585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184200,66801750,4995,4995,4995,4995,128
|
|
20230818,184100,66801750,4995,4995,4995,4995,0
|
|
20230818,184000,66801750,4995,4995,4995,4995,0
|
|
20230818,183900,66801750,4995,4995,4995,4995,0
|
|
20230818,183800,66801750,4995,4995,4995,4995,0
|
|
20230818,183700,66801750,4995,4995,4995,4995,0
|
|
20230818,183600,66801750,4995,4995,4995,4995,0
|
|
20230818,183500,66801750,4995,4995,4995,4995,0
|
|
20230818,183400,66801750,4995,4995,4995,4995,0
|
|
20230818,183300,66801750,4995,4995,4995,4995,0
|
|
20230818,183200,66801750,4995,4995,4995,4995,0
|
|
20230818,183100,66801750,4995,4995,4995,4995,0
|
|
20230818,183000,66801750,4995,4995,4995,4995,0
|
|
20230818,182900,66801750,4995,4995,4995,4995,0
|
|
20230818,182800,66801750,4995,4995,4995,4995,0
|
|
20230818,182700,66801750,4995,4995,4995,4995,0
|
|
20230818,182600,66801750,4995,4995,4995,4995,0
|
|
20230818,182500,66801750,4995,4995,4995,4995,0
|
|
20230818,182400,66801750,4995,4995,4995,4995,0
|
|
20230818,182300,66801750,4995,4995,4995,4995,0
|
|
20230818,182200,66801750,4995,4995,4995,4995,0
|
|
20230818,182100,66801750,4995,4995,4995,4995,0
|
|
20230818,182000,66801750,4995,4995,4995,4995,0
|
|
20230818,181900,66801750,4995,4995,4995,4995,0
|
|
20230818,181800,66801750,4995,4995,4995,4995,0
|
|
20230818,181700,66801750,4995,4995,4995,4995,0
|
|
20230818,181600,66801750,4995,4995,4995,4995,0
|
|
20230818,181500,66801750,4995,4995,4995,4995,0
|
|
20230818,181400,66801750,4995,4995,4995,4995,0
|
|
20230818,181300,66801750,4995,4995,4995,4995,0
|
|
20230818,181200,66801750,4995,4995,4995,4995,128
|
|
20230818,181100,66801750,4995,4995,4995,4995,0
|
|
20230818,181000,66801750,4995,4995,4995,4995,0
|
|
20230818,180900,66801750,4995,4995,4995,4995,0
|
|
20230818,180800,66801750,4995,4995,4995,4995,0
|
|
20230818,180700,66801750,4995,4995,4995,4995,0
|
|
20230818,180600,66801750,4995,4995,4995,4995,0
|
|
20230818,180500,66801750,4995,4995,4995,4995,0
|
|
20230818,180400,66801750,4995,4995,4995,4995,0
|
|
20230818,180300,66801750,4995,4995,4995,4995,0
|
|
20230818,180200,66801750,4995,4995,4995,4995,0
|
|
20230818,180100,66801750,4995,4995,4995,4995,0
|
|
20230818,180000,66801750,4995,4995,4995,4995,0
|
|
20230818,175900,66801750,4995,4995,4995,4995,0
|
|
20230818,175800,66801750,4995,4995,4995,4995,0
|
|
20230818,175700,66801750,4995,4995,4995,4995,0
|
|
20230818,175600,66801750,4995,4995,4995,4995,0
|
|
20230818,175500,66801750,4995,4995,4995,4995,0
|
|
20230818,175400,66801750,4995,4995,4995,4995,0
|
|
20230818,175300,66801750,4995,4995,4995,4995,0
|
|
20230818,175200,66801750,4995,4995,4995,4995,0
|
|
20230818,175100,66801750,4995,4995,4995,4995,0
|
|
20230818,175000,66801750,4995,4995,4995,4995,0
|
|
20230818,174900,66801750,4995,4995,4995,4995,0
|
|
20230818,174800,66801750,4995,4995,4995,4995,0
|
|
20230818,174700,66801750,4995,4995,4995,4995,0
|
|
20230818,174600,66801750,4995,4995,4995,4995,0
|
|
20230818,174500,66801750,4995,4995,4995,4995,0
|
|
20230818,174400,66801750,4995,4995,4995,4995,0
|
|
20230818,174300,66801750,4995,4995,4995,4995,0
|
|
20230818,174200,66801750,4995,4995,4995,4995,128
|
|
20230818,174100,66801750,4995,4995,4995,4995,0
|
|
20230818,174000,66801750,4995,4995,4995,4995,0
|
|
20230818,173900,66801750,4995,4995,4995,4995,0
|
|
20230818,173800,66801750,4995,4995,4995,4995,0
|
|
20230818,173700,66801750,4995,4995,4995,4995,0
|
|
20230818,173600,66801750,4995,4995,4995,4995,0
|
|
20230818,173500,66801750,4995,4995,4995,4995,0
|
|
20230818,173400,66801750,4995,4995,4995,4995,0
|
|
20230818,173300,66801750,4995,4995,4995,4995,0
|
|
20230818,173200,66801750,4995,4995,4995,4995,0
|
|
20230818,173100,66801750,4995,4995,4995,4995,0
|
|
20230818,173000,66801750,4995,4995,4995,4995,0
|
|
20230818,172900,66801750,4995,4995,4995,4995,0
|
|
20230818,172800,66801750,4995,4995,4995,4995,0
|
|
20230818,172700,66801750,4995,4995,4995,4995,0
|
|
20230818,172600,66801750,4995,4995,4995,4995,0
|
|
20230818,172500,66801750,4995,4995,4995,4995,0
|
|
20230818,172400,66801750,4995,4995,4995,4995,0
|
|
20230818,172300,66801750,4995,4995,4995,4995,0
|
|
20230818,172200,66801750,4995,4995,4995,4995,0
|
|
20230818,172100,66801750,4995,4995,4995,4995,0
|
|
20230818,172000,66801750,4995,4995,4995,4995,0
|
|
20230818,171900,66801750,4995,4995,4995,4995,0
|
|
20230818,171800,66801750,4995,4995,4995,4995,0
|
|
20230818,171700,66801750,4995,4995,4995,4995,0
|
|
20230818,171600,66801750,4995,4995,4995,4995,0
|
|
20230818,171500,66801750,4995,4995,4995,4995,0
|
|
20230818,171400,66801750,4995,4995,4995,4995,0
|
|
20230818,171300,66801750,4995,4995,4995,4995,0
|
|
20230818,171200,66801750,4995,4995,4995,4995,128
|
|
20230818,171100,66801750,4995,4995,4995,4995,0
|
|
20230818,171000,66801750,4995,4995,4995,4995,0
|
|
20230818,170900,66801750,4995,4995,4995,4995,0
|
|
20230818,170800,66801750,4995,4995,4995,4995,0
|
|
20230818,170700,66801750,4995,4995,4995,4995,0
|
|
20230818,170600,66801750,4995,4995,4995,4995,0
|
|
20230818,170500,66801750,4995,4995,4995,4995,0
|
|
20230818,170400,66801750,4995,4995,4995,4995,0
|
|
20230818,170300,66801750,4995,4995,4995,4995,0
|
|
20230818,170200,66801750,4995,4995,4995,4995,0
|
|
20230818,170100,66801750,4995,4995,4995,4995,0
|
|
20230818,170000,66801750,4995,4995,4995,4995,0
|
|
20230818,165900,66801750,4995,4995,4995,4995,0
|
|
20230818,165800,66801750,4995,4995,4995,4995,0
|
|
20230818,165700,66801750,4995,4995,4995,4995,0
|
|
20230818,165600,66801750,4995,4995,4995,4995,0
|
|
20230818,165500,66801750,4995,4995,4995,4995,0
|
|
20230818,165400,66801750,4995,4995,4995,4995,0
|
|
20230818,165300,66801750,4995,4995,4995,4995,0
|
|
20230818,165200,66801750,4995,4995,4995,4995,0
|
|
20230818,165100,66801750,4995,4995,4995,4995,0
|
|
20230818,165000,66801750,4995,4995,4995,4995,0
|
|
20230818,164900,66801750,4995,4995,4995,4995,0
|
|
20230818,164800,66801750,4995,4995,4995,4995,0
|
|
20230818,164700,66801750,4995,4995,4995,4995,0
|
|
20230818,164600,66801750,4995,4995,4995,4995,0
|
|
20230818,164500,66801750,4995,4995,4995,4995,0
|
|
20230818,164400,66801750,4995,4995,4995,4995,0
|
|
20230818,164300,66801750,4995,4995,4995,4995,0
|
|
20230818,164200,66801750,4995,4995,4995,4995,128
|
|
20230818,164100,66801750,4995,4995,4995,4995,0
|
|
20230818,164000,66801750,4995,4995,4995,4995,0
|
|
20230818,163900,66801750,4995,4995,4995,4995,0
|
|
20230818,163800,66801750,4995,4995,4995,4995,0
|
|
20230818,163700,66801750,4995,4995,4995,4995,0
|
|
20230818,163600,66801750,4995,4995,4995,4995,0
|
|
20230818,163500,66801750,4995,4995,4995,4995,0
|
|
20230818,163400,66801750,4995,4995,4995,4995,0
|
|
20230818,163300,66801750,4995,4995,4995,4995,0
|
|
20230818,163200,66801750,4995,4995,4995,4995,0
|
|
20230818,163100,66801750,4995,4995,4995,4995,0
|
|
20230818,163000,66801750,4995,4995,4995,4995,0
|
|
20230818,162900,66801750,4995,4995,4995,4995,0
|
|
20230818,162800,66801750,4995,4995,4995,4995,0
|
|
20230818,162700,66801750,4995,4995,4995,4995,0
|
|
20230818,162600,66801750,4995,4995,4995,4995,0
|
|
20230818,162500,66801750,4995,4995,4995,4995,0
|
|
20230818,162400,66801750,4995,4995,4995,4995,0
|
|
20230818,162300,66801750,4995,4995,4995,4995,0
|
|
20230818,162200,66801750,4995,4995,4995,4995,0
|
|
20230818,162100,66801750,4995,4995,4995,4995,0
|
|
20230818,162000,66801750,4995,4995,4995,4995,0
|
|
20230818,161900,66801750,4995,4995,4995,4995,0
|
|
20230818,161800,66801750,4995,4995,4995,4995,0
|
|
20230818,161700,66801750,4995,4995,4995,4995,0
|
|
20230818,161600,66801750,4995,4995,4995,4995,0
|
|
20230818,161500,66801750,4995,4995,4995,4995,0
|
|
20230818,161400,66801750,4995,4995,4995,4995,0
|
|
20230818,161300,66801750,4995,4995,4995,4995,0
|
|
20230818,161200,66801750,4995,4995,4995,4995,128
|
|
20230818,161100,66801750,4995,4995,4995,4995,0
|
|
20230818,161000,66801750,4995,4995,4995,4995,0
|
|
20230818,160900,66801750,4995,4995,4995,4995,0
|
|
20230818,160800,66801750,4995,4995,4995,4995,0
|
|
20230818,160700,66801750,4995,4995,4995,4995,0
|
|
20230818,160600,66801750,4995,4995,4995,4995,0
|
|
20230818,160500,66801750,4995,4995,4995,4995,0
|
|
20230818,160400,66801750,4995,4995,4995,4995,0
|
|
20230818,160300,66801750,4995,4995,4995,4995,0
|
|
20230818,160200,66801750,4995,4995,4995,4995,0
|
|
20230818,160100,66801750,4995,4995,4995,4995,0
|
|
20230818,160000,66801750,4995,4995,4995,4995,0
|
|
20230818,155900,66801750,4995,4995,4995,4995,0
|
|
20230818,155800,66801750,4995,4995,4995,4995,0
|
|
20230818,155700,66801750,4995,4995,4995,4995,0
|
|
20230818,155600,66801750,4995,4995,4995,4995,0
|
|
20230818,155500,66801750,4995,4995,4995,4995,0
|
|
20230818,155400,66801750,4995,4995,4995,4995,0
|
|
20230818,155300,66801750,4995,4995,4995,4995,0
|
|
20230818,155200,66801750,4995,4995,4995,4995,0
|
|
20230818,155100,66801750,4995,4995,4995,4995,0
|
|
20230818,155000,66801750,4995,4995,4995,4995,0
|
|
20230818,154900,66801750,4995,4995,4995,4995,0
|
|
20230818,154800,66801750,4995,4995,4995,4995,0
|
|
20230818,154700,66801750,4995,4995,4995,4995,0
|
|
20230818,154600,66801750,4995,4995,4995,4995,0
|
|
20230818,154500,66801750,4995,4995,4995,4995,0
|
|
20230818,154400,66801750,4995,4995,4995,4995,0
|
|
20230818,154300,66801750,4995,4995,4995,4995,0
|
|
20230818,154200,66801750,4995,4995,4995,4995,128
|
|
20230818,154100,66801750,4995,4995,4995,4995,0
|
|
20230818,154000,66801750,4995,4995,4995,4995,0
|
|
20230818,153900,66801750,4995,4995,4995,4995,0
|
|
20230818,153800,66801750,4995,4995,4995,4995,0
|
|
20230818,153700,66801750,4995,4995,4995,4995,0
|
|
20230818,153600,66801750,4995,4995,4995,4995,0
|
|
20230818,153500,66801750,4995,4995,4995,4995,0
|
|
20230818,153400,66801750,4995,4995,4995,4995,0
|
|
20230818,153300,66801750,4995,4995,4995,4995,0
|
|
20230818,153200,66801750,4995,4995,4995,4995,0
|
|
20230818,153100,66801750,4995,4995,4995,4995,0
|
|
20230818,153000,66801750,4995,4995,4995,4995,128
|
|
20230818,152900,66162390,4990,4990,4990,4990,0
|
|
20230818,152800,66162390,4990,4990,4990,4990,0
|
|
20230818,152700,66162390,4990,4990,4990,4990,0
|
|
20230818,152600,66162390,4990,4990,4990,4990,0
|
|
20230818,152500,66162390,4990,4990,4990,4990,0
|
|
20230818,152400,66162390,4990,4990,4990,4990,0
|
|
20230818,152300,66162390,4990,4990,4990,4990,0
|
|
20230818,152200,66162390,4990,4990,4990,4990,0
|
|
20230818,152100,66162390,4990,4990,4990,4990,0
|
|
20230818,152000,66162390,4990,4990,4990,4990,0
|
|
20230818,151900,66162390,4990,4965,4990,4965,11
|
|
20230818,151800,66107615,4950,4950,4950,4950,47
|
|
20230818,151700,65874965,4950,4955,4965,4950,134
|
|
20230818,151600,65211150,4960,4960,4960,4960,0
|
|
20230818,151500,65211150,4960,4960,4960,4960,2
|
|
20230818,151400,65201230,4960,4960,4960,4960,48
|
|
20230818,151300,64963150,4965,4965,4965,4965,0
|
|
20230818,151200,64963150,4965,4965,4965,4965,0
|
|
20230818,151100,64963150,4965,4965,4965,4965,0
|
|
20230818,151000,64963150,4965,4965,4965,4965,1
|
|
20230818,150900,64958185,4925,4925,4925,4925,37
|
|
20230818,150800,64775960,4920,4930,4930,4920,38
|
|
20230818,150700,64588720,4930,4930,4930,4930,31
|
|
20230818,150600,64435890,4955,4955,4955,4955,1
|
|
20230818,150500,64430935,4920,4920,4920,4920,0
|
|
20230818,150400,64430935,4920,4920,4920,4920,0
|
|
20230818,150300,64430935,4920,4925,4925,4920,454
|
|
20230818,150200,62196765,4960,4960,4960,4960,0
|
|
20230818,150100,62196765,4960,4960,4960,4960,0
|
|
20230818,150000,62196765,4960,4960,4960,4960,0
|
|
20230818,145900,62196765,4960,4960,4960,4960,0
|
|
20230818,145800,62196765,4960,4960,4960,4960,0
|
|
20230818,145700,62196765,4960,4960,4960,4960,1
|
|
20230818,145600,62191805,4965,4965,4965,4965,0
|
|
20230818,145500,62191805,4965,4965,4965,4965,0
|
|
20230818,145400,62191805,4965,4965,4965,4965,0
|
|
20230818,145300,62191805,4965,4965,4965,4965,0
|
|
20230818,145200,62191805,4965,4960,4965,4960,4
|
|
20230818,145100,62171960,4925,4925,4925,4925,1
|
|
20230818,145000,62167035,4970,4970,4970,4970,0
|
|
20230818,144900,62167035,4970,4970,4970,4970,0
|
|
20230818,144800,62167035,4970,4970,4970,4970,0
|
|
20230818,144700,62167035,4970,4970,4970,4970,0
|
|
20230818,144600,62167035,4970,4970,4970,4970,0
|
|
20230818,144500,62167035,4970,4970,4970,4970,0
|
|
20230818,144400,62167035,4970,4970,4970,4970,0
|
|
20230818,144300,62167035,4970,4970,4970,4970,0
|
|
20230818,144200,62167035,4970,4970,4970,4970,0
|
|
20230818,144100,62167035,4970,4970,4970,4970,0
|
|
20230818,144000,62167035,4970,4970,4970,4970,0
|
|
20230818,143900,62167035,4970,4970,4970,4970,0
|
|
20230818,143800,62167035,4970,4970,4970,4970,0
|
|
20230818,143700,62167035,4970,4970,4970,4970,0
|
|
20230818,143600,62167035,4970,4930,4970,4920,401
|
|
20230818,143500,60193390,4975,4975,4975,4975,0
|
|
20230818,143400,60193390,4975,4975,4975,4975,0
|
|
20230818,143300,60193390,4975,4975,4975,4975,0
|
|
20230818,143200,60193390,4975,4975,4975,4975,0
|
|
20230818,143100,60193390,4975,4975,4975,4975,0
|
|
20230818,143000,60193390,4975,4975,4975,4975,0
|
|
20230818,142900,60193390,4975,4975,4975,4975,0
|
|
20230818,142800,60193390,4975,4975,4975,4975,0
|
|
20230818,142700,60193390,4975,4975,4975,4975,0
|
|
20230818,142600,60193390,4975,4975,4975,4975,0
|
|
20230818,142500,60193390,4975,4975,4975,4975,0
|
|
20230818,142400,60193390,4975,4975,4975,4975,0
|
|
20230818,142300,60193390,4975,4935,4975,4930,20
|
|
20230818,142200,60094335,4975,4975,4975,4975,0
|
|
20230818,142100,60094335,4975,4975,4975,4975,0
|
|
20230818,142000,60094335,4975,4975,4975,4975,0
|
|
20230818,141900,60094335,4975,4975,4975,4975,0
|
|
20230818,141800,60094335,4975,4975,4975,4975,0
|
|
20230818,141700,60094335,4975,4945,4975,4935,4
|
|
20230818,141600,60074545,4945,4945,4945,4945,0
|
|
20230818,141500,60074545,4945,4945,4945,4945,0
|
|
20230818,141400,60074545,4945,4945,4945,4945,0
|
|
20230818,141300,60074545,4945,4945,4945,4945,0
|
|
20230818,141200,60074545,4945,4945,4945,4945,0
|
|
20230818,141100,60074545,4945,4945,4945,4945,0
|
|
20230818,141000,60074545,4945,4945,4945,4945,1
|
|
20230818,140900,60069600,4940,4940,4940,4940,0
|
|
20230818,140800,60069600,4940,4940,4940,4940,0
|
|
20230818,140700,60069600,4940,4940,4940,4940,0
|
|
20230818,140600,60069600,4940,4940,4940,4940,0
|
|
20230818,140500,60069600,4940,4940,4940,4940,0
|
|
20230818,140400,60069600,4940,4940,4940,4940,0
|
|
20230818,140300,60069600,4940,4940,4940,4940,0
|
|
20230818,140200,60069600,4940,4940,4940,4940,0
|
|
20230818,140100,60069600,4940,4960,4960,4940,39
|
|
20230818,140000,59876350,4995,4995,4995,4995,0
|
|
20230818,135900,59876350,4995,4995,4995,4995,0
|
|
20230818,135800,59876350,4995,4995,4995,4995,0
|
|
20230818,135700,59876350,4995,4995,4995,4995,0
|
|
20230818,135600,59876350,4995,4995,4995,4995,0
|
|
20230818,135500,59876350,4995,4995,4995,4995,0
|
|
20230818,135400,59876350,4995,4995,4995,4995,0
|
|
20230818,135300,59876350,4995,4995,4995,4995,0
|
|
20230818,135200,59876350,4995,4995,4995,4995,0
|
|
20230818,135100,59876350,4995,4995,4995,4995,0
|
|
20230818,135000,59876350,4995,4995,4995,4995,0
|
|
20230818,134900,59876350,4995,4995,4995,4995,0
|
|
20230818,134800,59876350,4995,4995,4995,4995,0
|
|
20230818,134700,59876350,4995,4995,4995,4995,0
|
|
20230818,134600,59876350,4995,4995,4995,4995,0
|
|
20230818,134500,59876350,4995,4995,4995,4995,0
|
|
20230818,134400,59876350,4995,4995,4995,4995,0
|
|
20230818,134300,59876350,4995,4995,4995,4995,0
|
|
20230818,134200,59876350,4995,4995,4995,4995,0
|
|
20230818,134100,59876350,4995,4995,4995,4995,5
|
|
20230818,134000,59851375,4995,4995,4995,4995,0
|
|
20230818,133900,59851375,4995,4995,4995,4995,0
|
|
20230818,133800,59851375,4995,4995,4995,4995,0
|
|
20230818,133700,59851375,4995,4995,4995,4995,0
|
|
20230818,133600,59851375,4995,4995,4995,4995,0
|
|
20230818,133500,59851375,4995,4945,4995,4945,101
|
|
20230818,133400,59346930,5000,5000,5000,5000,0
|
|
20230818,133300,59346930,5000,4970,5000,4970,1384
|
|
20230818,133200,52432480,4970,4970,4970,4970,0
|
|
20230818,133100,52432480,4970,4970,4970,4970,0
|
|
20230818,133000,52432480,4970,4970,4970,4970,0
|
|
20230818,132900,52432480,4970,4970,4970,4970,0
|
|
20230818,132800,52432480,4970,4970,4970,4970,0
|
|
20230818,132700,52432480,4970,4970,4970,4970,0
|
|
20230818,132600,52432480,4970,4970,4970,4970,0
|
|
20230818,132500,52432480,4970,4970,4970,4970,0
|
|
20230818,132400,52432480,4970,4970,4970,4970,0
|
|
20230818,132300,52432480,4970,4970,4970,4970,0
|
|
20230818,132200,52432480,4970,4970,4970,4970,0
|
|
20230818,132100,52432480,4970,4970,4970,4970,1
|
|
20230818,132000,52427510,4970,4970,4970,4970,0
|
|
20230818,131900,52427510,4970,4970,4970,4970,0
|
|
20230818,131800,52427510,4970,4970,4970,4970,0
|
|
20230818,131700,52427510,4970,4970,4970,4970,0
|
|
20230818,131600,52427510,4970,4970,4970,4970,0
|
|
20230818,131500,52427510,4970,4970,4970,4970,0
|
|
20230818,131400,52427510,4970,4970,4970,4970,0
|
|
20230818,131300,52427510,4970,4970,4970,4970,6
|
|
20230818,131200,52397690,4980,4980,4980,4980,0
|
|
20230818,131100,52397690,4980,4980,4980,4980,0
|
|
20230818,131000,52397690,4980,4980,4980,4980,0
|
|
20230818,130900,52397690,4980,4980,4980,4980,0
|
|
20230818,130800,52397690,4980,4980,4980,4980,0
|
|
20230818,130700,52397690,4980,4980,4980,4980,0
|
|
20230818,130600,52397690,4980,4980,4980,4980,0
|
|
20230818,130500,52397690,4980,4980,4980,4980,0
|
|
20230818,130400,52397690,4980,4980,4980,4980,0
|
|
20230818,130300,52397690,4980,4980,4980,4980,0
|
|
20230818,130200,52397690,4980,4980,4980,4980,0
|
|
20230818,130100,52397690,4980,4980,4980,4980,0
|
|
20230818,130000,52397690,4980,4980,4980,4980,0
|
|
20230818,125900,52397690,4980,4980,4980,4980,0
|
|
20230818,125800,52397690,4980,4980,4980,4980,0
|
|
20230818,125700,52397690,4980,4980,4980,4980,0
|
|
20230818,125600,52397690,4980,4980,4980,4980,0
|
|
20230818,125500,52397690,4980,4980,4980,4980,0
|
|
20230818,125400,52397690,4980,4980,4980,4980,0
|
|
20230818,125300,52397690,4980,4980,4980,4980,0
|
|
20230818,125200,52397690,4980,4980,4980,4980,0
|
|
20230818,125100,52397690,4980,4980,4980,4980,109
|
|
20230818,125000,51854870,4980,4980,4980,4980,0
|
|
20230818,124900,51854870,4980,4980,4980,4980,0
|
|
20230818,124800,51854870,4980,4965,4980,4965,50
|
|
20230818,124700,51606405,4910,4910,4910,4910,0
|
|
20230818,124600,51606405,4910,4910,4910,4910,0
|
|
20230818,124500,51606405,4910,4910,4910,4910,0
|
|
20230818,124400,51606405,4910,4950,4950,4910,406
|
|
20230818,124300,49603975,4970,4970,4970,4970,0
|
|
20230818,124200,49603975,4970,4970,4970,4970,0
|
|
20230818,124100,49603975,4970,4970,4970,4970,44
|
|
20230818,124000,49385295,4970,4970,4970,4970,0
|
|
20230818,123900,49385295,4970,4970,4970,4970,0
|
|
20230818,123800,49385295,4970,4970,4970,4970,0
|
|
20230818,123700,49385295,4970,4970,4970,4970,0
|
|
20230818,123600,49385295,4970,4970,4970,4970,0
|
|
20230818,123500,49385295,4970,4970,4970,4970,0
|
|
20230818,123400,49385295,4970,4970,4970,4970,0
|
|
20230818,123300,49385295,4970,4970,4970,4970,1
|
|
20230818,123200,49380325,4975,4975,4975,4975,0
|
|
20230818,123100,49380325,4975,4975,4975,4975,0
|
|
20230818,123000,49380325,4975,4975,4975,4975,0
|
|
20230818,122900,49380325,4975,4975,4975,4975,55
|
|
20230818,122800,49106700,4975,4975,4975,4975,0
|
|
20230818,122700,49106700,4975,4975,4975,4975,0
|
|
20230818,122600,49106700,4975,4975,4975,4975,0
|
|
20230818,122500,49106700,4975,4975,4975,4975,0
|
|
20230818,122400,49106700,4975,4975,4975,4975,0
|
|
20230818,122300,49106700,4975,4975,4975,4975,0
|
|
20230818,122200,49106700,4975,4975,4975,4975,0
|
|
20230818,122100,49106700,4975,4975,4975,4975,0
|
|
20230818,122000,49106700,4975,4975,4975,4975,0
|
|
20230818,121900,49106700,4975,4975,4975,4975,1
|
|
20230818,121800,49101725,4975,4975,4975,4975,0
|
|
20230818,121700,49101725,4975,4975,4975,4975,21
|
|
20230818,121600,48997250,4950,4950,4950,4950,0
|
|
20230818,121500,48997250,4950,4950,4950,4950,1
|
|
20230818,121400,48992300,4990,4960,4990,4960,200
|
|
20230818,121300,47994570,4945,4945,4945,4945,20
|
|
20230818,121200,47895670,4945,4945,4945,4945,0
|
|
20230818,121100,47895670,4945,4945,4945,4945,0
|
|
20230818,121000,47895670,4945,4945,4945,4945,1
|
|
20230818,120900,47890725,4980,4965,4980,4965,22
|
|
20230818,120800,47781365,4945,4945,4945,4945,0
|
|
20230818,120700,47781365,4945,4945,4945,4945,0
|
|
20230818,120600,47781365,4945,4945,4945,4945,1
|
|
20230818,120500,47776420,4990,4970,4990,4970,44
|
|
20230818,120400,47557035,4945,4945,4945,4945,0
|
|
20230818,120300,47557035,4945,4945,4945,4945,0
|
|
20230818,120200,47557035,4945,4970,4995,4945,100
|
|
20230818,120100,47057790,4970,4970,4970,4970,0
|
|
20230818,120000,47057790,4970,4970,4970,4970,0
|
|
20230818,115900,47057790,4970,4970,4970,4970,0
|
|
20230818,115800,47057790,4970,4970,4970,4970,0
|
|
20230818,115700,47057790,4970,4970,4970,4970,0
|
|
20230818,115600,47057790,4970,4970,4970,4970,0
|
|
20230818,115500,47057790,4970,4970,4970,4970,0
|
|
20230818,115400,47057790,4970,4970,4970,4970,0
|
|
20230818,115300,47057790,4970,4970,4970,4970,0
|
|
20230818,115200,47057790,4970,4970,4970,4970,44
|
|
20230818,115100,46839110,4950,4950,4950,4950,0
|
|
20230818,115000,46839110,4950,4950,4950,4950,0
|
|
20230818,114900,46839110,4950,4950,4950,4950,0
|
|
20230818,114800,46839110,4950,4970,4970,4950,192
|
|
20230818,114700,45888690,4950,4950,4950,4950,0
|
|
20230818,114600,45888690,4950,4950,4950,4950,0
|
|
20230818,114500,45888690,4950,4950,4950,4950,1
|
|
20230818,114400,45883740,4975,4960,4985,4955,6
|
|
20230818,114300,45853935,4985,4985,4985,4985,1
|
|
20230818,114200,45848950,4990,4985,4990,4985,9
|
|
20230818,114100,45804075,4985,4985,4985,4985,0
|
|
20230818,114000,45804075,4985,4985,4985,4985,5
|
|
20230818,113900,45779150,4990,4990,4990,4990,0
|
|
20230818,113800,45779150,4990,4990,4990,4990,0
|
|
20230818,113700,45779150,4990,4995,5000,4990,71
|
|
20230818,113600,45424250,4990,4990,4990,4990,0
|
|
20230818,113500,45424250,4990,4990,4990,4990,0
|
|
20230818,113400,45424250,4990,4990,4990,4990,0
|
|
20230818,113300,45424250,4990,4990,4990,4990,1
|
|
20230818,113200,45419260,5000,4990,5000,4990,3
|
|
20230818,113100,45404280,4995,4995,4995,4995,25
|
|
20230818,113000,45279405,4995,4985,4995,4985,44
|
|
20230818,112900,45059645,4985,4985,4985,4985,1
|
|
20230818,112800,45054660,4995,4995,4995,4995,0
|
|
20230818,112700,45054660,4995,4990,4995,4990,113
|
|
20230818,112600,44490710,4995,4995,4995,4995,0
|
|
20230818,112500,44490710,4995,4995,4995,4995,0
|
|
20230818,112400,44490710,4995,4960,4995,4960,50
|
|
20230818,112300,44241325,4960,4960,4960,4960,2
|
|
20230818,112200,44231405,4960,4960,4960,4960,0
|
|
20230818,112100,44231405,4960,4960,4960,4960,0
|
|
20230818,112000,44231405,4960,4960,4960,4960,0
|
|
20230818,111900,44231405,4960,4960,4960,4960,0
|
|
20230818,111800,44231405,4960,4960,4960,4960,0
|
|
20230818,111700,44231405,4960,4960,4960,4960,0
|
|
20230818,111600,44231405,4960,4960,4960,4960,125
|
|
20230818,111500,43611405,4960,4960,4960,4960,0
|
|
20230818,111400,43611405,4960,4960,4960,4960,0
|
|
20230818,111300,43611405,4960,4960,4960,4960,1
|
|
20230818,111200,43606445,4950,4945,4950,4945,17
|
|
20230818,111100,43522375,4930,4930,4930,4930,30
|
|
20230818,111000,43374475,4945,4945,4945,4945,0
|
|
20230818,110900,43374475,4945,4945,4945,4945,0
|
|
20230818,110800,43374475,4945,4945,4945,4945,0
|
|
20230818,110700,43374475,4945,4945,4945,4945,0
|
|
20230818,110600,43374475,4945,4945,4945,4945,0
|
|
20230818,110500,43374475,4945,4945,4945,4945,0
|
|
20230818,110400,43374475,4945,4945,4945,4945,1
|
|
20230818,110300,43369530,4945,4945,4945,4945,0
|
|
20230818,110200,43369530,4945,4945,4945,4945,0
|
|
20230818,110100,43369530,4945,4945,4945,4945,0
|
|
20230818,110000,43369530,4945,4945,4945,4945,1
|
|
20230818,105900,43364585,4945,4945,4945,4945,0
|
|
20230818,105800,43364585,4945,4945,4945,4945,0
|
|
20230818,105700,43364585,4945,4945,4945,4945,0
|
|
20230818,105600,43364585,4945,4945,4945,4945,0
|
|
20230818,105500,43364585,4945,4945,4945,4945,0
|
|
20230818,105400,43364585,4945,4945,4945,4945,0
|
|
20230818,105300,43364585,4945,4945,4945,4945,0
|
|
20230818,105200,43364585,4945,4945,4945,4945,100
|
|
20230818,105100,42870085,4930,4930,4930,4930,5
|
|
20230818,105000,42845435,4945,4945,4945,4945,0
|
|
20230818,104900,42845435,4945,4945,4945,4945,0
|
|
20230818,104800,42845435,4945,4945,4945,4945,0
|
|
20230818,104700,42845435,4945,4945,4945,4945,0
|
|
20230818,104600,42845435,4945,4930,4945,4930,16
|
|
20230818,104500,42766540,4930,4930,4930,4930,0
|
|
20230818,104400,42766540,4930,4905,4930,4905,70
|
|
20230818,104300,42421805,4925,4925,4925,4925,0
|
|
20230818,104200,42421805,4925,4925,4925,4925,32
|
|
20230818,104100,42264205,4925,4905,4925,4905,20
|
|
20230818,104000,42165745,4925,4925,4925,4925,0
|
|
20230818,103900,42165745,4925,4925,4925,4925,0
|
|
20230818,103800,42165745,4925,4925,4925,4925,0
|
|
20230818,103700,42165745,4925,4925,4925,4925,1
|
|
20230818,103600,42160820,4900,4900,4900,4900,62
|
|
20230818,103500,41857020,4900,4900,4900,4900,0
|
|
20230818,103400,41857020,4900,4905,4905,4900,880
|
|
20230818,103300,37544640,4925,4925,4925,4925,1
|
|
20230818,103200,37539715,4900,4900,4900,4900,0
|
|
20230818,103100,37539715,4900,4905,4905,4900,5
|
|
20230818,103000,37515210,4900,4900,4900,4900,0
|
|
20230818,102900,37515210,4900,4905,4905,4900,142
|
|
20230818,102800,36819320,4925,4925,4925,4925,1
|
|
20230818,102700,36814395,4925,4925,4925,4925,1
|
|
20230818,102600,36809470,4905,4905,4905,4905,500
|
|
20230818,102500,34356970,4905,4925,4925,4905,23
|
|
20230818,102400,34243935,4925,4925,4925,4925,0
|
|
20230818,102300,34243935,4925,4925,4925,4925,0
|
|
20230818,102200,34243935,4925,4925,4925,4925,11
|
|
20230818,102100,34189760,4900,4900,4900,4900,0
|
|
20230818,102000,34189760,4900,4900,4900,4900,0
|
|
20230818,101900,34189760,4900,4905,4905,4900,2378
|
|
20230818,101800,22535965,4920,4920,4920,4920,4
|
|
20230818,101700,22516285,4905,4905,4905,4905,0
|
|
20230818,101600,22516285,4905,4905,4905,4905,0
|
|
20230818,101500,22516285,4905,4905,4905,4905,0
|
|
20230818,101400,22516285,4905,4905,4905,4905,13
|
|
20230818,101300,22452520,4905,4905,4905,4905,0
|
|
20230818,101200,22452520,4905,4905,4905,4905,0
|
|
20230818,101100,22452520,4905,4905,4905,4905,0
|
|
20230818,101000,22452520,4905,4905,4905,4905,0
|
|
20230818,100900,22452520,4905,4905,4905,4905,0
|
|
20230818,100800,22452520,4905,4905,4905,4905,0
|
|
20230818,100700,22452520,4905,4915,4915,4905,338
|
|
20230818,100600,20794340,4920,4920,4920,4920,0
|
|
20230818,100500,20794340,4920,4920,4920,4920,0
|
|
20230818,100400,20794340,4920,4920,4920,4920,8
|
|
20230818,100300,20754980,4925,4925,4925,4925,8
|
|
20230818,100200,20715580,4930,4930,4930,4930,0
|
|
20230818,100100,20715580,4930,4930,4930,4930,0
|
|
20230818,100000,20715580,4930,4930,4930,4930,0
|
|
20230818,095900,20715580,4930,4930,4930,4930,0
|
|
20230818,095800,20715580,4930,4930,4930,4930,0
|
|
20230818,095700,20715580,4930,4930,4930,4930,0
|
|
20230818,095600,20715580,4930,4930,4930,4930,0
|
|
20230818,095500,20715580,4930,4930,4930,4930,0
|
|
20230818,095400,20715580,4930,4930,4930,4930,0
|
|
20230818,095300,20715580,4930,4930,4930,4930,1
|
|
20230818,095200,20710650,4925,4925,4925,4925,29
|
|
20230818,095100,20567825,4915,4915,4915,4915,0
|
|
20230818,095000,20567825,4915,4915,4915,4915,0
|
|
20230818,094900,20567825,4915,4915,4915,4915,0
|
|
20230818,094800,20567825,4915,4915,4915,4915,0
|
|
20230818,094700,20567825,4915,4915,4915,4915,0
|
|
20230818,094600,20567825,4915,4915,4915,4915,0
|
|
20230818,094500,20567825,4915,4915,4915,4915,0
|
|
20230818,094400,20567825,4915,4915,4915,4915,0
|
|
20230818,094300,20567825,4915,4915,4915,4915,0
|
|
20230818,094200,20567825,4915,4915,4915,4915,0
|
|
20230818,094100,20567825,4915,4915,4915,4915,0
|
|
20230818,094000,20567825,4915,4915,4915,4915,19
|
|
20230818,093900,20474440,4920,4920,4920,4920,1
|
|
20230818,093800,20469520,4930,4930,4930,4930,0
|
|
20230818,093700,20469520,4930,4930,4930,4930,1
|
|
20230818,093600,20464590,4915,4915,4915,4915,0
|
|
20230818,093500,20464590,4915,4915,4915,4915,0
|
|
20230818,093400,20464590,4915,4915,4915,4915,3
|
|
20230818,093300,20449845,4915,4915,4915,4915,2
|
|
20230818,093200,20440015,4895,4895,4895,4895,0
|
|
20230818,093100,20440015,4895,4875,4895,4875,164
|
|
20230818,093000,19637435,4875,4875,4875,4875,108
|
|
20230818,092900,19110935,4875,4895,4895,4875,23
|
|
20230818,092800,18998475,4900,4900,4900,4900,0
|
|
20230818,092700,18998475,4900,4905,4905,4900,44
|
|
20230818,092600,18782775,4915,4915,4915,4915,10
|
|
20230818,092500,18733625,4920,4920,4920,4920,1
|
|
20230818,092400,18728705,4925,4925,4925,4925,0
|
|
20230818,092300,18728705,4925,4925,4925,4925,1
|
|
20230818,092200,18723780,4930,4930,4930,4930,0
|
|
20230818,092100,18723780,4930,4930,4930,4930,0
|
|
20230818,092000,18723780,4930,4930,4930,4930,1
|
|
20230818,091900,18718850,4850,4850,4850,4850,0
|
|
20230818,091800,18718850,4850,4920,4920,4850,911
|
|
20230818,091700,14272265,4945,4945,4945,4945,0
|
|
20230818,091600,14272265,4945,4925,4945,4920,326
|
|
20230818,091500,12667140,4925,4945,4945,4920,53
|
|
20230818,091400,12405120,4940,4940,4940,4940,52
|
|
20230818,091300,12148240,4940,4940,4940,4940,1
|
|
20230818,091200,12143300,4905,4905,4905,4905,15
|
|
20230818,091100,12069725,4855,4905,4905,4855,749
|
|
20230818,091000,8413450,4905,4940,4940,4905,74
|
|
20230818,090900,8049915,4940,4940,4940,4940,2
|
|
20230818,090800,8040035,4940,4940,4940,4940,0
|
|
20230818,090700,8040035,4940,4940,4940,4940,5
|
|
20230818,090600,8015335,4945,4945,4945,4945,0
|
|
20230818,090500,8015335,4945,4945,4945,4945,0
|
|
20230818,090400,8015335,4945,4945,4945,4945,0
|
|
20230818,090300,8015335,4945,4945,4945,4945,1
|
|
20230818,090200,8010390,4905,4905,4905,4905,0
|
|
20230818,090100,8010390,4905,4910,4910,4905,463
|
|
20230818,090000,5738850,4905,4905,4905,4905,1170
|