592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184900,72119670,4975,4975,4975,4975,750
|
|
20230714,184800,72119670,4975,4975,4975,4975,0
|
|
20230714,184700,72119670,4975,4975,4975,4975,0
|
|
20230714,184600,72119670,4975,4975,4975,4975,0
|
|
20230714,184500,72119670,4975,4975,4975,4975,0
|
|
20230714,184400,72119670,4975,4975,4975,4975,0
|
|
20230714,184300,72119670,4975,4975,4975,4975,0
|
|
20230714,184200,72119670,4975,4975,4975,4975,0
|
|
20230714,184100,72119670,4975,4975,4975,4975,0
|
|
20230714,184000,72119670,4975,4975,4975,4975,0
|
|
20230714,183900,72119670,4975,4975,4975,4975,0
|
|
20230714,183800,72119670,4975,4975,4975,4975,0
|
|
20230714,183700,72119670,4975,4975,4975,4975,0
|
|
20230714,183600,72119670,4975,4975,4975,4975,0
|
|
20230714,183500,72119670,4975,4975,4975,4975,0
|
|
20230714,183400,72119670,4975,4975,4975,4975,0
|
|
20230714,183300,72119670,4975,4975,4975,4975,0
|
|
20230714,183200,72119670,4975,4975,4975,4975,0
|
|
20230714,183100,72119670,4975,4975,4975,4975,0
|
|
20230714,183000,72119670,4975,4975,4975,4975,0
|
|
20230714,182900,72119670,4975,4975,4975,4975,0
|
|
20230714,182800,72119670,4975,4975,4975,4975,0
|
|
20230714,182700,72119670,4975,4975,4975,4975,0
|
|
20230714,182600,72119670,4975,4975,4975,4975,0
|
|
20230714,182500,72119670,4975,4975,4975,4975,0
|
|
20230714,182400,72119670,4975,4975,4975,4975,0
|
|
20230714,182300,72119670,4975,4975,4975,4975,0
|
|
20230714,182200,72119670,4975,4975,4975,4975,0
|
|
20230714,182100,72119670,4975,4975,4975,4975,0
|
|
20230714,182000,72119670,4975,4975,4975,4975,0
|
|
20230714,181900,72119670,4975,4975,4975,4975,750
|
|
20230714,181800,72119670,4975,4975,4975,4975,0
|
|
20230714,181700,72119670,4975,4975,4975,4975,0
|
|
20230714,181600,72119670,4975,4975,4975,4975,0
|
|
20230714,181500,72119670,4975,4975,4975,4975,0
|
|
20230714,181400,72119670,4975,4975,4975,4975,0
|
|
20230714,181300,72119670,4975,4975,4975,4975,0
|
|
20230714,181200,72119670,4975,4975,4975,4975,0
|
|
20230714,181100,72119670,4975,4975,4975,4975,0
|
|
20230714,181000,72119670,4975,4975,4975,4975,0
|
|
20230714,180900,72119670,4975,4975,4975,4975,0
|
|
20230714,180800,72119670,4975,4975,4975,4975,0
|
|
20230714,180700,72119670,4975,4975,4975,4975,0
|
|
20230714,180600,72119670,4975,4975,4975,4975,0
|
|
20230714,180500,72119670,4975,4975,4975,4975,0
|
|
20230714,180400,72119670,4975,4975,4975,4975,0
|
|
20230714,180300,72119670,4975,4975,4975,4975,0
|
|
20230714,180200,72119670,4975,4975,4975,4975,0
|
|
20230714,180100,72119670,4975,4975,4975,4975,0
|
|
20230714,180000,72119670,4975,4975,4975,4975,0
|
|
20230714,175900,72119670,4975,4975,4975,4975,0
|
|
20230714,175800,72119670,4975,4975,4975,4975,0
|
|
20230714,175700,72119670,4975,4975,4975,4975,0
|
|
20230714,175600,72119670,4975,4975,4975,4975,0
|
|
20230714,175500,72119670,4975,4975,4975,4975,0
|
|
20230714,175400,72119670,4975,4975,4975,4975,0
|
|
20230714,175300,72119670,4975,4975,4975,4975,0
|
|
20230714,175200,72119670,4975,4975,4975,4975,0
|
|
20230714,175100,72119670,4975,4975,4975,4975,0
|
|
20230714,175000,72119670,4975,4975,4975,4975,0
|
|
20230714,174900,72119670,4975,4975,4975,4975,750
|
|
20230714,174800,72119670,4975,4975,4975,4975,0
|
|
20230714,174700,72119670,4975,4975,4975,4975,0
|
|
20230714,174600,72119670,4975,4975,4975,4975,0
|
|
20230714,174500,72119670,4975,4975,4975,4975,0
|
|
20230714,174400,72119670,4975,4975,4975,4975,0
|
|
20230714,174300,72119670,4975,4975,4975,4975,0
|
|
20230714,174200,72119670,4975,4975,4975,4975,0
|
|
20230714,174100,72119670,4975,4975,4975,4975,0
|
|
20230714,174000,72119670,4975,4975,4975,4975,0
|
|
20230714,173900,72119670,4975,4975,4975,4975,0
|
|
20230714,173800,72119670,4975,4975,4975,4975,0
|
|
20230714,173700,72119670,4975,4975,4975,4975,0
|
|
20230714,173600,72119670,4975,4975,4975,4975,0
|
|
20230714,173500,72119670,4975,4975,4975,4975,0
|
|
20230714,173400,72119670,4975,4975,4975,4975,0
|
|
20230714,173300,72119670,4975,4975,4975,4975,0
|
|
20230714,173200,72119670,4975,4975,4975,4975,0
|
|
20230714,173100,72119670,4975,4975,4975,4975,0
|
|
20230714,173000,72119670,4975,4975,4975,4975,0
|
|
20230714,172900,72119670,4975,4975,4975,4975,0
|
|
20230714,172800,72119670,4975,4975,4975,4975,0
|
|
20230714,172700,72119670,4975,4975,4975,4975,0
|
|
20230714,172600,72119670,4975,4975,4975,4975,0
|
|
20230714,172500,72119670,4975,4975,4975,4975,0
|
|
20230714,172400,72119670,4975,4975,4975,4975,0
|
|
20230714,172300,72119670,4975,4975,4975,4975,0
|
|
20230714,172200,72119670,4975,4975,4975,4975,0
|
|
20230714,172100,72119670,4975,4975,4975,4975,0
|
|
20230714,172000,72119670,4975,4975,4975,4975,0
|
|
20230714,171900,72119670,4975,4975,4975,4975,750
|
|
20230714,171800,72119670,4975,4975,4975,4975,0
|
|
20230714,171700,72119670,4975,4975,4975,4975,0
|
|
20230714,171600,72119670,4975,4975,4975,4975,0
|
|
20230714,171500,72119670,4975,4975,4975,4975,0
|
|
20230714,171400,72119670,4975,4975,4975,4975,0
|
|
20230714,171300,72119670,4975,4975,4975,4975,0
|
|
20230714,171200,72119670,4975,4975,4975,4975,0
|
|
20230714,171100,72119670,4975,4975,4975,4975,0
|
|
20230714,171000,72119670,4975,4975,4975,4975,0
|
|
20230714,170900,72119670,4975,4975,4975,4975,0
|
|
20230714,170800,72119670,4975,4975,4975,4975,0
|
|
20230714,170700,72119670,4975,4975,4975,4975,0
|
|
20230714,170600,72119670,4975,4975,4975,4975,0
|
|
20230714,170500,72119670,4975,4975,4975,4975,0
|
|
20230714,170400,72119670,4975,4975,4975,4975,0
|
|
20230714,170300,72119670,4975,4975,4975,4975,0
|
|
20230714,170200,72119670,4975,4975,4975,4975,0
|
|
20230714,170100,72119670,4975,4975,4975,4975,0
|
|
20230714,170000,72119670,4975,4975,4975,4975,0
|
|
20230714,165900,72119670,4975,4975,4975,4975,0
|
|
20230714,165800,72119670,4975,4975,4975,4975,0
|
|
20230714,165700,72119670,4975,4975,4975,4975,0
|
|
20230714,165600,72119670,4975,4975,4975,4975,0
|
|
20230714,165500,72119670,4975,4975,4975,4975,0
|
|
20230714,165400,72119670,4975,4975,4975,4975,0
|
|
20230714,165300,72119670,4975,4975,4975,4975,0
|
|
20230714,165200,72119670,4975,4975,4975,4975,0
|
|
20230714,165100,72119670,4975,4975,4975,4975,0
|
|
20230714,165000,72119670,4975,4975,4975,4975,0
|
|
20230714,164900,72119670,4975,4975,4975,4975,750
|
|
20230714,164800,72119670,4975,4975,4975,4975,0
|
|
20230714,164700,72119670,4975,4975,4975,4975,0
|
|
20230714,164600,72119670,4975,4975,4975,4975,0
|
|
20230714,164500,72119670,4975,4975,4975,4975,0
|
|
20230714,164400,72119670,4975,4975,4975,4975,0
|
|
20230714,164300,72119670,4975,4975,4975,4975,0
|
|
20230714,164200,72119670,4975,4975,4975,4975,0
|
|
20230714,164100,72119670,4975,4975,4975,4975,0
|
|
20230714,164000,72119670,4975,4975,4975,4975,0
|
|
20230714,163900,72119670,4975,4975,4975,4975,0
|
|
20230714,163800,72119670,4975,4975,4975,4975,0
|
|
20230714,163700,72119670,4975,4975,4975,4975,0
|
|
20230714,163600,72119670,4975,4975,4975,4975,0
|
|
20230714,163500,72119670,4975,4975,4975,4975,0
|
|
20230714,163400,72119670,4975,4975,4975,4975,0
|
|
20230714,163300,72119670,4975,4975,4975,4975,0
|
|
20230714,163200,72119670,4975,4975,4975,4975,0
|
|
20230714,163100,72119670,4975,4975,4975,4975,0
|
|
20230714,163000,72119670,4975,4975,4975,4975,0
|
|
20230714,162900,72119670,4975,4975,4975,4975,0
|
|
20230714,162800,72119670,4975,4975,4975,4975,0
|
|
20230714,162700,72119670,4975,4975,4975,4975,0
|
|
20230714,162600,72119670,4975,4975,4975,4975,0
|
|
20230714,162500,72119670,4975,4975,4975,4975,0
|
|
20230714,162400,72119670,4975,4975,4975,4975,0
|
|
20230714,162300,72119670,4975,4975,4975,4975,0
|
|
20230714,162200,72119670,4975,4975,4975,4975,0
|
|
20230714,162100,72119670,4975,4975,4975,4975,0
|
|
20230714,162000,72119670,4975,4975,4975,4975,0
|
|
20230714,161900,72119670,4975,4975,4975,4975,750
|
|
20230714,161800,72119670,4975,4975,4975,4975,0
|
|
20230714,161700,72119670,4975,4975,4975,4975,0
|
|
20230714,161600,72119670,4975,4975,4975,4975,0
|
|
20230714,161500,72119670,4975,4975,4975,4975,0
|
|
20230714,161400,72119670,4975,4975,4975,4975,0
|
|
20230714,161300,72119670,4975,4975,4975,4975,0
|
|
20230714,161200,72119670,4975,4975,4975,4975,0
|
|
20230714,161100,72119670,4975,4975,4975,4975,0
|
|
20230714,161000,72119670,4975,4975,4975,4975,0
|
|
20230714,160900,72119670,4975,4975,4975,4975,0
|
|
20230714,160800,72119670,4975,4975,4975,4975,0
|
|
20230714,160700,72119670,4975,4975,4975,4975,0
|
|
20230714,160600,72119670,4975,4975,4975,4975,0
|
|
20230714,160500,72119670,4975,4975,4975,4975,0
|
|
20230714,160400,72119670,4975,4975,4975,4975,0
|
|
20230714,160300,72119670,4975,4975,4975,4975,0
|
|
20230714,160200,72119670,4975,4975,4975,4975,0
|
|
20230714,160100,72119670,4975,4975,4975,4975,0
|
|
20230714,160000,72119670,4975,4975,4975,4975,0
|
|
20230714,155900,72119670,4975,4975,4975,4975,0
|
|
20230714,155800,72119670,4975,4975,4975,4975,0
|
|
20230714,155700,72119670,4975,4975,4975,4975,0
|
|
20230714,155600,72119670,4975,4975,4975,4975,0
|
|
20230714,155500,72119670,4975,4975,4975,4975,0
|
|
20230714,155400,72119670,4975,4975,4975,4975,0
|
|
20230714,155300,72119670,4975,4975,4975,4975,0
|
|
20230714,155200,72119670,4975,4975,4975,4975,0
|
|
20230714,155100,72119670,4975,4975,4975,4975,0
|
|
20230714,155000,72119670,4975,4975,4975,4975,0
|
|
20230714,154900,72119670,4975,4975,4975,4975,750
|
|
20230714,154800,72119670,4975,4975,4975,4975,0
|
|
20230714,154700,72119670,4975,4975,4975,4975,0
|
|
20230714,154600,72119670,4975,4975,4975,4975,0
|
|
20230714,154500,72119670,4975,4975,4975,4975,0
|
|
20230714,154400,72119670,4975,4975,4975,4975,0
|
|
20230714,154300,72119670,4975,4975,4975,4975,0
|
|
20230714,154200,72119670,4975,4975,4975,4975,0
|
|
20230714,154100,72119670,4975,4975,4975,4975,0
|
|
20230714,154000,72119670,4975,4975,4975,4975,0
|
|
20230714,153900,72119670,4975,4975,4975,4975,0
|
|
20230714,153800,72119670,4975,4975,4975,4975,0
|
|
20230714,153700,72119670,4975,4975,4975,4975,0
|
|
20230714,153600,72119670,4975,4975,4975,4975,0
|
|
20230714,153500,72119670,4975,4975,4975,4975,0
|
|
20230714,153400,72119670,4975,4975,4975,4975,0
|
|
20230714,153300,72119670,4975,4975,4975,4975,0
|
|
20230714,153200,72119670,4975,4975,4975,4975,0
|
|
20230714,153100,72119670,4975,4975,4975,4975,0
|
|
20230714,153000,72119670,4975,4975,4975,4975,750
|
|
20230714,152900,68388420,5000,5000,5000,5000,0
|
|
20230714,152800,68388420,5000,5000,5000,5000,0
|
|
20230714,152700,68388420,5000,5000,5000,5000,0
|
|
20230714,152600,68388420,5000,5000,5000,5000,0
|
|
20230714,152500,68388420,5000,5000,5000,5000,0
|
|
20230714,152400,68388420,5000,5000,5000,5000,0
|
|
20230714,152300,68388420,5000,5000,5000,5000,0
|
|
20230714,152200,68388420,5000,5000,5000,5000,0
|
|
20230714,152100,68388420,5000,5000,5000,5000,0
|
|
20230714,152000,68388420,5000,5000,5000,5000,0
|
|
20230714,151900,68388420,5000,5000,5000,5000,0
|
|
20230714,151800,68388420,5000,5000,5000,5000,0
|
|
20230714,151700,68388420,5000,5000,5000,5000,0
|
|
20230714,151600,68388420,5000,5000,5000,5000,100
|
|
20230714,151500,67888420,5000,5000,5000,5000,0
|
|
20230714,151400,67888420,5000,5000,5000,5000,0
|
|
20230714,151300,67888420,5000,5000,5000,5000,0
|
|
20230714,151200,67888420,5000,5000,5000,5000,40
|
|
20230714,151100,67688420,5000,5000,5000,5000,0
|
|
20230714,151000,67688420,5000,5000,5000,5000,0
|
|
20230714,150900,67688420,5000,5000,5000,5000,0
|
|
20230714,150800,67688420,5000,5000,5000,5000,1
|
|
20230714,150700,67683420,4985,4985,4985,4985,0
|
|
20230714,150600,67683420,4985,4985,4985,4985,0
|
|
20230714,150500,67683420,4985,4985,4985,4985,0
|
|
20230714,150400,67683420,4985,4985,4985,4985,0
|
|
20230714,150300,67683420,4985,4985,4985,4985,0
|
|
20230714,150200,67683420,4985,4990,4990,4985,20
|
|
20230714,150100,67583715,4985,4985,4985,4985,0
|
|
20230714,150000,67583715,4985,4985,4985,4985,0
|
|
20230714,145900,67583715,4985,4985,4985,4985,0
|
|
20230714,145800,67583715,4985,4985,4985,4985,0
|
|
20230714,145700,67583715,4985,4985,4985,4985,0
|
|
20230714,145600,67583715,4985,4985,4985,4985,0
|
|
20230714,145500,67583715,4985,4985,4985,4985,0
|
|
20230714,145400,67583715,4985,4985,4985,4985,0
|
|
20230714,145300,67583715,4985,4985,4985,4985,0
|
|
20230714,145200,67583715,4985,4985,4985,4985,0
|
|
20230714,145100,67583715,4985,4985,4985,4985,0
|
|
20230714,145000,67583715,4985,4985,4985,4985,0
|
|
20230714,144900,67583715,4985,4985,4985,4985,17
|
|
20230714,144800,67498970,4980,4980,4980,4980,0
|
|
20230714,144700,67498970,4980,4980,4980,4980,0
|
|
20230714,144600,67498970,4980,4980,4980,4980,0
|
|
20230714,144500,67498970,4980,4980,4980,4980,0
|
|
20230714,144400,67498970,4980,4980,4980,4980,0
|
|
20230714,144300,67498970,4980,4980,4980,4980,0
|
|
20230714,144200,67498970,4980,4980,4980,4980,0
|
|
20230714,144100,67498970,4980,4980,4980,4980,0
|
|
20230714,144000,67498970,4980,4980,4980,4980,0
|
|
20230714,143900,67498970,4980,4980,4980,4980,0
|
|
20230714,143800,67498970,4980,4980,4980,4980,0
|
|
20230714,143700,67498970,4980,4980,4980,4980,0
|
|
20230714,143600,67498970,4980,4980,4980,4980,0
|
|
20230714,143500,67498970,4980,4980,4980,4980,0
|
|
20230714,143400,67498970,4980,4980,4980,4980,0
|
|
20230714,143300,67498970,4980,4980,4980,4980,0
|
|
20230714,143200,67498970,4980,4980,4980,4980,0
|
|
20230714,143100,67498970,4980,4980,4980,4980,0
|
|
20230714,143000,67498970,4980,4980,4980,4980,0
|
|
20230714,142900,67498970,4980,4980,4980,4980,0
|
|
20230714,142800,67498970,4980,4985,4985,4980,10
|
|
20230714,142700,67449125,4985,4995,4995,4985,220
|
|
20230714,142600,66351855,5000,5000,5000,5000,20
|
|
20230714,142500,66251855,5000,5000,5000,5000,0
|
|
20230714,142400,66251855,5000,5000,5000,5000,20
|
|
20230714,142300,66151855,5000,5000,5000,5000,0
|
|
20230714,142200,66151855,5000,5000,5000,5000,0
|
|
20230714,142100,66151855,5000,5000,5000,5000,0
|
|
20230714,142000,66151855,5000,5000,5000,5000,0
|
|
20230714,141900,66151855,5000,5000,5000,5000,0
|
|
20230714,141800,66151855,5000,5000,5000,5000,0
|
|
20230714,141700,66151855,5000,5000,5000,5000,0
|
|
20230714,141600,66151855,5000,5000,5000,5000,0
|
|
20230714,141500,66151855,5000,5000,5000,5000,7
|
|
20230714,141400,66116855,5000,5000,5000,5000,0
|
|
20230714,141300,66116855,5000,5000,5000,5000,0
|
|
20230714,141200,66116855,5000,5000,5000,5000,0
|
|
20230714,141100,66116855,5000,5000,5000,5000,1
|
|
20230714,141000,66111855,5000,5000,5000,5000,0
|
|
20230714,140900,66111855,5000,5000,5000,5000,0
|
|
20230714,140800,66111855,5000,5000,5000,5000,5
|
|
20230714,140700,66086855,5010,5040,5040,5010,100
|
|
20230714,140600,65585535,5050,5050,5050,5050,0
|
|
20230714,140500,65585535,5050,5050,5050,5050,0
|
|
20230714,140400,65585535,5050,5050,5050,5050,0
|
|
20230714,140300,65585535,5050,5050,5050,5050,0
|
|
20230714,140200,65585535,5050,5050,5050,5050,0
|
|
20230714,140100,65585535,5050,5050,5050,5050,0
|
|
20230714,140000,65585535,5050,5050,5050,5050,0
|
|
20230714,135900,65585535,5050,5050,5050,5050,0
|
|
20230714,135800,65585535,5050,5050,5050,5050,0
|
|
20230714,135700,65585535,5050,5050,5050,5050,0
|
|
20230714,135600,65585535,5050,5050,5050,5050,0
|
|
20230714,135500,65585535,5050,5050,5050,5050,0
|
|
20230714,135400,65585535,5050,5050,5050,5050,0
|
|
20230714,135300,65585535,5050,5050,5050,5050,1
|
|
20230714,135200,65580485,5060,5060,5060,5060,0
|
|
20230714,135100,65580485,5060,5060,5060,5060,0
|
|
20230714,135000,65580485,5060,5060,5060,5060,0
|
|
20230714,134900,65580485,5060,5060,5060,5060,0
|
|
20230714,134800,65580485,5060,5060,5060,5060,0
|
|
20230714,134700,65580485,5060,5060,5060,5060,0
|
|
20230714,134600,65580485,5060,5060,5060,5060,0
|
|
20230714,134500,65580485,5060,5060,5060,5060,0
|
|
20230714,134400,65580485,5060,5060,5060,5060,0
|
|
20230714,134300,65580485,5060,5060,5060,5060,0
|
|
20230714,134200,65580485,5060,5060,5060,5060,0
|
|
20230714,134100,65580485,5060,5060,5060,5060,0
|
|
20230714,134000,65580485,5060,5060,5060,5060,0
|
|
20230714,133900,65580485,5060,5060,5060,5060,0
|
|
20230714,133800,65580485,5060,5060,5060,5060,0
|
|
20230714,133700,65580485,5060,5060,5060,5060,0
|
|
20230714,133600,65580485,5060,5060,5060,5060,0
|
|
20230714,133500,65580485,5060,5060,5060,5060,0
|
|
20230714,133400,65580485,5060,5060,5060,5060,0
|
|
20230714,133300,65580485,5060,5060,5060,5060,0
|
|
20230714,133200,65580485,5060,5060,5060,5060,0
|
|
20230714,133100,65580485,5060,5060,5060,5060,0
|
|
20230714,133000,65580485,5060,5060,5060,5060,0
|
|
20230714,132900,65580485,5060,5060,5060,5060,0
|
|
20230714,132800,65580485,5060,5060,5060,5060,0
|
|
20230714,132700,65580485,5060,5050,5060,5050,42
|
|
20230714,132600,65368375,5040,5060,5070,5040,45
|
|
20230714,132500,65141075,5050,5050,5050,5050,1
|
|
20230714,132400,65136025,5070,5040,5090,5040,212
|
|
20230714,132300,64062935,5040,5030,5040,5030,74
|
|
20230714,132200,63690475,5030,5030,5030,5030,0
|
|
20230714,132100,63690475,5030,5030,5030,5030,0
|
|
20230714,132000,63690475,5030,5030,5030,5030,0
|
|
20230714,131900,63690475,5030,5030,5030,5030,0
|
|
20230714,131800,63690475,5030,5030,5030,5030,1
|
|
20230714,131700,63685445,5010,5010,5010,5010,824
|
|
20230714,131600,59557205,5010,5010,5010,5010,0
|
|
20230714,131500,59557205,5010,5010,5010,5010,1
|
|
20230714,131400,59552195,4990,4990,4990,4990,0
|
|
20230714,131300,59552195,4990,4990,4990,4990,0
|
|
20230714,131200,59552195,4990,4990,4990,4990,0
|
|
20230714,131100,59552195,4990,4990,4990,4990,0
|
|
20230714,131000,59552195,4990,4990,4990,4990,0
|
|
20230714,130900,59552195,4990,4990,4990,4990,0
|
|
20230714,130800,59552195,4990,4990,4990,4990,0
|
|
20230714,130700,59552195,4990,4990,4990,4990,0
|
|
20230714,130600,59552195,4990,4990,4990,4990,0
|
|
20230714,130500,59552195,4990,4990,4990,4990,0
|
|
20230714,130400,59552195,4990,4990,4990,4990,0
|
|
20230714,130300,59552195,4990,4990,4990,4990,0
|
|
20230714,130200,59552195,4990,4990,4990,4990,0
|
|
20230714,130100,59552195,4990,4990,4990,4990,0
|
|
20230714,130000,59552195,4990,4990,4990,4990,0
|
|
20230714,125900,59552195,4990,4990,4990,4990,0
|
|
20230714,125800,59552195,4990,4990,4990,4990,0
|
|
20230714,125700,59552195,4990,4990,4990,4990,0
|
|
20230714,125600,59552195,4990,4990,4990,4990,0
|
|
20230714,125500,59552195,4990,4990,4990,4990,0
|
|
20230714,125400,59552195,4990,4990,4990,4990,0
|
|
20230714,125300,59552195,4990,5020,5020,4990,901
|
|
20230714,125200,55047475,5040,5040,5040,5040,0
|
|
20230714,125100,55047475,5040,5040,5040,5040,1
|
|
20230714,125000,55042435,5050,5050,5050,5050,0
|
|
20230714,124900,55042435,5050,5050,5050,5050,0
|
|
20230714,124800,55042435,5050,5050,5050,5050,0
|
|
20230714,124700,55042435,5050,5050,5050,5050,0
|
|
20230714,124600,55042435,5050,5050,5050,5050,0
|
|
20230714,124500,55042435,5050,5050,5050,5050,0
|
|
20230714,124400,55042435,5050,5050,5050,5050,0
|
|
20230714,124300,55042435,5050,5050,5050,5050,0
|
|
20230714,124200,55042435,5050,5020,5060,5020,132
|
|
20230714,124100,54377635,5040,5000,5040,4990,358
|
|
20230714,124000,52587445,5020,5020,5020,5020,0
|
|
20230714,123900,52587445,5020,5020,5020,5020,0
|
|
20230714,123800,52587445,5020,5020,5020,5020,0
|
|
20230714,123700,52587445,5020,5020,5020,5020,0
|
|
20230714,123600,52587445,5020,5020,5020,5020,18
|
|
20230714,123500,52497085,5010,5010,5010,5010,11
|
|
20230714,123400,52441975,5020,5020,5020,5020,0
|
|
20230714,123300,52441975,5020,5020,5020,5020,0
|
|
20230714,123200,52441975,5020,5020,5020,5020,0
|
|
20230714,123100,52441975,5020,5020,5020,5020,0
|
|
20230714,123000,52441975,5020,5020,5020,5020,0
|
|
20230714,122900,52441975,5020,5020,5020,5020,1
|
|
20230714,122800,52436955,5010,5010,5010,5010,0
|
|
20230714,122700,52436955,5010,5000,5030,4990,106
|
|
20230714,122600,51906275,4985,4985,4985,4985,163
|
|
20230714,122500,51093720,4980,4980,4980,4980,0
|
|
20230714,122400,51093720,4980,4980,4980,4980,0
|
|
20230714,122300,51093720,4980,4980,4980,4980,0
|
|
20230714,122200,51093720,4980,4980,4980,4980,0
|
|
20230714,122100,51093720,4980,4980,4980,4980,0
|
|
20230714,122000,51093720,4980,4980,4980,4980,0
|
|
20230714,121900,51093720,4980,4980,4980,4980,0
|
|
20230714,121800,51093720,4980,4980,4980,4980,0
|
|
20230714,121700,51093720,4980,4975,4980,4975,847
|
|
20230714,121600,46875770,4970,4970,4970,4970,0
|
|
20230714,121500,46875770,4970,4970,4970,4970,0
|
|
20230714,121400,46875770,4970,4970,4970,4970,0
|
|
20230714,121300,46875770,4970,4970,4970,4970,0
|
|
20230714,121200,46875770,4970,4970,4970,4970,0
|
|
20230714,121100,46875770,4970,4970,4970,4970,0
|
|
20230714,121000,46875770,4970,4970,4970,4970,0
|
|
20230714,120900,46875770,4970,4970,4970,4970,0
|
|
20230714,120800,46875770,4970,4970,4970,4970,0
|
|
20230714,120700,46875770,4970,4970,4970,4970,0
|
|
20230714,120600,46875770,4970,4970,4970,4970,0
|
|
20230714,120500,46875770,4970,4970,4970,4970,0
|
|
20230714,120400,46875770,4970,4970,4970,4970,0
|
|
20230714,120300,46875770,4970,4970,4970,4970,1
|
|
20230714,120200,46870800,4975,4975,4975,4975,0
|
|
20230714,120100,46870800,4975,4975,4975,4975,0
|
|
20230714,120000,46870800,4975,4975,4975,4975,0
|
|
20230714,115900,46870800,4975,4975,4975,4975,0
|
|
20230714,115800,46870800,4975,4975,4975,4975,2
|
|
20230714,115700,46860850,4975,4975,4975,4975,0
|
|
20230714,115600,46860850,4975,4975,4975,4975,0
|
|
20230714,115500,46860850,4975,4975,4975,4975,0
|
|
20230714,115400,46860850,4975,4975,4975,4975,0
|
|
20230714,115300,46860850,4975,4975,4975,4975,0
|
|
20230714,115200,46860850,4975,4975,4975,4975,0
|
|
20230714,115100,46860850,4975,4975,4975,4975,2
|
|
20230714,115000,46850900,4975,4975,4975,4975,0
|
|
20230714,114900,46850900,4975,4975,4975,4975,0
|
|
20230714,114800,46850900,4975,4975,4975,4975,0
|
|
20230714,114700,46850900,4975,4975,4975,4975,0
|
|
20230714,114600,46850900,4975,4975,4975,4975,0
|
|
20230714,114500,46850900,4975,4975,4975,4975,0
|
|
20230714,114400,46850900,4975,4975,4975,4975,0
|
|
20230714,114300,46850900,4975,4975,4975,4975,0
|
|
20230714,114200,46850900,4975,4975,4975,4975,0
|
|
20230714,114100,46850900,4975,4975,4975,4975,0
|
|
20230714,114000,46850900,4975,4975,4975,4975,0
|
|
20230714,113900,46850900,4975,4975,4975,4975,0
|
|
20230714,113800,46850900,4975,4975,4975,4975,1
|
|
20230714,113700,46845925,4970,4970,4970,4970,0
|
|
20230714,113600,46845925,4970,4970,4970,4970,0
|
|
20230714,113500,46845925,4970,4970,4970,4970,0
|
|
20230714,113400,46845925,4970,4970,4970,4970,42
|
|
20230714,113300,46637185,4970,4975,4975,4970,100
|
|
20230714,113200,46139935,4970,4980,4980,4970,1050
|
|
20230714,113100,40918015,4990,4990,4990,4990,0
|
|
20230714,113000,40918015,4990,4990,4990,4990,0
|
|
20230714,112900,40918015,4990,4990,4990,4990,0
|
|
20230714,112800,40918015,4990,4990,4990,4990,0
|
|
20230714,112700,40918015,4990,4990,4990,4990,0
|
|
20230714,112600,40918015,4990,4990,4990,4990,0
|
|
20230714,112500,40918015,4990,4990,4990,4990,401
|
|
20230714,112400,38917025,4980,4980,4980,4980,20
|
|
20230714,112300,38817425,4980,4980,4980,4980,0
|
|
20230714,112200,38817425,4980,4980,4980,4980,0
|
|
20230714,112100,38817425,4980,4980,4980,4980,78
|
|
20230714,112000,38428985,4985,4985,4985,4985,10
|
|
20230714,111900,38379135,4985,4985,4985,4985,0
|
|
20230714,111800,38379135,4985,4985,4985,4985,69
|
|
20230714,111700,38035170,4985,4980,4985,4980,301
|
|
20230714,111600,36535410,4985,4985,4985,4985,8
|
|
20230714,111500,36495530,4985,4985,4985,4985,0
|
|
20230714,111400,36495530,4985,4985,4985,4985,0
|
|
20230714,111300,36495530,4985,4985,4985,4985,0
|
|
20230714,111200,36495530,4985,4985,4985,4985,0
|
|
20230714,111100,36495530,4985,4985,4985,4985,0
|
|
20230714,111000,36495530,4985,4985,4985,4985,1
|
|
20230714,110900,36490545,4985,4985,4985,4985,331
|
|
20230714,110800,34840510,4985,4985,4985,4985,10
|
|
20230714,110700,34790660,4985,4985,4985,4985,0
|
|
20230714,110600,34790660,4985,4985,4985,4985,25
|
|
20230714,110500,34666035,4980,4980,4980,4980,210
|
|
20230714,110400,33620235,4985,4985,4985,4985,495
|
|
20230714,110300,31152660,4990,4990,4990,4990,0
|
|
20230714,110200,31152660,4990,4990,4990,4990,0
|
|
20230714,110100,31152660,4990,4990,4990,4990,1
|
|
20230714,110000,31147670,5000,5000,5000,5000,0
|
|
20230714,105900,31147670,5000,5000,5000,5000,0
|
|
20230714,105800,31147670,5000,5000,5000,5000,0
|
|
20230714,105700,31147670,5000,5000,5000,5000,0
|
|
20230714,105600,31147670,5000,4995,5000,4995,2
|
|
20230714,105500,31137675,4990,4990,4990,4990,0
|
|
20230714,105400,31137675,4990,4990,4990,4990,10
|
|
20230714,105300,31087775,4990,4990,4990,4990,0
|
|
20230714,105200,31087775,4990,4990,4990,4990,0
|
|
20230714,105100,31087775,4990,4990,4990,4990,0
|
|
20230714,105000,31087775,4990,4990,4990,4990,0
|
|
20230714,104900,31087775,4990,4990,4990,4990,150
|
|
20230714,104800,30339275,4990,4990,4990,4990,0
|
|
20230714,104700,30339275,4990,4990,4990,4990,0
|
|
20230714,104600,30339275,4990,4990,4990,4990,0
|
|
20230714,104500,30339275,4990,4985,4995,4985,145
|
|
20230714,104400,29616435,5000,5000,5000,5000,0
|
|
20230714,104300,29616435,5000,5000,5000,5000,0
|
|
20230714,104200,29616435,5000,5000,5000,5000,0
|
|
20230714,104100,29616435,5000,5000,5000,5000,0
|
|
20230714,104000,29616435,5000,5000,5000,5000,0
|
|
20230714,103900,29616435,5000,5000,5000,5000,0
|
|
20230714,103800,29616435,5000,5000,5000,5000,3
|
|
20230714,103700,29601435,5000,5000,5000,5000,0
|
|
20230714,103600,29601435,5000,5000,5000,5000,0
|
|
20230714,103500,29601435,5000,5000,5000,5000,0
|
|
20230714,103400,29601435,5000,5000,5000,5000,0
|
|
20230714,103300,29601435,5000,5000,5000,5000,1
|
|
20230714,103200,29596435,4990,5000,5000,4990,3
|
|
20230714,103100,29581450,4985,4985,4985,4985,1
|
|
20230714,103000,29576465,4995,4990,4995,4990,16
|
|
20230714,102900,29496555,4995,4995,4995,4995,1
|
|
20230714,102800,29491560,5000,5000,5000,5000,0
|
|
20230714,102700,29491560,5000,5000,5000,5000,0
|
|
20230714,102600,29491560,5000,5000,5000,5000,0
|
|
20230714,102500,29491560,5000,5000,5000,5000,0
|
|
20230714,102400,29491560,5000,5000,5000,5000,0
|
|
20230714,102300,29491560,5000,5000,5000,5000,0
|
|
20230714,102200,29491560,5000,5000,5000,5000,0
|
|
20230714,102100,29491560,5000,5000,5000,5000,0
|
|
20230714,102000,29491560,5000,5000,5000,5000,0
|
|
20230714,101900,29491560,5000,5000,5000,5000,0
|
|
20230714,101800,29491560,5000,5000,5000,5000,0
|
|
20230714,101700,29491560,5000,5000,5000,5000,0
|
|
20230714,101600,29491560,5000,5000,5000,5000,0
|
|
20230714,101500,29491560,5000,5000,5000,5000,0
|
|
20230714,101400,29491560,5000,5000,5000,5000,0
|
|
20230714,101300,29491560,5000,5000,5000,5000,0
|
|
20230714,101200,29491560,5000,5000,5000,5000,0
|
|
20230714,101100,29491560,5000,5000,5000,5000,0
|
|
20230714,101000,29491560,5000,5000,5000,5000,0
|
|
20230714,100900,29491560,5000,5000,5000,5000,0
|
|
20230714,100800,29491560,5000,5000,5000,5000,0
|
|
20230714,100700,29491560,5000,5000,5000,5000,0
|
|
20230714,100600,29491560,5000,5000,5000,5000,0
|
|
20230714,100500,29491560,5000,5000,5000,5000,0
|
|
20230714,100400,29491560,5000,5000,5000,4980,2001
|
|
20230714,100300,19507720,5030,5030,5030,5030,0
|
|
20230714,100200,19507720,5030,5030,5030,5030,0
|
|
20230714,100100,19507720,5030,5030,5030,5030,0
|
|
20230714,100000,19507720,5030,5030,5030,5030,0
|
|
20230714,095900,19507720,5030,5030,5030,5030,0
|
|
20230714,095800,19507720,5030,5030,5030,5030,0
|
|
20230714,095700,19507720,5030,5030,5030,5030,0
|
|
20230714,095600,19507720,5030,5030,5030,5030,0
|
|
20230714,095500,19507720,5030,5030,5030,5030,0
|
|
20230714,095400,19507720,5030,5030,5030,5030,0
|
|
20230714,095300,19507720,5030,5030,5030,5030,0
|
|
20230714,095200,19507720,5030,5030,5030,5030,0
|
|
20230714,095100,19507720,5030,5030,5030,5030,0
|
|
20230714,095000,19507720,5030,5030,5030,5030,0
|
|
20230714,094900,19507720,5030,5030,5030,5030,0
|
|
20230714,094800,19507720,5030,5030,5030,5030,0
|
|
20230714,094700,19507720,5030,5030,5030,5030,0
|
|
20230714,094600,19507720,5030,5030,5030,5030,0
|
|
20230714,094500,19507720,5030,5030,5030,5030,0
|
|
20230714,094400,19507720,5030,5030,5030,5030,0
|
|
20230714,094300,19507720,5030,5030,5030,5030,18
|
|
20230714,094200,19417180,5020,5020,5020,5020,0
|
|
20230714,094100,19417180,5020,5020,5020,5020,0
|
|
20230714,094000,19417180,5020,5020,5020,5020,6
|
|
20230714,093900,19387060,5000,5000,5000,5000,4
|
|
20230714,093800,19367060,5030,5030,5030,5030,5
|
|
20230714,093700,19341910,5030,5000,5030,5000,24
|
|
20230714,093600,19221650,4975,4975,4975,4975,0
|
|
20230714,093500,19221650,4975,4990,4990,4975,353
|
|
20230714,093400,17464275,4990,4990,4990,4990,0
|
|
20230714,093300,17464275,4990,4990,4990,4990,0
|
|
20230714,093200,17464275,4990,4990,4990,4990,43
|
|
20230714,093100,17249705,4990,4990,4990,4990,0
|
|
20230714,093000,17249705,4990,4990,4990,4990,0
|
|
20230714,092900,17249705,4990,4990,4990,4990,0
|
|
20230714,092800,17249705,4990,4990,4990,4990,2
|
|
20230714,092700,17239725,4990,4990,4990,4990,21
|
|
20230714,092600,17134935,4990,4990,4990,4990,0
|
|
20230714,092500,17134935,4990,4990,4990,4990,0
|
|
20230714,092400,17134935,4990,4990,4990,4990,13
|
|
20230714,092300,17070065,4990,4990,4990,4990,1
|
|
20230714,092200,17065075,4990,4990,4990,4990,0
|
|
20230714,092100,17065075,4990,4990,4990,4990,0
|
|
20230714,092000,17065075,4990,4990,4990,4990,0
|
|
20230714,091900,17065075,4990,4990,4990,4990,0
|
|
20230714,091800,17065075,4990,4995,4995,4990,241
|
|
20230714,091700,15862380,5000,5000,5000,5000,20
|
|
20230714,091600,15762380,5010,5030,5030,5010,437
|
|
20230714,091500,13572980,5010,5020,5020,5010,600
|
|
20230714,091400,10562160,5020,5060,5060,5020,2015
|
|
20230714,091300,411480,5080,5080,5080,5080,1
|
|
20230714,091200,406400,5080,5080,5080,5080,0
|
|
20230714,091100,406400,5080,5080,5080,5080,80
|
|
20230714,091000,0,5090,5090,5090,5090,0
|
|
20230714,090900,0,5090,5090,5090,5090,0
|
|
20230714,090800,0,5090,5090,5090,5090,0
|
|
20230714,090700,0,5090,5090,5090,5090,0
|
|
20230714,090600,0,5090,5090,5090,5090,0
|
|
20230714,090500,0,5090,5090,5090,5090,0
|
|
20230714,090400,0,5090,5090,5090,5090,0
|
|
20230714,090300,0,5090,5090,5090,5090,0
|
|
20230714,090200,0,5090,5090,5090,5090,0
|
|
20230714,090100,0,5090,5090,5090,5090,0
|
|
20230714,090000,0,5090,5090,5090,5090,0
|