591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184800,25626930,5000,5000,5000,5000,106
|
|
20230705,184700,25626930,5000,5000,5000,5000,0
|
|
20230705,184600,25626930,5000,5000,5000,5000,0
|
|
20230705,184500,25626930,5000,5000,5000,5000,0
|
|
20230705,184400,25626930,5000,5000,5000,5000,0
|
|
20230705,184300,25626930,5000,5000,5000,5000,0
|
|
20230705,184200,25626930,5000,5000,5000,5000,0
|
|
20230705,184100,25626930,5000,5000,5000,5000,0
|
|
20230705,184000,25626930,5000,5000,5000,5000,0
|
|
20230705,183900,25626930,5000,5000,5000,5000,0
|
|
20230705,183800,25626930,5000,5000,5000,5000,0
|
|
20230705,183700,25626930,5000,5000,5000,5000,0
|
|
20230705,183600,25626930,5000,5000,5000,5000,0
|
|
20230705,183500,25626930,5000,5000,5000,5000,0
|
|
20230705,183400,25626930,5000,5000,5000,5000,0
|
|
20230705,183300,25626930,5000,5000,5000,5000,0
|
|
20230705,183200,25626930,5000,5000,5000,5000,0
|
|
20230705,183100,25626930,5000,5000,5000,5000,0
|
|
20230705,183000,25626930,5000,5000,5000,5000,0
|
|
20230705,182900,25626930,5000,5000,5000,5000,0
|
|
20230705,182800,25626930,5000,5000,5000,5000,0
|
|
20230705,182700,25626930,5000,5000,5000,5000,0
|
|
20230705,182600,25626930,5000,5000,5000,5000,0
|
|
20230705,182500,25626930,5000,5000,5000,5000,0
|
|
20230705,182400,25626930,5000,5000,5000,5000,0
|
|
20230705,182300,25626930,5000,5000,5000,5000,0
|
|
20230705,182200,25626930,5000,5000,5000,5000,0
|
|
20230705,182100,25626930,5000,5000,5000,5000,0
|
|
20230705,182000,25626930,5000,5000,5000,5000,0
|
|
20230705,181900,25626930,5000,5000,5000,5000,0
|
|
20230705,181800,25626930,5000,5000,5000,5000,106
|
|
20230705,181700,25626930,5000,5000,5000,5000,0
|
|
20230705,181600,25626930,5000,5000,5000,5000,0
|
|
20230705,181500,25626930,5000,5000,5000,5000,0
|
|
20230705,181400,25626930,5000,5000,5000,5000,0
|
|
20230705,181300,25626930,5000,5000,5000,5000,0
|
|
20230705,181200,25626930,5000,5000,5000,5000,0
|
|
20230705,181100,25626930,5000,5000,5000,5000,0
|
|
20230705,181000,25626930,5000,5000,5000,5000,0
|
|
20230705,180900,25626930,5000,5000,5000,5000,0
|
|
20230705,180800,25626930,5000,5000,5000,5000,0
|
|
20230705,180700,25626930,5000,5000,5000,5000,0
|
|
20230705,180600,25626930,5000,5000,5000,5000,0
|
|
20230705,180500,25626930,5000,5000,5000,5000,0
|
|
20230705,180400,25626930,5000,5000,5000,5000,0
|
|
20230705,180300,25626930,5000,5000,5000,5000,0
|
|
20230705,180200,25626930,5000,5000,5000,5000,0
|
|
20230705,180100,25626930,5000,5000,5000,5000,0
|
|
20230705,180000,25626930,5000,5000,5000,5000,0
|
|
20230705,175900,25626930,5000,5000,5000,5000,0
|
|
20230705,175800,25626930,5000,5000,5000,5000,0
|
|
20230705,175700,25626930,5000,5000,5000,5000,0
|
|
20230705,175600,25626930,5000,5000,5000,5000,0
|
|
20230705,175500,25626930,5000,5000,5000,5000,0
|
|
20230705,175400,25626930,5000,5000,5000,5000,0
|
|
20230705,175300,25626930,5000,5000,5000,5000,0
|
|
20230705,175200,25626930,5000,5000,5000,5000,0
|
|
20230705,175100,25626930,5000,5000,5000,5000,0
|
|
20230705,175000,25626930,5000,5000,5000,5000,0
|
|
20230705,174900,25626930,5000,5000,5000,5000,0
|
|
20230705,174800,25626930,5000,5000,5000,5000,106
|
|
20230705,174700,25626930,5000,5000,5000,5000,0
|
|
20230705,174600,25626930,5000,5000,5000,5000,0
|
|
20230705,174500,25626930,5000,5000,5000,5000,0
|
|
20230705,174400,25626930,5000,5000,5000,5000,0
|
|
20230705,174300,25626930,5000,5000,5000,5000,0
|
|
20230705,174200,25626930,5000,5000,5000,5000,0
|
|
20230705,174100,25626930,5000,5000,5000,5000,0
|
|
20230705,174000,25626930,5000,5000,5000,5000,0
|
|
20230705,173900,25626930,5000,5000,5000,5000,0
|
|
20230705,173800,25626930,5000,5000,5000,5000,0
|
|
20230705,173700,25626930,5000,5000,5000,5000,0
|
|
20230705,173600,25626930,5000,5000,5000,5000,0
|
|
20230705,173500,25626930,5000,5000,5000,5000,0
|
|
20230705,173400,25626930,5000,5000,5000,5000,0
|
|
20230705,173300,25626930,5000,5000,5000,5000,0
|
|
20230705,173200,25626930,5000,5000,5000,5000,0
|
|
20230705,173100,25626930,5000,5000,5000,5000,0
|
|
20230705,173000,25626930,5000,5000,5000,5000,0
|
|
20230705,172900,25626930,5000,5000,5000,5000,0
|
|
20230705,172800,25626930,5000,5000,5000,5000,0
|
|
20230705,172700,25626930,5000,5000,5000,5000,0
|
|
20230705,172600,25626930,5000,5000,5000,5000,0
|
|
20230705,172500,25626930,5000,5000,5000,5000,0
|
|
20230705,172400,25626930,5000,5000,5000,5000,0
|
|
20230705,172300,25626930,5000,5000,5000,5000,0
|
|
20230705,172200,25626930,5000,5000,5000,5000,0
|
|
20230705,172100,25626930,5000,5000,5000,5000,0
|
|
20230705,172000,25626930,5000,5000,5000,5000,0
|
|
20230705,171900,25626930,5000,5000,5000,5000,0
|
|
20230705,171800,25626930,5000,5000,5000,5000,106
|
|
20230705,171700,25626930,5000,5000,5000,5000,0
|
|
20230705,171600,25626930,5000,5000,5000,5000,0
|
|
20230705,171500,25626930,5000,5000,5000,5000,0
|
|
20230705,171400,25626930,5000,5000,5000,5000,0
|
|
20230705,171300,25626930,5000,5000,5000,5000,0
|
|
20230705,171200,25626930,5000,5000,5000,5000,0
|
|
20230705,171100,25626930,5000,5000,5000,5000,0
|
|
20230705,171000,25626930,5000,5000,5000,5000,0
|
|
20230705,170900,25626930,5000,5000,5000,5000,0
|
|
20230705,170800,25626930,5000,5000,5000,5000,0
|
|
20230705,170700,25626930,5000,5000,5000,5000,0
|
|
20230705,170600,25626930,5000,5000,5000,5000,0
|
|
20230705,170500,25626930,5000,5000,5000,5000,0
|
|
20230705,170400,25626930,5000,5000,5000,5000,0
|
|
20230705,170300,25626930,5000,5000,5000,5000,0
|
|
20230705,170200,25626930,5000,5000,5000,5000,0
|
|
20230705,170100,25626930,5000,5000,5000,5000,0
|
|
20230705,170000,25626930,5000,5000,5000,5000,0
|
|
20230705,165900,25626930,5000,5000,5000,5000,0
|
|
20230705,165800,25626930,5000,5000,5000,5000,0
|
|
20230705,165700,25626930,5000,5000,5000,5000,0
|
|
20230705,165600,25626930,5000,5000,5000,5000,0
|
|
20230705,165500,25626930,5000,5000,5000,5000,0
|
|
20230705,165400,25626930,5000,5000,5000,5000,0
|
|
20230705,165300,25626930,5000,5000,5000,5000,0
|
|
20230705,165200,25626930,5000,5000,5000,5000,0
|
|
20230705,165100,25626930,5000,5000,5000,5000,0
|
|
20230705,165000,25626930,5000,5000,5000,5000,0
|
|
20230705,164900,25626930,5000,5000,5000,5000,0
|
|
20230705,164800,25626930,5000,5000,5000,5000,106
|
|
20230705,164700,25626930,5000,5000,5000,5000,0
|
|
20230705,164600,25626930,5000,5000,5000,5000,0
|
|
20230705,164500,25626930,5000,5000,5000,5000,0
|
|
20230705,164400,25626930,5000,5000,5000,5000,0
|
|
20230705,164300,25626930,5000,5000,5000,5000,0
|
|
20230705,164200,25626930,5000,5000,5000,5000,0
|
|
20230705,164100,25626930,5000,5000,5000,5000,0
|
|
20230705,164000,25626930,5000,5000,5000,5000,0
|
|
20230705,163900,25626930,5000,5000,5000,5000,0
|
|
20230705,163800,25626930,5000,5000,5000,5000,0
|
|
20230705,163700,25626930,5000,5000,5000,5000,0
|
|
20230705,163600,25626930,5000,5000,5000,5000,0
|
|
20230705,163500,25626930,5000,5000,5000,5000,0
|
|
20230705,163400,25626930,5000,5000,5000,5000,0
|
|
20230705,163300,25626930,5000,5000,5000,5000,0
|
|
20230705,163200,25626930,5000,5000,5000,5000,0
|
|
20230705,163100,25626930,5000,5000,5000,5000,0
|
|
20230705,163000,25626930,5000,5000,5000,5000,0
|
|
20230705,162900,25626930,5000,5000,5000,5000,0
|
|
20230705,162800,25626930,5000,5000,5000,5000,0
|
|
20230705,162700,25626930,5000,5000,5000,5000,0
|
|
20230705,162600,25626930,5000,5000,5000,5000,0
|
|
20230705,162500,25626930,5000,5000,5000,5000,0
|
|
20230705,162400,25626930,5000,5000,5000,5000,0
|
|
20230705,162300,25626930,5000,5000,5000,5000,0
|
|
20230705,162200,25626930,5000,5000,5000,5000,0
|
|
20230705,162100,25626930,5000,5000,5000,5000,0
|
|
20230705,162000,25626930,5000,5000,5000,5000,0
|
|
20230705,161900,25626930,5000,5000,5000,5000,0
|
|
20230705,161800,25626930,5000,5000,5000,5000,106
|
|
20230705,161700,25626930,5000,5000,5000,5000,0
|
|
20230705,161600,25626930,5000,5000,5000,5000,0
|
|
20230705,161500,25626930,5000,5000,5000,5000,0
|
|
20230705,161400,25626930,5000,5000,5000,5000,0
|
|
20230705,161300,25626930,5000,5000,5000,5000,0
|
|
20230705,161200,25626930,5000,5000,5000,5000,0
|
|
20230705,161100,25626930,5000,5000,5000,5000,0
|
|
20230705,161000,25626930,5000,5000,5000,5000,0
|
|
20230705,160900,25626930,5000,5000,5000,5000,0
|
|
20230705,160800,25626930,5000,5000,5000,5000,0
|
|
20230705,160700,25626930,5000,5000,5000,5000,0
|
|
20230705,160600,25626930,5000,5000,5000,5000,0
|
|
20230705,160500,25626930,5000,5000,5000,5000,0
|
|
20230705,160400,25626930,5000,5000,5000,5000,0
|
|
20230705,160300,25626930,5000,5000,5000,5000,0
|
|
20230705,160200,25626930,5000,5000,5000,5000,0
|
|
20230705,160100,25626930,5000,5000,5000,5000,0
|
|
20230705,160000,25626930,5000,5000,5000,5000,0
|
|
20230705,155900,25626930,5000,5000,5000,5000,0
|
|
20230705,155800,25626930,5000,5000,5000,5000,0
|
|
20230705,155700,25626930,5000,5000,5000,5000,0
|
|
20230705,155600,25626930,5000,5000,5000,5000,0
|
|
20230705,155500,25626930,5000,5000,5000,5000,0
|
|
20230705,155400,25626930,5000,5000,5000,5000,0
|
|
20230705,155300,25626930,5000,5000,5000,5000,0
|
|
20230705,155200,25626930,5000,5000,5000,5000,0
|
|
20230705,155100,25626930,5000,5000,5000,5000,0
|
|
20230705,155000,25626930,5000,5000,5000,5000,0
|
|
20230705,154900,25626930,5000,5000,5000,5000,0
|
|
20230705,154800,25626930,5000,5000,5000,5000,106
|
|
20230705,154700,25626930,5000,5000,5000,5000,0
|
|
20230705,154600,25626930,5000,5000,5000,5000,0
|
|
20230705,154500,25626930,5000,5000,5000,5000,0
|
|
20230705,154400,25626930,5000,5000,5000,5000,0
|
|
20230705,154300,25626930,5000,5000,5000,5000,0
|
|
20230705,154200,25626930,5000,5000,5000,5000,0
|
|
20230705,154100,25626930,5000,5000,5000,5000,0
|
|
20230705,154000,25626930,5000,5000,5000,5000,0
|
|
20230705,153900,25626930,5000,5000,5000,5000,0
|
|
20230705,153800,25626930,5000,5000,5000,5000,0
|
|
20230705,153700,25626930,5000,5000,5000,5000,0
|
|
20230705,153600,25626930,5000,5000,5000,5000,0
|
|
20230705,153500,25626930,5000,5000,5000,5000,0
|
|
20230705,153400,25626930,5000,5000,5000,5000,0
|
|
20230705,153300,25626930,5000,5000,5000,5000,0
|
|
20230705,153200,25626930,5000,5000,5000,5000,0
|
|
20230705,153100,25626930,5000,5000,5000,5000,0
|
|
20230705,153000,25626930,5000,5000,5000,5000,106
|
|
20230705,152900,25096930,4995,4995,4995,4995,0
|
|
20230705,152800,25096930,4995,4995,4995,4995,0
|
|
20230705,152700,25096930,4995,4995,4995,4995,0
|
|
20230705,152600,25096930,4995,4995,4995,4995,0
|
|
20230705,152500,25096930,4995,4995,4995,4995,0
|
|
20230705,152400,25096930,4995,4995,4995,4995,0
|
|
20230705,152300,25096930,4995,4995,4995,4995,0
|
|
20230705,152200,25096930,4995,4995,4995,4995,0
|
|
20230705,152100,25096930,4995,4995,4995,4995,0
|
|
20230705,152000,25096930,4995,4995,4995,4995,0
|
|
20230705,151900,25096930,4995,4995,4995,4995,0
|
|
20230705,151800,25096930,4995,4995,4995,4995,0
|
|
20230705,151700,25096930,4995,4995,4995,4995,5
|
|
20230705,151600,25071955,4995,4995,4995,4995,5
|
|
20230705,151500,25046980,4990,4990,4990,4990,10
|
|
20230705,151400,24997080,4990,4990,4990,4990,15
|
|
20230705,151300,24922230,4990,4990,4990,4990,0
|
|
20230705,151200,24922230,4990,4990,4990,4990,230
|
|
20230705,151100,23774530,4990,4990,4990,4990,0
|
|
20230705,151000,23774530,4990,4990,4990,4990,79
|
|
20230705,150900,23380320,4995,4995,4995,4995,0
|
|
20230705,150800,23380320,4995,4995,4995,4995,0
|
|
20230705,150700,23380320,4995,4995,4995,4995,0
|
|
20230705,150600,23380320,4995,4995,4995,4995,0
|
|
20230705,150500,23380320,4995,4995,4995,4995,0
|
|
20230705,150400,23380320,4995,4995,4995,4995,0
|
|
20230705,150300,23380320,4995,4995,4995,4995,0
|
|
20230705,150200,23380320,4995,4995,4995,4995,0
|
|
20230705,150100,23380320,4995,4995,4995,4995,0
|
|
20230705,150000,23380320,4995,4995,4995,4995,0
|
|
20230705,145900,23380320,4995,4995,4995,4995,20
|
|
20230705,145800,23280420,4995,4995,4995,4995,1
|
|
20230705,145700,23275425,4995,4995,4995,4995,21
|
|
20230705,145600,23170530,5000,5000,5000,5000,0
|
|
20230705,145500,23170530,5000,5000,5000,5000,0
|
|
20230705,145400,23170530,5000,5000,5000,5000,1
|
|
20230705,145300,23165530,5000,4995,5000,4995,3
|
|
20230705,145200,23150540,4995,4995,4995,4995,3
|
|
20230705,145100,23135555,4995,4995,4995,4995,5
|
|
20230705,145000,23110580,4995,4995,4995,4995,2
|
|
20230705,144900,23100590,4995,4995,4995,4995,2
|
|
20230705,144800,23090600,4995,4995,4995,4995,0
|
|
20230705,144700,23090600,4995,4995,4995,4995,0
|
|
20230705,144600,23090600,4995,4995,4995,4995,1
|
|
20230705,144500,23085605,4995,4995,4995,4995,0
|
|
20230705,144400,23085605,4995,4995,4995,4995,0
|
|
20230705,144300,23085605,4995,4995,4995,4995,208
|
|
20230705,144200,22046645,4995,4995,4995,4995,10
|
|
20230705,144100,21996695,5020,5020,5020,5020,0
|
|
20230705,144000,21996695,5020,5020,5020,5020,0
|
|
20230705,143900,21996695,5020,5020,5020,5020,0
|
|
20230705,143800,21996695,5020,5020,5020,5020,0
|
|
20230705,143700,21996695,5020,5020,5020,5020,0
|
|
20230705,143600,21996695,5020,5020,5020,5020,0
|
|
20230705,143500,21996695,5020,5020,5020,5020,0
|
|
20230705,143400,21996695,5020,5020,5020,5020,0
|
|
20230705,143300,21996695,5020,5020,5020,5020,0
|
|
20230705,143200,21996695,5020,5020,5020,5020,0
|
|
20230705,143100,21996695,5020,5020,5020,5020,0
|
|
20230705,143000,21996695,5020,5020,5020,5020,0
|
|
20230705,142900,21996695,5020,5020,5020,5020,0
|
|
20230705,142800,21996695,5020,5020,5020,5020,0
|
|
20230705,142700,21996695,5020,5020,5020,5020,0
|
|
20230705,142600,21996695,5020,5020,5020,5020,0
|
|
20230705,142500,21996695,5020,5020,5020,5020,0
|
|
20230705,142400,21996695,5020,5020,5020,5020,0
|
|
20230705,142300,21996695,5020,5020,5020,5020,0
|
|
20230705,142200,21996695,5020,5020,5020,5020,0
|
|
20230705,142100,21996695,5020,5020,5020,5020,0
|
|
20230705,142000,21996695,5020,5020,5020,5020,0
|
|
20230705,141900,21996695,5020,5020,5020,5020,0
|
|
20230705,141800,21996695,5020,5020,5020,5020,0
|
|
20230705,141700,21996695,5020,5020,5020,5020,0
|
|
20230705,141600,21996695,5020,5020,5020,5020,0
|
|
20230705,141500,21996695,5020,5020,5020,5020,10
|
|
20230705,141400,21946495,4990,4990,4990,4990,0
|
|
20230705,141300,21946495,4990,4990,4990,4990,0
|
|
20230705,141200,21946495,4990,5000,5000,4990,98
|
|
20230705,141100,21457340,5000,5000,5000,5000,0
|
|
20230705,141000,21457340,5000,5000,5000,5000,0
|
|
20230705,140900,21457340,5000,5000,5000,5000,0
|
|
20230705,140800,21457340,5000,5000,5000,5000,0
|
|
20230705,140700,21457340,5000,5000,5000,5000,0
|
|
20230705,140600,21457340,5000,5000,5000,5000,1
|
|
20230705,140500,21452340,5000,5000,5000,5000,1
|
|
20230705,140400,21447340,5010,5010,5010,5010,1
|
|
20230705,140300,21442330,4990,4990,4990,4990,0
|
|
20230705,140200,21442330,4990,4990,4990,4990,0
|
|
20230705,140100,21442330,4990,4990,4990,4990,0
|
|
20230705,140000,21442330,4990,5000,5000,4990,745
|
|
20230705,135900,17722455,5020,5020,5020,5020,0
|
|
20230705,135800,17722455,5020,5020,5020,5020,0
|
|
20230705,135700,17722455,5020,5020,5020,5020,0
|
|
20230705,135600,17722455,5020,5020,5020,5020,0
|
|
20230705,135500,17722455,5020,5020,5020,5020,0
|
|
20230705,135400,17722455,5020,5020,5020,5020,0
|
|
20230705,135300,17722455,5020,5020,5020,5020,0
|
|
20230705,135200,17722455,5020,5020,5020,5020,0
|
|
20230705,135100,17722455,5020,5020,5020,5020,0
|
|
20230705,135000,17722455,5020,5020,5020,5020,0
|
|
20230705,134900,17722455,5020,5020,5020,5020,0
|
|
20230705,134800,17722455,5020,5020,5020,5020,0
|
|
20230705,134700,17722455,5020,5020,5020,5020,0
|
|
20230705,134600,17722455,5020,5020,5020,5020,0
|
|
20230705,134500,17722455,5020,5020,5020,5020,0
|
|
20230705,134400,17722455,5020,5020,5020,5020,0
|
|
20230705,134300,17722455,5020,5020,5020,5020,0
|
|
20230705,134200,17722455,5020,5020,5020,5020,0
|
|
20230705,134100,17722455,5020,5020,5020,5020,0
|
|
20230705,134000,17722455,5020,5020,5020,5020,0
|
|
20230705,133900,17722455,5020,5020,5020,5020,0
|
|
20230705,133800,17722455,5020,5020,5020,5020,0
|
|
20230705,133700,17722455,5020,5020,5020,5020,0
|
|
20230705,133600,17722455,5020,5020,5020,5020,0
|
|
20230705,133500,17722455,5020,5020,5020,5020,0
|
|
20230705,133400,17722455,5020,5020,5020,5020,0
|
|
20230705,133300,17722455,5020,5020,5020,5020,0
|
|
20230705,133200,17722455,5020,5020,5020,5020,25
|
|
20230705,133100,17596955,4995,4995,4995,4995,0
|
|
20230705,133000,17596955,4995,4995,4995,4995,0
|
|
20230705,132900,17596955,4995,4995,4995,4995,0
|
|
20230705,132800,17596955,4995,4995,4995,4995,0
|
|
20230705,132700,17596955,4995,4995,4995,4995,0
|
|
20230705,132600,17596955,4995,4995,4995,4995,0
|
|
20230705,132500,17596955,4995,4995,4995,4995,0
|
|
20230705,132400,17596955,4995,4995,4995,4995,0
|
|
20230705,132300,17596955,4995,4995,4995,4995,0
|
|
20230705,132200,17596955,4995,4995,4995,4995,0
|
|
20230705,132100,17596955,4995,4995,4995,4995,0
|
|
20230705,132000,17596955,4995,4995,4995,4995,0
|
|
20230705,131900,17596955,4995,4995,4995,4995,90
|
|
20230705,131800,17147405,4995,5000,5000,4995,100
|
|
20230705,131700,16647900,5010,5010,5010,5010,0
|
|
20230705,131600,16647900,5010,5010,5010,5010,0
|
|
20230705,131500,16647900,5010,5010,5010,5010,0
|
|
20230705,131400,16647900,5010,5010,5010,5010,0
|
|
20230705,131300,16647900,5010,5010,5010,5010,0
|
|
20230705,131200,16647900,5010,5010,5010,5010,0
|
|
20230705,131100,16647900,5010,5010,5010,5010,0
|
|
20230705,131000,16647900,5010,5010,5010,5010,0
|
|
20230705,130900,16647900,5010,5010,5010,5010,1
|
|
20230705,130800,16642890,4995,4995,4995,4995,0
|
|
20230705,130700,16642890,4995,4995,4995,4995,0
|
|
20230705,130600,16642890,4995,4995,4995,4995,0
|
|
20230705,130500,16642890,4995,4995,4995,4995,0
|
|
20230705,130400,16642890,4995,4995,4995,4995,0
|
|
20230705,130300,16642890,4995,4995,4995,4995,0
|
|
20230705,130200,16642890,4995,4995,4995,4995,0
|
|
20230705,130100,16642890,4995,4995,4995,4995,0
|
|
20230705,130000,16642890,4995,4995,4995,4995,79
|
|
20230705,125900,16248285,4995,5010,5010,4995,90
|
|
20230705,125800,15798715,5020,5020,5020,5020,0
|
|
20230705,125700,15798715,5020,5020,5020,5020,0
|
|
20230705,125600,15798715,5020,5020,5020,5020,0
|
|
20230705,125500,15798715,5020,5020,5020,5020,0
|
|
20230705,125400,15798715,5020,5010,5020,4990,658
|
|
20230705,125300,12512510,5020,5010,5020,5000,41
|
|
20230705,125200,12307380,5030,5030,5030,5030,0
|
|
20230705,125100,12307380,5030,5030,5030,5030,0
|
|
20230705,125000,12307380,5030,5030,5030,5030,0
|
|
20230705,124900,12307380,5030,5030,5030,5030,0
|
|
20230705,124800,12307380,5030,5030,5030,5030,0
|
|
20230705,124700,12307380,5030,5030,5030,5030,0
|
|
20230705,124600,12307380,5030,5030,5030,5030,0
|
|
20230705,124500,12307380,5030,5030,5030,5030,0
|
|
20230705,124400,12307380,5030,5030,5030,5030,0
|
|
20230705,124300,12307380,5030,5030,5030,5030,0
|
|
20230705,124200,12307380,5030,5030,5030,5030,0
|
|
20230705,124100,12307380,5030,5030,5030,5030,0
|
|
20230705,124000,12307380,5030,5030,5030,5030,0
|
|
20230705,123900,12307380,5030,5030,5030,5030,0
|
|
20230705,123800,12307380,5030,5030,5030,5030,0
|
|
20230705,123700,12307380,5030,5030,5030,5030,0
|
|
20230705,123600,12307380,5030,5030,5030,5030,0
|
|
20230705,123500,12307380,5030,5030,5030,5030,0
|
|
20230705,123400,12307380,5030,5030,5030,5030,0
|
|
20230705,123300,12307380,5030,5030,5030,5030,0
|
|
20230705,123200,12307380,5030,5030,5030,5030,0
|
|
20230705,123100,12307380,5030,5030,5030,5030,0
|
|
20230705,123000,12307380,5030,5030,5030,5030,0
|
|
20230705,122900,12307380,5030,5030,5030,5030,0
|
|
20230705,122800,12307380,5030,5030,5030,5030,0
|
|
20230705,122700,12307380,5030,5030,5030,5030,1
|
|
20230705,122600,12302350,5030,5030,5030,5030,0
|
|
20230705,122500,12302350,5030,5030,5030,5030,0
|
|
20230705,122400,12302350,5030,5030,5030,5030,0
|
|
20230705,122300,12302350,5030,5030,5030,5030,0
|
|
20230705,122200,12302350,5030,5030,5030,5030,0
|
|
20230705,122100,12302350,5030,5030,5030,5030,0
|
|
20230705,122000,12302350,5030,5030,5030,5030,0
|
|
20230705,121900,12302350,5030,5030,5030,5030,0
|
|
20230705,121800,12302350,5030,5030,5030,5030,0
|
|
20230705,121700,12302350,5030,5030,5030,5030,0
|
|
20230705,121600,12302350,5030,5030,5030,5030,0
|
|
20230705,121500,12302350,5030,5030,5030,5030,0
|
|
20230705,121400,12302350,5030,5030,5030,5030,0
|
|
20230705,121300,12302350,5030,5030,5030,5030,0
|
|
20230705,121200,12302350,5030,5030,5030,5030,0
|
|
20230705,121100,12302350,5030,5030,5030,5030,0
|
|
20230705,121000,12302350,5030,5030,5030,5030,0
|
|
20230705,120900,12302350,5030,5030,5030,5030,92
|
|
20230705,120800,11839590,5020,5020,5020,5020,0
|
|
20230705,120700,11839590,5020,5020,5020,5020,0
|
|
20230705,120600,11839590,5020,5020,5020,5020,0
|
|
20230705,120500,11839590,5020,5020,5020,5020,0
|
|
20230705,120400,11839590,5020,5020,5020,5020,0
|
|
20230705,120300,11839590,5020,5020,5020,5020,0
|
|
20230705,120200,11839590,5020,5020,5020,5020,0
|
|
20230705,120100,11839590,5020,5020,5020,5020,0
|
|
20230705,120000,11839590,5020,5020,5020,5020,0
|
|
20230705,115900,11839590,5020,5020,5020,5020,1
|
|
20230705,115800,11834570,5010,5010,5010,5010,0
|
|
20230705,115700,11834570,5010,5010,5010,5010,0
|
|
20230705,115600,11834570,5010,5010,5010,5010,0
|
|
20230705,115500,11834570,5010,5010,5010,5010,0
|
|
20230705,115400,11834570,5010,5010,5010,5010,0
|
|
20230705,115300,11834570,5010,5010,5010,5010,0
|
|
20230705,115200,11834570,5010,5010,5010,5010,0
|
|
20230705,115100,11834570,5010,5010,5010,5010,0
|
|
20230705,115000,11834570,5010,5010,5010,5010,0
|
|
20230705,114900,11834570,5010,5010,5010,5010,0
|
|
20230705,114800,11834570,5010,5010,5010,5010,0
|
|
20230705,114700,11834570,5010,5010,5010,5010,0
|
|
20230705,114600,11834570,5010,5010,5010,5010,0
|
|
20230705,114500,11834570,5010,5010,5010,5010,0
|
|
20230705,114400,11834570,5010,5010,5010,5010,0
|
|
20230705,114300,11834570,5010,5010,5010,5010,0
|
|
20230705,114200,11834570,5010,5010,5010,5010,0
|
|
20230705,114100,11834570,5010,5010,5010,5010,0
|
|
20230705,114000,11834570,5010,5010,5010,5010,0
|
|
20230705,113900,11834570,5010,5010,5010,5010,6
|
|
20230705,113800,11804510,5030,5030,5030,5030,0
|
|
20230705,113700,11804510,5030,5030,5030,5030,0
|
|
20230705,113600,11804510,5030,5030,5030,5030,0
|
|
20230705,113500,11804510,5030,5030,5030,5030,1
|
|
20230705,113400,11799480,5010,5010,5010,5010,0
|
|
20230705,113300,11799480,5010,5010,5010,5010,52
|
|
20230705,113200,11538960,5010,5010,5010,5010,0
|
|
20230705,113100,11538960,5010,5010,5010,5010,0
|
|
20230705,113000,11538960,5010,5010,5010,5010,0
|
|
20230705,112900,11538960,5010,5010,5010,5010,0
|
|
20230705,112800,11538960,5010,5010,5010,5010,0
|
|
20230705,112700,11538960,5010,5010,5010,5010,0
|
|
20230705,112600,11538960,5010,5010,5010,5010,0
|
|
20230705,112500,11538960,5010,5010,5010,5010,0
|
|
20230705,112400,11538960,5010,5010,5010,5010,0
|
|
20230705,112300,11538960,5010,5010,5010,5010,0
|
|
20230705,112200,11538960,5010,5010,5010,5010,1
|
|
20230705,112100,11533950,4995,4995,4995,4995,0
|
|
20230705,112000,11533950,4995,4995,4995,4995,0
|
|
20230705,111900,11533950,4995,5000,5000,4995,220
|
|
20230705,111800,10434820,5010,5010,5010,5010,0
|
|
20230705,111700,10434820,5010,5010,5010,5010,0
|
|
20230705,111600,10434820,5010,5010,5010,5010,0
|
|
20230705,111500,10434820,5010,5010,5010,5010,10
|
|
20230705,111400,10384720,5010,5010,5010,5010,1
|
|
20230705,111300,10379710,5010,5010,5010,5010,0
|
|
20230705,111200,10379710,5010,5010,5010,5010,0
|
|
20230705,111100,10379710,5010,5010,5010,5010,0
|
|
20230705,111000,10379710,5010,5010,5010,5010,0
|
|
20230705,110900,10379710,5010,5010,5010,5010,0
|
|
20230705,110800,10379710,5010,5010,5010,5010,0
|
|
20230705,110700,10379710,5010,5010,5010,5010,0
|
|
20230705,110600,10379710,5010,5010,5010,5010,0
|
|
20230705,110500,10379710,5010,5010,5010,5010,0
|
|
20230705,110400,10379710,5010,5010,5010,5010,0
|
|
20230705,110300,10379710,5010,5010,5010,5010,0
|
|
20230705,110200,10379710,5010,5010,5010,5010,0
|
|
20230705,110100,10379710,5010,5010,5010,5010,0
|
|
20230705,110000,10379710,5010,5010,5010,5010,0
|
|
20230705,105900,10379710,5010,5010,5010,5010,0
|
|
20230705,105800,10379710,5010,5010,5010,5010,0
|
|
20230705,105700,10379710,5010,5010,5010,5010,0
|
|
20230705,105600,10379710,5010,5010,5010,5010,0
|
|
20230705,105500,10379710,5010,5010,5010,5010,0
|
|
20230705,105400,10379710,5010,5010,5010,5010,0
|
|
20230705,105300,10379710,5010,5010,5010,5010,0
|
|
20230705,105200,10379710,5010,5010,5010,5010,0
|
|
20230705,105100,10379710,5010,5010,5010,5010,0
|
|
20230705,105000,10379710,5010,5010,5010,5010,0
|
|
20230705,104900,10379710,5010,5010,5010,5010,0
|
|
20230705,104800,10379710,5010,5010,5010,5010,0
|
|
20230705,104700,10379710,5010,5010,5010,5010,0
|
|
20230705,104600,10379710,5010,5010,5010,5010,0
|
|
20230705,104500,10379710,5010,5010,5010,5010,0
|
|
20230705,104400,10379710,5010,5010,5010,5010,0
|
|
20230705,104300,10379710,5010,5010,5010,5010,0
|
|
20230705,104200,10379710,5010,5010,5010,5010,0
|
|
20230705,104100,10379710,5010,4995,5010,4995,36
|
|
20230705,104000,10199875,4995,4995,4995,4995,0
|
|
20230705,103900,10199875,4995,4995,4995,4995,0
|
|
20230705,103800,10199875,4995,4995,4995,4995,0
|
|
20230705,103700,10199875,4995,4995,4995,4995,0
|
|
20230705,103600,10199875,4995,4995,4995,4995,0
|
|
20230705,103500,10199875,4995,4995,4995,4995,0
|
|
20230705,103400,10199875,4995,4995,4995,4995,0
|
|
20230705,103300,10199875,4995,4995,4995,4995,0
|
|
20230705,103200,10199875,4995,4995,4995,4995,0
|
|
20230705,103100,10199875,4995,4995,4995,4995,0
|
|
20230705,103000,10199875,4995,4995,4995,4995,0
|
|
20230705,102900,10199875,4995,4995,4995,4995,0
|
|
20230705,102800,10199875,4995,4995,4995,4995,0
|
|
20230705,102700,10199875,4995,4995,4995,4995,83
|
|
20230705,102600,9785290,5010,5010,5010,5010,0
|
|
20230705,102500,9785290,5010,5010,5010,5010,0
|
|
20230705,102400,9785290,5010,5010,5010,5010,0
|
|
20230705,102300,9785290,5010,5010,5010,5010,1
|
|
20230705,102200,9780280,5000,5000,5000,5000,0
|
|
20230705,102100,9780280,5000,5000,5000,5000,0
|
|
20230705,102000,9780280,5000,5000,5000,5000,0
|
|
20230705,101900,9780280,5000,5000,5000,5000,20
|
|
20230705,101800,9680280,5000,5000,5000,5000,55
|
|
20230705,101700,9405280,5010,5010,5010,5010,0
|
|
20230705,101600,9405280,5010,5010,5010,5010,0
|
|
20230705,101500,9405280,5010,5010,5010,5010,0
|
|
20230705,101400,9405280,5010,5010,5010,5010,1
|
|
20230705,101300,9400270,4995,4995,4995,4995,33
|
|
20230705,101200,9235435,4990,4990,4990,4990,0
|
|
20230705,101100,9235435,4990,4995,4995,4990,19
|
|
20230705,101000,9140600,4990,4990,4990,4990,0
|
|
20230705,100900,9140600,4990,4990,4990,4990,100
|
|
20230705,100800,8641600,5000,5000,5000,5000,162
|
|
20230705,100700,7831600,5010,5010,5010,5010,0
|
|
20230705,100600,7831600,5010,5010,5010,5010,0
|
|
20230705,100500,7831600,5010,5010,5010,5010,0
|
|
20230705,100400,7831600,5010,5010,5010,5010,0
|
|
20230705,100300,7831600,5010,5010,5010,5010,0
|
|
20230705,100200,7831600,5010,5010,5010,5010,0
|
|
20230705,100100,7831600,5010,5010,5010,5010,0
|
|
20230705,100000,7831600,5010,5010,5010,5010,0
|
|
20230705,095900,7831600,5010,5010,5010,5010,0
|
|
20230705,095800,7831600,5010,5010,5010,5010,0
|
|
20230705,095700,7831600,5010,5010,5010,5010,0
|
|
20230705,095600,7831600,5010,5010,5010,5010,0
|
|
20230705,095500,7831600,5010,5010,5010,5010,0
|
|
20230705,095400,7831600,5010,5010,5010,5010,0
|
|
20230705,095300,7831600,5010,5000,5010,5000,43
|
|
20230705,095200,7616590,5010,5010,5010,5010,0
|
|
20230705,095100,7616590,5010,5010,5010,5010,0
|
|
20230705,095000,7616590,5010,5010,5010,5010,0
|
|
20230705,094900,7616590,5010,5010,5010,5010,1
|
|
20230705,094800,7611580,5000,5000,5000,5000,32
|
|
20230705,094700,7451580,5000,5000,5000,5000,18
|
|
20230705,094600,7361580,5010,5010,5010,5010,100
|
|
20230705,094500,6860580,5010,5010,5010,5010,0
|
|
20230705,094400,6860580,5010,5010,5010,5010,0
|
|
20230705,094300,6860580,5010,5010,5010,5010,1
|
|
20230705,094200,6855570,5010,5010,5010,5010,0
|
|
20230705,094100,6855570,5010,5010,5010,5010,0
|
|
20230705,094000,6855570,5010,5010,5010,5010,0
|
|
20230705,093900,6855570,5010,5010,5010,5010,0
|
|
20230705,093800,6855570,5010,5010,5010,5010,0
|
|
20230705,093700,6855570,5010,5010,5010,5010,0
|
|
20230705,093600,6855570,5010,5010,5010,5010,0
|
|
20230705,093500,6855570,5010,5010,5010,5010,0
|
|
20230705,093400,6855570,5010,5010,5010,5010,0
|
|
20230705,093300,6855570,5010,5010,5010,5010,0
|
|
20230705,093200,6855570,5010,5010,5010,5010,9
|
|
20230705,093100,6810480,5000,5000,5000,5000,45
|
|
20230705,093000,6585480,5000,5000,5000,5000,0
|
|
20230705,092900,6585480,5000,5000,5000,5000,0
|
|
20230705,092800,6585480,5000,5000,5000,5000,0
|
|
20230705,092700,6585480,5000,5000,5000,5000,13
|
|
20230705,092600,6520480,5000,5000,5000,5000,0
|
|
20230705,092500,6520480,5000,5000,5000,5000,0
|
|
20230705,092400,6520480,5000,5000,5000,5000,0
|
|
20230705,092300,6520480,5000,4990,5000,4990,34
|
|
20230705,092200,6350750,5000,5000,5000,5000,273
|
|
20230705,092100,4985750,5000,5000,5000,5000,233
|
|
20230705,092000,3820750,5000,5000,5000,5000,200
|
|
20230705,091900,2820750,5000,5000,5000,5000,50
|
|
20230705,091800,2570750,5000,5000,5000,5000,230
|
|
20230705,091700,1420750,5000,5000,5000,5000,50
|
|
20230705,091600,1170750,5000,5000,5000,5000,140
|
|
20230705,091500,470750,5010,5010,5010,5010,0
|
|
20230705,091400,470750,5010,5010,5010,5010,0
|
|
20230705,091300,470750,5010,5010,5010,5010,0
|
|
20230705,091200,470750,5010,5010,5010,5010,0
|
|
20230705,091100,470750,5010,5010,5010,5010,0
|
|
20230705,091000,470750,5010,5010,5010,5010,0
|
|
20230705,090900,470750,5010,5010,5010,5010,0
|
|
20230705,090800,470750,5010,5010,5010,5010,0
|
|
20230705,090700,470750,5010,5010,5010,5010,0
|
|
20230705,090600,470750,5010,5010,5010,5010,1
|
|
20230705,090500,465740,5000,5000,5000,5000,10
|
|
20230705,090400,415740,5010,5010,5010,5010,50
|
|
20230705,090300,165240,5000,5000,5000,5000,9
|
|
20230705,090200,120240,5010,5010,5010,5010,0
|
|
20230705,090100,120240,5010,5010,5010,5010,0
|
|
20230705,090000,120240,5010,5010,5010,5010,24
|