585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184200,63782840,5000,5000,5000,5000,125
|
|
20230810,184100,63782840,5000,5000,5000,5000,0
|
|
20230810,184000,63782840,5000,5000,5000,5000,0
|
|
20230810,183900,63782840,5000,5000,5000,5000,0
|
|
20230810,183800,63782840,5000,5000,5000,5000,0
|
|
20230810,183700,63782840,5000,5000,5000,5000,0
|
|
20230810,183600,63782840,5000,5000,5000,5000,0
|
|
20230810,183500,63782840,5000,5000,5000,5000,0
|
|
20230810,183400,63782840,5000,5000,5000,5000,0
|
|
20230810,183300,63782840,5000,5000,5000,5000,0
|
|
20230810,183200,63782840,5000,5000,5000,5000,0
|
|
20230810,183100,63782840,5000,5000,5000,5000,0
|
|
20230810,183000,63782840,5000,5000,5000,5000,0
|
|
20230810,182900,63782840,5000,5000,5000,5000,0
|
|
20230810,182800,63782840,5000,5000,5000,5000,0
|
|
20230810,182700,63782840,5000,5000,5000,5000,0
|
|
20230810,182600,63782840,5000,5000,5000,5000,0
|
|
20230810,182500,63782840,5000,5000,5000,5000,0
|
|
20230810,182400,63782840,5000,5000,5000,5000,0
|
|
20230810,182300,63782840,5000,5000,5000,5000,0
|
|
20230810,182200,63782840,5000,5000,5000,5000,0
|
|
20230810,182100,63782840,5000,5000,5000,5000,0
|
|
20230810,182000,63782840,5000,5000,5000,5000,0
|
|
20230810,181900,63782840,5000,5000,5000,5000,0
|
|
20230810,181800,63782840,5000,5000,5000,5000,0
|
|
20230810,181700,63782840,5000,5000,5000,5000,0
|
|
20230810,181600,63782840,5000,5000,5000,5000,0
|
|
20230810,181500,63782840,5000,5000,5000,5000,0
|
|
20230810,181400,63782840,5000,5000,5000,5000,0
|
|
20230810,181300,63782840,5000,5000,5000,5000,0
|
|
20230810,181200,63782840,5000,5000,5000,5000,125
|
|
20230810,181100,63782840,5000,5000,5000,5000,0
|
|
20230810,181000,63782840,5000,5000,5000,5000,0
|
|
20230810,180900,63782840,5000,5000,5000,5000,0
|
|
20230810,180800,63782840,5000,5000,5000,5000,0
|
|
20230810,180700,63782840,5000,5000,5000,5000,0
|
|
20230810,180600,63782840,5000,5000,5000,5000,0
|
|
20230810,180500,63782840,5000,5000,5000,5000,0
|
|
20230810,180400,63782840,5000,5000,5000,5000,0
|
|
20230810,180300,63782840,5000,5000,5000,5000,0
|
|
20230810,180200,63782840,5000,5000,5000,5000,0
|
|
20230810,180100,63782840,5000,5000,5000,5000,0
|
|
20230810,180000,63782840,5000,5000,5000,5000,0
|
|
20230810,175900,63782840,5000,5000,5000,5000,0
|
|
20230810,175800,63782840,5000,5000,5000,5000,0
|
|
20230810,175700,63782840,5000,5000,5000,5000,0
|
|
20230810,175600,63782840,5000,5000,5000,5000,0
|
|
20230810,175500,63782840,5000,5000,5000,5000,0
|
|
20230810,175400,63782840,5000,5000,5000,5000,0
|
|
20230810,175300,63782840,5000,5000,5000,5000,0
|
|
20230810,175200,63782840,5000,5000,5000,5000,0
|
|
20230810,175100,63782840,5000,5000,5000,5000,0
|
|
20230810,175000,63782840,5000,5000,5000,5000,0
|
|
20230810,174900,63782840,5000,5000,5000,5000,0
|
|
20230810,174800,63782840,5000,5000,5000,5000,0
|
|
20230810,174700,63782840,5000,5000,5000,5000,0
|
|
20230810,174600,63782840,5000,5000,5000,5000,0
|
|
20230810,174500,63782840,5000,5000,5000,5000,0
|
|
20230810,174400,63782840,5000,5000,5000,5000,0
|
|
20230810,174300,63782840,5000,5000,5000,5000,0
|
|
20230810,174200,63782840,5000,5000,5000,5000,125
|
|
20230810,174100,63782840,5000,5000,5000,5000,0
|
|
20230810,174000,63782840,5000,5000,5000,5000,0
|
|
20230810,173900,63782840,5000,5000,5000,5000,0
|
|
20230810,173800,63782840,5000,5000,5000,5000,0
|
|
20230810,173700,63782840,5000,5000,5000,5000,0
|
|
20230810,173600,63782840,5000,5000,5000,5000,0
|
|
20230810,173500,63782840,5000,5000,5000,5000,0
|
|
20230810,173400,63782840,5000,5000,5000,5000,0
|
|
20230810,173300,63782840,5000,5000,5000,5000,0
|
|
20230810,173200,63782840,5000,5000,5000,5000,0
|
|
20230810,173100,63782840,5000,5000,5000,5000,0
|
|
20230810,173000,63782840,5000,5000,5000,5000,0
|
|
20230810,172900,63782840,5000,5000,5000,5000,0
|
|
20230810,172800,63782840,5000,5000,5000,5000,0
|
|
20230810,172700,63782840,5000,5000,5000,5000,0
|
|
20230810,172600,63782840,5000,5000,5000,5000,0
|
|
20230810,172500,63782840,5000,5000,5000,5000,0
|
|
20230810,172400,63782840,5000,5000,5000,5000,0
|
|
20230810,172300,63782840,5000,5000,5000,5000,0
|
|
20230810,172200,63782840,5000,5000,5000,5000,0
|
|
20230810,172100,63782840,5000,5000,5000,5000,0
|
|
20230810,172000,63782840,5000,5000,5000,5000,0
|
|
20230810,171900,63782840,5000,5000,5000,5000,0
|
|
20230810,171800,63782840,5000,5000,5000,5000,0
|
|
20230810,171700,63782840,5000,5000,5000,5000,0
|
|
20230810,171600,63782840,5000,5000,5000,5000,0
|
|
20230810,171500,63782840,5000,5000,5000,5000,0
|
|
20230810,171400,63782840,5000,5000,5000,5000,0
|
|
20230810,171300,63782840,5000,5000,5000,5000,0
|
|
20230810,171200,63782840,5000,5000,5000,5000,125
|
|
20230810,171100,63782840,5000,5000,5000,5000,0
|
|
20230810,171000,63782840,5000,5000,5000,5000,0
|
|
20230810,170900,63782840,5000,5000,5000,5000,0
|
|
20230810,170800,63782840,5000,5000,5000,5000,0
|
|
20230810,170700,63782840,5000,5000,5000,5000,0
|
|
20230810,170600,63782840,5000,5000,5000,5000,0
|
|
20230810,170500,63782840,5000,5000,5000,5000,0
|
|
20230810,170400,63782840,5000,5000,5000,5000,0
|
|
20230810,170300,63782840,5000,5000,5000,5000,0
|
|
20230810,170200,63782840,5000,5000,5000,5000,0
|
|
20230810,170100,63782840,5000,5000,5000,5000,0
|
|
20230810,170000,63782840,5000,5000,5000,5000,0
|
|
20230810,165900,63782840,5000,5000,5000,5000,0
|
|
20230810,165800,63782840,5000,5000,5000,5000,0
|
|
20230810,165700,63782840,5000,5000,5000,5000,0
|
|
20230810,165600,63782840,5000,5000,5000,5000,0
|
|
20230810,165500,63782840,5000,5000,5000,5000,0
|
|
20230810,165400,63782840,5000,5000,5000,5000,0
|
|
20230810,165300,63782840,5000,5000,5000,5000,0
|
|
20230810,165200,63782840,5000,5000,5000,5000,0
|
|
20230810,165100,63782840,5000,5000,5000,5000,0
|
|
20230810,165000,63782840,5000,5000,5000,5000,0
|
|
20230810,164900,63782840,5000,5000,5000,5000,0
|
|
20230810,164800,63782840,5000,5000,5000,5000,0
|
|
20230810,164700,63782840,5000,5000,5000,5000,0
|
|
20230810,164600,63782840,5000,5000,5000,5000,0
|
|
20230810,164500,63782840,5000,5000,5000,5000,0
|
|
20230810,164400,63782840,5000,5000,5000,5000,0
|
|
20230810,164300,63782840,5000,5000,5000,5000,0
|
|
20230810,164200,63782840,5000,5000,5000,5000,125
|
|
20230810,164100,63782840,5000,5000,5000,5000,0
|
|
20230810,164000,63782840,5000,5000,5000,5000,0
|
|
20230810,163900,63782840,5000,5000,5000,5000,0
|
|
20230810,163800,63782840,5000,5000,5000,5000,0
|
|
20230810,163700,63782840,5000,5000,5000,5000,0
|
|
20230810,163600,63782840,5000,5000,5000,5000,0
|
|
20230810,163500,63782840,5000,5000,5000,5000,0
|
|
20230810,163400,63782840,5000,5000,5000,5000,0
|
|
20230810,163300,63782840,5000,5000,5000,5000,0
|
|
20230810,163200,63782840,5000,5000,5000,5000,0
|
|
20230810,163100,63782840,5000,5000,5000,5000,0
|
|
20230810,163000,63782840,5000,5000,5000,5000,0
|
|
20230810,162900,63782840,5000,5000,5000,5000,0
|
|
20230810,162800,63782840,5000,5000,5000,5000,0
|
|
20230810,162700,63782840,5000,5000,5000,5000,0
|
|
20230810,162600,63782840,5000,5000,5000,5000,0
|
|
20230810,162500,63782840,5000,5000,5000,5000,0
|
|
20230810,162400,63782840,5000,5000,5000,5000,0
|
|
20230810,162300,63782840,5000,5000,5000,5000,0
|
|
20230810,162200,63782840,5000,5000,5000,5000,0
|
|
20230810,162100,63782840,5000,5000,5000,5000,0
|
|
20230810,162000,63782840,5000,5000,5000,5000,0
|
|
20230810,161900,63782840,5000,5000,5000,5000,0
|
|
20230810,161800,63782840,5000,5000,5000,5000,0
|
|
20230810,161700,63782840,5000,5000,5000,5000,0
|
|
20230810,161600,63782840,5000,5000,5000,5000,0
|
|
20230810,161500,63782840,5000,5000,5000,5000,0
|
|
20230810,161400,63782840,5000,5000,5000,5000,0
|
|
20230810,161300,63782840,5000,5000,5000,5000,0
|
|
20230810,161200,63782840,5000,5000,5000,5000,125
|
|
20230810,161100,63782840,5000,5000,5000,5000,0
|
|
20230810,161000,63782840,5000,5000,5000,5000,0
|
|
20230810,160900,63782840,5000,5000,5000,5000,0
|
|
20230810,160800,63782840,5000,5000,5000,5000,0
|
|
20230810,160700,63782840,5000,5000,5000,5000,0
|
|
20230810,160600,63782840,5000,5000,5000,5000,0
|
|
20230810,160500,63782840,5000,5000,5000,5000,0
|
|
20230810,160400,63782840,5000,5000,5000,5000,0
|
|
20230810,160300,63782840,5000,5000,5000,5000,0
|
|
20230810,160200,63782840,5000,5000,5000,5000,0
|
|
20230810,160100,63782840,5000,5000,5000,5000,0
|
|
20230810,160000,63782840,5000,5000,5000,5000,0
|
|
20230810,155900,63782840,5000,5000,5000,5000,0
|
|
20230810,155800,63782840,5000,5000,5000,5000,0
|
|
20230810,155700,63782840,5000,5000,5000,5000,0
|
|
20230810,155600,63782840,5000,5000,5000,5000,0
|
|
20230810,155500,63782840,5000,5000,5000,5000,0
|
|
20230810,155400,63782840,5000,5000,5000,5000,0
|
|
20230810,155300,63782840,5000,5000,5000,5000,0
|
|
20230810,155200,63782840,5000,5000,5000,5000,0
|
|
20230810,155100,63782840,5000,5000,5000,5000,0
|
|
20230810,155000,63782840,5000,5000,5000,5000,0
|
|
20230810,154900,63782840,5000,5000,5000,5000,0
|
|
20230810,154800,63782840,5000,5000,5000,5000,0
|
|
20230810,154700,63782840,5000,5000,5000,5000,0
|
|
20230810,154600,63782840,5000,5000,5000,5000,0
|
|
20230810,154500,63782840,5000,5000,5000,5000,0
|
|
20230810,154400,63782840,5000,5000,5000,5000,0
|
|
20230810,154300,63782840,5000,5000,5000,5000,0
|
|
20230810,154200,63782840,5000,5000,5000,5000,125
|
|
20230810,154100,63782840,5000,5000,5000,5000,0
|
|
20230810,154000,63782840,5000,5000,5000,5000,0
|
|
20230810,153900,63782840,5000,5000,5000,5000,0
|
|
20230810,153800,63782840,5000,5000,5000,5000,0
|
|
20230810,153700,63782840,5000,5000,5000,5000,0
|
|
20230810,153600,63782840,5000,5000,5000,5000,0
|
|
20230810,153500,63782840,5000,5000,5000,5000,0
|
|
20230810,153400,63782840,5000,5000,5000,5000,0
|
|
20230810,153300,63782840,5000,5000,5000,5000,0
|
|
20230810,153200,63782840,5000,5000,5000,5000,0
|
|
20230810,153100,63782840,5000,5000,5000,5000,0
|
|
20230810,153000,63782840,5000,5000,5000,5000,125
|
|
20230810,152900,63157840,4990,4990,4990,4990,0
|
|
20230810,152800,63157840,4990,4990,4990,4990,0
|
|
20230810,152700,63157840,4990,4990,4990,4990,0
|
|
20230810,152600,63157840,4990,4990,4990,4990,0
|
|
20230810,152500,63157840,4990,4990,4990,4990,0
|
|
20230810,152400,63157840,4990,4990,4990,4990,0
|
|
20230810,152300,63157840,4990,4990,4990,4990,0
|
|
20230810,152200,63157840,4990,4990,4990,4990,0
|
|
20230810,152100,63157840,4990,4990,4990,4990,0
|
|
20230810,152000,63157840,4990,4990,4990,4990,0
|
|
20230810,151900,63157840,4990,4990,4990,4990,0
|
|
20230810,151800,63157840,4990,4995,4995,4990,153
|
|
20230810,151700,62394345,4995,4995,4995,4995,0
|
|
20230810,151600,62394345,4995,4995,4995,4995,0
|
|
20230810,151500,62394345,4995,4995,4995,4995,0
|
|
20230810,151400,62394345,4995,4995,4995,4995,0
|
|
20230810,151300,62394345,4995,4995,4995,4995,0
|
|
20230810,151200,62394345,4995,4995,4995,4995,0
|
|
20230810,151100,62394345,4995,4995,4995,4995,0
|
|
20230810,151000,62394345,4995,4995,4995,4995,0
|
|
20230810,150900,62394345,4995,4995,4995,4995,0
|
|
20230810,150800,62394345,4995,4995,4995,4995,0
|
|
20230810,150700,62394345,4995,4995,4995,4995,0
|
|
20230810,150600,62394345,4995,4995,4995,4995,0
|
|
20230810,150500,62394345,4995,4995,4995,4995,0
|
|
20230810,150400,62394345,4995,4995,4995,4995,0
|
|
20230810,150300,62394345,4995,4995,4995,4995,0
|
|
20230810,150200,62394345,4995,4995,4995,4995,0
|
|
20230810,150100,62394345,4995,4995,4995,4995,0
|
|
20230810,150000,62394345,4995,4995,4995,4995,0
|
|
20230810,145900,62394345,4995,4995,4995,4995,0
|
|
20230810,145800,62394345,4995,4995,4995,4995,10
|
|
20230810,145700,62344395,5000,5000,5000,5000,0
|
|
20230810,145600,62344395,5000,5000,5000,5000,0
|
|
20230810,145500,62344395,5000,5000,5000,5000,0
|
|
20230810,145400,62344395,5000,5000,5000,5000,0
|
|
20230810,145300,62344395,5000,5000,5000,5000,0
|
|
20230810,145200,62344395,5000,5000,5000,5000,0
|
|
20230810,145100,62344395,5000,5000,5000,5000,1
|
|
20230810,145000,62339395,4990,4990,4990,4990,0
|
|
20230810,144900,62339395,4990,4990,4990,4990,0
|
|
20230810,144800,62339395,4990,4990,4990,4990,0
|
|
20230810,144700,62339395,4990,4990,4990,4990,0
|
|
20230810,144600,62339395,4990,4990,4990,4990,0
|
|
20230810,144500,62339395,4990,4990,4990,4990,0
|
|
20230810,144400,62339395,4990,4990,4990,4990,0
|
|
20230810,144300,62339395,4990,4990,4990,4990,0
|
|
20230810,144200,62339395,4990,4990,4990,4990,0
|
|
20230810,144100,62339395,4990,4990,4990,4990,0
|
|
20230810,144000,62339395,4990,4990,4990,4990,0
|
|
20230810,143900,62339395,4990,4990,4990,4990,0
|
|
20230810,143800,62339395,4990,4990,4990,4990,0
|
|
20230810,143700,62339395,4990,4990,4990,4990,0
|
|
20230810,143600,62339395,4990,4990,4990,4990,0
|
|
20230810,143500,62339395,4990,4990,4990,4990,0
|
|
20230810,143400,62339395,4990,4990,4990,4990,0
|
|
20230810,143300,62339395,4990,4990,4990,4990,0
|
|
20230810,143200,62339395,4990,4990,4990,4990,0
|
|
20230810,143100,62339395,4990,4990,4990,4990,0
|
|
20230810,143000,62339395,4990,4990,4990,4990,17
|
|
20230810,142900,62254565,4990,4990,4990,4990,0
|
|
20230810,142800,62254565,4990,4990,4990,4990,0
|
|
20230810,142700,62254565,4990,4990,4990,4990,0
|
|
20230810,142600,62254565,4990,4995,4995,4990,200
|
|
20230810,142500,61256255,5000,5000,5000,5000,0
|
|
20230810,142400,61256255,5000,5000,5000,5000,0
|
|
20230810,142300,61256255,5000,5000,5000,5000,0
|
|
20230810,142200,61256255,5000,5000,5000,5000,0
|
|
20230810,142100,61256255,5000,5000,5000,5000,1
|
|
20230810,142000,61251255,5000,5000,5000,5000,0
|
|
20230810,141900,61251255,5000,5000,5000,5000,0
|
|
20230810,141800,61251255,5000,5000,5000,5000,0
|
|
20230810,141700,61251255,5000,5000,5000,5000,0
|
|
20230810,141600,61251255,5000,5000,5000,5000,0
|
|
20230810,141500,61251255,5000,5000,5000,5000,0
|
|
20230810,141400,61251255,5000,5000,5000,5000,0
|
|
20230810,141300,61251255,5000,5000,5000,5000,0
|
|
20230810,141200,61251255,5000,5000,5000,5000,0
|
|
20230810,141100,61251255,5000,5000,5000,5000,0
|
|
20230810,141000,61251255,5000,5000,5000,5000,0
|
|
20230810,140900,61251255,5000,5000,5000,5000,0
|
|
20230810,140800,61251255,5000,5000,5000,5000,0
|
|
20230810,140700,61251255,5000,5000,5000,5000,0
|
|
20230810,140600,61251255,5000,5000,5000,5000,0
|
|
20230810,140500,61251255,5000,5000,5000,5000,0
|
|
20230810,140400,61251255,5000,5000,5000,5000,14
|
|
20230810,140300,61181255,5000,5000,5000,5000,0
|
|
20230810,140200,61181255,5000,5000,5000,5000,0
|
|
20230810,140100,61181255,5000,5000,5000,5000,100
|
|
20230810,140000,60681255,5000,5000,5000,5000,0
|
|
20230810,135900,60681255,5000,5000,5000,5000,0
|
|
20230810,135800,60681255,5000,5000,5000,5000,20
|
|
20230810,135700,60581255,5000,5000,5000,5000,0
|
|
20230810,135600,60581255,5000,5000,5000,5000,10
|
|
20230810,135500,60531255,4995,4995,4995,4995,0
|
|
20230810,135400,60531255,4995,4995,4995,4995,0
|
|
20230810,135300,60531255,4995,5000,5000,4995,276
|
|
20230810,135200,59152335,5000,5000,5000,5000,0
|
|
20230810,135100,59152335,5000,5000,5000,5000,0
|
|
20230810,135000,59152335,5000,5000,5000,5000,0
|
|
20230810,134900,59152335,5000,5000,5000,5000,0
|
|
20230810,134800,59152335,5000,5000,5000,5000,0
|
|
20230810,134700,59152335,5000,5000,5000,5000,0
|
|
20230810,134600,59152335,5000,5000,5000,5000,0
|
|
20230810,134500,59152335,5000,5000,5000,5000,0
|
|
20230810,134400,59152335,5000,5000,5000,5000,0
|
|
20230810,134300,59152335,5000,5000,5000,5000,0
|
|
20230810,134200,59152335,5000,5000,5000,5000,0
|
|
20230810,134100,59152335,5000,5000,5000,5000,0
|
|
20230810,134000,59152335,5000,5000,5000,5000,0
|
|
20230810,133900,59152335,5000,5000,5000,5000,0
|
|
20230810,133800,59152335,5000,5000,5000,5000,0
|
|
20230810,133700,59152335,5000,5000,5000,5000,0
|
|
20230810,133600,59152335,5000,5000,5000,5000,0
|
|
20230810,133500,59152335,5000,5000,5000,5000,0
|
|
20230810,133400,59152335,5000,5000,5000,5000,0
|
|
20230810,133300,59152335,5000,5000,5000,5000,0
|
|
20230810,133200,59152335,5000,5000,5000,5000,0
|
|
20230810,133100,59152335,5000,5000,5000,5000,0
|
|
20230810,133000,59152335,5000,5000,5000,5000,10
|
|
20230810,132900,59102335,5000,5000,5000,5000,0
|
|
20230810,132800,59102335,5000,5000,5000,5000,2
|
|
20230810,132700,59092335,5010,5010,5010,5010,0
|
|
20230810,132600,59092335,5010,5010,5010,5010,0
|
|
20230810,132500,59092335,5010,5010,5010,5010,6
|
|
20230810,132400,59062275,5010,5010,5010,5010,8
|
|
20230810,132300,59022195,5000,5000,5000,5000,100
|
|
20230810,132200,58522195,5010,5010,5010,5010,0
|
|
20230810,132100,58522195,5010,5010,5010,5010,0
|
|
20230810,132000,58522195,5010,5010,5010,5010,0
|
|
20230810,131900,58522195,5010,5010,5010,5010,0
|
|
20230810,131800,58522195,5010,5010,5010,5010,0
|
|
20230810,131700,58522195,5010,5010,5010,5010,0
|
|
20230810,131600,58522195,5010,5010,5010,5010,100
|
|
20230810,131500,58021195,5010,5010,5010,5010,0
|
|
20230810,131400,58021195,5010,5010,5010,5010,0
|
|
20230810,131300,58021195,5010,5010,5010,5010,916
|
|
20230810,131200,53432035,4990,4990,4990,4990,0
|
|
20230810,131100,53432035,4990,4990,4990,4990,0
|
|
20230810,131000,53432035,4990,4990,4990,4990,0
|
|
20230810,130900,53432035,4990,4990,4990,4990,0
|
|
20230810,130800,53432035,4990,4990,4990,4990,0
|
|
20230810,130700,53432035,4990,4990,4990,4990,0
|
|
20230810,130600,53432035,4990,4990,4990,4990,0
|
|
20230810,130500,53432035,4990,4990,4990,4990,15
|
|
20230810,130400,53357185,4990,4990,4990,4990,0
|
|
20230810,130300,53357185,4990,4990,4990,4990,0
|
|
20230810,130200,53357185,4990,4990,4990,4990,0
|
|
20230810,130100,53357185,4990,4990,4990,4990,0
|
|
20230810,130000,53357185,4990,4990,4990,4990,0
|
|
20230810,125900,53357185,4990,4990,4990,4990,0
|
|
20230810,125800,53357185,4990,4995,4995,4990,219
|
|
20230810,125700,52263505,4995,4995,4995,4995,0
|
|
20230810,125600,52263505,4995,4995,4995,4995,0
|
|
20230810,125500,52263505,4995,4995,4995,4995,0
|
|
20230810,125400,52263505,4995,4995,4995,4995,0
|
|
20230810,125300,52263505,4995,4995,4995,4995,0
|
|
20230810,125200,52263505,4995,4995,4995,4995,0
|
|
20230810,125100,52263505,4995,4995,4995,4995,0
|
|
20230810,125000,52263505,4995,4995,4995,4995,0
|
|
20230810,124900,52263505,4995,4995,4995,4995,0
|
|
20230810,124800,52263505,4995,5000,5000,4995,30
|
|
20230810,124700,52113550,5010,5010,5010,5010,0
|
|
20230810,124600,52113550,5010,5010,5010,5010,0
|
|
20230810,124500,52113550,5010,5010,5010,5010,0
|
|
20230810,124400,52113550,5010,5010,5010,5010,0
|
|
20230810,124300,52113550,5010,5010,5010,5010,0
|
|
20230810,124200,52113550,5010,5010,5010,5010,0
|
|
20230810,124100,52113550,5010,5010,5010,5010,1
|
|
20230810,124000,52108540,5010,5010,5010,5010,30
|
|
20230810,123900,51958240,5000,5000,5000,5000,0
|
|
20230810,123800,51958240,5000,5000,5000,5000,0
|
|
20230810,123700,51958240,5000,5000,5000,5000,0
|
|
20230810,123600,51958240,5000,5000,5000,5000,0
|
|
20230810,123500,51958240,5000,5000,5000,5000,0
|
|
20230810,123400,51958240,5000,5000,5000,5000,113
|
|
20230810,123300,51393240,5000,5000,5000,5000,0
|
|
20230810,123200,51393240,5000,5000,5000,5000,0
|
|
20230810,123100,51393240,5000,5000,5000,5000,0
|
|
20230810,123000,51393240,5000,5000,5000,5000,0
|
|
20230810,122900,51393240,5000,5000,5000,5000,0
|
|
20230810,122800,51393240,5000,5000,5000,5000,0
|
|
20230810,122700,51393240,5000,5000,5000,5000,0
|
|
20230810,122600,51393240,5000,5000,5000,5000,0
|
|
20230810,122500,51393240,5000,5000,5000,5000,151
|
|
20230810,122400,50638240,5010,5010,5010,5010,0
|
|
20230810,122300,50638240,5010,5010,5010,5010,0
|
|
20230810,122200,50638240,5010,5010,5010,5010,0
|
|
20230810,122100,50638240,5010,5010,5010,5010,10
|
|
20230810,122000,50588140,5010,5010,5010,5010,0
|
|
20230810,121900,50588140,5010,5010,5010,5010,0
|
|
20230810,121800,50588140,5010,5010,5010,5010,0
|
|
20230810,121700,50588140,5010,5010,5010,5010,0
|
|
20230810,121600,50588140,5010,5010,5010,5010,0
|
|
20230810,121500,50588140,5010,5010,5010,5010,15
|
|
20230810,121400,50512990,5010,5010,5010,5010,29
|
|
20230810,121300,50367700,5010,5010,5010,5010,0
|
|
20230810,121200,50367700,5010,5010,5010,5010,0
|
|
20230810,121100,50367700,5010,5010,5010,5010,0
|
|
20230810,121000,50367700,5010,5010,5010,5010,0
|
|
20230810,120900,50367700,5010,5010,5010,5010,0
|
|
20230810,120800,50367700,5010,5000,5010,5000,20
|
|
20230810,120700,50267600,5010,5010,5010,5010,0
|
|
20230810,120600,50267600,5010,5010,5010,5010,0
|
|
20230810,120500,50267600,5010,5010,5010,5010,0
|
|
20230810,120400,50267600,5010,5010,5010,5010,0
|
|
20230810,120300,50267600,5010,5010,5010,5010,0
|
|
20230810,120200,50267600,5010,5010,5010,5010,1
|
|
20230810,120100,50262590,5000,5000,5000,5000,0
|
|
20230810,120000,50262590,5000,5000,5000,5000,0
|
|
20230810,115900,50262590,5000,5000,5000,5000,9
|
|
20230810,115800,50217590,5010,5010,5010,5010,0
|
|
20230810,115700,50217590,5010,5010,5010,5010,24
|
|
20230810,115600,50097350,5010,5010,5010,5010,0
|
|
20230810,115500,50097350,5010,5010,5010,5010,0
|
|
20230810,115400,50097350,5010,5010,5010,5010,0
|
|
20230810,115300,50097350,5010,5010,5010,5010,0
|
|
20230810,115200,50097350,5010,5010,5010,5010,0
|
|
20230810,115100,50097350,5010,5010,5010,5010,0
|
|
20230810,115000,50097350,5010,5010,5010,5010,0
|
|
20230810,114900,50097350,5010,5010,5010,5010,0
|
|
20230810,114800,50097350,5010,5010,5010,5010,0
|
|
20230810,114700,50097350,5010,5010,5010,5010,0
|
|
20230810,114600,50097350,5010,5010,5010,5010,0
|
|
20230810,114500,50097350,5010,5010,5010,5010,0
|
|
20230810,114400,50097350,5010,5010,5010,5010,0
|
|
20230810,114300,50097350,5010,5010,5010,5010,0
|
|
20230810,114200,50097350,5010,5010,5010,5010,208
|
|
20230810,114100,49055270,5000,5000,5000,5000,0
|
|
20230810,114000,49055270,5000,5000,5000,5000,0
|
|
20230810,113900,49055270,5000,5000,5000,5000,20
|
|
20230810,113800,48955270,5000,5000,5000,5000,0
|
|
20230810,113700,48955270,5000,5000,5000,5000,0
|
|
20230810,113600,48955270,5000,5010,5010,5000,17
|
|
20230810,113500,48870200,5010,5010,5010,5010,0
|
|
20230810,113400,48870200,5010,5010,5010,5010,0
|
|
20230810,113300,48870200,5010,5010,5010,5010,0
|
|
20230810,113200,48870200,5010,5010,5010,5010,0
|
|
20230810,113100,48870200,5010,5010,5010,5010,0
|
|
20230810,113000,48870200,5010,5010,5010,5010,1
|
|
20230810,112900,48865190,5000,5000,5000,5000,0
|
|
20230810,112800,48865190,5000,5000,5000,5000,0
|
|
20230810,112700,48865190,5000,5000,5000,5000,0
|
|
20230810,112600,48865190,5000,5000,5000,5000,0
|
|
20230810,112500,48865190,5000,5000,5000,5000,0
|
|
20230810,112400,48865190,5000,5000,5000,5000,0
|
|
20230810,112300,48865190,5000,5000,5000,5000,0
|
|
20230810,112200,48865190,5000,5000,5000,5000,0
|
|
20230810,112100,48865190,5000,5000,5000,5000,0
|
|
20230810,112000,48865190,5000,5000,5000,5000,0
|
|
20230810,111900,48865190,5000,5000,5000,5000,0
|
|
20230810,111800,48865190,5000,5000,5000,5000,0
|
|
20230810,111700,48865190,5000,5000,5000,5000,0
|
|
20230810,111600,48865190,5000,5000,5000,5000,0
|
|
20230810,111500,48865190,5000,5000,5000,5000,0
|
|
20230810,111400,48865190,5000,5000,5000,5000,0
|
|
20230810,111300,48865190,5000,5000,5000,5000,0
|
|
20230810,111200,48865190,5000,5000,5000,5000,0
|
|
20230810,111100,48865190,5000,5000,5000,5000,0
|
|
20230810,111000,48865190,5000,5000,5000,5000,9
|
|
20230810,110900,48820190,5000,5000,5000,5000,1
|
|
20230810,110800,48815190,5000,5000,5000,5000,1
|
|
20230810,110700,48810190,5000,5000,5000,5000,0
|
|
20230810,110600,48810190,5000,5000,5000,5000,0
|
|
20230810,110500,48810190,5000,5000,5000,5000,9
|
|
20230810,110400,48765190,5000,5000,5000,5000,7
|
|
20230810,110300,48730190,5010,5010,5010,5010,0
|
|
20230810,110200,48730190,5010,5010,5010,5010,0
|
|
20230810,110100,48730190,5010,5010,5010,5010,0
|
|
20230810,110000,48730190,5010,5010,5010,5010,1
|
|
20230810,105900,48725180,5000,5000,5000,5000,20
|
|
20230810,105800,48625180,5000,5000,5000,5000,0
|
|
20230810,105700,48625180,5000,5000,5000,5000,0
|
|
20230810,105600,48625180,5000,5000,5000,5000,0
|
|
20230810,105500,48625180,5000,5000,5000,5000,0
|
|
20230810,105400,48625180,5000,5000,5000,5000,65
|
|
20230810,105300,48300180,4990,4990,4990,4990,0
|
|
20230810,105200,48300180,4990,4990,4990,4990,183
|
|
20230810,105100,47387010,4995,4990,4995,4990,33
|
|
20230810,105000,47222190,4990,4990,4990,4990,0
|
|
20230810,104900,47222190,4990,4990,4990,4990,0
|
|
20230810,104800,47222190,4990,4990,4990,4990,0
|
|
20230810,104700,47222190,4990,4990,4990,4990,0
|
|
20230810,104600,47222190,4990,4990,4990,4990,0
|
|
20230810,104500,47222190,4990,4990,4990,4990,216
|
|
20230810,104400,46144350,4990,4990,4990,4990,0
|
|
20230810,104300,46144350,4990,4990,4990,4990,184
|
|
20230810,104200,45226190,4990,4990,4990,4990,0
|
|
20230810,104100,45226190,4990,4990,4990,4990,0
|
|
20230810,104000,45226190,4990,4990,4990,4990,0
|
|
20230810,103900,45226190,4990,4990,4990,4990,0
|
|
20230810,103800,45226190,4990,4990,4990,4990,0
|
|
20230810,103700,45226190,4990,4990,4990,4990,0
|
|
20230810,103600,45226190,4990,4990,4990,4990,0
|
|
20230810,103500,45226190,4990,4990,4990,4990,0
|
|
20230810,103400,45226190,4990,4990,4990,4990,0
|
|
20230810,103300,45226190,4990,4990,4990,4990,0
|
|
20230810,103200,45226190,4990,4990,4990,4990,0
|
|
20230810,103100,45226190,4990,4990,4990,4990,0
|
|
20230810,103000,45226190,4990,4990,4990,4990,0
|
|
20230810,102900,45226190,4990,4990,4990,4990,34
|
|
20230810,102800,45056530,4990,4990,4990,4990,0
|
|
20230810,102700,45056530,4990,4990,4990,4990,1
|
|
20230810,102600,45051540,4980,4980,4980,4980,20
|
|
20230810,102500,44951940,4990,4990,4990,4990,0
|
|
20230810,102400,44951940,4990,4990,4990,4990,0
|
|
20230810,102300,44951940,4990,4990,4990,4990,0
|
|
20230810,102200,44951940,4990,4990,4990,4990,0
|
|
20230810,102100,44951940,4990,4990,4990,4990,0
|
|
20230810,102000,44951940,4990,4990,4990,4990,0
|
|
20230810,101900,44951940,4990,4990,4990,4990,1
|
|
20230810,101800,44946950,4995,4995,4995,4995,0
|
|
20230810,101700,44946950,4995,4995,4995,4995,0
|
|
20230810,101600,44946950,4995,4995,4995,4995,0
|
|
20230810,101500,44946950,4995,4990,4995,4990,317
|
|
20230810,101400,43363940,4990,4990,4990,4990,205
|
|
20230810,101300,42340990,4990,4990,4990,4990,0
|
|
20230810,101200,42340990,4990,4990,4990,4990,0
|
|
20230810,101100,42340990,4990,4990,4990,4990,0
|
|
20230810,101000,42340990,4990,4990,4990,4990,24
|
|
20230810,100900,42221230,4985,4985,4985,4985,10
|
|
20230810,100800,42171380,4995,4995,4995,4995,0
|
|
20230810,100700,42171380,4995,4995,4995,4995,0
|
|
20230810,100600,42171380,4995,4995,4995,4995,0
|
|
20230810,100500,42171380,4995,4995,4995,4995,0
|
|
20230810,100400,42171380,4995,4990,4995,4990,93
|
|
20230810,100300,41707170,4990,4985,4990,4985,89
|
|
20230810,100200,41263100,4965,4965,4965,4965,0
|
|
20230810,100100,41263100,4965,4950,4965,4950,2348
|
|
20230810,100000,29605615,4955,4955,4955,4955,0
|
|
20230810,095900,29605615,4955,4955,4955,4955,0
|
|
20230810,095800,29605615,4955,4955,4955,4955,0
|
|
20230810,095700,29605615,4955,4955,4955,4955,0
|
|
20230810,095600,29605615,4955,4955,4955,4955,0
|
|
20230810,095500,29605615,4955,4955,4955,4955,0
|
|
20230810,095400,29605615,4955,4955,4955,4955,0
|
|
20230810,095300,29605615,4955,4955,4955,4955,0
|
|
20230810,095200,29605615,4955,4955,4955,4955,0
|
|
20230810,095100,29605615,4955,4955,4955,4955,0
|
|
20230810,095000,29605615,4955,4955,4955,4955,0
|
|
20230810,094900,29605615,4955,4955,4955,4955,1
|
|
20230810,094800,29600660,4920,4950,4950,4920,338
|
|
20230810,094700,27935860,4960,4960,4960,4960,0
|
|
20230810,094600,27935860,4960,4960,4960,4960,1
|
|
20230810,094500,27930900,4960,4960,4960,4960,399
|
|
20230810,094400,25951860,4960,4960,4960,4960,0
|
|
20230810,094300,25951860,4960,4960,4960,4960,0
|
|
20230810,094200,25951860,4960,4960,4960,4960,0
|
|
20230810,094100,25951860,4960,4960,4960,4960,0
|
|
20230810,094000,25951860,4960,4960,4960,4960,0
|
|
20230810,093900,25951860,4960,4960,4960,4960,0
|
|
20230810,093800,25951860,4960,4960,4960,4960,5
|
|
20230810,093700,25927060,4965,4965,4965,4965,0
|
|
20230810,093600,25927060,4965,4965,4965,4965,0
|
|
20230810,093500,25927060,4965,4955,4965,4955,16
|
|
20230810,093400,25847770,4960,4955,4965,4955,213
|
|
20230810,093300,24791340,4960,4955,4960,4955,65
|
|
20230810,093200,24469260,4960,4960,4960,4960,0
|
|
20230810,093100,24469260,4960,4950,4960,4945,37
|
|
20230810,093000,24286065,4945,4940,4950,4940,181
|
|
20230810,092900,23391475,4935,4930,4935,4930,547
|
|
20230810,092800,20693530,4925,4925,4925,4925,0
|
|
20230810,092700,20693530,4925,4925,4925,4925,175
|
|
20230810,092600,19831655,4925,4925,4925,4925,0
|
|
20230810,092500,19831655,4925,4930,4930,4920,1036
|
|
20230810,092400,14732475,4930,4930,4930,4930,0
|
|
20230810,092300,14732475,4930,4930,4930,4930,1
|
|
20230810,092200,14727545,4920,4920,4920,4920,0
|
|
20230810,092100,14727545,4920,4920,4920,4920,0
|
|
20230810,092000,14727545,4920,4920,4920,4920,50
|
|
20230810,091900,14481545,4935,4935,4935,4935,0
|
|
20230810,091800,14481545,4935,4935,4935,4935,0
|
|
20230810,091700,14481545,4935,4935,4935,4935,0
|
|
20230810,091600,14481545,4935,4935,4935,4935,0
|
|
20230810,091500,14481545,4935,4935,4935,4935,0
|
|
20230810,091400,14481545,4935,4935,4935,4935,0
|
|
20230810,091300,14481545,4935,4935,4935,4935,0
|
|
20230810,091200,14481545,4935,4935,4935,4935,1
|
|
20230810,091100,14476610,4915,4920,4920,4915,986
|
|
20230810,091000,9630105,4930,4930,4930,4930,43
|
|
20230810,090900,9418115,4930,4930,4930,4930,0
|
|
20230810,090800,9418115,4930,4930,4930,4930,0
|
|
20230810,090700,9418115,4930,4930,4930,4930,700
|
|
20230810,090600,5967115,4935,4935,4935,4935,0
|
|
20230810,090500,5967115,4935,4925,4935,4925,8
|
|
20230810,090400,5927700,4925,4925,4925,4925,0
|
|
20230810,090300,5927700,4925,4925,4925,4925,0
|
|
20230810,090200,5927700,4925,4925,4925,4925,0
|
|
20230810,090100,5927700,4925,4925,4925,4925,20
|
|
20230810,090000,5829200,4920,4915,4920,4915,1186
|