591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184800,41068775,5000,5000,5000,5000,267
|
|
20230717,184700,41068775,5000,5000,5000,5000,0
|
|
20230717,184600,41068775,5000,5000,5000,5000,0
|
|
20230717,184500,41068775,5000,5000,5000,5000,0
|
|
20230717,184400,41068775,5000,5000,5000,5000,0
|
|
20230717,184300,41068775,5000,5000,5000,5000,0
|
|
20230717,184200,41068775,5000,5000,5000,5000,0
|
|
20230717,184100,41068775,5000,5000,5000,5000,0
|
|
20230717,184000,41068775,5000,5000,5000,5000,0
|
|
20230717,183900,41068775,5000,5000,5000,5000,0
|
|
20230717,183800,41068775,5000,5000,5000,5000,0
|
|
20230717,183700,41068775,5000,5000,5000,5000,0
|
|
20230717,183600,41068775,5000,5000,5000,5000,0
|
|
20230717,183500,41068775,5000,5000,5000,5000,0
|
|
20230717,183400,41068775,5000,5000,5000,5000,0
|
|
20230717,183300,41068775,5000,5000,5000,5000,0
|
|
20230717,183200,41068775,5000,5000,5000,5000,0
|
|
20230717,183100,41068775,5000,5000,5000,5000,0
|
|
20230717,183000,41068775,5000,5000,5000,5000,0
|
|
20230717,182900,41068775,5000,5000,5000,5000,0
|
|
20230717,182800,41068775,5000,5000,5000,5000,0
|
|
20230717,182700,41068775,5000,5000,5000,5000,0
|
|
20230717,182600,41068775,5000,5000,5000,5000,0
|
|
20230717,182500,41068775,5000,5000,5000,5000,0
|
|
20230717,182400,41068775,5000,5000,5000,5000,0
|
|
20230717,182300,41068775,5000,5000,5000,5000,0
|
|
20230717,182200,41068775,5000,5000,5000,5000,0
|
|
20230717,182100,41068775,5000,5000,5000,5000,0
|
|
20230717,182000,41068775,5000,5000,5000,5000,0
|
|
20230717,181900,41068775,5000,5000,5000,5000,0
|
|
20230717,181800,41068775,5000,5000,5000,5000,267
|
|
20230717,181700,41068775,5000,5000,5000,5000,0
|
|
20230717,181600,41068775,5000,5000,5000,5000,0
|
|
20230717,181500,41068775,5000,5000,5000,5000,0
|
|
20230717,181400,41068775,5000,5000,5000,5000,0
|
|
20230717,181300,41068775,5000,5000,5000,5000,0
|
|
20230717,181200,41068775,5000,5000,5000,5000,0
|
|
20230717,181100,41068775,5000,5000,5000,5000,0
|
|
20230717,181000,41068775,5000,5000,5000,5000,0
|
|
20230717,180900,41068775,5000,5000,5000,5000,0
|
|
20230717,180800,41068775,5000,5000,5000,5000,0
|
|
20230717,180700,41068775,5000,5000,5000,5000,0
|
|
20230717,180600,41068775,5000,5000,5000,5000,0
|
|
20230717,180500,41068775,5000,5000,5000,5000,0
|
|
20230717,180400,41068775,5000,5000,5000,5000,0
|
|
20230717,180300,41068775,5000,5000,5000,5000,0
|
|
20230717,180200,41068775,5000,5000,5000,5000,0
|
|
20230717,180100,41068775,5000,5000,5000,5000,0
|
|
20230717,180000,41068775,5000,5000,5000,5000,0
|
|
20230717,175900,41068775,5000,5000,5000,5000,0
|
|
20230717,175800,41068775,5000,5000,5000,5000,0
|
|
20230717,175700,41068775,5000,5000,5000,5000,0
|
|
20230717,175600,41068775,5000,5000,5000,5000,0
|
|
20230717,175500,41068775,5000,5000,5000,5000,0
|
|
20230717,175400,41068775,5000,5000,5000,5000,0
|
|
20230717,175300,41068775,5000,5000,5000,5000,0
|
|
20230717,175200,41068775,5000,5000,5000,5000,0
|
|
20230717,175100,41068775,5000,5000,5000,5000,0
|
|
20230717,175000,41068775,5000,5000,5000,5000,0
|
|
20230717,174900,41068775,5000,5000,5000,5000,0
|
|
20230717,174800,41068775,5000,5000,5000,5000,267
|
|
20230717,174700,41068775,5000,5000,5000,5000,0
|
|
20230717,174600,41068775,5000,5000,5000,5000,0
|
|
20230717,174500,41068775,5000,5000,5000,5000,0
|
|
20230717,174400,41068775,5000,5000,5000,5000,0
|
|
20230717,174300,41068775,5000,5000,5000,5000,0
|
|
20230717,174200,41068775,5000,5000,5000,5000,0
|
|
20230717,174100,41068775,5000,5000,5000,5000,0
|
|
20230717,174000,41068775,5000,5000,5000,5000,0
|
|
20230717,173900,41068775,5000,5000,5000,5000,0
|
|
20230717,173800,41068775,5000,5000,5000,5000,0
|
|
20230717,173700,41068775,5000,5000,5000,5000,0
|
|
20230717,173600,41068775,5000,5000,5000,5000,0
|
|
20230717,173500,41068775,5000,5000,5000,5000,0
|
|
20230717,173400,41068775,5000,5000,5000,5000,0
|
|
20230717,173300,41068775,5000,5000,5000,5000,0
|
|
20230717,173200,41068775,5000,5000,5000,5000,0
|
|
20230717,173100,41068775,5000,5000,5000,5000,0
|
|
20230717,173000,41068775,5000,5000,5000,5000,0
|
|
20230717,172900,41068775,5000,5000,5000,5000,0
|
|
20230717,172800,41068775,5000,5000,5000,5000,0
|
|
20230717,172700,41068775,5000,5000,5000,5000,0
|
|
20230717,172600,41068775,5000,5000,5000,5000,0
|
|
20230717,172500,41068775,5000,5000,5000,5000,0
|
|
20230717,172400,41068775,5000,5000,5000,5000,0
|
|
20230717,172300,41068775,5000,5000,5000,5000,0
|
|
20230717,172200,41068775,5000,5000,5000,5000,0
|
|
20230717,172100,41068775,5000,5000,5000,5000,0
|
|
20230717,172000,41068775,5000,5000,5000,5000,0
|
|
20230717,171900,41068775,5000,5000,5000,5000,0
|
|
20230717,171800,41068775,5000,5000,5000,5000,267
|
|
20230717,171700,41068775,5000,5000,5000,5000,0
|
|
20230717,171600,41068775,5000,5000,5000,5000,0
|
|
20230717,171500,41068775,5000,5000,5000,5000,0
|
|
20230717,171400,41068775,5000,5000,5000,5000,0
|
|
20230717,171300,41068775,5000,5000,5000,5000,0
|
|
20230717,171200,41068775,5000,5000,5000,5000,0
|
|
20230717,171100,41068775,5000,5000,5000,5000,0
|
|
20230717,171000,41068775,5000,5000,5000,5000,0
|
|
20230717,170900,41068775,5000,5000,5000,5000,0
|
|
20230717,170800,41068775,5000,5000,5000,5000,0
|
|
20230717,170700,41068775,5000,5000,5000,5000,0
|
|
20230717,170600,41068775,5000,5000,5000,5000,0
|
|
20230717,170500,41068775,5000,5000,5000,5000,0
|
|
20230717,170400,41068775,5000,5000,5000,5000,0
|
|
20230717,170300,41068775,5000,5000,5000,5000,0
|
|
20230717,170200,41068775,5000,5000,5000,5000,0
|
|
20230717,170100,41068775,5000,5000,5000,5000,0
|
|
20230717,170000,41068775,5000,5000,5000,5000,0
|
|
20230717,165900,41068775,5000,5000,5000,5000,0
|
|
20230717,165800,41068775,5000,5000,5000,5000,0
|
|
20230717,165700,41068775,5000,5000,5000,5000,0
|
|
20230717,165600,41068775,5000,5000,5000,5000,0
|
|
20230717,165500,41068775,5000,5000,5000,5000,0
|
|
20230717,165400,41068775,5000,5000,5000,5000,0
|
|
20230717,165300,41068775,5000,5000,5000,5000,0
|
|
20230717,165200,41068775,5000,5000,5000,5000,0
|
|
20230717,165100,41068775,5000,5000,5000,5000,0
|
|
20230717,165000,41068775,5000,5000,5000,5000,0
|
|
20230717,164900,41068775,5000,5000,5000,5000,0
|
|
20230717,164800,41068775,5000,5000,5000,5000,267
|
|
20230717,164700,41068775,5000,5000,5000,5000,0
|
|
20230717,164600,41068775,5000,5000,5000,5000,0
|
|
20230717,164500,41068775,5000,5000,5000,5000,0
|
|
20230717,164400,41068775,5000,5000,5000,5000,0
|
|
20230717,164300,41068775,5000,5000,5000,5000,0
|
|
20230717,164200,41068775,5000,5000,5000,5000,0
|
|
20230717,164100,41068775,5000,5000,5000,5000,0
|
|
20230717,164000,41068775,5000,5000,5000,5000,0
|
|
20230717,163900,41068775,5000,5000,5000,5000,0
|
|
20230717,163800,41068775,5000,5000,5000,5000,0
|
|
20230717,163700,41068775,5000,5000,5000,5000,0
|
|
20230717,163600,41068775,5000,5000,5000,5000,0
|
|
20230717,163500,41068775,5000,5000,5000,5000,0
|
|
20230717,163400,41068775,5000,5000,5000,5000,0
|
|
20230717,163300,41068775,5000,5000,5000,5000,0
|
|
20230717,163200,41068775,5000,5000,5000,5000,0
|
|
20230717,163100,41068775,5000,5000,5000,5000,0
|
|
20230717,163000,41068775,5000,5000,5000,5000,0
|
|
20230717,162900,41068775,5000,5000,5000,5000,0
|
|
20230717,162800,41068775,5000,5000,5000,5000,0
|
|
20230717,162700,41068775,5000,5000,5000,5000,0
|
|
20230717,162600,41068775,5000,5000,5000,5000,0
|
|
20230717,162500,41068775,5000,5000,5000,5000,0
|
|
20230717,162400,41068775,5000,5000,5000,5000,0
|
|
20230717,162300,41068775,5000,5000,5000,5000,0
|
|
20230717,162200,41068775,5000,5000,5000,5000,0
|
|
20230717,162100,41068775,5000,5000,5000,5000,0
|
|
20230717,162000,41068775,5000,5000,5000,5000,0
|
|
20230717,161900,41068775,5000,5000,5000,5000,0
|
|
20230717,161800,41068775,5000,5000,5000,5000,267
|
|
20230717,161700,41068775,5000,5000,5000,5000,0
|
|
20230717,161600,41068775,5000,5000,5000,5000,0
|
|
20230717,161500,41068775,5000,5000,5000,5000,0
|
|
20230717,161400,41068775,5000,5000,5000,5000,0
|
|
20230717,161300,41068775,5000,5000,5000,5000,0
|
|
20230717,161200,41068775,5000,5000,5000,5000,0
|
|
20230717,161100,41068775,5000,5000,5000,5000,0
|
|
20230717,161000,41068775,5000,5000,5000,5000,0
|
|
20230717,160900,41068775,5000,5000,5000,5000,0
|
|
20230717,160800,41068775,5000,5000,5000,5000,0
|
|
20230717,160700,41068775,5000,5000,5000,5000,0
|
|
20230717,160600,41068775,5000,5000,5000,5000,0
|
|
20230717,160500,41068775,5000,5000,5000,5000,0
|
|
20230717,160400,41068775,5000,5000,5000,5000,0
|
|
20230717,160300,41068775,5000,5000,5000,5000,0
|
|
20230717,160200,41068775,5000,5000,5000,5000,0
|
|
20230717,160100,41068775,5000,5000,5000,5000,0
|
|
20230717,160000,41068775,5000,5000,5000,5000,0
|
|
20230717,155900,41068775,5000,5000,5000,5000,0
|
|
20230717,155800,41068775,5000,5000,5000,5000,0
|
|
20230717,155700,41068775,5000,5000,5000,5000,0
|
|
20230717,155600,41068775,5000,5000,5000,5000,0
|
|
20230717,155500,41068775,5000,5000,5000,5000,0
|
|
20230717,155400,41068775,5000,5000,5000,5000,0
|
|
20230717,155300,41068775,5000,5000,5000,5000,0
|
|
20230717,155200,41068775,5000,5000,5000,5000,0
|
|
20230717,155100,41068775,5000,5000,5000,5000,0
|
|
20230717,155000,41068775,5000,5000,5000,5000,0
|
|
20230717,154900,41068775,5000,5000,5000,5000,0
|
|
20230717,154800,41068775,5000,5000,5000,5000,267
|
|
20230717,154700,41068775,5000,5000,5000,5000,0
|
|
20230717,154600,41068775,5000,5000,5000,5000,0
|
|
20230717,154500,41068775,5000,5000,5000,5000,0
|
|
20230717,154400,41068775,5000,5000,5000,5000,0
|
|
20230717,154300,41068775,5000,5000,5000,5000,0
|
|
20230717,154200,41068775,5000,5000,5000,5000,0
|
|
20230717,154100,41068775,5000,5000,5000,5000,0
|
|
20230717,154000,41068775,5000,5000,5000,5000,0
|
|
20230717,153900,41068775,5000,5000,5000,5000,0
|
|
20230717,153800,41068775,5000,5000,5000,5000,0
|
|
20230717,153700,41068775,5000,5000,5000,5000,0
|
|
20230717,153600,41068775,5000,5000,5000,5000,0
|
|
20230717,153500,41068775,5000,5000,5000,5000,0
|
|
20230717,153400,41068775,5000,5000,5000,5000,0
|
|
20230717,153300,41068775,5000,5000,5000,5000,0
|
|
20230717,153200,41068775,5000,5000,5000,5000,0
|
|
20230717,153100,41068775,5000,5000,5000,5000,0
|
|
20230717,153000,41068775,5000,5000,5000,5000,267
|
|
20230717,152900,39733775,4990,4990,4990,4990,0
|
|
20230717,152800,39733775,4990,4990,4990,4990,0
|
|
20230717,152700,39733775,4990,4990,4990,4990,0
|
|
20230717,152600,39733775,4990,4990,4990,4990,0
|
|
20230717,152500,39733775,4990,4990,4990,4990,0
|
|
20230717,152400,39733775,4990,4990,4990,4990,0
|
|
20230717,152300,39733775,4990,4990,4990,4990,0
|
|
20230717,152200,39733775,4990,4990,4990,4990,0
|
|
20230717,152100,39733775,4990,4990,4990,4990,0
|
|
20230717,152000,39733775,4990,4990,4990,4990,0
|
|
20230717,151900,39733775,4990,4990,4990,4990,20
|
|
20230717,151800,39633975,4995,4995,4995,4995,0
|
|
20230717,151700,39633975,4995,4995,4995,4995,0
|
|
20230717,151600,39633975,4995,4995,4995,4995,0
|
|
20230717,151500,39633975,4995,4995,4995,4995,0
|
|
20230717,151400,39633975,4995,4995,4995,4995,0
|
|
20230717,151300,39633975,4995,4995,4995,4995,0
|
|
20230717,151200,39633975,4995,4995,4995,4995,0
|
|
20230717,151100,39633975,4995,4995,4995,4995,0
|
|
20230717,151000,39633975,4995,4995,4995,4995,0
|
|
20230717,150900,39633975,4995,4995,4995,4995,0
|
|
20230717,150800,39633975,4995,4995,4995,4995,0
|
|
20230717,150700,39633975,4995,4995,4995,4995,0
|
|
20230717,150600,39633975,4995,4995,4995,4995,0
|
|
20230717,150500,39633975,4995,4995,4995,4995,0
|
|
20230717,150400,39633975,4995,4995,4995,4995,0
|
|
20230717,150300,39633975,4995,4995,4995,4995,0
|
|
20230717,150200,39633975,4995,4995,4995,4995,0
|
|
20230717,150100,39633975,4995,4995,4995,4995,1
|
|
20230717,150000,39628980,4970,4975,4975,4970,199
|
|
20230717,145900,38639895,4995,4995,4995,4995,0
|
|
20230717,145800,38639895,4995,4995,4995,4995,0
|
|
20230717,145700,38639895,4995,4980,4995,4975,16
|
|
20230717,145600,38560260,4995,4995,4995,4995,0
|
|
20230717,145500,38560260,4995,4985,4995,4985,2
|
|
20230717,145400,38550280,4995,4990,4995,4990,2
|
|
20230717,145300,38540295,4995,4995,4995,4995,0
|
|
20230717,145200,38540295,4995,4985,4995,4980,83
|
|
20230717,145100,38126290,4980,4980,4980,4980,55
|
|
20230717,145000,37852390,4975,4975,4975,4975,0
|
|
20230717,144900,37852390,4975,4975,4975,4975,0
|
|
20230717,144800,37852390,4975,4975,4975,4975,0
|
|
20230717,144700,37852390,4975,4975,4975,4975,1
|
|
20230717,144600,37847415,4975,4975,4980,4975,50
|
|
20230717,144500,37598655,4975,4975,4975,4975,16
|
|
20230717,144400,37519055,4975,4960,4975,4960,435
|
|
20230717,144300,35357305,4960,4960,4960,4960,0
|
|
20230717,144200,35357305,4960,4960,4960,4960,0
|
|
20230717,144100,35357305,4960,4960,4960,4960,0
|
|
20230717,144000,35357305,4960,4960,4960,4960,0
|
|
20230717,143900,35357305,4960,4960,4960,4960,5
|
|
20230717,143800,35332505,4960,4960,4960,4960,0
|
|
20230717,143700,35332505,4960,4960,4960,4960,2
|
|
20230717,143600,35322585,4950,4950,4950,4950,0
|
|
20230717,143500,35322585,4950,4950,4950,4950,0
|
|
20230717,143400,35322585,4950,4950,4950,4950,0
|
|
20230717,143300,35322585,4950,4950,4950,4950,0
|
|
20230717,143200,35322585,4950,4950,4950,4950,0
|
|
20230717,143100,35322585,4950,4950,4950,4950,0
|
|
20230717,143000,35322585,4950,4950,4950,4950,0
|
|
20230717,142900,35322585,4950,4950,4950,4950,0
|
|
20230717,142800,35322585,4950,4950,4950,4950,0
|
|
20230717,142700,35322585,4950,4950,4950,4950,0
|
|
20230717,142600,35322585,4950,4950,4950,4950,0
|
|
20230717,142500,35322585,4950,4950,4950,4950,0
|
|
20230717,142400,35322585,4950,4955,4955,4950,3
|
|
20230717,142300,35307725,4970,4970,4970,4970,0
|
|
20230717,142200,35307725,4970,4970,4970,4970,0
|
|
20230717,142100,35307725,4970,4970,4970,4970,0
|
|
20230717,142000,35307725,4970,4970,4970,4970,0
|
|
20230717,141900,35307725,4970,4970,4970,4970,6
|
|
20230717,141800,35277905,4970,4970,4970,4970,30
|
|
20230717,141700,35128805,4970,4970,4970,4970,0
|
|
20230717,141600,35128805,4970,4970,4970,4970,0
|
|
20230717,141500,35128805,4970,4970,4970,4970,0
|
|
20230717,141400,35128805,4970,4970,4970,4970,0
|
|
20230717,141300,35128805,4970,4970,4970,4970,0
|
|
20230717,141200,35128805,4970,4970,4970,4970,0
|
|
20230717,141100,35128805,4970,4970,4970,4970,0
|
|
20230717,141000,35128805,4970,4970,4970,4970,0
|
|
20230717,140900,35128805,4970,4970,4970,4970,0
|
|
20230717,140800,35128805,4970,4970,4970,4970,0
|
|
20230717,140700,35128805,4970,4970,4970,4970,0
|
|
20230717,140600,35128805,4970,4970,4970,4970,1
|
|
20230717,140500,35123835,4955,4955,4955,4955,0
|
|
20230717,140400,35123835,4955,4955,4955,4955,0
|
|
20230717,140300,35123835,4955,4955,4955,4955,0
|
|
20230717,140200,35123835,4955,4970,4970,4955,500
|
|
20230717,140100,32645625,4970,4970,4970,4970,0
|
|
20230717,140000,32645625,4970,4970,4970,4970,0
|
|
20230717,135900,32645625,4970,4970,4970,4970,0
|
|
20230717,135800,32645625,4970,4970,4970,4970,0
|
|
20230717,135700,32645625,4970,4970,4970,4970,46
|
|
20230717,135600,32417005,4970,4970,4970,4970,30
|
|
20230717,135500,32267905,4970,4970,4970,4970,0
|
|
20230717,135400,32267905,4970,4970,4970,4970,0
|
|
20230717,135300,32267905,4970,4970,4970,4970,0
|
|
20230717,135200,32267905,4970,4970,4970,4970,0
|
|
20230717,135100,32267905,4970,4970,4970,4970,0
|
|
20230717,135000,32267905,4970,4970,4970,4970,12
|
|
20230717,134900,32208265,4970,4970,4970,4970,0
|
|
20230717,134800,32208265,4970,4970,4970,4970,0
|
|
20230717,134700,32208265,4970,4970,4970,4970,0
|
|
20230717,134600,32208265,4970,4970,4970,4970,0
|
|
20230717,134500,32208265,4970,4970,4970,4970,0
|
|
20230717,134400,32208265,4970,4970,4970,4970,0
|
|
20230717,134300,32208265,4970,4970,4970,4970,0
|
|
20230717,134200,32208265,4970,4970,4970,4970,0
|
|
20230717,134100,32208265,4970,4970,4970,4970,0
|
|
20230717,134000,32208265,4970,4970,4970,4970,0
|
|
20230717,133900,32208265,4970,4970,4970,4970,0
|
|
20230717,133800,32208265,4970,4970,4970,4970,0
|
|
20230717,133700,32208265,4970,4970,4970,4970,0
|
|
20230717,133600,32208265,4970,4970,4970,4970,0
|
|
20230717,133500,32208265,4970,4970,4970,4970,0
|
|
20230717,133400,32208265,4970,4970,4970,4970,0
|
|
20230717,133300,32208265,4970,4970,4970,4970,0
|
|
20230717,133200,32208265,4970,4970,4970,4970,0
|
|
20230717,133100,32208265,4970,4970,4970,4970,0
|
|
20230717,133000,32208265,4970,4970,4970,4970,0
|
|
20230717,132900,32208265,4970,4970,4970,4970,0
|
|
20230717,132800,32208265,4970,4970,4970,4970,0
|
|
20230717,132700,32208265,4970,4970,4970,4970,0
|
|
20230717,132600,32208265,4970,4970,4970,4970,1
|
|
20230717,132500,32203295,4970,4970,4970,4970,0
|
|
20230717,132400,32203295,4970,4970,4970,4970,0
|
|
20230717,132300,32203295,4970,4970,4970,4970,0
|
|
20230717,132200,32203295,4970,4970,4970,4970,3
|
|
20230717,132100,32188385,4970,4970,4970,4970,4
|
|
20230717,132000,32168505,4975,4960,4975,4960,19
|
|
20230717,131900,32074250,4960,4960,4960,4960,0
|
|
20230717,131800,32074250,4960,4960,4960,4960,0
|
|
20230717,131700,32074250,4960,4960,4960,4960,0
|
|
20230717,131600,32074250,4960,4960,4960,4960,200
|
|
20230717,131500,31082250,4975,4975,4975,4975,0
|
|
20230717,131400,31082250,4975,4975,4975,4975,0
|
|
20230717,131300,31082250,4975,4975,4975,4975,1
|
|
20230717,131200,31077275,4975,4975,4975,4975,0
|
|
20230717,131100,31077275,4975,4975,4975,4975,0
|
|
20230717,131000,31077275,4975,4975,4975,4975,0
|
|
20230717,130900,31077275,4975,4975,4975,4975,0
|
|
20230717,130800,31077275,4975,4975,4975,4975,0
|
|
20230717,130700,31077275,4975,4975,4975,4975,0
|
|
20230717,130600,31077275,4975,4975,4975,4975,0
|
|
20230717,130500,31077275,4975,4975,4975,4975,0
|
|
20230717,130400,31077275,4975,4975,4975,4975,0
|
|
20230717,130300,31077275,4975,4975,4975,4975,0
|
|
20230717,130200,31077275,4975,4975,4975,4975,0
|
|
20230717,130100,31077275,4975,4975,4975,4975,0
|
|
20230717,130000,31077275,4975,4975,4975,4975,20
|
|
20230717,125900,30977775,4975,4975,4975,4975,0
|
|
20230717,125800,30977775,4975,4975,4975,4975,0
|
|
20230717,125700,30977775,4975,4975,4975,4975,0
|
|
20230717,125600,30977775,4975,4975,4975,4975,0
|
|
20230717,125500,30977775,4975,4975,4975,4975,0
|
|
20230717,125400,30977775,4975,4975,4975,4975,0
|
|
20230717,125300,30977775,4975,4975,4975,4975,0
|
|
20230717,125200,30977775,4975,4975,4975,4975,0
|
|
20230717,125100,30977775,4975,4975,4975,4975,0
|
|
20230717,125000,30977775,4975,4970,4975,4970,2
|
|
20230717,124900,30967830,4975,4960,4975,4960,5
|
|
20230717,124800,30943015,4965,4965,4965,4965,0
|
|
20230717,124700,30943015,4965,4965,4965,4965,0
|
|
20230717,124600,30943015,4965,4965,4965,4965,0
|
|
20230717,124500,30943015,4965,4965,4965,4965,0
|
|
20230717,124400,30943015,4965,4965,4965,4965,0
|
|
20230717,124300,30943015,4965,4965,4965,4965,0
|
|
20230717,124200,30943015,4965,4965,4965,4965,0
|
|
20230717,124100,30943015,4965,4965,4965,4965,1
|
|
20230717,124000,30938050,4980,4980,4980,4980,0
|
|
20230717,123900,30938050,4980,4980,4980,4980,0
|
|
20230717,123800,30938050,4980,4980,4980,4980,0
|
|
20230717,123700,30938050,4980,4960,4980,4960,1000
|
|
20230717,123600,25971440,4950,4950,4950,4950,0
|
|
20230717,123500,25971440,4950,4950,4950,4950,0
|
|
20230717,123400,25971440,4950,4950,4950,4950,0
|
|
20230717,123300,25971440,4950,4950,4950,4950,0
|
|
20230717,123200,25971440,4950,4950,4950,4950,0
|
|
20230717,123100,25971440,4950,4950,4950,4950,1
|
|
20230717,123000,25966490,4945,4950,4950,4945,390
|
|
20230717,122900,24037440,4950,4960,4960,4950,1178
|
|
20230717,122800,18205340,4960,4960,4960,4960,0
|
|
20230717,122700,18205340,4960,4960,4960,4960,0
|
|
20230717,122600,18205340,4960,4960,4960,4960,0
|
|
20230717,122500,18205340,4960,4960,4960,4960,0
|
|
20230717,122400,18205340,4960,4960,4960,4960,0
|
|
20230717,122300,18205340,4960,4960,4960,4960,1
|
|
20230717,122200,18200380,4960,4960,4960,4960,0
|
|
20230717,122100,18200380,4960,4960,4960,4960,0
|
|
20230717,122000,18200380,4960,4960,4960,4960,0
|
|
20230717,121900,18200380,4960,4960,4960,4960,0
|
|
20230717,121800,18200380,4960,4960,4960,4960,0
|
|
20230717,121700,18200380,4960,4960,4960,4960,0
|
|
20230717,121600,18200380,4960,4960,4960,4960,0
|
|
20230717,121500,18200380,4960,4960,4960,4960,0
|
|
20230717,121400,18200380,4960,4960,4960,4960,0
|
|
20230717,121300,18200380,4960,4960,4960,4960,0
|
|
20230717,121200,18200380,4960,4960,4960,4960,0
|
|
20230717,121100,18200380,4960,4960,4960,4960,0
|
|
20230717,121000,18200380,4960,4960,4960,4960,0
|
|
20230717,120900,18200380,4960,4960,4960,4960,10
|
|
20230717,120800,18150780,4960,4960,4960,4960,0
|
|
20230717,120700,18150780,4960,4960,4960,4960,0
|
|
20230717,120600,18150780,4960,4960,4960,4960,2
|
|
20230717,120500,18140860,4960,4960,4960,4960,0
|
|
20230717,120400,18140860,4960,4960,4960,4960,0
|
|
20230717,120300,18140860,4960,4960,4960,4960,0
|
|
20230717,120200,18140860,4960,4960,4960,4960,0
|
|
20230717,120100,18140860,4960,4960,4960,4960,1
|
|
20230717,120000,18135900,4960,4960,4960,4960,0
|
|
20230717,115900,18135900,4960,4960,4960,4960,0
|
|
20230717,115800,18135900,4960,4960,4960,4960,0
|
|
20230717,115700,18135900,4960,4960,4960,4960,0
|
|
20230717,115600,18135900,4960,4960,4960,4960,0
|
|
20230717,115500,18135900,4960,4960,4960,4960,0
|
|
20230717,115400,18135900,4960,4960,4960,4960,0
|
|
20230717,115300,18135900,4960,4960,4960,4960,0
|
|
20230717,115200,18135900,4960,4960,4960,4960,0
|
|
20230717,115100,18135900,4960,4960,4960,4960,1
|
|
20230717,115000,18130940,4960,4960,4960,4955,13
|
|
20230717,114900,18066465,4955,4950,4955,4950,5
|
|
20230717,114800,18041710,4950,4950,4950,4950,0
|
|
20230717,114700,18041710,4950,4950,4950,4950,0
|
|
20230717,114600,18041710,4950,4950,4950,4950,0
|
|
20230717,114500,18041710,4950,4950,4950,4950,0
|
|
20230717,114400,18041710,4950,4950,4950,4950,0
|
|
20230717,114300,18041710,4950,4950,4950,4950,0
|
|
20230717,114200,18041710,4950,4950,4950,4950,0
|
|
20230717,114100,18041710,4950,4950,4950,4950,0
|
|
20230717,114000,18041710,4950,4950,4950,4950,3
|
|
20230717,113900,18026860,4950,4950,4950,4950,0
|
|
20230717,113800,18026860,4950,4950,4950,4950,0
|
|
20230717,113700,18026860,4950,4950,4950,4950,0
|
|
20230717,113600,18026860,4950,4950,4950,4950,0
|
|
20230717,113500,18026860,4950,4950,4950,4950,0
|
|
20230717,113400,18026860,4950,4950,4950,4950,0
|
|
20230717,113300,18026860,4950,4950,4950,4950,0
|
|
20230717,113200,18026860,4950,4955,4955,4950,101
|
|
20230717,113100,17526410,4955,4955,4955,4955,0
|
|
20230717,113000,17526410,4955,4955,4955,4955,0
|
|
20230717,112900,17526410,4955,4955,4955,4955,0
|
|
20230717,112800,17526410,4955,4955,4955,4955,50
|
|
20230717,112700,17278660,4955,4955,4955,4955,1020
|
|
20230717,112600,12224560,4960,4960,4960,4960,0
|
|
20230717,112500,12224560,4960,4960,4960,4960,0
|
|
20230717,112400,12224560,4960,4960,4960,4960,0
|
|
20230717,112300,12224560,4960,4960,4960,4960,0
|
|
20230717,112200,12224560,4960,4960,4960,4960,0
|
|
20230717,112100,12224560,4960,4960,4960,4960,0
|
|
20230717,112000,12224560,4960,4960,4960,4960,0
|
|
20230717,111900,12224560,4960,4960,4960,4960,0
|
|
20230717,111800,12224560,4960,4960,4960,4960,0
|
|
20230717,111700,12224560,4960,4960,4960,4960,0
|
|
20230717,111600,12224560,4960,4960,4960,4960,0
|
|
20230717,111500,12224560,4960,4960,4960,4960,0
|
|
20230717,111400,12224560,4960,4960,4960,4960,0
|
|
20230717,111300,12224560,4960,4960,4960,4960,0
|
|
20230717,111200,12224560,4960,4960,4960,4960,0
|
|
20230717,111100,12224560,4960,4960,4960,4960,0
|
|
20230717,111000,12224560,4960,4960,4960,4960,1
|
|
20230717,110900,12219600,4960,4960,4960,4960,0
|
|
20230717,110800,12219600,4960,4960,4960,4960,90
|
|
20230717,110700,11773200,4960,4960,4960,4960,0
|
|
20230717,110600,11773200,4960,4960,4960,4960,222
|
|
20230717,110500,10672080,4965,4965,4965,4965,0
|
|
20230717,110400,10672080,4965,4965,4965,4965,0
|
|
20230717,110300,10672080,4965,4970,4970,4965,218
|
|
20230717,110200,9588995,4975,4975,4975,4975,0
|
|
20230717,110100,9588995,4975,4975,4975,4975,0
|
|
20230717,110000,9588995,4975,4975,4975,4975,0
|
|
20230717,105900,9588995,4975,4975,4975,4975,0
|
|
20230717,105800,9588995,4975,4975,4975,4975,0
|
|
20230717,105700,9588995,4975,4975,4975,4975,0
|
|
20230717,105600,9588995,4975,4975,4975,4975,0
|
|
20230717,105500,9588995,4975,4980,4980,4975,234
|
|
20230717,105400,8423755,4980,4980,4980,4980,0
|
|
20230717,105300,8423755,4980,4980,4980,4980,0
|
|
20230717,105200,8423755,4980,4980,4980,4980,0
|
|
20230717,105100,8423755,4980,4980,4980,4980,0
|
|
20230717,105000,8423755,4980,4980,4980,4980,0
|
|
20230717,104900,8423755,4980,4980,4980,4980,0
|
|
20230717,104800,8423755,4980,4980,4980,4980,0
|
|
20230717,104700,8423755,4980,4980,4980,4980,0
|
|
20230717,104600,8423755,4980,4980,4980,4980,0
|
|
20230717,104500,8423755,4980,4980,4980,4980,10
|
|
20230717,104400,8373955,4980,4980,4980,4980,0
|
|
20230717,104300,8373955,4980,4980,4980,4980,214
|
|
20230717,104200,7308235,4980,4980,4980,4980,0
|
|
20230717,104100,7308235,4980,4980,4980,4980,0
|
|
20230717,104000,7308235,4980,4980,4980,4980,0
|
|
20230717,103900,7308235,4980,4980,4980,4980,0
|
|
20230717,103800,7308235,4980,4980,4980,4980,0
|
|
20230717,103700,7308235,4980,4980,4980,4980,0
|
|
20230717,103600,7308235,4980,4980,4980,4980,0
|
|
20230717,103500,7308235,4980,4980,4980,4980,0
|
|
20230717,103400,7308235,4980,4980,4980,4980,0
|
|
20230717,103300,7308235,4980,4980,4980,4980,0
|
|
20230717,103200,7308235,4980,4980,4980,4980,1
|
|
20230717,103100,7303255,4975,4975,4975,4975,0
|
|
20230717,103000,7303255,4975,4975,4975,4975,0
|
|
20230717,102900,7303255,4975,4975,4975,4975,0
|
|
20230717,102800,7303255,4975,4975,4975,4975,0
|
|
20230717,102700,7303255,4975,4975,4975,4975,0
|
|
20230717,102600,7303255,4975,4975,4975,4975,163
|
|
20230717,102500,6492330,4975,4975,4975,4975,0
|
|
20230717,102400,6492330,4975,4975,4975,4975,0
|
|
20230717,102300,6492330,4975,4975,4975,4975,0
|
|
20230717,102200,6492330,4975,4975,4975,4975,0
|
|
20230717,102100,6492330,4975,4975,4975,4975,0
|
|
20230717,102000,6492330,4975,4975,4975,4975,0
|
|
20230717,101900,6492330,4975,4975,4975,4975,0
|
|
20230717,101800,6492330,4975,4975,4975,4975,0
|
|
20230717,101700,6492330,4975,4975,4975,4975,0
|
|
20230717,101600,6492330,4975,4975,4975,4975,0
|
|
20230717,101500,6492330,4975,4975,4975,4975,0
|
|
20230717,101400,6492330,4975,4975,4975,4975,0
|
|
20230717,101300,6492330,4975,4975,4975,4975,0
|
|
20230717,101200,6492330,4975,4975,4975,4975,0
|
|
20230717,101100,6492330,4975,4975,4975,4975,0
|
|
20230717,101000,6492330,4975,4975,4975,4975,0
|
|
20230717,100900,6492330,4975,4975,4975,4975,0
|
|
20230717,100800,6492330,4975,4975,4975,4975,0
|
|
20230717,100700,6492330,4975,4975,4975,4975,0
|
|
20230717,100600,6492330,4975,4975,4975,4975,0
|
|
20230717,100500,6492330,4975,4975,4975,4975,0
|
|
20230717,100400,6492330,4975,4975,4975,4975,0
|
|
20230717,100300,6492330,4975,4975,4975,4975,0
|
|
20230717,100200,6492330,4975,4975,4975,4975,0
|
|
20230717,100100,6492330,4975,4975,4975,4975,7
|
|
20230717,100000,6457505,4970,4970,4970,4970,87
|
|
20230717,095900,6025115,4970,4970,4970,4970,0
|
|
20230717,095800,6025115,4970,4970,4970,4970,0
|
|
20230717,095700,6025115,4970,4970,4970,4970,0
|
|
20230717,095600,6025115,4970,4970,4970,4970,0
|
|
20230717,095500,6025115,4970,4970,4970,4970,0
|
|
20230717,095400,6025115,4970,4970,4970,4970,0
|
|
20230717,095300,6025115,4970,4970,4970,4970,0
|
|
20230717,095200,6025115,4970,4970,4970,4970,0
|
|
20230717,095100,6025115,4970,4970,4970,4970,0
|
|
20230717,095000,6025115,4970,4970,4970,4970,0
|
|
20230717,094900,6025115,4970,4970,4970,4970,0
|
|
20230717,094800,6025115,4970,4970,4970,4970,0
|
|
20230717,094700,6025115,4970,4970,4970,4970,0
|
|
20230717,094600,6025115,4970,4970,4970,4970,0
|
|
20230717,094500,6025115,4970,4970,4970,4970,0
|
|
20230717,094400,6025115,4970,4970,4970,4970,0
|
|
20230717,094300,6025115,4970,4970,4970,4970,0
|
|
20230717,094200,6025115,4970,4960,4970,4960,5
|
|
20230717,094100,6000305,4960,4960,4960,4960,0
|
|
20230717,094000,6000305,4960,4960,4960,4960,10
|
|
20230717,093900,5950705,4960,4960,4960,4960,10
|
|
20230717,093800,5901105,4960,4960,4960,4960,79
|
|
20230717,093700,5509265,4970,4970,4970,4970,0
|
|
20230717,093600,5509265,4970,4970,4970,4970,1
|
|
20230717,093500,5504295,4970,4970,4970,4970,0
|
|
20230717,093400,5504295,4970,4970,4970,4970,0
|
|
20230717,093300,5504295,4970,4970,4970,4970,0
|
|
20230717,093200,5504295,4970,4970,4970,4970,0
|
|
20230717,093100,5504295,4970,4970,4970,4970,0
|
|
20230717,093000,5504295,4970,4970,4970,4970,0
|
|
20230717,092900,5504295,4970,4970,4970,4970,31
|
|
20230717,092800,5350225,4960,4960,4960,4960,0
|
|
20230717,092700,5350225,4960,4960,4960,4960,108
|
|
20230717,092600,4814545,4960,4960,4960,4960,0
|
|
20230717,092500,4814545,4960,4960,4960,4960,0
|
|
20230717,092400,4814545,4960,4960,4960,4960,0
|
|
20230717,092300,4814545,4960,4960,4965,4960,376
|
|
20230717,092200,2949085,4965,4965,4965,4965,0
|
|
20230717,092100,2949085,4965,4965,4965,4965,204
|
|
20230717,092000,1936225,4960,4960,4960,4960,100
|
|
20230717,091900,1440225,4960,4960,4960,4960,0
|
|
20230717,091800,1440225,4960,4960,4960,4960,0
|
|
20230717,091700,1440225,4960,4960,4960,4960,42
|
|
20230717,091600,1231905,4965,4965,4965,4965,0
|
|
20230717,091500,1231905,4965,4965,4965,4965,0
|
|
20230717,091400,1231905,4965,4965,4965,4965,0
|
|
20230717,091300,1231905,4965,4965,4965,4965,0
|
|
20230717,091200,1231905,4965,4965,4965,4965,0
|
|
20230717,091100,1231905,4965,4965,4965,4965,0
|
|
20230717,091000,1231905,4965,4965,4965,4965,112
|
|
20230717,090900,675825,4970,4970,4970,4970,0
|
|
20230717,090800,675825,4970,4970,4970,4970,0
|
|
20230717,090700,675825,4970,4970,4970,4970,0
|
|
20230717,090600,675825,4970,4970,4970,4970,2
|
|
20230717,090500,665885,4965,4965,4965,4965,25
|
|
20230717,090400,541760,4970,4970,4970,4970,0
|
|
20230717,090300,541760,4970,4970,4970,4970,103
|
|
20230717,090200,29850,4975,4975,4975,4975,0
|
|
20230717,090100,29850,4975,4975,4975,4975,0
|
|
20230717,090000,29850,4975,4975,4975,4975,6
|