592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184900,16053770,4985,4985,4985,4985,33
|
|
20230718,184800,16053770,4985,4985,4985,4985,0
|
|
20230718,184700,16053770,4985,4985,4985,4985,0
|
|
20230718,184600,16053770,4985,4985,4985,4985,0
|
|
20230718,184500,16053770,4985,4985,4985,4985,0
|
|
20230718,184400,16053770,4985,4985,4985,4985,0
|
|
20230718,184300,16053770,4985,4985,4985,4985,0
|
|
20230718,184200,16053770,4985,4985,4985,4985,0
|
|
20230718,184100,16053770,4985,4985,4985,4985,0
|
|
20230718,184000,16053770,4985,4985,4985,4985,0
|
|
20230718,183900,16053770,4985,4985,4985,4985,0
|
|
20230718,183800,16053770,4985,4985,4985,4985,0
|
|
20230718,183700,16053770,4985,4985,4985,4985,0
|
|
20230718,183600,16053770,4985,4985,4985,4985,0
|
|
20230718,183500,16053770,4985,4985,4985,4985,0
|
|
20230718,183400,16053770,4985,4985,4985,4985,0
|
|
20230718,183300,16053770,4985,4985,4985,4985,0
|
|
20230718,183200,16053770,4985,4985,4985,4985,0
|
|
20230718,183100,16053770,4985,4985,4985,4985,0
|
|
20230718,183000,16053770,4985,4985,4985,4985,0
|
|
20230718,182900,16053770,4985,4985,4985,4985,0
|
|
20230718,182800,16053770,4985,4985,4985,4985,0
|
|
20230718,182700,16053770,4985,4985,4985,4985,0
|
|
20230718,182600,16053770,4985,4985,4985,4985,0
|
|
20230718,182500,16053770,4985,4985,4985,4985,0
|
|
20230718,182400,16053770,4985,4985,4985,4985,0
|
|
20230718,182300,16053770,4985,4985,4985,4985,0
|
|
20230718,182200,16053770,4985,4985,4985,4985,0
|
|
20230718,182100,16053770,4985,4985,4985,4985,0
|
|
20230718,182000,16053770,4985,4985,4985,4985,0
|
|
20230718,181900,16053770,4985,4985,4985,4985,33
|
|
20230718,181800,16053770,4985,4985,4985,4985,0
|
|
20230718,181700,16053770,4985,4985,4985,4985,0
|
|
20230718,181600,16053770,4985,4985,4985,4985,0
|
|
20230718,181500,16053770,4985,4985,4985,4985,0
|
|
20230718,181400,16053770,4985,4985,4985,4985,0
|
|
20230718,181300,16053770,4985,4985,4985,4985,0
|
|
20230718,181200,16053770,4985,4985,4985,4985,0
|
|
20230718,181100,16053770,4985,4985,4985,4985,0
|
|
20230718,181000,16053770,4985,4985,4985,4985,0
|
|
20230718,180900,16053770,4985,4985,4985,4985,0
|
|
20230718,180800,16053770,4985,4985,4985,4985,0
|
|
20230718,180700,16053770,4985,4985,4985,4985,0
|
|
20230718,180600,16053770,4985,4985,4985,4985,0
|
|
20230718,180500,16053770,4985,4985,4985,4985,0
|
|
20230718,180400,16053770,4985,4985,4985,4985,0
|
|
20230718,180300,16053770,4985,4985,4985,4985,0
|
|
20230718,180200,16053770,4985,4985,4985,4985,0
|
|
20230718,180100,16053770,4985,4985,4985,4985,0
|
|
20230718,180000,16053770,4985,4985,4985,4985,0
|
|
20230718,175900,16053770,4985,4985,4985,4985,0
|
|
20230718,175800,16053770,4985,4985,4985,4985,0
|
|
20230718,175700,16053770,4985,4985,4985,4985,0
|
|
20230718,175600,16053770,4985,4985,4985,4985,0
|
|
20230718,175500,16053770,4985,4985,4985,4985,0
|
|
20230718,175400,16053770,4985,4985,4985,4985,0
|
|
20230718,175300,16053770,4985,4985,4985,4985,0
|
|
20230718,175200,16053770,4985,4985,4985,4985,0
|
|
20230718,175100,16053770,4985,4985,4985,4985,0
|
|
20230718,175000,16053770,4985,4985,4985,4985,0
|
|
20230718,174900,16053770,4985,4985,4985,4985,33
|
|
20230718,174800,16053770,4985,4985,4985,4985,0
|
|
20230718,174700,16053770,4985,4985,4985,4985,0
|
|
20230718,174600,16053770,4985,4985,4985,4985,0
|
|
20230718,174500,16053770,4985,4985,4985,4985,0
|
|
20230718,174400,16053770,4985,4985,4985,4985,0
|
|
20230718,174300,16053770,4985,4985,4985,4985,0
|
|
20230718,174200,16053770,4985,4985,4985,4985,0
|
|
20230718,174100,16053770,4985,4985,4985,4985,0
|
|
20230718,174000,16053770,4985,4985,4985,4985,0
|
|
20230718,173900,16053770,4985,4985,4985,4985,0
|
|
20230718,173800,16053770,4985,4985,4985,4985,0
|
|
20230718,173700,16053770,4985,4985,4985,4985,0
|
|
20230718,173600,16053770,4985,4985,4985,4985,0
|
|
20230718,173500,16053770,4985,4985,4985,4985,0
|
|
20230718,173400,16053770,4985,4985,4985,4985,0
|
|
20230718,173300,16053770,4985,4985,4985,4985,0
|
|
20230718,173200,16053770,4985,4985,4985,4985,0
|
|
20230718,173100,16053770,4985,4985,4985,4985,0
|
|
20230718,173000,16053770,4985,4985,4985,4985,0
|
|
20230718,172900,16053770,4985,4985,4985,4985,0
|
|
20230718,172800,16053770,4985,4985,4985,4985,0
|
|
20230718,172700,16053770,4985,4985,4985,4985,0
|
|
20230718,172600,16053770,4985,4985,4985,4985,0
|
|
20230718,172500,16053770,4985,4985,4985,4985,0
|
|
20230718,172400,16053770,4985,4985,4985,4985,0
|
|
20230718,172300,16053770,4985,4985,4985,4985,0
|
|
20230718,172200,16053770,4985,4985,4985,4985,0
|
|
20230718,172100,16053770,4985,4985,4985,4985,0
|
|
20230718,172000,16053770,4985,4985,4985,4985,0
|
|
20230718,171900,16053770,4985,4985,4985,4985,33
|
|
20230718,171800,16053770,4985,4985,4985,4985,0
|
|
20230718,171700,16053770,4985,4985,4985,4985,0
|
|
20230718,171600,16053770,4985,4985,4985,4985,0
|
|
20230718,171500,16053770,4985,4985,4985,4985,0
|
|
20230718,171400,16053770,4985,4985,4985,4985,0
|
|
20230718,171300,16053770,4985,4985,4985,4985,0
|
|
20230718,171200,16053770,4985,4985,4985,4985,0
|
|
20230718,171100,16053770,4985,4985,4985,4985,0
|
|
20230718,171000,16053770,4985,4985,4985,4985,0
|
|
20230718,170900,16053770,4985,4985,4985,4985,0
|
|
20230718,170800,16053770,4985,4985,4985,4985,0
|
|
20230718,170700,16053770,4985,4985,4985,4985,0
|
|
20230718,170600,16053770,4985,4985,4985,4985,0
|
|
20230718,170500,16053770,4985,4985,4985,4985,0
|
|
20230718,170400,16053770,4985,4985,4985,4985,0
|
|
20230718,170300,16053770,4985,4985,4985,4985,0
|
|
20230718,170200,16053770,4985,4985,4985,4985,0
|
|
20230718,170100,16053770,4985,4985,4985,4985,0
|
|
20230718,170000,16053770,4985,4985,4985,4985,0
|
|
20230718,165900,16053770,4985,4985,4985,4985,0
|
|
20230718,165800,16053770,4985,4985,4985,4985,0
|
|
20230718,165700,16053770,4985,4985,4985,4985,0
|
|
20230718,165600,16053770,4985,4985,4985,4985,0
|
|
20230718,165500,16053770,4985,4985,4985,4985,0
|
|
20230718,165400,16053770,4985,4985,4985,4985,0
|
|
20230718,165300,16053770,4985,4985,4985,4985,0
|
|
20230718,165200,16053770,4985,4985,4985,4985,0
|
|
20230718,165100,16053770,4985,4985,4985,4985,0
|
|
20230718,165000,16053770,4985,4985,4985,4985,0
|
|
20230718,164900,16053770,4985,4985,4985,4985,33
|
|
20230718,164800,16053770,4985,4985,4985,4985,0
|
|
20230718,164700,16053770,4985,4985,4985,4985,0
|
|
20230718,164600,16053770,4985,4985,4985,4985,0
|
|
20230718,164500,16053770,4985,4985,4985,4985,0
|
|
20230718,164400,16053770,4985,4985,4985,4985,0
|
|
20230718,164300,16053770,4985,4985,4985,4985,0
|
|
20230718,164200,16053770,4985,4985,4985,4985,0
|
|
20230718,164100,16053770,4985,4985,4985,4985,0
|
|
20230718,164000,16053770,4985,4985,4985,4985,0
|
|
20230718,163900,16053770,4985,4985,4985,4985,0
|
|
20230718,163800,16053770,4985,4985,4985,4985,0
|
|
20230718,163700,16053770,4985,4985,4985,4985,0
|
|
20230718,163600,16053770,4985,4985,4985,4985,0
|
|
20230718,163500,16053770,4985,4985,4985,4985,0
|
|
20230718,163400,16053770,4985,4985,4985,4985,0
|
|
20230718,163300,16053770,4985,4985,4985,4985,0
|
|
20230718,163200,16053770,4985,4985,4985,4985,0
|
|
20230718,163100,16053770,4985,4985,4985,4985,0
|
|
20230718,163000,16053770,4985,4985,4985,4985,0
|
|
20230718,162900,16053770,4985,4985,4985,4985,0
|
|
20230718,162800,16053770,4985,4985,4985,4985,0
|
|
20230718,162700,16053770,4985,4985,4985,4985,0
|
|
20230718,162600,16053770,4985,4985,4985,4985,0
|
|
20230718,162500,16053770,4985,4985,4985,4985,0
|
|
20230718,162400,16053770,4985,4985,4985,4985,0
|
|
20230718,162300,16053770,4985,4985,4985,4985,0
|
|
20230718,162200,16053770,4985,4985,4985,4985,0
|
|
20230718,162100,16053770,4985,4985,4985,4985,0
|
|
20230718,162000,16053770,4985,4985,4985,4985,0
|
|
20230718,161900,16053770,4985,4985,4985,4985,33
|
|
20230718,161800,16053770,4985,4985,4985,4985,0
|
|
20230718,161700,16053770,4985,4985,4985,4985,0
|
|
20230718,161600,16053770,4985,4985,4985,4985,0
|
|
20230718,161500,16053770,4985,4985,4985,4985,0
|
|
20230718,161400,16053770,4985,4985,4985,4985,0
|
|
20230718,161300,16053770,4985,4985,4985,4985,0
|
|
20230718,161200,16053770,4985,4985,4985,4985,0
|
|
20230718,161100,16053770,4985,4985,4985,4985,0
|
|
20230718,161000,16053770,4985,4985,4985,4985,0
|
|
20230718,160900,16053770,4985,4985,4985,4985,0
|
|
20230718,160800,16053770,4985,4985,4985,4985,0
|
|
20230718,160700,16053770,4985,4985,4985,4985,0
|
|
20230718,160600,16053770,4985,4985,4985,4985,0
|
|
20230718,160500,16053770,4985,4985,4985,4985,0
|
|
20230718,160400,16053770,4985,4985,4985,4985,0
|
|
20230718,160300,16053770,4985,4985,4985,4985,0
|
|
20230718,160200,16053770,4985,4985,4985,4985,0
|
|
20230718,160100,16053770,4985,4985,4985,4985,0
|
|
20230718,160000,16053770,4985,4985,4985,4985,0
|
|
20230718,155900,16053770,4985,4985,4985,4985,0
|
|
20230718,155800,16053770,4985,4985,4985,4985,0
|
|
20230718,155700,16053770,4985,4985,4985,4985,0
|
|
20230718,155600,16053770,4985,4985,4985,4985,0
|
|
20230718,155500,16053770,4985,4985,4985,4985,0
|
|
20230718,155400,16053770,4985,4985,4985,4985,0
|
|
20230718,155300,16053770,4985,4985,4985,4985,0
|
|
20230718,155200,16053770,4985,4985,4985,4985,0
|
|
20230718,155100,16053770,4985,4985,4985,4985,0
|
|
20230718,155000,16053770,4985,4985,4985,4985,0
|
|
20230718,154900,16053770,4985,4985,4985,4985,33
|
|
20230718,154800,16053770,4985,4985,4985,4985,0
|
|
20230718,154700,16053770,4985,4985,4985,4985,0
|
|
20230718,154600,16053770,4985,4985,4985,4985,0
|
|
20230718,154500,16053770,4985,4985,4985,4985,0
|
|
20230718,154400,16053770,4985,4985,4985,4985,0
|
|
20230718,154300,16053770,4985,4985,4985,4985,0
|
|
20230718,154200,16053770,4985,4985,4985,4985,0
|
|
20230718,154100,16053770,4985,4985,4985,4985,0
|
|
20230718,154000,16053770,4985,4985,4985,4985,0
|
|
20230718,153900,16053770,4985,4985,4985,4985,0
|
|
20230718,153800,16053770,4985,4985,4985,4985,0
|
|
20230718,153700,16053770,4985,4985,4985,4985,0
|
|
20230718,153600,16053770,4985,4985,4985,4985,0
|
|
20230718,153500,16053770,4985,4985,4985,4985,0
|
|
20230718,153400,16053770,4985,4985,4985,4985,0
|
|
20230718,153300,16053770,4985,4985,4985,4985,0
|
|
20230718,153200,16053770,4985,4985,4985,4985,0
|
|
20230718,153100,16053770,4985,4985,4985,4985,0
|
|
20230718,153000,16053770,4985,4985,4985,4985,33
|
|
20230718,152900,15889265,4985,4985,4985,4985,0
|
|
20230718,152800,15889265,4985,4985,4985,4985,0
|
|
20230718,152700,15889265,4985,4985,4985,4985,0
|
|
20230718,152600,15889265,4985,4985,4985,4985,0
|
|
20230718,152500,15889265,4985,4985,4985,4985,0
|
|
20230718,152400,15889265,4985,4985,4985,4985,0
|
|
20230718,152300,15889265,4985,4985,4985,4985,0
|
|
20230718,152200,15889265,4985,4985,4985,4985,0
|
|
20230718,152100,15889265,4985,4985,4985,4985,0
|
|
20230718,152000,15889265,4985,4985,4985,4985,0
|
|
20230718,151900,15889265,4985,4985,4985,4985,0
|
|
20230718,151800,15889265,4985,4985,4985,4985,0
|
|
20230718,151700,15889265,4985,4985,4985,4985,0
|
|
20230718,151600,15889265,4985,4985,4985,4985,0
|
|
20230718,151500,15889265,4985,4985,4985,4985,0
|
|
20230718,151400,15889265,4985,4985,4985,4985,0
|
|
20230718,151300,15889265,4985,4985,4985,4985,0
|
|
20230718,151200,15889265,4985,4985,4985,4985,0
|
|
20230718,151100,15889265,4985,4985,4985,4985,50
|
|
20230718,151000,15640015,4995,4995,4995,4995,0
|
|
20230718,150900,15640015,4995,4995,4995,4995,0
|
|
20230718,150800,15640015,4995,4995,4995,4995,0
|
|
20230718,150700,15640015,4995,4995,4995,4995,0
|
|
20230718,150600,15640015,4995,4995,4995,4995,0
|
|
20230718,150500,15640015,4995,4995,4995,4995,0
|
|
20230718,150400,15640015,4995,4995,4995,4995,0
|
|
20230718,150300,15640015,4995,4990,4995,4990,42
|
|
20230718,150200,15430315,4985,4985,4985,4985,0
|
|
20230718,150100,15430315,4985,4985,4985,4985,0
|
|
20230718,150000,15430315,4985,4985,4985,4985,0
|
|
20230718,145900,15430315,4985,4985,4985,4985,0
|
|
20230718,145800,15430315,4985,4980,4990,4980,3
|
|
20230718,145700,15415360,4975,4975,4975,4975,0
|
|
20230718,145600,15415360,4975,4975,4975,4975,0
|
|
20230718,145500,15415360,4975,4975,4975,4975,0
|
|
20230718,145400,15415360,4975,4975,4975,4975,0
|
|
20230718,145300,15415360,4975,4975,4975,4975,0
|
|
20230718,145200,15415360,4975,4975,4975,4975,0
|
|
20230718,145100,15415360,4975,4975,4975,4975,0
|
|
20230718,145000,15415360,4975,4975,4975,4975,0
|
|
20230718,144900,15415360,4975,4975,4975,4975,0
|
|
20230718,144800,15415360,4975,4975,4975,4975,0
|
|
20230718,144700,15415360,4975,4975,4975,4975,0
|
|
20230718,144600,15415360,4975,4975,4975,4975,0
|
|
20230718,144500,15415360,4975,4975,4975,4975,0
|
|
20230718,144400,15415360,4975,4975,4975,4975,0
|
|
20230718,144300,15415360,4975,4975,4975,4975,0
|
|
20230718,144200,15415360,4975,4975,4975,4975,0
|
|
20230718,144100,15415360,4975,4975,4975,4975,0
|
|
20230718,144000,15415360,4975,4975,4975,4975,0
|
|
20230718,143900,15415360,4975,4975,4975,4975,0
|
|
20230718,143800,15415360,4975,4975,4975,4975,0
|
|
20230718,143700,15415360,4975,4975,4975,4975,0
|
|
20230718,143600,15415360,4975,4975,4975,4975,0
|
|
20230718,143500,15415360,4975,4975,4975,4975,0
|
|
20230718,143400,15415360,4975,4975,4975,4975,0
|
|
20230718,143300,15415360,4975,4975,4975,4975,0
|
|
20230718,143200,15415360,4975,4975,4975,4975,0
|
|
20230718,143100,15415360,4975,4975,4975,4975,0
|
|
20230718,143000,15415360,4975,4975,4975,4975,0
|
|
20230718,142900,15415360,4975,4975,4975,4975,0
|
|
20230718,142800,15415360,4975,4975,4975,4975,0
|
|
20230718,142700,15415360,4975,4975,4975,4975,0
|
|
20230718,142600,15415360,4975,4980,4990,4975,5
|
|
20230718,142500,15390460,4965,4965,4965,4965,0
|
|
20230718,142400,15390460,4965,4965,4965,4965,0
|
|
20230718,142300,15390460,4965,4965,4965,4965,0
|
|
20230718,142200,15390460,4965,4965,4965,4965,0
|
|
20230718,142100,15390460,4965,4965,4965,4965,0
|
|
20230718,142000,15390460,4965,4965,4965,4965,32
|
|
20230718,141900,15231580,4975,4975,4975,4975,0
|
|
20230718,141800,15231580,4975,4975,4975,4975,0
|
|
20230718,141700,15231580,4975,4975,4975,4975,0
|
|
20230718,141600,15231580,4975,4975,4975,4975,0
|
|
20230718,141500,15231580,4975,4975,4975,4975,0
|
|
20230718,141400,15231580,4975,4975,4975,4975,0
|
|
20230718,141300,15231580,4975,4975,4975,4975,0
|
|
20230718,141200,15231580,4975,4975,4975,4975,0
|
|
20230718,141100,15231580,4975,4975,4975,4975,15
|
|
20230718,141000,15156955,4975,4975,4975,4975,0
|
|
20230718,140900,15156955,4975,4975,4975,4975,0
|
|
20230718,140800,15156955,4975,4975,4975,4975,0
|
|
20230718,140700,15156955,4975,4975,4975,4975,0
|
|
20230718,140600,15156955,4975,4975,4975,4975,0
|
|
20230718,140500,15156955,4975,4975,4975,4975,0
|
|
20230718,140400,15156955,4975,4975,4975,4975,0
|
|
20230718,140300,15156955,4975,4975,4975,4975,0
|
|
20230718,140200,15156955,4975,4975,4975,4975,0
|
|
20230718,140100,15156955,4975,4975,4975,4975,0
|
|
20230718,140000,15156955,4975,4975,4975,4975,0
|
|
20230718,135900,15156955,4975,4975,4975,4975,0
|
|
20230718,135800,15156955,4975,4975,4975,4975,0
|
|
20230718,135700,15156955,4975,4975,4975,4975,0
|
|
20230718,135600,15156955,4975,4975,4975,4975,0
|
|
20230718,135500,15156955,4975,4975,4975,4975,0
|
|
20230718,135400,15156955,4975,4975,4975,4975,0
|
|
20230718,135300,15156955,4975,4975,4975,4975,0
|
|
20230718,135200,15156955,4975,4975,4975,4975,0
|
|
20230718,135100,15156955,4975,4975,4975,4975,0
|
|
20230718,135000,15156955,4975,4975,4975,4975,1
|
|
20230718,134900,15151980,4980,4980,4980,4980,0
|
|
20230718,134800,15151980,4980,4980,4980,4980,0
|
|
20230718,134700,15151980,4980,4970,4980,4965,14
|
|
20230718,134600,15082400,4965,4975,4975,4965,236
|
|
20230718,134500,13908890,4975,4975,4975,4975,23
|
|
20230718,134400,13794465,4975,4975,4975,4975,0
|
|
20230718,134300,13794465,4975,4975,4975,4975,0
|
|
20230718,134200,13794465,4975,4975,4975,4975,0
|
|
20230718,134100,13794465,4975,4975,4975,4975,0
|
|
20230718,134000,13794465,4975,4975,4975,4975,0
|
|
20230718,133900,13794465,4975,4975,4975,4975,0
|
|
20230718,133800,13794465,4975,4975,4975,4975,0
|
|
20230718,133700,13794465,4975,4975,4975,4975,0
|
|
20230718,133600,13794465,4975,4975,4975,4975,0
|
|
20230718,133500,13794465,4975,4975,4975,4975,0
|
|
20230718,133400,13794465,4975,4975,4975,4975,0
|
|
20230718,133300,13794465,4975,4975,4975,4975,0
|
|
20230718,133200,13794465,4975,4975,4975,4975,0
|
|
20230718,133100,13794465,4975,4975,4975,4975,0
|
|
20230718,133000,13794465,4975,4975,4975,4975,0
|
|
20230718,132900,13794465,4975,4975,4975,4975,0
|
|
20230718,132800,13794465,4975,4975,4975,4975,0
|
|
20230718,132700,13794465,4975,4975,4975,4975,0
|
|
20230718,132600,13794465,4975,4975,4975,4975,0
|
|
20230718,132500,13794465,4975,4975,4975,4975,1
|
|
20230718,132400,13789490,4975,4975,4975,4975,0
|
|
20230718,132300,13789490,4975,4975,4975,4975,0
|
|
20230718,132200,13789490,4975,4975,4975,4975,0
|
|
20230718,132100,13789490,4975,4975,4975,4975,3
|
|
20230718,132000,13774565,4975,4980,4980,4975,103
|
|
20230718,131900,13261640,4980,4980,4980,4980,0
|
|
20230718,131800,13261640,4980,4980,4980,4980,0
|
|
20230718,131700,13261640,4980,4980,4980,4980,0
|
|
20230718,131600,13261640,4980,4980,4980,4980,0
|
|
20230718,131500,13261640,4980,4980,4980,4980,0
|
|
20230718,131400,13261640,4980,4980,4980,4980,0
|
|
20230718,131300,13261640,4980,4980,4980,4980,0
|
|
20230718,131200,13261640,4980,4980,4980,4980,0
|
|
20230718,131100,13261640,4980,4980,4980,4980,0
|
|
20230718,131000,13261640,4980,4980,4980,4980,0
|
|
20230718,130900,13261640,4980,4980,4980,4980,0
|
|
20230718,130800,13261640,4980,4980,4980,4980,0
|
|
20230718,130700,13261640,4980,4980,4980,4980,0
|
|
20230718,130600,13261640,4980,4980,4980,4980,0
|
|
20230718,130500,13261640,4980,4980,4980,4980,0
|
|
20230718,130400,13261640,4980,4980,4980,4980,19
|
|
20230718,130300,13167020,4980,4980,4980,4980,0
|
|
20230718,130200,13167020,4980,4980,4980,4980,0
|
|
20230718,130100,13167020,4980,4980,4980,4980,0
|
|
20230718,130000,13167020,4980,4980,4980,4980,0
|
|
20230718,125900,13167020,4980,4980,4980,4980,0
|
|
20230718,125800,13167020,4980,4980,4980,4980,0
|
|
20230718,125700,13167020,4980,4980,4980,4980,0
|
|
20230718,125600,13167020,4980,4980,4980,4980,0
|
|
20230718,125500,13167020,4980,4980,4980,4980,8
|
|
20230718,125400,13127180,4980,4980,4980,4980,0
|
|
20230718,125300,13127180,4980,4980,4980,4980,0
|
|
20230718,125200,13127180,4980,4980,4980,4980,0
|
|
20230718,125100,13127180,4980,4980,4980,4980,0
|
|
20230718,125000,13127180,4980,4980,4980,4980,15
|
|
20230718,124900,13052480,4980,4980,4980,4980,0
|
|
20230718,124800,13052480,4980,4980,4980,4980,0
|
|
20230718,124700,13052480,4980,4980,4980,4980,5
|
|
20230718,124600,13027580,4980,4980,4980,4980,0
|
|
20230718,124500,13027580,4980,4980,4980,4980,0
|
|
20230718,124400,13027580,4980,4980,4980,4980,0
|
|
20230718,124300,13027580,4980,4980,4980,4980,0
|
|
20230718,124200,13027580,4980,4980,4980,4980,0
|
|
20230718,124100,13027580,4980,4980,4980,4980,0
|
|
20230718,124000,13027580,4980,4980,4980,4980,0
|
|
20230718,123900,13027580,4980,4980,4980,4980,0
|
|
20230718,123800,13027580,4980,4980,4980,4980,0
|
|
20230718,123700,13027580,4980,4980,4980,4980,0
|
|
20230718,123600,13027580,4980,4980,4980,4980,0
|
|
20230718,123500,13027580,4980,4980,4980,4980,0
|
|
20230718,123400,13027580,4980,4980,4980,4980,0
|
|
20230718,123300,13027580,4980,4980,4980,4980,0
|
|
20230718,123200,13027580,4980,4980,4980,4980,0
|
|
20230718,123100,13027580,4980,4980,4980,4980,0
|
|
20230718,123000,13027580,4980,4980,4980,4980,0
|
|
20230718,122900,13027580,4980,4980,4980,4980,0
|
|
20230718,122800,13027580,4980,4980,4980,4980,0
|
|
20230718,122700,13027580,4980,4980,4980,4980,70
|
|
20230718,122600,12678980,4980,4980,4980,4980,0
|
|
20230718,122500,12678980,4980,4980,4980,4980,0
|
|
20230718,122400,12678980,4980,4980,4980,4980,0
|
|
20230718,122300,12678980,4980,4980,4980,4980,0
|
|
20230718,122200,12678980,4980,4980,4980,4980,0
|
|
20230718,122100,12678980,4980,4980,4980,4980,0
|
|
20230718,122000,12678980,4980,4980,4980,4980,0
|
|
20230718,121900,12678980,4980,4980,4980,4980,35
|
|
20230718,121800,12504680,5000,5000,5000,5000,0
|
|
20230718,121700,12504680,5000,5000,5000,5000,0
|
|
20230718,121600,12504680,5000,5000,5000,5000,0
|
|
20230718,121500,12504680,5000,5000,5000,5000,0
|
|
20230718,121400,12504680,5000,5000,5000,5000,0
|
|
20230718,121300,12504680,5000,5000,5000,5000,0
|
|
20230718,121200,12504680,5000,5000,5000,5000,0
|
|
20230718,121100,12504680,5000,5000,5000,5000,0
|
|
20230718,121000,12504680,5000,5000,5000,5000,0
|
|
20230718,120900,12504680,5000,5000,5000,5000,0
|
|
20230718,120800,12504680,5000,5000,5000,5000,0
|
|
20230718,120700,12504680,5000,5000,5000,5000,0
|
|
20230718,120600,12504680,5000,5000,5000,5000,0
|
|
20230718,120500,12504680,5000,5000,5000,5000,0
|
|
20230718,120400,12504680,5000,5000,5000,5000,0
|
|
20230718,120300,12504680,5000,5000,5000,5000,0
|
|
20230718,120200,12504680,5000,5000,5000,5000,0
|
|
20230718,120100,12504680,5000,5000,5000,5000,0
|
|
20230718,120000,12504680,5000,5000,5000,5000,0
|
|
20230718,115900,12504680,5000,5000,5000,5000,0
|
|
20230718,115800,12504680,5000,5000,5000,5000,0
|
|
20230718,115700,12504680,5000,5000,5000,5000,0
|
|
20230718,115600,12504680,5000,5000,5000,5000,0
|
|
20230718,115500,12504680,5000,5000,5000,5000,0
|
|
20230718,115400,12504680,5000,5000,5000,5000,0
|
|
20230718,115300,12504680,5000,5000,5000,5000,0
|
|
20230718,115200,12504680,5000,5000,5000,5000,0
|
|
20230718,115100,12504680,5000,5000,5000,5000,0
|
|
20230718,115000,12504680,5000,5000,5000,5000,0
|
|
20230718,114900,12504680,5000,5000,5000,5000,0
|
|
20230718,114800,12504680,5000,5000,5000,5000,0
|
|
20230718,114700,12504680,5000,5000,5000,5000,0
|
|
20230718,114600,12504680,5000,5000,5000,5000,0
|
|
20230718,114500,12504680,5000,5000,5000,5000,0
|
|
20230718,114400,12504680,5000,5000,5000,5000,0
|
|
20230718,114300,12504680,5000,5000,5000,5000,0
|
|
20230718,114200,12504680,5000,5000,5000,5000,0
|
|
20230718,114100,12504680,5000,5000,5000,5000,0
|
|
20230718,114000,12504680,5000,5000,5000,5000,0
|
|
20230718,113900,12504680,5000,5000,5000,5000,0
|
|
20230718,113800,12504680,5000,5000,5000,5000,0
|
|
20230718,113700,12504680,5000,5000,5000,5000,0
|
|
20230718,113600,12504680,5000,5000,5000,5000,0
|
|
20230718,113500,12504680,5000,5000,5000,5000,0
|
|
20230718,113400,12504680,5000,5000,5000,5000,0
|
|
20230718,113300,12504680,5000,5000,5000,5000,0
|
|
20230718,113200,12504680,5000,5000,5000,5000,0
|
|
20230718,113100,12504680,5000,5000,5000,5000,0
|
|
20230718,113000,12504680,5000,5000,5000,5000,0
|
|
20230718,112900,12504680,5000,5000,5000,5000,0
|
|
20230718,112800,12504680,5000,5000,5000,5000,0
|
|
20230718,112700,12504680,5000,5000,5000,5000,0
|
|
20230718,112600,12504680,5000,5000,5000,5000,0
|
|
20230718,112500,12504680,5000,5000,5000,5000,0
|
|
20230718,112400,12504680,5000,5000,5000,5000,0
|
|
20230718,112300,12504680,5000,5000,5000,5000,0
|
|
20230718,112200,12504680,5000,5000,5000,5000,0
|
|
20230718,112100,12504680,5000,5000,5000,5000,0
|
|
20230718,112000,12504680,5000,5000,5000,5000,0
|
|
20230718,111900,12504680,5000,5000,5000,5000,0
|
|
20230718,111800,12504680,5000,4965,5000,4965,1300
|
|
20230718,111700,6019195,4955,4955,4955,4955,96
|
|
20230718,111600,5543515,4955,4955,4955,4955,0
|
|
20230718,111500,5543515,4955,4955,4955,4955,0
|
|
20230718,111400,5543515,4955,4955,4955,4955,100
|
|
20230718,111300,5048015,4955,4955,4955,4955,0
|
|
20230718,111200,5048015,4955,4955,4955,4955,0
|
|
20230718,111100,5048015,4955,4955,4955,4955,0
|
|
20230718,111000,5048015,4955,4955,4955,4955,0
|
|
20230718,110900,5048015,4955,4955,4955,4955,0
|
|
20230718,110800,5048015,4955,4955,4955,4955,0
|
|
20230718,110700,5048015,4955,4955,4955,4955,0
|
|
20230718,110600,5048015,4955,4955,4955,4955,0
|
|
20230718,110500,5048015,4955,4955,4955,4955,0
|
|
20230718,110400,5048015,4955,4955,4955,4955,26
|
|
20230718,110300,4919185,4960,4960,4960,4960,0
|
|
20230718,110200,4919185,4960,4960,4960,4960,0
|
|
20230718,110100,4919185,4960,4960,4960,4960,0
|
|
20230718,110000,4919185,4960,4960,4960,4960,0
|
|
20230718,105900,4919185,4960,4960,4960,4960,0
|
|
20230718,105800,4919185,4960,4960,4960,4960,0
|
|
20230718,105700,4919185,4960,4960,4960,4960,0
|
|
20230718,105600,4919185,4960,4960,4960,4960,0
|
|
20230718,105500,4919185,4960,4960,4960,4960,0
|
|
20230718,105400,4919185,4960,4960,4960,4960,1
|
|
20230718,105300,4914225,4960,4960,4960,4960,0
|
|
20230718,105200,4914225,4960,4960,4960,4960,1
|
|
20230718,105100,4909265,4960,4960,4960,4960,0
|
|
20230718,105000,4909265,4960,4960,4960,4960,1
|
|
20230718,104900,4904305,4960,4960,4960,4960,5
|
|
20230718,104800,4879505,4960,4960,4960,4960,0
|
|
20230718,104700,4879505,4960,4960,4960,4960,0
|
|
20230718,104600,4879505,4960,4960,4960,4960,0
|
|
20230718,104500,4879505,4960,4960,4960,4960,0
|
|
20230718,104400,4879505,4960,4960,4960,4960,0
|
|
20230718,104300,4879505,4960,4960,4960,4960,0
|
|
20230718,104200,4879505,4960,4960,4960,4960,0
|
|
20230718,104100,4879505,4960,4960,4960,4960,0
|
|
20230718,104000,4879505,4960,4960,4960,4960,0
|
|
20230718,103900,4879505,4960,4960,4960,4960,0
|
|
20230718,103800,4879505,4960,4960,4960,4960,0
|
|
20230718,103700,4879505,4960,4960,4960,4960,0
|
|
20230718,103600,4879505,4960,4960,4960,4960,0
|
|
20230718,103500,4879505,4960,4960,4960,4960,0
|
|
20230718,103400,4879505,4960,4960,4960,4960,0
|
|
20230718,103300,4879505,4960,4960,4960,4960,0
|
|
20230718,103200,4879505,4960,4960,4960,4960,0
|
|
20230718,103100,4879505,4960,4960,4960,4960,0
|
|
20230718,103000,4879505,4960,4960,4960,4960,0
|
|
20230718,102900,4879505,4960,4960,4960,4960,0
|
|
20230718,102800,4879505,4960,4960,4960,4960,0
|
|
20230718,102700,4879505,4960,4960,4960,4960,0
|
|
20230718,102600,4879505,4960,4960,4960,4960,0
|
|
20230718,102500,4879505,4960,4960,4960,4960,0
|
|
20230718,102400,4879505,4960,4960,4960,4960,0
|
|
20230718,102300,4879505,4960,4960,4960,4960,0
|
|
20230718,102200,4879505,4960,4960,4960,4960,17
|
|
20230718,102100,4795185,4960,4960,4960,4960,0
|
|
20230718,102000,4795185,4960,4960,4960,4960,0
|
|
20230718,101900,4795185,4960,4960,4960,4960,0
|
|
20230718,101800,4795185,4960,4960,4960,4960,0
|
|
20230718,101700,4795185,4960,4960,4960,4960,0
|
|
20230718,101600,4795185,4960,4960,4960,4960,0
|
|
20230718,101500,4795185,4960,4960,4960,4960,0
|
|
20230718,101400,4795185,4960,4960,4960,4960,0
|
|
20230718,101300,4795185,4960,4960,4960,4960,0
|
|
20230718,101200,4795185,4960,4960,4960,4960,0
|
|
20230718,101100,4795185,4960,4960,4960,4960,0
|
|
20230718,101000,4795185,4960,4960,4960,4960,0
|
|
20230718,100900,4795185,4960,4960,4960,4960,6
|
|
20230718,100800,4765425,4960,4960,4960,4960,0
|
|
20230718,100700,4765425,4960,4960,4960,4960,0
|
|
20230718,100600,4765425,4960,4960,4960,4960,0
|
|
20230718,100500,4765425,4960,4960,4960,4960,0
|
|
20230718,100400,4765425,4960,4960,4960,4960,0
|
|
20230718,100300,4765425,4960,4960,4960,4960,0
|
|
20230718,100200,4765425,4960,4960,4960,4960,0
|
|
20230718,100100,4765425,4960,4960,4960,4960,0
|
|
20230718,100000,4765425,4960,4960,4960,4960,0
|
|
20230718,095900,4765425,4960,4960,4960,4960,0
|
|
20230718,095800,4765425,4960,4960,4960,4960,10
|
|
20230718,095700,4715825,4960,4960,4960,4960,0
|
|
20230718,095600,4715825,4960,4960,4960,4960,156
|
|
20230718,095500,3942065,4965,4965,4965,4965,0
|
|
20230718,095400,3942065,4965,4965,4965,4965,10
|
|
20230718,095300,3892415,4965,4965,4965,4965,1
|
|
20230718,095200,3887450,4965,4965,4965,4965,120
|
|
20230718,095100,3291650,4965,4965,4965,4965,4
|
|
20230718,095000,3271790,4970,4970,4970,4970,4
|
|
20230718,094900,3251910,4975,4975,4975,4975,0
|
|
20230718,094800,3251910,4975,4975,4975,4975,0
|
|
20230718,094700,3251910,4975,4975,4975,4975,0
|
|
20230718,094600,3251910,4975,4975,4975,4975,0
|
|
20230718,094500,3251910,4975,4975,4975,4975,0
|
|
20230718,094400,3251910,4975,4975,4975,4975,0
|
|
20230718,094300,3251910,4975,4975,4975,4975,0
|
|
20230718,094200,3251910,4975,4975,4975,4975,0
|
|
20230718,094100,3251910,4975,4975,4975,4975,0
|
|
20230718,094000,3251910,4975,4975,4975,4975,0
|
|
20230718,093900,3251910,4975,4975,4975,4975,0
|
|
20230718,093800,3251910,4975,4975,4975,4975,0
|
|
20230718,093700,3251910,4975,4975,4975,4975,0
|
|
20230718,093600,3251910,4975,4975,4975,4975,0
|
|
20230718,093500,3251910,4975,4975,4975,4975,0
|
|
20230718,093400,3251910,4975,4975,4975,4975,0
|
|
20230718,093300,3251910,4975,4975,4975,4975,30
|
|
20230718,093200,3102660,4975,4975,4975,4975,0
|
|
20230718,093100,3102660,4975,4975,4975,4975,0
|
|
20230718,093000,3102660,4975,4975,4975,4975,0
|
|
20230718,092900,3102660,4975,4995,4995,4975,204
|
|
20230718,092800,2087300,4995,4995,4995,4995,1
|
|
20230718,092700,2082305,4990,4990,4990,4990,4
|
|
20230718,092600,2062345,4995,4995,4995,4995,4
|
|
20230718,092500,2042365,5000,5000,5000,5000,0
|
|
20230718,092400,2042365,5000,5000,5000,5000,0
|
|
20230718,092300,2042365,5000,5000,5000,5000,0
|
|
20230718,092200,2042365,5000,5000,5000,5000,4
|
|
20230718,092100,2022365,5020,5020,5020,5020,0
|
|
20230718,092000,2022365,5020,5020,5020,5020,2
|
|
20230718,091900,2012325,5030,5030,5030,5030,0
|
|
20230718,091800,2012325,5030,5030,5030,5030,0
|
|
20230718,091700,2012325,5030,5030,5030,5030,0
|
|
20230718,091600,2012325,5030,5030,5030,5030,20
|
|
20230718,091500,1911725,5040,5020,5040,5020,68
|
|
20230718,091400,1569695,5020,5020,5020,5020,34
|
|
20230718,091300,1399015,5020,5010,5020,5010,98
|
|
20230718,091200,908025,5010,5000,5010,4990,74
|
|
20230718,091100,538030,4985,4975,4985,4975,4
|
|
20230718,091000,518110,4960,4960,4960,4960,0
|
|
20230718,090900,518110,4960,4965,4965,4960,49
|
|
20230718,090800,275000,5000,5000,5000,5000,0
|
|
20230718,090700,275000,5000,5000,5000,5000,0
|
|
20230718,090600,275000,5000,5000,5000,5000,0
|
|
20230718,090500,275000,5000,5000,5000,5000,0
|
|
20230718,090400,275000,5000,5000,5000,5000,0
|
|
20230718,090300,275000,5000,5000,5000,5000,0
|
|
20230718,090200,275000,5000,5000,5000,5000,0
|
|
20230718,090100,275000,5000,5000,5000,5000,0
|
|
20230718,090000,275000,5000,5000,5000,5000,55
|