586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184300,45879175,5070,5070,5070,5070,1103
|
|
20230821,184200,45879175,5070,5070,5070,5070,0
|
|
20230821,184100,45879175,5070,5070,5070,5070,0
|
|
20230821,184000,45879175,5070,5070,5070,5070,0
|
|
20230821,183900,45879175,5070,5070,5070,5070,0
|
|
20230821,183800,45879175,5070,5070,5070,5070,0
|
|
20230821,183700,45879175,5070,5070,5070,5070,0
|
|
20230821,183600,45879175,5070,5070,5070,5070,0
|
|
20230821,183500,45879175,5070,5070,5070,5070,0
|
|
20230821,183400,45879175,5070,5070,5070,5070,0
|
|
20230821,183300,45879175,5070,5070,5070,5070,0
|
|
20230821,183200,45879175,5070,5070,5070,5070,0
|
|
20230821,183100,45879175,5070,5070,5070,5070,0
|
|
20230821,183000,45879175,5070,5070,5070,5070,0
|
|
20230821,182900,45879175,5070,5070,5070,5070,0
|
|
20230821,182800,45879175,5070,5070,5070,5070,0
|
|
20230821,182700,45879175,5070,5070,5070,5070,0
|
|
20230821,182600,45879175,5070,5070,5070,5070,0
|
|
20230821,182500,45879175,5070,5070,5070,5070,0
|
|
20230821,182400,45879175,5070,5070,5070,5070,0
|
|
20230821,182300,45879175,5070,5070,5070,5070,0
|
|
20230821,182200,45879175,5070,5070,5070,5070,0
|
|
20230821,182100,45879175,5070,5070,5070,5070,0
|
|
20230821,182000,45879175,5070,5070,5070,5070,0
|
|
20230821,181900,45879175,5070,5070,5070,5070,0
|
|
20230821,181800,45879175,5070,5070,5070,5070,0
|
|
20230821,181700,45879175,5070,5070,5070,5070,0
|
|
20230821,181600,45879175,5070,5070,5070,5070,0
|
|
20230821,181500,45879175,5070,5070,5070,5070,0
|
|
20230821,181400,45879175,5070,5070,5070,5070,0
|
|
20230821,181300,45879175,5070,5070,5070,5070,1103
|
|
20230821,181200,45879175,5070,5070,5070,5070,0
|
|
20230821,181100,45879175,5070,5070,5070,5070,0
|
|
20230821,181000,45879175,5070,5070,5070,5070,0
|
|
20230821,180900,45879175,5070,5070,5070,5070,0
|
|
20230821,180800,45879175,5070,5070,5070,5070,0
|
|
20230821,180700,45879175,5070,5070,5070,5070,0
|
|
20230821,180600,45879175,5070,5070,5070,5070,0
|
|
20230821,180500,45879175,5070,5070,5070,5070,0
|
|
20230821,180400,45879175,5070,5070,5070,5070,0
|
|
20230821,180300,45879175,5070,5070,5070,5070,0
|
|
20230821,180200,45879175,5070,5070,5070,5070,0
|
|
20230821,180100,45879175,5070,5070,5070,5070,0
|
|
20230821,180000,45879175,5070,5070,5070,5070,0
|
|
20230821,175900,45879175,5070,5070,5070,5070,0
|
|
20230821,175800,45879175,5070,5070,5070,5070,0
|
|
20230821,175700,45879175,5070,5070,5070,5070,0
|
|
20230821,175600,45879175,5070,5070,5070,5070,0
|
|
20230821,175500,45879175,5070,5070,5070,5070,0
|
|
20230821,175400,45879175,5070,5070,5070,5070,0
|
|
20230821,175300,45879175,5070,5070,5070,5070,0
|
|
20230821,175200,45879175,5070,5070,5070,5070,0
|
|
20230821,175100,45879175,5070,5070,5070,5070,0
|
|
20230821,175000,45879175,5070,5070,5070,5070,0
|
|
20230821,174900,45879175,5070,5070,5070,5070,0
|
|
20230821,174800,45879175,5070,5070,5070,5070,0
|
|
20230821,174700,45879175,5070,5070,5070,5070,0
|
|
20230821,174600,45879175,5070,5070,5070,5070,0
|
|
20230821,174500,45879175,5070,5070,5070,5070,0
|
|
20230821,174400,45879175,5070,5070,5070,5070,0
|
|
20230821,174300,45879175,5070,5070,5070,5070,1103
|
|
20230821,174200,45879175,5070,5070,5070,5070,0
|
|
20230821,174100,45879175,5070,5070,5070,5070,0
|
|
20230821,174000,45879175,5070,5070,5070,5070,0
|
|
20230821,173900,45879175,5070,5070,5070,5070,0
|
|
20230821,173800,45879175,5070,5070,5070,5070,0
|
|
20230821,173700,45879175,5070,5070,5070,5070,0
|
|
20230821,173600,45879175,5070,5070,5070,5070,0
|
|
20230821,173500,45879175,5070,5070,5070,5070,0
|
|
20230821,173400,45879175,5070,5070,5070,5070,0
|
|
20230821,173300,45879175,5070,5070,5070,5070,0
|
|
20230821,173200,45879175,5070,5070,5070,5070,0
|
|
20230821,173100,45879175,5070,5070,5070,5070,0
|
|
20230821,173000,45879175,5070,5070,5070,5070,0
|
|
20230821,172900,45879175,5070,5070,5070,5070,0
|
|
20230821,172800,45879175,5070,5070,5070,5070,0
|
|
20230821,172700,45879175,5070,5070,5070,5070,0
|
|
20230821,172600,45879175,5070,5070,5070,5070,0
|
|
20230821,172500,45879175,5070,5070,5070,5070,0
|
|
20230821,172400,45879175,5070,5070,5070,5070,0
|
|
20230821,172300,45879175,5070,5070,5070,5070,0
|
|
20230821,172200,45879175,5070,5070,5070,5070,0
|
|
20230821,172100,45879175,5070,5070,5070,5070,0
|
|
20230821,172000,45879175,5070,5070,5070,5070,0
|
|
20230821,171900,45879175,5070,5070,5070,5070,0
|
|
20230821,171800,45879175,5070,5070,5070,5070,0
|
|
20230821,171700,45879175,5070,5070,5070,5070,0
|
|
20230821,171600,45879175,5070,5070,5070,5070,0
|
|
20230821,171500,45879175,5070,5070,5070,5070,0
|
|
20230821,171400,45879175,5070,5070,5070,5070,0
|
|
20230821,171300,45879175,5070,5070,5070,5070,1103
|
|
20230821,171200,45879175,5070,5070,5070,5070,0
|
|
20230821,171100,45879175,5070,5070,5070,5070,0
|
|
20230821,171000,45879175,5070,5070,5070,5070,0
|
|
20230821,170900,45879175,5070,5070,5070,5070,0
|
|
20230821,170800,45879175,5070,5070,5070,5070,0
|
|
20230821,170700,45879175,5070,5070,5070,5070,0
|
|
20230821,170600,45879175,5070,5070,5070,5070,0
|
|
20230821,170500,45879175,5070,5070,5070,5070,0
|
|
20230821,170400,45879175,5070,5070,5070,5070,0
|
|
20230821,170300,45879175,5070,5070,5070,5070,0
|
|
20230821,170200,45879175,5070,5070,5070,5070,0
|
|
20230821,170100,45879175,5070,5070,5070,5070,0
|
|
20230821,170000,45879175,5070,5070,5070,5070,0
|
|
20230821,165900,45879175,5070,5070,5070,5070,0
|
|
20230821,165800,45879175,5070,5070,5070,5070,0
|
|
20230821,165700,45879175,5070,5070,5070,5070,0
|
|
20230821,165600,45879175,5070,5070,5070,5070,0
|
|
20230821,165500,45879175,5070,5070,5070,5070,0
|
|
20230821,165400,45879175,5070,5070,5070,5070,0
|
|
20230821,165300,45879175,5070,5070,5070,5070,0
|
|
20230821,165200,45879175,5070,5070,5070,5070,0
|
|
20230821,165100,45879175,5070,5070,5070,5070,0
|
|
20230821,165000,45879175,5070,5070,5070,5070,0
|
|
20230821,164900,45879175,5070,5070,5070,5070,0
|
|
20230821,164800,45879175,5070,5070,5070,5070,0
|
|
20230821,164700,45879175,5070,5070,5070,5070,0
|
|
20230821,164600,45879175,5070,5070,5070,5070,0
|
|
20230821,164500,45879175,5070,5070,5070,5070,0
|
|
20230821,164400,45879175,5070,5070,5070,5070,0
|
|
20230821,164300,45879175,5070,5070,5070,5070,1103
|
|
20230821,164200,45879175,5070,5070,5070,5070,0
|
|
20230821,164100,45879175,5070,5070,5070,5070,0
|
|
20230821,164000,45879175,5070,5070,5070,5070,0
|
|
20230821,163900,45879175,5070,5070,5070,5070,0
|
|
20230821,163800,45879175,5070,5070,5070,5070,0
|
|
20230821,163700,45879175,5070,5070,5070,5070,0
|
|
20230821,163600,45879175,5070,5070,5070,5070,0
|
|
20230821,163500,45879175,5070,5070,5070,5070,0
|
|
20230821,163400,45879175,5070,5070,5070,5070,0
|
|
20230821,163300,45879175,5070,5070,5070,5070,0
|
|
20230821,163200,45879175,5070,5070,5070,5070,0
|
|
20230821,163100,45879175,5070,5070,5070,5070,0
|
|
20230821,163000,45879175,5070,5070,5070,5070,0
|
|
20230821,162900,45879175,5070,5070,5070,5070,0
|
|
20230821,162800,45879175,5070,5070,5070,5070,0
|
|
20230821,162700,45879175,5070,5070,5070,5070,0
|
|
20230821,162600,45879175,5070,5070,5070,5070,0
|
|
20230821,162500,45879175,5070,5070,5070,5070,0
|
|
20230821,162400,45879175,5070,5070,5070,5070,0
|
|
20230821,162300,45879175,5070,5070,5070,5070,0
|
|
20230821,162200,45879175,5070,5070,5070,5070,0
|
|
20230821,162100,45879175,5070,5070,5070,5070,0
|
|
20230821,162000,45879175,5070,5070,5070,5070,0
|
|
20230821,161900,45879175,5070,5070,5070,5070,0
|
|
20230821,161800,45879175,5070,5070,5070,5070,0
|
|
20230821,161700,45879175,5070,5070,5070,5070,0
|
|
20230821,161600,45879175,5070,5070,5070,5070,0
|
|
20230821,161500,45879175,5070,5070,5070,5070,0
|
|
20230821,161400,45879175,5070,5070,5070,5070,0
|
|
20230821,161300,45879175,5070,5070,5070,5070,1103
|
|
20230821,161200,45879175,5070,5070,5070,5070,0
|
|
20230821,161100,45879175,5070,5070,5070,5070,0
|
|
20230821,161000,45879175,5070,5070,5070,5070,0
|
|
20230821,160900,45879175,5070,5070,5070,5070,0
|
|
20230821,160800,45879175,5070,5070,5070,5070,0
|
|
20230821,160700,45879175,5070,5070,5070,5070,0
|
|
20230821,160600,45879175,5070,5070,5070,5070,0
|
|
20230821,160500,45879175,5070,5070,5070,5070,0
|
|
20230821,160400,45879175,5070,5070,5070,5070,0
|
|
20230821,160300,45879175,5070,5070,5070,5070,0
|
|
20230821,160200,45879175,5070,5070,5070,5070,0
|
|
20230821,160100,45879175,5070,5070,5070,5070,0
|
|
20230821,160000,45879175,5070,5070,5070,5070,0
|
|
20230821,155900,45879175,5070,5070,5070,5070,0
|
|
20230821,155800,45879175,5070,5070,5070,5070,0
|
|
20230821,155700,45879175,5070,5070,5070,5070,0
|
|
20230821,155600,45879175,5070,5070,5070,5070,0
|
|
20230821,155500,45879175,5070,5070,5070,5070,0
|
|
20230821,155400,45879175,5070,5070,5070,5070,0
|
|
20230821,155300,45879175,5070,5070,5070,5070,0
|
|
20230821,155200,45879175,5070,5070,5070,5070,0
|
|
20230821,155100,45879175,5070,5070,5070,5070,0
|
|
20230821,155000,45879175,5070,5070,5070,5070,0
|
|
20230821,154900,45879175,5070,5070,5070,5070,0
|
|
20230821,154800,45879175,5070,5070,5070,5070,0
|
|
20230821,154700,45879175,5070,5070,5070,5070,0
|
|
20230821,154600,45879175,5070,5070,5070,5070,0
|
|
20230821,154500,45879175,5070,5070,5070,5070,0
|
|
20230821,154400,45879175,5070,5070,5070,5070,0
|
|
20230821,154300,45879175,5070,5070,5070,5070,1103
|
|
20230821,154200,45879175,5070,5070,5070,5070,0
|
|
20230821,154100,45879175,5070,5070,5070,5070,0
|
|
20230821,154000,45879175,5070,5070,5070,5070,0
|
|
20230821,153900,45879175,5070,5070,5070,5070,0
|
|
20230821,153800,45879175,5070,5070,5070,5070,0
|
|
20230821,153700,45879175,5070,5070,5070,5070,0
|
|
20230821,153600,45879175,5070,5070,5070,5070,0
|
|
20230821,153500,45879175,5070,5070,5070,5070,0
|
|
20230821,153400,45879175,5070,5070,5070,5070,0
|
|
20230821,153300,45879175,5070,5070,5070,5070,0
|
|
20230821,153200,45879175,5070,5070,5070,5070,0
|
|
20230821,153100,45879175,5070,5070,5070,5070,0
|
|
20230821,153000,45879175,5070,5070,5070,5070,1103
|
|
20230821,152900,40286965,5040,5040,5040,5040,0
|
|
20230821,152800,40286965,5040,5040,5040,5040,0
|
|
20230821,152700,40286965,5040,5040,5040,5040,0
|
|
20230821,152600,40286965,5040,5040,5040,5040,0
|
|
20230821,152500,40286965,5040,5040,5040,5040,0
|
|
20230821,152400,40286965,5040,5040,5040,5040,0
|
|
20230821,152300,40286965,5040,5040,5040,5040,0
|
|
20230821,152200,40286965,5040,5040,5040,5040,0
|
|
20230821,152100,40286965,5040,5040,5040,5040,0
|
|
20230821,152000,40286965,5040,5040,5040,5040,0
|
|
20230821,151900,40286965,5040,5040,5040,5040,1
|
|
20230821,151800,40281925,5040,5040,5040,5040,0
|
|
20230821,151700,40281925,5040,5040,5040,5040,0
|
|
20230821,151600,40281925,5040,5040,5040,5040,0
|
|
20230821,151500,40281925,5040,5040,5040,5040,0
|
|
20230821,151400,40281925,5040,5040,5040,5040,0
|
|
20230821,151300,40281925,5040,5040,5040,5040,350
|
|
20230821,151200,38517925,5020,5020,5020,5020,0
|
|
20230821,151100,38517925,5020,5020,5020,5020,0
|
|
20230821,151000,38517925,5020,5020,5020,5020,0
|
|
20230821,150900,38517925,5020,5020,5020,5020,0
|
|
20230821,150800,38517925,5020,5020,5020,5020,1
|
|
20230821,150700,38512905,5020,5020,5020,5020,0
|
|
20230821,150600,38512905,5020,5020,5020,5020,0
|
|
20230821,150500,38512905,5020,5020,5020,5020,0
|
|
20230821,150400,38512905,5020,5020,5020,5020,57
|
|
20230821,150300,38226765,5020,5020,5020,5020,0
|
|
20230821,150200,38226765,5020,5020,5020,5020,0
|
|
20230821,150100,38226765,5020,5020,5020,5020,0
|
|
20230821,150000,38226765,5020,5020,5020,5020,0
|
|
20230821,145900,38226765,5020,5020,5020,5020,0
|
|
20230821,145800,38226765,5020,5020,5020,5020,0
|
|
20230821,145700,38226765,5020,5020,5020,5020,0
|
|
20230821,145600,38226765,5020,5020,5020,5020,10
|
|
20230821,145500,38176565,5020,5020,5020,5020,0
|
|
20230821,145400,38176565,5020,5020,5020,5020,3
|
|
20230821,145300,38161505,5020,5020,5020,5020,0
|
|
20230821,145200,38161505,5020,5020,5020,5020,0
|
|
20230821,145100,38161505,5020,5020,5020,5020,0
|
|
20230821,145000,38161505,5020,5020,5020,5020,8
|
|
20230821,144900,38121345,5040,5040,5040,5040,0
|
|
20230821,144800,38121345,5040,5040,5040,5040,0
|
|
20230821,144700,38121345,5040,5040,5040,5040,0
|
|
20230821,144600,38121345,5040,5040,5040,5040,1
|
|
20230821,144500,38116305,5030,5030,5030,5030,67
|
|
20230821,144400,37779295,5030,5030,5030,5030,6
|
|
20230821,144300,37749115,5030,5030,5030,5030,0
|
|
20230821,144200,37749115,5030,5030,5030,5030,0
|
|
20230821,144100,37749115,5030,5030,5030,5030,0
|
|
20230821,144000,37749115,5030,5030,5030,5030,14
|
|
20230821,143900,37678695,5030,5030,5030,5030,0
|
|
20230821,143800,37678695,5030,5030,5030,5030,0
|
|
20230821,143700,37678695,5030,5030,5030,5030,0
|
|
20230821,143600,37678695,5030,5030,5030,5030,0
|
|
20230821,143500,37678695,5030,5030,5030,5030,10
|
|
20230821,143400,37628395,5040,5040,5040,5040,1
|
|
20230821,143300,37623355,5030,5030,5030,5030,0
|
|
20230821,143200,37623355,5030,5030,5030,5030,0
|
|
20230821,143100,37623355,5030,5030,5030,5030,248
|
|
20230821,143000,36375915,5030,5000,5030,5000,162
|
|
20230821,142900,35561265,5000,5000,5000,5000,0
|
|
20230821,142800,35561265,5000,5000,5000,5000,0
|
|
20230821,142700,35561265,5000,5000,5000,5000,0
|
|
20230821,142600,35561265,5000,5000,5000,5000,0
|
|
20230821,142500,35561265,5000,5000,5000,5000,0
|
|
20230821,142400,35561265,5000,5000,5000,5000,0
|
|
20230821,142300,35561265,5000,5000,5000,5000,0
|
|
20230821,142200,35561265,5000,5000,5000,5000,0
|
|
20230821,142100,35561265,5000,5000,5000,5000,0
|
|
20230821,142000,35561265,5000,5000,5000,5000,14
|
|
20230821,141900,35491265,5000,5000,5000,5000,0
|
|
20230821,141800,35491265,5000,5000,5000,5000,0
|
|
20230821,141700,35491265,5000,5000,5000,5000,0
|
|
20230821,141600,35491265,5000,5000,5000,5000,0
|
|
20230821,141500,35491265,5000,5000,5030,5000,11
|
|
20230821,141400,35436235,5000,5000,5000,5000,9
|
|
20230821,141300,35391235,5000,5000,5000,5000,0
|
|
20230821,141200,35391235,5000,5000,5000,5000,0
|
|
20230821,141100,35391235,5000,5000,5000,5000,0
|
|
20230821,141000,35391235,5000,5010,5010,5000,7
|
|
20230821,140900,35356175,5010,5010,5010,5010,0
|
|
20230821,140800,35356175,5010,5010,5010,5010,0
|
|
20230821,140700,35356175,5010,5010,5010,5010,0
|
|
20230821,140600,35356175,5010,5010,5010,5010,0
|
|
20230821,140500,35356175,5010,5010,5010,5010,16
|
|
20230821,140400,35276015,5020,5020,5020,5020,5
|
|
20230821,140300,35250915,5030,5030,5030,5030,0
|
|
20230821,140200,35250915,5030,5020,5030,5020,510
|
|
20230821,140100,32688275,5020,5010,5020,5010,13
|
|
20230821,140000,32623045,4990,4990,5020,4990,299
|
|
20230821,135900,31124505,4990,4990,4990,4990,0
|
|
20230821,135800,31124505,4990,4990,4990,4990,1
|
|
20230821,135700,31119515,4990,4990,4990,4990,0
|
|
20230821,135600,31119515,4990,4990,4990,4990,0
|
|
20230821,135500,31119515,4990,4990,4990,4990,0
|
|
20230821,135400,31119515,4990,4990,4990,4990,0
|
|
20230821,135300,31119515,4990,4990,4990,4990,9
|
|
20230821,135200,31074605,4990,4990,4990,4990,0
|
|
20230821,135100,31074605,4990,4990,4990,4990,0
|
|
20230821,135000,31074605,4990,4990,4990,4990,7
|
|
20230821,134900,31039675,4990,4990,4990,4990,0
|
|
20230821,134800,31039675,4990,4990,4990,4990,0
|
|
20230821,134700,31039675,4990,4990,4990,4990,0
|
|
20230821,134600,31039675,4990,4990,4990,4990,0
|
|
20230821,134500,31039675,4990,4990,4990,4990,0
|
|
20230821,134400,31039675,4990,4990,4990,4990,2
|
|
20230821,134300,31029695,4990,4990,4990,4990,0
|
|
20230821,134200,31029695,4990,4990,4990,4990,0
|
|
20230821,134100,31029695,4990,4990,4990,4990,0
|
|
20230821,134000,31029695,4990,4995,4995,4990,14
|
|
20230821,133900,30959795,4995,4995,4995,4995,0
|
|
20230821,133800,30959795,4995,4995,4995,4995,0
|
|
20230821,133700,30959795,4995,4995,4995,4995,0
|
|
20230821,133600,30959795,4995,4995,4995,4995,0
|
|
20230821,133500,30959795,4995,4995,4995,4995,0
|
|
20230821,133400,30959795,4995,4995,4995,4995,0
|
|
20230821,133300,30959795,4995,4995,4995,4995,0
|
|
20230821,133200,30959795,4995,4995,4995,4995,8
|
|
20230821,133100,30919835,4995,4995,4995,4995,0
|
|
20230821,133000,30919835,4995,5000,5000,4995,7
|
|
20230821,132900,30884865,5030,5030,5030,5030,20
|
|
20230821,132800,30784265,5030,5030,5030,5030,0
|
|
20230821,132700,30784265,5030,5030,5030,5030,10
|
|
20230821,132600,30733965,5030,5030,5030,5030,0
|
|
20230821,132500,30733965,5030,5030,5030,5030,0
|
|
20230821,132400,30733965,5030,5030,5030,5030,0
|
|
20230821,132300,30733965,5030,5030,5030,5030,0
|
|
20230821,132200,30733965,5030,5030,5030,5030,1
|
|
20230821,132100,30728935,4990,4990,4990,4990,0
|
|
20230821,132000,30728935,4990,4995,4995,4990,14
|
|
20230821,131900,30659015,5040,5000,5040,5000,487
|
|
20230821,131800,28218335,4990,4990,4990,4990,0
|
|
20230821,131700,28218335,4990,4990,4990,4990,0
|
|
20230821,131600,28218335,4990,4990,4990,4990,0
|
|
20230821,131500,28218335,4990,4990,4990,4990,0
|
|
20230821,131400,28218335,4990,4990,4990,4990,1
|
|
20230821,131300,28213345,4990,4990,4990,4990,0
|
|
20230821,131200,28213345,4990,4990,4990,4990,9
|
|
20230821,131100,28168435,4990,4990,4990,4990,0
|
|
20230821,131000,28168435,4990,4990,4990,4990,8
|
|
20230821,130900,28128515,5000,5000,5000,5000,0
|
|
20230821,130800,28128515,5000,5000,5000,5000,30
|
|
20230821,130700,27978515,5000,5000,5000,5000,0
|
|
20230821,130600,27978515,5000,5000,5000,5000,0
|
|
20230821,130500,27978515,5000,5000,5000,5000,0
|
|
20230821,130400,27978515,5000,5000,5000,5000,0
|
|
20230821,130300,27978515,5000,5000,5000,5000,0
|
|
20230821,130200,27978515,5000,5000,5000,5000,0
|
|
20230821,130100,27978515,5000,5000,5000,5000,40
|
|
20230821,130000,27778515,5000,4985,5000,4985,34
|
|
20230821,125900,27608725,4985,4985,4985,4985,0
|
|
20230821,125800,27608725,4985,4985,4985,4985,0
|
|
20230821,125700,27608725,4985,4985,4985,4985,0
|
|
20230821,125600,27608725,4985,4985,4985,4985,0
|
|
20230821,125500,27608725,4985,4985,4985,4985,10
|
|
20230821,125400,27558875,5000,5000,5000,5000,0
|
|
20230821,125300,27558875,5000,5000,5000,5000,1
|
|
20230821,125200,27553875,4980,4980,4980,4980,0
|
|
20230821,125100,27553875,4980,4980,4980,4980,9
|
|
20230821,125000,27509055,4980,4980,4980,4980,8
|
|
20230821,124900,27469215,4975,4975,4975,4975,0
|
|
20230821,124800,27469215,4975,4975,4975,4975,0
|
|
20230821,124700,27469215,4975,4975,4975,4975,0
|
|
20230821,124600,27469215,4975,4975,4975,4975,0
|
|
20230821,124500,27469215,4975,4980,4980,4975,16
|
|
20230821,124400,27389610,4975,4975,4975,4975,0
|
|
20230821,124300,27389610,4975,4975,4975,4975,0
|
|
20230821,124200,27389610,4975,4975,4975,4975,0
|
|
20230821,124100,27389610,4975,4975,4975,4975,0
|
|
20230821,124000,27389610,4975,4980,4980,4975,14
|
|
20230821,123900,27319940,4975,4975,4975,4975,0
|
|
20230821,123800,27319940,4975,4975,4975,4975,0
|
|
20230821,123700,27319940,4975,4975,4975,4975,0
|
|
20230821,123600,27319940,4975,4975,4975,4975,0
|
|
20230821,123500,27319940,4975,4975,4975,4975,0
|
|
20230821,123400,27319940,4975,4975,4975,4975,0
|
|
20230821,123300,27319940,4975,4975,4975,4975,0
|
|
20230821,123200,27319940,4975,4975,4975,4975,8
|
|
20230821,123100,27280140,4975,4975,4975,4975,0
|
|
20230821,123000,27280140,4975,4975,4975,4975,8
|
|
20230821,122900,27240340,4970,4970,4970,4970,0
|
|
20230821,122800,27240340,4970,4995,4995,4970,2040
|
|
20230821,122700,17074620,4995,4995,4995,4995,0
|
|
20230821,122600,17074620,4995,4995,4995,4995,0
|
|
20230821,122500,17074620,4995,4995,4995,4995,0
|
|
20230821,122400,17074620,4995,4995,4995,4995,0
|
|
20230821,122300,17074620,4995,4995,4995,4995,0
|
|
20230821,122200,17074620,4995,4995,4995,4995,0
|
|
20230821,122100,17074620,4995,4995,4995,4995,0
|
|
20230821,122000,17074620,4995,5000,5000,4995,15
|
|
20230821,121900,16999670,5020,5020,5020,5020,1
|
|
20230821,121800,16994650,5050,5050,5050,5050,0
|
|
20230821,121700,16994650,5050,5050,5050,5050,0
|
|
20230821,121600,16994650,5050,5040,5070,5020,27
|
|
20230821,121500,16858890,5050,5020,5050,5020,93
|
|
20230821,121400,16389270,5020,5020,5020,5020,0
|
|
20230821,121300,16389270,5020,5020,5020,5020,12
|
|
20230821,121200,16329030,4995,4995,4995,4995,0
|
|
20230821,121100,16329030,4995,4995,4995,4995,0
|
|
20230821,121000,16329030,4995,4995,4995,4995,8
|
|
20230821,120900,16289070,4995,5000,5000,4995,8
|
|
20230821,120800,16249090,4995,4995,4995,4995,0
|
|
20230821,120700,16249090,4995,4995,4995,4995,0
|
|
20230821,120600,16249090,4995,4995,4995,4995,0
|
|
20230821,120500,16249090,4995,4995,4995,4995,0
|
|
20230821,120400,16249090,4995,4995,4995,4995,0
|
|
20230821,120300,16249090,4995,4995,4995,4995,1
|
|
20230821,120200,16244095,4995,4995,4995,4995,0
|
|
20230821,120100,16244095,4995,4995,4995,4995,0
|
|
20230821,120000,16244095,4995,4995,4995,4995,14
|
|
20230821,115900,16174165,5020,5020,5020,5020,1
|
|
20230821,115800,16169145,5000,5000,5000,5000,0
|
|
20230821,115700,16169145,5000,5000,5000,5000,0
|
|
20230821,115600,16169145,5000,5000,5000,5000,0
|
|
20230821,115500,16169145,5000,5000,5000,5000,0
|
|
20230821,115400,16169145,5000,5000,5000,5000,0
|
|
20230821,115300,16169145,5000,5000,5000,5000,20
|
|
20230821,115200,16069145,5000,5000,5000,5000,0
|
|
20230821,115100,16069145,5000,5000,5000,5000,0
|
|
20230821,115000,16069145,5000,4995,5000,4995,15
|
|
20230821,114900,15994185,5000,5000,5000,5000,1
|
|
20230821,114800,15989185,4995,4995,4995,4995,327
|
|
20230821,114700,14355820,4990,4990,4990,4990,0
|
|
20230821,114600,14355820,4990,4990,4990,4990,0
|
|
20230821,114500,14355820,4990,4990,4990,4990,0
|
|
20230821,114400,14355820,4990,4990,4990,4990,117
|
|
20230821,114300,13771990,4990,4990,4990,4990,0
|
|
20230821,114200,13771990,4990,4990,4990,4990,2
|
|
20230821,114100,13762010,4990,4990,4990,4990,1
|
|
20230821,114000,13757020,4990,4990,4990,4990,105
|
|
20230821,113900,13233070,4990,4990,4990,4990,0
|
|
20230821,113800,13233070,4990,4990,4990,4990,0
|
|
20230821,113700,13233070,4990,4990,4990,4990,0
|
|
20230821,113600,13233070,4990,4990,4990,4990,0
|
|
20230821,113500,13233070,4990,4990,4990,4990,10
|
|
20230821,113400,13183170,4995,4995,4995,4995,0
|
|
20230821,113300,13183170,4995,4995,4995,4995,12
|
|
20230821,113200,13123230,4990,4990,4990,4990,0
|
|
20230821,113100,13123230,4990,4990,4990,4990,0
|
|
20230821,113000,13123230,4990,4990,4990,4990,8
|
|
20230821,112900,13083310,4990,4990,4990,4990,0
|
|
20230821,112800,13083310,4990,4990,4990,4990,9
|
|
20230821,112700,13038400,4990,4990,4990,4990,0
|
|
20230821,112600,13038400,4990,4990,4990,4990,0
|
|
20230821,112500,13038400,4990,4990,4990,4990,16
|
|
20230821,112400,12958560,4990,4990,4990,4990,0
|
|
20230821,112300,12958560,4990,4990,4990,4990,0
|
|
20230821,112200,12958560,4990,4990,4990,4990,0
|
|
20230821,112100,12958560,4990,4990,4990,4990,0
|
|
20230821,112000,12958560,4990,4990,4990,4990,14
|
|
20230821,111900,12888700,4990,4990,4990,4990,0
|
|
20230821,111800,12888700,4990,4990,4990,4990,0
|
|
20230821,111700,12888700,4990,4990,4990,4990,0
|
|
20230821,111600,12888700,4990,4990,4990,4990,0
|
|
20230821,111500,12888700,4990,4990,4990,4990,0
|
|
20230821,111400,12888700,4990,4990,4990,4990,0
|
|
20230821,111300,12888700,4990,4990,4990,4990,0
|
|
20230821,111200,12888700,4990,4990,4990,4990,22
|
|
20230821,111100,12778920,4990,4990,4990,4990,0
|
|
20230821,111000,12778920,4990,4990,4990,4990,17
|
|
20230821,110900,12694090,4995,4995,4995,4995,0
|
|
20230821,110800,12694090,4995,4995,4995,4995,0
|
|
20230821,110700,12694090,4995,4995,4995,4995,0
|
|
20230821,110600,12694090,4995,4995,4995,4995,172
|
|
20230821,110500,11834950,4995,4995,4995,4995,0
|
|
20230821,110400,11834950,4995,4995,4995,4995,0
|
|
20230821,110300,11834950,4995,4995,4995,4995,42
|
|
20230821,110200,11625160,4990,4990,4990,4990,0
|
|
20230821,110100,11625160,4990,4990,4990,4990,0
|
|
20230821,110000,11625160,4990,4990,4990,4990,14
|
|
20230821,105900,11555300,4990,4990,4990,4990,0
|
|
20230821,105800,11555300,4990,4990,4990,4990,0
|
|
20230821,105700,11555300,4990,4990,4990,4990,0
|
|
20230821,105600,11555300,4990,4990,4990,4990,0
|
|
20230821,105500,11555300,4990,4990,4990,4990,0
|
|
20230821,105400,11555300,4990,4990,4990,4990,0
|
|
20230821,105300,11555300,4990,4990,4990,4990,0
|
|
20230821,105200,11555300,4990,4990,4990,4990,0
|
|
20230821,105100,11555300,4990,4990,4990,4990,0
|
|
20230821,105000,11555300,4990,4985,4990,4985,35
|
|
20230821,104900,11380720,4985,4995,4995,4985,220
|
|
20230821,104800,10282680,4990,4990,4990,4990,0
|
|
20230821,104700,10282680,4990,4990,4990,4990,1
|
|
20230821,104600,10277690,4990,4990,4990,4990,9
|
|
20230821,104500,10232780,4990,4990,4990,4990,0
|
|
20230821,104400,10232780,4990,4990,4990,4990,0
|
|
20230821,104300,10232780,4990,4990,4990,4990,0
|
|
20230821,104200,10232780,4990,4990,4990,4990,0
|
|
20230821,104100,10232780,4990,4990,4990,4990,0
|
|
20230821,104000,10232780,4990,4990,4990,4990,14
|
|
20230821,103900,10162920,4990,4990,4990,4990,0
|
|
20230821,103800,10162920,4990,4990,4990,4990,0
|
|
20230821,103700,10162920,4990,4990,4990,4990,0
|
|
20230821,103600,10162920,4990,4990,4990,4990,7
|
|
20230821,103500,10127990,4990,4990,4990,4990,1
|
|
20230821,103400,10123000,4985,4985,4985,4985,0
|
|
20230821,103300,10123000,4985,4985,4985,4985,0
|
|
20230821,103200,10123000,4985,4985,4985,4985,1
|
|
20230821,103100,10118015,4985,4985,4985,4985,1
|
|
20230821,103000,10113030,4985,4990,4990,4985,17
|
|
20230821,102900,10028280,4995,4995,4995,4995,0
|
|
20230821,102800,10028280,4995,4995,4995,4995,0
|
|
20230821,102700,10028280,4995,4995,4995,4995,1
|
|
20230821,102600,10023285,5000,5000,5000,5000,0
|
|
20230821,102500,10023285,5000,5000,5000,5000,0
|
|
20230821,102400,10023285,5000,5000,5000,5000,0
|
|
20230821,102300,10023285,5000,5000,5000,5000,1
|
|
20230821,102200,10018285,4985,4985,4985,4985,0
|
|
20230821,102100,10018285,4985,4985,4985,4985,0
|
|
20230821,102000,10018285,4985,4990,4990,4985,15
|
|
20230821,101900,9943505,5000,5000,5000,5000,0
|
|
20230821,101800,9943505,5000,5000,5000,5000,0
|
|
20230821,101700,9943505,5000,5000,5000,5000,1
|
|
20230821,101600,9938505,4980,4980,4980,4980,0
|
|
20230821,101500,9938505,4980,4980,4980,4980,10
|
|
20230821,101400,9888705,4980,4980,4980,4980,0
|
|
20230821,101300,9888705,4980,4980,4980,4980,0
|
|
20230821,101200,9888705,4980,4980,4980,4980,0
|
|
20230821,101100,9888705,4980,4980,4980,4980,0
|
|
20230821,101000,9888705,4980,4980,4980,4980,8
|
|
20230821,100900,9848865,4980,4980,4980,4980,0
|
|
20230821,100800,9848865,4980,4980,4980,4980,0
|
|
20230821,100700,9848865,4980,4980,4980,4980,0
|
|
20230821,100600,9848865,4980,4980,4980,4980,0
|
|
20230821,100500,9848865,4980,4980,4980,4980,25
|
|
20230821,100400,9724365,5010,5010,5010,5010,1
|
|
20230821,100300,9719355,4980,4980,4980,4980,50
|
|
20230821,100200,9470355,4975,4975,4975,4975,0
|
|
20230821,100100,9470355,4975,4975,4975,4975,0
|
|
20230821,100000,9470355,4975,5000,5000,4975,15
|
|
20230821,095900,9395700,5020,4985,5020,4985,342
|
|
20230821,095800,7687665,4990,4970,4990,4970,63
|
|
20230821,095700,7374475,4970,4965,4970,4965,3
|
|
20230821,095600,7359575,4960,4960,4960,4960,0
|
|
20230821,095500,7359575,4960,4960,4960,4960,0
|
|
20230821,095400,7359575,4960,4960,4960,4960,0
|
|
20230821,095300,7359575,4960,4960,4960,4960,0
|
|
20230821,095200,7359575,4960,4960,4960,4960,0
|
|
20230821,095100,7359575,4960,4960,4960,4960,0
|
|
20230821,095000,7359575,4960,4960,4960,4960,8
|
|
20230821,094900,7319895,4960,4960,4960,4960,0
|
|
20230821,094800,7319895,4960,4960,4960,4960,1
|
|
20230821,094700,7314935,4960,4960,4960,4960,6
|
|
20230821,094600,7285175,4960,4960,4960,4960,5
|
|
20230821,094500,7260375,4960,4955,4965,4955,94
|
|
20230821,094400,6794150,4960,4965,4965,4960,11
|
|
20230821,094300,6739540,4960,4960,4960,4960,13
|
|
20230821,094200,6675060,4960,4960,4960,4960,187
|
|
20230821,094100,5747540,4935,4935,4935,4935,0
|
|
20230821,094000,5747540,4935,4945,4945,4935,15
|
|
20230821,093900,5673450,4960,4960,4960,4960,2
|
|
20230821,093800,5663530,4960,4960,4960,4960,1
|
|
20230821,093700,5658570,4970,4970,4970,4970,0
|
|
20230821,093600,5658570,4970,4970,4970,4970,0
|
|
20230821,093500,5658570,4970,4965,4970,4965,100
|
|
20230821,093400,5161685,4965,4965,4965,4965,1
|
|
20230821,093300,5156720,4935,4935,4935,4935,300
|
|
20230821,093200,3676220,4930,4930,4930,4930,0
|
|
20230821,093100,3676220,4930,4930,4930,4930,0
|
|
20230821,093000,3676220,4930,4930,4930,4930,8
|
|
20230821,092900,3636780,4950,4950,4950,4950,0
|
|
20230821,092800,3636780,4950,4950,4950,4950,0
|
|
20230821,092700,3636780,4950,4950,4950,4950,4
|
|
20230821,092600,3616980,4950,4950,4950,4950,0
|
|
20230821,092500,3616980,4950,4950,4950,4950,0
|
|
20230821,092400,3616980,4950,4920,4950,4920,30
|
|
20230821,092300,3468780,4920,4920,4920,4920,1
|
|
20230821,092200,3463860,4920,4920,4920,4920,0
|
|
20230821,092100,3463860,4920,4920,4920,4920,0
|
|
20230821,092000,3463860,4920,4925,4925,4920,16
|
|
20230821,091900,3385105,4925,4925,4925,4925,5
|
|
20230821,091800,3360480,4925,4925,4925,4925,2
|
|
20230821,091700,3350630,4925,4925,4925,4925,72
|
|
20230821,091600,2996030,4925,4925,4925,4925,0
|
|
20230821,091500,2996030,4925,4925,4925,4925,0
|
|
20230821,091400,2996030,4925,4925,4925,4925,20
|
|
20230821,091300,2897530,4940,4940,4940,4940,0
|
|
20230821,091200,2897530,4940,4940,4940,4940,0
|
|
20230821,091100,2897530,4940,4940,4940,4940,0
|
|
20230821,091000,2897530,4940,4940,4940,4940,0
|
|
20230821,090900,2897530,4940,4940,4940,4940,0
|
|
20230821,090800,2897530,4940,4950,4950,4940,51
|
|
20230821,090700,2645580,4940,4940,4940,4940,0
|
|
20230821,090600,2645580,4940,4940,4950,4940,27
|
|
20230821,090500,2512105,4945,4945,4945,4945,1
|
|
20230821,090400,2507160,4945,4945,4945,4945,20
|
|
20230821,090300,2408260,4945,4945,4945,4945,1
|
|
20230821,090200,2403315,4910,4910,4910,4910,0
|
|
20230821,090100,2403315,4910,4910,4910,4910,24
|
|
20230821,090000,2285475,4915,4915,4915,4915,465
|