,4970,0
|
|
20230807,170300,39350795,4970,4970,4970,4970,0
|
|
20230807,170200,39350795,4970,4970,4970,4970,0
|
|
20230807,170100,39350795,4970,4970,4970,4970,0
|
|
20230807,170000,39350795,4970,4970,4970,4970,0
|
|
20230807,165900,39350795,4970,4970,4970,4970,0
|
|
20230807,165800,39350795,4970,4970,4970,4970,0
|
|
20230807,165700,39350795,4970,4970,4970,4970,0
|
|
20230807,165600,39350795,4970,4970,4970,4970,0
|
|
20230807,165500,39350795,4970,4970,4970,4970,0
|
|
20230807,165400,39350795,4970,4970,4970,4970,0
|
|
20230807,165300,39350795,4970,4970,4970,4970,0
|
|
20230807,165200,39350795,4970,4970,4970,4970,0
|
|
20230807,165100,39350795,4970,4970,4970,4970,0
|
|
20230807,165000,39350795,4970,4970,4970,4970,0
|
|
20230807,164900,39350795,4970,4970,4970,4970,0
|
|
20230807,164800,39350795,4970,4970,4970,4970,0
|
|
20230807,164700,39350795,4970,4970,4970,4970,0
|
|
20230807,164600,39350795,4970,4970,4970,4970,0
|
|
20230807,164500,39350795,4970,4970,4970,4970,0
|
|
20230807,164400,39350795,4970,4970,4970,4970,0
|
|
20230807,164300,39350795,4970,4970,4970,4970,283
|
|
20230807,164200,39350795,4970,4970,4970,4970,0
|
|
20230807,164100,39350795,4970,4970,4970,4970,0
|
|
20230807,164000,39350795,4970,4970,4970,4970,0
|
|
20230807,163900,39350795,4970,4970,4970,4970,0
|
|
20230807,163800,39350795,4970,4970,4970,4970,0
|
|
20230807,163700,39350795,4970,4970,4970,4970,0
|
|
20230807,163600,39350795,4970,4970,4970,4970,0
|
|
20230807,163500,39350795,4970,4970,4970,4970,0
|
|
20230807,163400,39350795,4970,4970,4970,4970,0
|
|
20230807,163300,39350795,4970,4970,4970,4970,0
|
|
20230807,163200,39350795,4970,4970,4970,4970,0
|
|
20230807,163100,39350795,4970,4970,4970,4970,0
|
|
20230807,163000,39350795,4970,4970,4970,4970,0
|
|
20230807,162900,39350795,4970,4970,4970,4970,0
|
|
20230807,162800,39350795,4970,4970,4970,4970,0
|
|
20230807,162700,39350795,4970,4970,4970,4970,0
|
|
20230807,162600,39350795,4970,4970,4970,4970,0
|
|
20230807,162500,39350795,4970,4970,4970,4970,0
|
|
20230807,162400,39350795,4970,4970,4970,4970,0
|
|
20230807,162300,39350795,4970,4970,4970,4970,0
|
|
20230807,162200,39350795,4970,4970,4970,4970,0
|
|
20230807,162100,39350795,4970,4970,4970,4970,0
|
|
20230807,162000,39350795,4970,4970,4970,4970,0
|
|
20230807,161900,39350795,4970,4970,4970,4970,0
|
|
20230807,161800,39350795,4970,4970,4970,4970,0
|
|
20230807,161700,39350795,4970,4970,4970,4970,0
|
|
20230807,161600,39350795,4970,4970,4970,4970,0
|
|
20230807,161500,39350795,4970,4970,4970,4970,0
|
|
20230807,161400,39350795,4970,4970,4970,4970,0
|
|
20230807,161300,39350795,4970,4970,4970,4970,283
|
|
20230807,161200,39350795,4970,4970,4970,4970,0
|
|
20230807,161100,39350795,4970,4970,4970,4970,0
|
|
20230807,161000,39350795,4970,4970,4970,4970,0
|
|
20230807,160900,39350795,4970,4970,4970,4970,0
|
|
20230807,160800,39350795,4970,4970,4970,4970,0
|
|
20230807,160700,39350795,4970,4970,4970,4970,0
|
|
20230807,160600,39350795,4970,4970,4970,4970,0
|
|
20230807,160500,39350795,4970,4970,4970,4970,0
|
|
20230807,160400,39350795,4970,4970,4970,4970,0
|
|
20230807,160300,39350795,4970,4970,4970,4970,0
|
|
20230807,160200,39350795,4970,4970,4970,4970,0
|
|
20230807,160100,39350795,4970,4970,4970,4970,0
|
|
20230807,160000,39350795,4970,4970,4970,4970,0
|
|
20230807,155900,39350795,4970,4970,4970,4970,0
|
|
20230807,155800,39350795,4970,4970,4970,4970,0
|
|
20230807,155700,39350795,4970,4970,4970,4970,0
|
|
20230807,155600,39350795,4970,4970,4970,4970,0
|
|
20230807,155500,39350795,4970,4970,4970,4970,0
|
|
20230807,155400,39350795,4970,4970,4970,4970,0
|
|
20230807,155300,39350795,4970,4970,4970,4970,0
|
|
20230807,155200,39350795,4970,4970,4970,4970,0
|
|
20230807,155100,39350795,4970,4970,4970,4970,0
|
|
20230807,155000,39350795,4970,4970,4970,4970,0
|
|
20230807,154900,39350795,4970,4970,4970,4970,0
|
|
20230807,154800,39350795,4970,4970,4970,4970,0
|
|
20230807,154700,39350795,4970,4970,4970,4970,0
|
|
20230807,154600,39350795,4970,4970,4970,4970,0
|
|
20230807,154500,39350795,4970,4970,4970,4970,0
|
|
20230807,154400,39350795,4970,4970,4970,4970,0
|
|
20230807,154300,39350795,4970,4970,4970,4970,283
|
|
20230807,154200,39350795,4970,4970,4970,4970,0
|
|
20230807,154100,39350795,4970,4970,4970,4970,0
|
|
20230807,154000,39350795,4970,4970,4970,4970,0
|
|
20230807,153900,39350795,4970,4970,4970,4970,0
|
|
20230807,153800,39350795,4970,4970,4970,4970,0
|
|
20230807,153700,39350795,4970,4970,4970,4970,0
|
|
20230807,153600,39350795,4970,4970,4970,4970,0
|
|
20230807,153500,39350795,4970,4970,4970,4970,0
|
|
20230807,153400,39350795,4970,4970,4970,4970,0
|
|
20230807,153300,39350795,4970,4970,4970,4970,0
|
|
20230807,153200,39350795,4970,4970,4970,4970,0
|
|
20230807,153100,39350795,4970,4970,4970,4970,0
|
|
20230807,153000,39350795,4970,4970,4970,4970,283
|
|
20230807,152900,37944285,4990,4990,4990,4990,0
|
|
20230807,152800,37944285,4990,4990,4990,4990,0
|
|
20230807,152700,37944285,4990,4990,4990,4990,0
|
|
20230807,152600,37944285,4990,4990,4990,4990,0
|
|
20230807,152500,37944285,4990,4990,4990,4990,0
|
|
20230807,152400,37944285,4990,4990,4990,4990,0
|
|
20230807,152300,37944285,4990,4990,4990,4990,0
|
|
20230807,152200,37944285,4990,4990,4990,4990,0
|
|
20230807,152100,37944285,4990,4990,4990,4990,0
|
|
20230807,152000,37944285,4990,4990,4990,4990,0
|
|
20230807,151900,37944285,4990,4990,4990,4990,0
|
|
20230807,151800,37944285,4990,4990,4990,4990,0
|
|
20230807,151700,37944285,4990,4990,4990,4990,0
|
|
20230807,151600,37944285,4990,4990,4990,4990,0
|
|
20230807,151500,37944285,4990,4990,4990,4990,0
|
|
20230807,151400,37944285,4990,4990,4990,4990,0
|
|
20230807,151300,37944285,4990,4990,4990,4990,0
|
|
20230807,151200,37944285,4990,4990,4990,4990,1
|
|
20230807,151100,37939295,4980,4980,4980,4980,0
|
|
20230807,151000,37939295,4980,4980,4980,4980,0
|
|
20230807,150900,37939295,4980,4980,4980,4980,0
|
|
20230807,150800,37939295,4980,4980,4980,4980,0
|
|
20230807,150700,37939295,4980,4980,4980,4980,0
|
|
20230807,150600,37939295,4980,4980,4980,4980,0
|
|
20230807,150500,37939295,4980,4985,4985,4980,34
|
|
20230807,150400,37769965,4980,4980,4980,4980,0
|
|
20230807,150300,37769965,4980,4980,4980,4980,0
|
|
20230807,150200,37769965,4980,4980,4980,4980,0
|
|
20230807,150100,37769965,4980,4980,4980,4980,0
|
|
20230807,150000,37769965,4980,4980,4980,4980,0
|
|
20230807,145900,37769965,4980,4980,4980,4980,0
|
|
20230807,145800,37769965,4980,4980,4980,4980,0
|
|
20230807,145700,37769965,4980,4980,4980,4980,1
|
|
20230807,145600,37764985,4990,4990,4990,4990,0
|
|
20230807,145500,37764985,4990,4990,4990,4990,0
|
|
20230807,145400,37764985,4990,4990,4990,4990,0
|
|
20230807,145300,37764985,4990,4990,4990,4990,0
|
|
20230807,145200,37764985,4990,4990,4990,4990,200
|
|
20230807,145100,36766985,4980,4980,4980,4980,0
|
|
20230807,145000,36766985,4980,4980,4980,4980,0
|
|
20230807,144900,36766985,4980,4980,4980,4980,30
|
|
20230807,144800,36617585,4990,4990,4990,4990,0
|
|
20230807,144700,36617585,4990,4990,4990,4990,0
|
|
20230807,144600,36617585,4990,4990,4990,4990,0
|
|
20230807,144500,36617585,4990,4990,4990,4990,1
|
|
20230807,144400,36612595,4995,4995,4995,4995,0
|
|
20230807,144300,36612595,4995,4995,4995,4995,0
|
|
20230807,144200,36612595,4995,4995,4995,4995,0
|
|
20230807,144100,36612595,4995,4995,4995,4995,0
|
|
20230807,144000,36612595,4995,4995,4995,4995,0
|
|
20230807,143900,36612595,4995,4995,4995,4995,0
|
|
20230807,143800,36612595,4995,4995,4995,4995,48
|
|
20230807,143700,36372835,4955,4955,4955,4955,0
|
|
20230807,143600,36372835,4955,4955,4955,4955,0
|
|
20230807,143500,36372835,4955,4955,4955,4955,0
|
|
20230807,143400,36372835,4955,4955,4955,4955,0
|
|
20230807,143300,36372835,4955,4955,4955,4955,0
|
|
20230807,143200,36372835,4955,4955,4955,4955,0
|
|
20230807,143100,36372835,4955,4955,4955,4955,0
|
|
20230807,143000,36372835,4955,4955,4955,4955,0
|
|
20230807,142900,36372835,4955,4955,4955,4955,0
|
|
20230807,142800,36372835,4955,4955,4955,4955,0
|
|
20230807,142700,36372835,4955,4955,4955,4955,0
|
|
20230807,142600,36372835,4955,4955,4955,4955,0
|
|
20230807,142500,36372835,4955,4955,4955,4955,0
|
|
20230807,142400,36372835,4955,4955,4955,4955,0
|
|
20230807,142300,36372835,4955,4955,4955,4955,0
|
|
20230807,142200,36372835,4955,4955,4955,4955,0
|
|
20230807,142100,36372835,4955,4955,4955,4955,0
|
|
20230807,142000,36372835,4955,4955,4955,4955,0
|
|
20230807,141900,36372835,4955,4955,4955,4955,0
|
|
20230807,141800,36372835,4955,4955,4955,4955,0
|
|
20230807,141700,36372835,4955,4955,4955,4955,0
|
|
20230807,141600,36372835,4955,4955,4955,4955,0
|
|
20230807,141500,36372835,4955,4955,4955,4955,0
|
|
20230807,141400,36372835,4955,4955,4955,4955,0
|
|
20230807,141300,36372835,4955,4955,4955,4955,0
|
|
20230807,141200,36372835,4955,4955,4955,4955,0
|
|
20230807,141100,36372835,4955,4955,4955,4955,0
|
|
20230807,141000,36372835,4955,4955,4955,4955,0
|
|
20230807,140900,36372835,4955,4955,4955,4955,91
|
|
20230807,140800,35921930,4955,4955,4955,4955,0
|
|
20230807,140700,35921930,4955,4955,4955,4955,0
|
|
20230807,140600,35921930,4955,4955,4955,4955,0
|
|
20230807,140500,35921930,4955,4955,4955,4955,0
|
|
20230807,140400,35921930,4955,4960,4960,4955,143
|
|
20230807,140300,35212680,4960,4960,4960,4960,0
|
|
20230807,140200,35212680,4960,4960,4960,4960,0
|
|
20230807,140100,35212680,4960,4960,4960,4960,0
|
|
20230807,140000,35212680,4960,4960,4960,4960,0
|
|
20230807,135900,35212680,4960,4960,4960,4960,0
|
|
20230807,135800,35212680,4960,4960,4960,4960,0
|
|
20230807,135700,35212680,4960,4960,4960,4960,0
|
|
20230807,135600,35212680,4960,4960,4960,4960,0
|
|
20230807,135500,35212680,4960,4960,4960,4960,40
|
|
20230807,135400,35014280,4960,4960,4960,4960,0
|
|
20230807,135300,35014280,4960,4965,4965,4960,372
|
|
20230807,135200,33167605,4965,4965,4965,4965,0
|
|
20230807,135100,33167605,4965,4965,4965,4965,0
|
|
20230807,135000,33167605,4965,4965,4965,4965,0
|
|
20230807,134900,33167605,4965,4965,4965,4965,2
|
|
20230807,134800,33157675,4965,4965,4965,4965,0
|
|
20230807,134700,33157675,4965,4965,4965,4965,10
|
|
20230807,134600,33108025,4965,4965,4965,4965,25
|
|
20230807,134500,32983900,4965,4975,4975,4965,3
|
|
20230807,134400,32968985,4970,4970,4970,4970,0
|
|
20230807,134300,32968985,4970,4970,4970,4970,3
|
|
20230807,134200,32954075,4995,4995,4995,4995,0
|
|
20230807,134100,32954075,4995,4995,4995,4995,80
|
|
20230807,134000,32554475,4995,4995,4995,4995,0
|
|
20230807,133900,32554475,4995,4995,4995,4995,50
|
|
20230807,133800,32304725,4995,4995,4995,4995,0
|
|
20230807,133700,32304725,4995,4995,4995,4995,0
|
|
20230807,133600,32304725,4995,4995,4995,4995,0
|
|
20230807,133500,32304725,4995,4995,4995,4995,0
|
|
20230807,133400,32304725,4995,4995,4995,4995,0
|
|
20230807,133300,32304725,4995,4995,4995,4995,0
|
|
20230807,133200,32304725,4995,4995,4995,4995,0
|
|
20230807,133100,32304725,4995,4995,4995,4995,0
|
|
20230807,133000,32304725,4995,4995,4995,4995,0
|
|
20230807,132900,32304725,4995,4995,4995,4995,0
|
|
20230807,132800,32304725,4995,4995,4995,4995,0
|
|
20230807,132700,32304725,4995,4995,4995,4995,0
|
|
20230807,132600,32304725,4995,4995,4995,4995,0
|
|
20230807,132500,32304725,4995,4995,4995,4995,0
|
|
20230807,132400,32304725,4995,4995,4995,4995,0
|
|
20230807,132300,32304725,4995,4995,4995,4995,0
|
|
20230807,132200,32304725,4995,4995,4995,4995,0
|
|
20230807,132100,32304725,4995,4995,4995,4995,0
|
|
20230807,132000,32304725,4995,4995,4995,4995,0
|
|
20230807,131900,32304725,4995,4995,4995,4995,0
|
|
20230807,131800,32304725,4995,4995,4995,4995,0
|
|
20230807,131700,32304725,4995,4995,4995,4995,0
|
|
20230807,131600,32304725,4995,4995,4995,4995,0
|
|
20230807,131500,32304725,4995,4995,4995,4995,0
|
|
20230807,131400,32304725,4995,4995,4995,4995,40
|
|
20230807,131300,32104925,4995,4995,4995,4995,0
|
|
20230807,131200,32104925,4995,4995,4995,4995,0
|
|
20230807,131100,32104925,4995,4995,4995,4995,3
|
|
20230807,131000,32089940,4995,4995,4995,4995,0
|
|
20230807,130900,32089940,4995,4995,4995,4995,0
|
|
20230807,130800,32089940,4995,4995,4995,4995,0
|
|
20230807,130700,32089940,4995,4995,4995,4995,0
|
|
20230807,130600,32089940,4995,4995,4995,4995,0
|
|
20230807,130500,32089940,4995,4995,4995,4995,0
|
|
20230807,130400,32089940,4995,4995,4995,4995,0
|
|
20230807,130300,32089940,4995,4995,4995,4995,0
|
|
20230807,130200,32089940,4995,4995,4995,4995,0
|
|
20230807,130100,32089940,4995,4995,4995,4995,0
|
|
20230807,130000,32089940,4995,4995,4995,4995,0
|
|
20230807,125900,32089940,4995,4995,4995,4995,0
|
|
20230807,125800,32089940,4995,4995,4995,4995,0
|
|
20230807,125700,32089940,4995,4995,4995,4995,10
|
|
20230807,125600,32039990,4965,4965,4965,4965,0
|
|
20230807,125500,32039990,4965,4965,4965,4965,0
|
|
20230807,125400,32039990,4965,4965,4965,4965,0
|
|
20230807,125300,32039990,4965,4965,4965,4965,0
|
|
20230807,125200,32039990,4965,4965,4965,4965,0
|
|
20230807,125100,32039990,4965,4965,4965,4965,0
|
|
20230807,125000,32039990,4965,4965,4965,4965,0
|
|
20230807,124900,32039990,4965,4965,4965,4965,0
|
|
20230807,124800,32039990,4965,4965,4965,4965,0
|
|
20230807,124700,32039990,4965,4965,4965,4965,0
|
|
20230807,124600,32039990,4965,4965,4965,4965,0
|
|
20230807,124500,32039990,4965,4965,4965,4965,0
|
|
20230807,124400,32039990,4965,4965,4965,4965,0
|
|
20230807,124300,32039990,4965,4965,4965,4965,0
|
|
20230807,124200,32039990,4965,4965,4965,4965,0
|
|
20230807,124100,32039990,4965,4965,4965,4965,0
|
|
20230807,124000,32039990,4965,4965,4965,4965,0
|
|
20230807,123900,32039990,4965,4965,4965,4965,0
|
|
20230807,123800,32039990,4965,4965,4965,4965,0
|
|
20230807,123700,32039990,4965,5000,5000,4965,1402
|
|
20230807,123600,25049130,5000,5000,5000,5000,1
|
|
20230807,123500,25044130,5010,5010,5010,5010,0
|
|
20230807,123400,25044130,5010,5010,5010,5010,0
|
|
20230807,123300,25044130,5010,5010,5010,5010,0
|
|
20230807,123200,25044130,5010,5010,5010,5010,0
|
|
20230807,123100,25044130,5010,5010,5010,5010,0
|
|
20230807,123000,25044130,5010,5010,5010,5010,0
|
|
20230807,122900,25044130,5010,5010,5010,5010,0
|
|
20230807,122800,25044130,5010,5010,5010,5010,0
|
|
20230807,122700,25044130,5010,5010,5010,5010,0
|
|
20230807,122600,25044130,5010,5010,5010,5010,0
|
|
20230807,122500,25044130,5010,5010,5010,5010,0
|
|
20230807,122400,25044130,5010,5010,5010,5010,5
|
|
20230807,122300,25019080,5010,5010,5010,5010,0
|
|
20230807,122200,25019080,5010,5010,5010,5010,0
|
|
20230807,122100,25019080,5010,5010,5010,5010,0
|
|
20230807,122000,25019080,5010,5010,5010,5010,0
|
|
20230807,121900,25019080,5010,5010,5010,5010,0
|
|
20230807,121800,25019080,5010,5010,5010,5010,0
|
|
20230807,121700,25019080,5010,5010,5010,5010,20
|
|
20230807,121600,24918880,5010,5010,5010,5010,0
|
|
20230807,121500,24918880,5010,5010,5010,5010,0
|
|
20230807,121400,24918880,5010,5010,5010,5010,0
|
|
20230807,121300,24918880,5010,5010,5010,5010,0
|
|
20230807,121200,24918880,5010,5010,5010,5010,2
|
|
20230807,121100,24908860,5000,5000,5000,5000,0
|
|
20230807,121000,24908860,5000,5000,5000,5000,10
|
|
20230807,120900,24858860,5000,5000,5000,5000,0
|
|
20230807,120800,24858860,5000,5000,5000,5000,2
|
|
20230807,120700,24848860,5000,5000,5000,5000,0
|
|
20230807,120600,24848860,5000,5000,5000,5000,0
|
|
20230807,120500,24848860,5000,5000,5000,5000,0
|
|
20230807,120400,24848860,5000,5000,5000,5000,180
|
|
20230807,120300,23948860,5000,5000,5000,5000,0
|
|
20230807,120200,23948860,5000,5000,5000,5000,0
|
|
20230807,120100,23948860,5000,5000,5000,5000,0
|
|
20230807,120000,23948860,5000,5000,5000,5000,1
|
|
20230807,115900,23943860,5000,5000,5000,5000,0
|
|
20230807,115800,23943860,5000,5000,5000,5000,0
|
|
20230807,115700,23943860,5000,5000,5000,5000,0
|
|
20230807,115600,23943860,5000,5000,5000,5000,0
|
|
20230807,115500,23943860,5000,5000,5000,5000,0
|
|
20230807,115400,23943860,5000,5000,5000,5000,0
|
|
20230807,115300,23943860,5000,5000,5000,5000,100
|
|
20230807,115200,23443860,4985,4985,4985,4985,0
|
|
20230807,115100,23443860,4985,4985,4985,4985,0
|
|
20230807,115000,23443860,4985,4985,4985,4985,0
|
|
20230807,114900,23443860,4985,4985,4985,4985,0
|
|
20230807,114800,23443860,4985,4985,4985,4985,0
|
|
20230807,114700,23443860,4985,4985,4985,4985,0
|
|
20230807,114600,23443860,4985,4985,4985,4985,0
|
|
20230807,114500,23443860,4985,4985,4985,4985,0
|
|
20230807,114400,23443860,4985,4985,4985,4985,0
|
|
20230807,114300,23443860,4985,4985,4985,4985,0
|
|
20230807,114200,23443860,4985,4985,4985,4985,0
|
|
20230807,114100,23443860,4985,4985,4985,4985,0
|
|
20230807,114000,23443860,4985,4985,4985,4985,0
|
|
20230807,113900,23443860,4985,4985,4985,4985,0
|
|
20230807,113800,23443860,4985,4985,4985,4985,0
|
|
20230807,113700,23443860,4985,4985,4985,4985,0
|
|
20230807,113600,23443860,4985,4985,4985,4985,0
|
|
20230807,113500,23443860,4985,4985,4985,4985,0
|
|
20230807,113400,23443860,4985,4985,4985,4985,0
|
|
20230807,113300,23443860,4985,4985,4985,4985,0
|
|
20230807,113200,23443860,4985,4985,4985,4985,0
|
|
20230807,113100,23443860,4985,4985,4985,4985,0
|
|
20230807,113000,23443860,4985,4985,4985,4985,0
|
|
20230807,112900,23443860,4985,4985,4985,4985,0
|
|
20230807,112800,23443860,4985,4985,4985,4985,0
|
|
20230807,112700,23443860,4985,4985,4985,4985,0
|
|
20230807,112600,23443860,4985,4985,4985,4985,0
|
|
20230807,112500,23443860,4985,4985,4985,4985,0
|
|
20230807,112400,23443860,4985,4985,4985,4985,0
|
|
20230807,112300,23443860,4985,4985,4985,4985,0
|
|
20230807,112200,23443860,4985,4985,4985,4985,0
|
|
20230807,112100,23443860,4985,4985,4985,4985,0
|
|
20230807,112000,23443860,4985,4985,4985,4985,0
|
|
20230807,111900,23443860,4985,4985,4985,4985,0
|
|
20230807,111800,23443860,4985,4985,4985,4985,0
|
|
20230807,111700,23443860,4985,4985,4985,4985,0
|
|
20230807,111600,23443860,4985,4985,4985,4985,0
|
|
20230807,111500,23443860,4985,4985,4985,4985,0
|
|
20230807,111400,23443860,4985,4985,4985,4985,0
|
|
20230807,111300,23443860,4985,4985,4985,4985,0
|
|
20230807,111200,23443860,4985,4985,4985,4985,0
|
|
20230807,111100,23443860,4985,4985,4985,4985,0
|
|
20230807,111000,23443860,4985,4985,4985,4985,0
|
|
20230807,110900,23443860,4985,4985,4985,4985,0
|
|
20230807,110800,23443860,4985,4985,4985,4985,0
|
|
20230807,110700,23443860,4985,4985,4985,4985,0
|
|
20230807,110600,23443860,4985,4985,4985,4985,0
|
|
20230807,110500,23443860,4985,4985,4985,4985,0
|
|
20230807,110400,23443860,4985,4985,4985,4985,0
|
|
20230807,110300,23443860,4985,4985,4985,4985,0
|
|
20230807,110200,23443860,4985,4985,4985,4985,0
|
|
20230807,110100,23443860,4985,4985,4985,4985,0
|
|
20230807,110000,23443860,4985,4985,4985,4985,0
|
|
20230807,105900,23443860,4985,4985,4985,4985,0
|
|
20230807,105800,23443860,4985,4985,4985,4985,0
|
|
20230807,105700,23443860,4985,4985,4985,4985,0
|
|
20230807,105600,23443860,4985,4985,4985,4985,0
|
|
20230807,105500,23443860,4985,4985,4985,4985,0
|
|
20230807,105400,23443860,4985,4985,4985,4985,0
|
|
20230807,105300,23443860,4985,4985,4985,4985,0
|
|
20230807,105200,23443860,4985,4985,4985,4985,0
|
|
20230807,105100,23443860,4985,4985,4985,4985,0
|
|
20230807,105000,23443860,4985,4985,4985,4985,0
|
|
20230807,104900,23443860,4985,4985,4985,4985,16
|
|
20230807,104800,23364100,4985,4985,4985,4985,0
|
|
20230807,104700,23364100,4985,4985,4985,4985,3
|
|
20230807,104600,23349145,4985,4985,4985,4985,0
|
|
20230807,104500,23349145,4985,4985,4985,4985,17
|
|
20230807,104400,23264400,5000,5000,5000,5000,0
|
|
20230807,104300,23264400,5000,4990,5000,4990,115
|
|
20230807,104200,22689550,4990,4990,4990,4990,0
|
|
20230807,104100,22689550,4990,4990,4990,4990,0
|
|
20230807,104000,22689550,4990,4990,4990,4990,0
|
|
20230807,103900,22689550,4990,4990,4990,4990,0
|
|
20230807,103800,22689550,4990,4990,4990,4990,68
|
|
20230807,103700,22350230,4990,4990,4990,4990,0
|
|
20230807,103600,22350230,4990,4990,4990,4990,0
|
|
20230807,103500,22350230,4990,4990,4990,4990,0
|
|
20230807,103400,22350230,4990,4990,4990,4990,0
|
|
20230807,103300,22350230,4990,4990,4990,4990,0
|
|
20230807,103200,22350230,4990,4990,4990,4990,0
|
|
20230807,103100,22350230,4990,4990,4990,4990,0
|
|
20230807,103000,22350230,4990,4990,4990,4990,0
|
|
20230807,102900,22350230,4990,4990,4990,4990,0
|
|
20230807,102800,22350230,4990,4990,4990,4990,0
|
|
20230807,102700,22350230,4990,4990,4990,4990,0
|
|
20230807,102600,22350230,4990,4990,4990,4990,2000
|
|
20230807,102500,12370230,4990,4990,4990,4990,2
|
|
20230807,102400,12360250,4990,4990,4990,4990,0
|
|
20230807,102300,12360250,4990,4990,4990,4990,0
|
|
20230807,102200,12360250,4990,4990,4990,4990,0
|
|
20230807,102100,12360250,4990,4990,4990,4990,0
|
|
20230807,102000,12360250,4990,4990,4990,4990,0
|
|
20230807,101900,12360250,4990,4990,4990,4990,0
|
|
20230807,101800,12360250,4990,4990,4990,4990,0
|
|
20230807,101700,12360250,4990,4990,4990,4990,1
|
|
20230807,101600,12355260,4990,4990,4990,4990,5
|
|
20230807,101500,12330310,4990,4990,4990,4990,0
|
|
20230807,101400,12330310,4990,4990,4990,4990,0
|
|
20230807,101300,12330310,4990,4990,4990,4990,0
|
|
20230807,101200,12330310,4990,4955,4990,4930,211
|
|
20230807,101100,11287140,4955,4955,4955,4955,0
|
|
20230807,101000,11287140,4955,4955,4955,4955,0
|
|
20230807,100900,11287140,4955,4955,4955,4955,0
|
|
20230807,100800,11287140,4955,4955,4955,4955,0
|
|
20230807,100700,11287140,4955,4955,4955,4955,0
|
|
20230807,100600,11287140,4955,4955,4955,4955,0
|
|
20230807,100500,11287140,4955,4955,4955,4955,0
|
|
20230807,100400,11287140,4955,4955,4955,4955,0
|
|
20230807,100300,11287140,4955,4955,4955,4955,0
|
|
20230807,100200,11287140,4955,4955,4955,4955,0
|
|
20230807,100100,11287140,4955,5000,5000,4955,40
|
|
20230807,100000,11087365,5000,4995,5000,4995,7
|
|
20230807,095900,11052380,4955,4955,4955,4955,0
|
|
20230807,095800,11052380,4955,4955,4955,4955,0
|
|
20230807,095700,11052380,4955,4955,4955,4955,142
|
|
20230807,095600,10348770,4955,5010,5010,4955,172
|
|
20230807,095500,9496390,4970,4970,4970,4970,0
|
|
20230807,095400,9496390,4970,4970,4970,4970,0
|
|
20230807,095300,9496390,4970,4970,4970,4970,0
|
|
20230807,095200,9496390,4970,4970,4970,4970,0
|
|
20230807,095100,9496390,4970,4970,4970,4970,0
|
|
20230807,095000,9496390,4970,4970,4970,4970,0
|
|
20230807,094900,9496390,4970,4970,4970,4970,0
|
|
20230807,094800,9496390,4970,4970,4970,4970,0
|
|
20230807,094700,9496390,4970,4970,4970,4970,0
|
|
20230807,094600,9496390,4970,4970,4970,4970,0
|
|
20230807,094500,9496390,4970,4970,4970,4970,5
|
|
20230807,094400,9471540,4970,4970,4970,4970,0
|
|
20230807,094300,9471540,4970,4970,4970,4970,31
|
|
20230807,094200,9317470,4945,4945,4945,4945,0
|
|
20230807,094100,9317470,4945,4945,4945,4945,0
|
|
20230807,094000,9317470,4945,4940,4945,4935,151
|
|
20230807,093900,8572225,4950,4950,4950,4950,268
|
|
20230807,093800,7245625,4970,4970,4970,4970,23
|
|
20230807,093700,7131315,4980,4980,4980,4980,18
|
|
20230807,093600,7041675,4990,4990,4990,4990,23
|
|
20230807,093500,6926905,5010,5010,5010,5010,0
|
|
20230807,093400,6926905,5010,5010,5010,5010,0
|
|
20230807,093300,6926905,5010,5010,5010,5010,0
|
|
20230807,093200,6926905,5010,5010,5010,5010,0
|
|
20230807,093100,6926905,5010,5010,5010,5010,0
|
|
20230807,093000,6926905,5010,5010,5010,5010,0
|
|
20230807,092900,6926905,5010,5010,5010,5010,0
|
|
20230807,092800,6926905,5010,5010,5010,5010,0
|
|
20230807,092700,6926905,5010,5010,5010,5010,0
|
|
20230807,092600,6926905,5010,5010,5010,5010,0
|
|
20230807,092500,6926905,5010,5010,5010,5010,0
|
|
20230807,092400,6926905,5010,5010,5010,5010,0
|
|
20230807,092300,6926905,5010,5010,5010,5010,6
|
|
20230807,092200,6896845,4990,4990,4990,4990,0
|
|
20230807,092100,6896845,4990,4990,4990,4990,5
|
|
20230807,092000,6871895,5020,5020,5020,5020,0
|
|
20230807,091900,6871895,5020,5020,5020,5020,0
|
|
20230807,091800,6871895,5020,5020,5020,5020,1
|
|
20230807,091700,6866875,4980,4980,4980,4980,0
|
|
20230807,091600,6866875,4980,4980,4980,4980,0
|
|
20230807,091500,6866875,4980,5000,5070,4980,231
|
|
20230807,091400,5708035,4970,4970,4970,4970,0
|
|
20230807,091300,5708035,4970,4970,4970,4970,1
|
|
20230807,091200,5703065,4985,4985,4985,4985,0
|
|
20230807,091100,5703065,4985,4990,4990,4985,500
|
|
20230807,091000,3210260,4990,4990,4990,4990,5
|
|
20230807,090900,3185310,4990,5010,5010,4990,230
|
|
20230807,090800,2036630,5030,5030,5030,5030,0
|
|
20230807,090700,2036630,5030,5030,5030,5030,0
|
|
20230807,090600,2036630,5030,5030,5030,5030,0
|
|
20230807,090500,2036630,5030,5030,5030,5030,0
|
|
20230807,090400,2036630,5030,5030,5030,5030,0
|
|
20230807,090300,2036630,5030,5030,5030,5030,0
|
|
20230807,090200,2036630,5030,5030,5030,5030,0
|
|
20230807,090100,2036630,5030,5040,5040,5030,254
|
|
20230807,090000,758740,5040,5040,5080,5040,150
|