589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184600,43812285,4980,4980,4980,4980,303
|
|
20230721,184500,43812285,4980,4980,4980,4980,0
|
|
20230721,184400,43812285,4980,4980,4980,4980,0
|
|
20230721,184300,43812285,4980,4980,4980,4980,0
|
|
20230721,184200,43812285,4980,4980,4980,4980,0
|
|
20230721,184100,43812285,4980,4980,4980,4980,0
|
|
20230721,184000,43812285,4980,4980,4980,4980,0
|
|
20230721,183900,43812285,4980,4980,4980,4980,0
|
|
20230721,183800,43812285,4980,4980,4980,4980,0
|
|
20230721,183700,43812285,4980,4980,4980,4980,0
|
|
20230721,183600,43812285,4980,4980,4980,4980,0
|
|
20230721,183500,43812285,4980,4980,4980,4980,0
|
|
20230721,183400,43812285,4980,4980,4980,4980,0
|
|
20230721,183300,43812285,4980,4980,4980,4980,0
|
|
20230721,183200,43812285,4980,4980,4980,4980,0
|
|
20230721,183100,43812285,4980,4980,4980,4980,0
|
|
20230721,183000,43812285,4980,4980,4980,4980,0
|
|
20230721,182900,43812285,4980,4980,4980,4980,0
|
|
20230721,182800,43812285,4980,4980,4980,4980,0
|
|
20230721,182700,43812285,4980,4980,4980,4980,0
|
|
20230721,182600,43812285,4980,4980,4980,4980,0
|
|
20230721,182500,43812285,4980,4980,4980,4980,0
|
|
20230721,182400,43812285,4980,4980,4980,4980,0
|
|
20230721,182300,43812285,4980,4980,4980,4980,0
|
|
20230721,182200,43812285,4980,4980,4980,4980,0
|
|
20230721,182100,43812285,4980,4980,4980,4980,0
|
|
20230721,182000,43812285,4980,4980,4980,4980,0
|
|
20230721,181900,43812285,4980,4980,4980,4980,0
|
|
20230721,181800,43812285,4980,4980,4980,4980,0
|
|
20230721,181700,43812285,4980,4980,4980,4980,0
|
|
20230721,181600,43812285,4980,4980,4980,4980,303
|
|
20230721,181500,43812285,4980,4980,4980,4980,0
|
|
20230721,181400,43812285,4980,4980,4980,4980,0
|
|
20230721,181300,43812285,4980,4980,4980,4980,0
|
|
20230721,181200,43812285,4980,4980,4980,4980,0
|
|
20230721,181100,43812285,4980,4980,4980,4980,0
|
|
20230721,181000,43812285,4980,4980,4980,4980,0
|
|
20230721,180900,43812285,4980,4980,4980,4980,0
|
|
20230721,180800,43812285,4980,4980,4980,4980,0
|
|
20230721,180700,43812285,4980,4980,4980,4980,0
|
|
20230721,180600,43812285,4980,4980,4980,4980,0
|
|
20230721,180500,43812285,4980,4980,4980,4980,0
|
|
20230721,180400,43812285,4980,4980,4980,4980,0
|
|
20230721,180300,43812285,4980,4980,4980,4980,0
|
|
20230721,180200,43812285,4980,4980,4980,4980,0
|
|
20230721,180100,43812285,4980,4980,4980,4980,0
|
|
20230721,180000,43812285,4980,4980,4980,4980,0
|
|
20230721,175900,43812285,4980,4980,4980,4980,0
|
|
20230721,175800,43812285,4980,4980,4980,4980,0
|
|
20230721,175700,43812285,4980,4980,4980,4980,0
|
|
20230721,175600,43812285,4980,4980,4980,4980,0
|
|
20230721,175500,43812285,4980,4980,4980,4980,0
|
|
20230721,175400,43812285,4980,4980,4980,4980,0
|
|
20230721,175300,43812285,4980,4980,4980,4980,0
|
|
20230721,175200,43812285,4980,4980,4980,4980,0
|
|
20230721,175100,43812285,4980,4980,4980,4980,0
|
|
20230721,175000,43812285,4980,4980,4980,4980,0
|
|
20230721,174900,43812285,4980,4980,4980,4980,0
|
|
20230721,174800,43812285,4980,4980,4980,4980,0
|
|
20230721,174700,43812285,4980,4980,4980,4980,0
|
|
20230721,174600,43812285,4980,4980,4980,4980,303
|
|
20230721,174500,43812285,4980,4980,4980,4980,0
|
|
20230721,174400,43812285,4980,4980,4980,4980,0
|
|
20230721,174300,43812285,4980,4980,4980,4980,0
|
|
20230721,174200,43812285,4980,4980,4980,4980,0
|
|
20230721,174100,43812285,4980,4980,4980,4980,0
|
|
20230721,174000,43812285,4980,4980,4980,4980,0
|
|
20230721,173900,43812285,4980,4980,4980,4980,0
|
|
20230721,173800,43812285,4980,4980,4980,4980,0
|
|
20230721,173700,43812285,4980,4980,4980,4980,0
|
|
20230721,173600,43812285,4980,4980,4980,4980,0
|
|
20230721,173500,43812285,4980,4980,4980,4980,0
|
|
20230721,173400,43812285,4980,4980,4980,4980,0
|
|
20230721,173300,43812285,4980,4980,4980,4980,0
|
|
20230721,173200,43812285,4980,4980,4980,4980,0
|
|
20230721,173100,43812285,4980,4980,4980,4980,0
|
|
20230721,173000,43812285,4980,4980,4980,4980,0
|
|
20230721,172900,43812285,4980,4980,4980,4980,0
|
|
20230721,172800,43812285,4980,4980,4980,4980,0
|
|
20230721,172700,43812285,4980,4980,4980,4980,0
|
|
20230721,172600,43812285,4980,4980,4980,4980,0
|
|
20230721,172500,43812285,4980,4980,4980,4980,0
|
|
20230721,172400,43812285,4980,4980,4980,4980,0
|
|
20230721,172300,43812285,4980,4980,4980,4980,0
|
|
20230721,172200,43812285,4980,4980,4980,4980,0
|
|
20230721,172100,43812285,4980,4980,4980,4980,0
|
|
20230721,172000,43812285,4980,4980,4980,4980,0
|
|
20230721,171900,43812285,4980,4980,4980,4980,0
|
|
20230721,171800,43812285,4980,4980,4980,4980,0
|
|
20230721,171700,43812285,4980,4980,4980,4980,0
|
|
20230721,171600,43812285,4980,4980,4980,4980,303
|
|
20230721,171500,43812285,4980,4980,4980,4980,0
|
|
20230721,171400,43812285,4980,4980,4980,4980,0
|
|
20230721,171300,43812285,4980,4980,4980,4980,0
|
|
20230721,171200,43812285,4980,4980,4980,4980,0
|
|
20230721,171100,43812285,4980,4980,4980,4980,0
|
|
20230721,171000,43812285,4980,4980,4980,4980,0
|
|
20230721,170900,43812285,4980,4980,4980,4980,0
|
|
20230721,170800,43812285,4980,4980,4980,4980,0
|
|
20230721,170700,43812285,4980,4980,4980,4980,0
|
|
20230721,170600,43812285,4980,4980,4980,4980,0
|
|
20230721,170500,43812285,4980,4980,4980,4980,0
|
|
20230721,170400,43812285,4980,4980,4980,4980,0
|
|
20230721,170300,43812285,4980,4980,4980,4980,0
|
|
20230721,170200,43812285,4980,4980,4980,4980,0
|
|
20230721,170100,43812285,4980,4980,4980,4980,0
|
|
20230721,170000,43812285,4980,4980,4980,4980,0
|
|
20230721,165900,43812285,4980,4980,4980,4980,0
|
|
20230721,165800,43812285,4980,4980,4980,4980,0
|
|
20230721,165700,43812285,4980,4980,4980,4980,0
|
|
20230721,165600,43812285,4980,4980,4980,4980,0
|
|
20230721,165500,43812285,4980,4980,4980,4980,0
|
|
20230721,165400,43812285,4980,4980,4980,4980,0
|
|
20230721,165300,43812285,4980,4980,4980,4980,0
|
|
20230721,165200,43812285,4980,4980,4980,4980,0
|
|
20230721,165100,43812285,4980,4980,4980,4980,0
|
|
20230721,165000,43812285,4980,4980,4980,4980,0
|
|
20230721,164900,43812285,4980,4980,4980,4980,0
|
|
20230721,164800,43812285,4980,4980,4980,4980,0
|
|
20230721,164700,43812285,4980,4980,4980,4980,0
|
|
20230721,164600,43812285,4980,4980,4980,4980,303
|
|
20230721,164500,43812285,4980,4980,4980,4980,0
|
|
20230721,164400,43812285,4980,4980,4980,4980,0
|
|
20230721,164300,43812285,4980,4980,4980,4980,0
|
|
20230721,164200,43812285,4980,4980,4980,4980,0
|
|
20230721,164100,43812285,4980,4980,4980,4980,0
|
|
20230721,164000,43812285,4980,4980,4980,4980,0
|
|
20230721,163900,43812285,4980,4980,4980,4980,0
|
|
20230721,163800,43812285,4980,4980,4980,4980,0
|
|
20230721,163700,43812285,4980,4980,4980,4980,0
|
|
20230721,163600,43812285,4980,4980,4980,4980,0
|
|
20230721,163500,43812285,4980,4980,4980,4980,0
|
|
20230721,163400,43812285,4980,4980,4980,4980,0
|
|
20230721,163300,43812285,4980,4980,4980,4980,0
|
|
20230721,163200,43812285,4980,4980,4980,4980,0
|
|
20230721,163100,43812285,4980,4980,4980,4980,0
|
|
20230721,163000,43812285,4980,4980,4980,4980,0
|
|
20230721,162900,43812285,4980,4980,4980,4980,0
|
|
20230721,162800,43812285,4980,4980,4980,4980,0
|
|
20230721,162700,43812285,4980,4980,4980,4980,0
|
|
20230721,162600,43812285,4980,4980,4980,4980,0
|
|
20230721,162500,43812285,4980,4980,4980,4980,0
|
|
20230721,162400,43812285,4980,4980,4980,4980,0
|
|
20230721,162300,43812285,4980,4980,4980,4980,0
|
|
20230721,162200,43812285,4980,4980,4980,4980,0
|
|
20230721,162100,43812285,4980,4980,4980,4980,0
|
|
20230721,162000,43812285,4980,4980,4980,4980,0
|
|
20230721,161900,43812285,4980,4980,4980,4980,0
|
|
20230721,161800,43812285,4980,4980,4980,4980,0
|
|
20230721,161700,43812285,4980,4980,4980,4980,0
|
|
20230721,161600,43812285,4980,4980,4980,4980,303
|
|
20230721,161500,43812285,4980,4980,4980,4980,0
|
|
20230721,161400,43812285,4980,4980,4980,4980,0
|
|
20230721,161300,43812285,4980,4980,4980,4980,0
|
|
20230721,161200,43812285,4980,4980,4980,4980,0
|
|
20230721,161100,43812285,4980,4980,4980,4980,0
|
|
20230721,161000,43812285,4980,4980,4980,4980,0
|
|
20230721,160900,43812285,4980,4980,4980,4980,0
|
|
20230721,160800,43812285,4980,4980,4980,4980,0
|
|
20230721,160700,43812285,4980,4980,4980,4980,0
|
|
20230721,160600,43812285,4980,4980,4980,4980,0
|
|
20230721,160500,43812285,4980,4980,4980,4980,0
|
|
20230721,160400,43812285,4980,4980,4980,4980,0
|
|
20230721,160300,43812285,4980,4980,4980,4980,0
|
|
20230721,160200,43812285,4980,4980,4980,4980,0
|
|
20230721,160100,43812285,4980,4980,4980,4980,0
|
|
20230721,160000,43812285,4980,4980,4980,4980,0
|
|
20230721,155900,43812285,4980,4980,4980,4980,0
|
|
20230721,155800,43812285,4980,4980,4980,4980,0
|
|
20230721,155700,43812285,4980,4980,4980,4980,0
|
|
20230721,155600,43812285,4980,4980,4980,4980,0
|
|
20230721,155500,43812285,4980,4980,4980,4980,0
|
|
20230721,155400,43812285,4980,4980,4980,4980,0
|
|
20230721,155300,43812285,4980,4980,4980,4980,0
|
|
20230721,155200,43812285,4980,4980,4980,4980,0
|
|
20230721,155100,43812285,4980,4980,4980,4980,0
|
|
20230721,155000,43812285,4980,4980,4980,4980,0
|
|
20230721,154900,43812285,4980,4980,4980,4980,0
|
|
20230721,154800,43812285,4980,4980,4980,4980,0
|
|
20230721,154700,43812285,4980,4980,4980,4980,0
|
|
20230721,154600,43812285,4980,4980,4980,4980,303
|
|
20230721,154500,43812285,4980,4980,4980,4980,0
|
|
20230721,154400,43812285,4980,4980,4980,4980,0
|
|
20230721,154300,43812285,4980,4980,4980,4980,0
|
|
20230721,154200,43812285,4980,4980,4980,4980,0
|
|
20230721,154100,43812285,4980,4980,4980,4980,0
|
|
20230721,154000,43812285,4980,4980,4980,4980,0
|
|
20230721,153900,43812285,4980,4980,4980,4980,0
|
|
20230721,153800,43812285,4980,4980,4980,4980,0
|
|
20230721,153700,43812285,4980,4980,4980,4980,0
|
|
20230721,153600,43812285,4980,4980,4980,4980,0
|
|
20230721,153500,43812285,4980,4980,4980,4980,0
|
|
20230721,153400,43812285,4980,4980,4980,4980,0
|
|
20230721,153300,43812285,4980,4980,4980,4980,0
|
|
20230721,153200,43812285,4980,4980,4980,4980,0
|
|
20230721,153100,43812285,4980,4980,4980,4980,0
|
|
20230721,153000,43812285,4980,4980,4980,4980,303
|
|
20230721,152900,42303345,4965,4965,4965,4965,0
|
|
20230721,152800,42303345,4965,4965,4965,4965,0
|
|
20230721,152700,42303345,4965,4965,4965,4965,0
|
|
20230721,152600,42303345,4965,4965,4965,4965,0
|
|
20230721,152500,42303345,4965,4965,4965,4965,0
|
|
20230721,152400,42303345,4965,4965,4965,4965,0
|
|
20230721,152300,42303345,4965,4965,4965,4965,0
|
|
20230721,152200,42303345,4965,4965,4965,4965,0
|
|
20230721,152100,42303345,4965,4965,4965,4965,0
|
|
20230721,152000,42303345,4965,4965,4965,4965,0
|
|
20230721,151900,42303345,4965,4965,4965,4965,0
|
|
20230721,151800,42303345,4965,4965,4965,4965,0
|
|
20230721,151700,42303345,4965,4965,4965,4965,0
|
|
20230721,151600,42303345,4965,4965,4965,4965,0
|
|
20230721,151500,42303345,4965,4965,4965,4965,0
|
|
20230721,151400,42303345,4965,4965,4965,4965,0
|
|
20230721,151300,42303345,4965,4965,4965,4965,0
|
|
20230721,151200,42303345,4965,4965,4965,4965,50
|
|
20230721,151100,42055095,4960,4960,4960,4960,0
|
|
20230721,151000,42055095,4960,4960,4960,4960,0
|
|
20230721,150900,42055095,4960,4960,4960,4960,0
|
|
20230721,150800,42055095,4960,4960,4960,4960,0
|
|
20230721,150700,42055095,4960,4960,4960,4960,0
|
|
20230721,150600,42055095,4960,4960,4960,4960,0
|
|
20230721,150500,42055095,4960,4960,4960,4960,0
|
|
20230721,150400,42055095,4960,4960,4960,4960,0
|
|
20230721,150300,42055095,4960,4960,4960,4960,0
|
|
20230721,150200,42055095,4960,4960,4960,4960,0
|
|
20230721,150100,42055095,4960,4960,4960,4960,0
|
|
20230721,150000,42055095,4960,4960,4960,4960,0
|
|
20230721,145900,42055095,4960,4960,4960,4960,0
|
|
20230721,145800,42055095,4960,4960,4960,4960,0
|
|
20230721,145700,42055095,4960,4960,4960,4960,30
|
|
20230721,145600,41906295,4960,4960,4960,4960,0
|
|
20230721,145500,41906295,4960,4960,4960,4960,0
|
|
20230721,145400,41906295,4960,4960,4960,4960,0
|
|
20230721,145300,41906295,4960,4960,4960,4960,0
|
|
20230721,145200,41906295,4960,4960,4960,4960,0
|
|
20230721,145100,41906295,4960,4960,4960,4960,0
|
|
20230721,145000,41906295,4960,4960,4960,4960,0
|
|
20230721,144900,41906295,4960,4960,4960,4960,0
|
|
20230721,144800,41906295,4960,4960,4960,4960,0
|
|
20230721,144700,41906295,4960,4960,4960,4960,0
|
|
20230721,144600,41906295,4960,4960,4960,4960,0
|
|
20230721,144500,41906295,4960,4960,4960,4960,30
|
|
20230721,144400,41757495,4960,4960,4960,4960,0
|
|
20230721,144300,41757495,4960,4960,4960,4960,0
|
|
20230721,144200,41757495,4960,4960,4960,4960,0
|
|
20230721,144100,41757495,4960,4960,4960,4960,0
|
|
20230721,144000,41757495,4960,4960,4960,4960,0
|
|
20230721,143900,41757495,4960,4960,4960,4960,0
|
|
20230721,143800,41757495,4960,4960,4960,4960,0
|
|
20230721,143700,41757495,4960,4960,4960,4960,0
|
|
20230721,143600,41757495,4960,4960,4960,4960,0
|
|
20230721,143500,41757495,4960,4960,4960,4960,0
|
|
20230721,143400,41757495,4960,4960,4960,4960,0
|
|
20230721,143300,41757495,4960,4960,4960,4960,0
|
|
20230721,143200,41757495,4960,4960,4960,4960,0
|
|
20230721,143100,41757495,4960,4960,4960,4960,0
|
|
20230721,143000,41757495,4960,4960,4960,4960,0
|
|
20230721,142900,41757495,4960,4960,4960,4960,0
|
|
20230721,142800,41757495,4960,4960,4960,4960,15
|
|
20230721,142700,41683095,4960,4960,4960,4960,0
|
|
20230721,142600,41683095,4960,4960,4960,4960,0
|
|
20230721,142500,41683095,4960,4960,4960,4960,0
|
|
20230721,142400,41683095,4960,4960,4960,4960,0
|
|
20230721,142300,41683095,4960,4960,4960,4960,0
|
|
20230721,142200,41683095,4960,4960,4960,4960,0
|
|
20230721,142100,41683095,4960,4960,4960,4960,0
|
|
20230721,142000,41683095,4960,4960,4960,4960,0
|
|
20230721,141900,41683095,4960,4960,4960,4960,0
|
|
20230721,141800,41683095,4960,4960,4960,4960,0
|
|
20230721,141700,41683095,4960,4960,4960,4960,0
|
|
20230721,141600,41683095,4960,4960,4960,4960,0
|
|
20230721,141500,41683095,4960,4960,4960,4960,0
|
|
20230721,141400,41683095,4960,4960,4960,4960,0
|
|
20230721,141300,41683095,4960,4960,4960,4960,0
|
|
20230721,141200,41683095,4960,4960,4960,4960,0
|
|
20230721,141100,41683095,4960,4960,4960,4960,0
|
|
20230721,141000,41683095,4960,4960,4960,4960,0
|
|
20230721,140900,41683095,4960,4960,4960,4960,0
|
|
20230721,140800,41683095,4960,4960,4960,4960,0
|
|
20230721,140700,41683095,4960,4960,4960,4960,0
|
|
20230721,140600,41683095,4960,4960,4960,4960,0
|
|
20230721,140500,41683095,4960,4960,4960,4960,0
|
|
20230721,140400,41683095,4960,4960,4960,4960,0
|
|
20230721,140300,41683095,4960,4960,4960,4960,0
|
|
20230721,140200,41683095,4960,4960,4960,4960,0
|
|
20230721,140100,41683095,4960,4960,4960,4960,0
|
|
20230721,140000,41683095,4960,4960,4960,4960,425
|
|
20230721,135900,39575095,4960,4960,4960,4960,0
|
|
20230721,135800,39575095,4960,4960,4960,4960,0
|
|
20230721,135700,39575095,4960,4960,4960,4960,0
|
|
20230721,135600,39575095,4960,4960,4960,4960,0
|
|
20230721,135500,39575095,4960,4960,4960,4960,0
|
|
20230721,135400,39575095,4960,4960,4960,4960,0
|
|
20230721,135300,39575095,4960,4960,4960,4960,0
|
|
20230721,135200,39575095,4960,4960,4960,4960,0
|
|
20230721,135100,39575095,4960,4960,4960,4960,0
|
|
20230721,135000,39575095,4960,4960,4960,4960,0
|
|
20230721,134900,39575095,4960,4960,4960,4960,0
|
|
20230721,134800,39575095,4960,4960,4960,4960,0
|
|
20230721,134700,39575095,4960,4960,4960,4960,50
|
|
20230721,134600,39327095,4960,4960,4960,4960,0
|
|
20230721,134500,39327095,4960,4960,4960,4960,0
|
|
20230721,134400,39327095,4960,4960,4960,4960,0
|
|
20230721,134300,39327095,4960,4960,4960,4960,0
|
|
20230721,134200,39327095,4960,4960,4960,4960,0
|
|
20230721,134100,39327095,4960,4960,4960,4960,0
|
|
20230721,134000,39327095,4960,4960,4960,4960,0
|
|
20230721,133900,39327095,4960,4960,4960,4960,0
|
|
20230721,133800,39327095,4960,4960,4960,4960,0
|
|
20230721,133700,39327095,4960,4960,4960,4960,0
|
|
20230721,133600,39327095,4960,4960,4960,4960,300
|
|
20230721,133500,37839095,4960,4960,4960,4960,0
|
|
20230721,133400,37839095,4960,4960,4960,4960,17
|
|
20230721,133300,37754775,4960,4960,4960,4960,0
|
|
20230721,133200,37754775,4960,4960,4960,4960,0
|
|
20230721,133100,37754775,4960,4960,4960,4960,0
|
|
20230721,133000,37754775,4960,4960,4960,4960,0
|
|
20230721,132900,37754775,4960,4960,4960,4960,0
|
|
20230721,132800,37754775,4960,4960,4960,4960,0
|
|
20230721,132700,37754775,4960,4960,4960,4960,0
|
|
20230721,132600,37754775,4960,4960,4960,4960,0
|
|
20230721,132500,37754775,4960,4960,4960,4960,0
|
|
20230721,132400,37754775,4960,4960,4960,4960,0
|
|
20230721,132300,37754775,4960,4960,4960,4960,0
|
|
20230721,132200,37754775,4960,4960,4960,4960,0
|
|
20230721,132100,37754775,4960,4960,4960,4960,0
|
|
20230721,132000,37754775,4960,4960,4960,4960,0
|
|
20230721,131900,37754775,4960,4960,4960,4960,0
|
|
20230721,131800,37754775,4960,4960,4960,4960,0
|
|
20230721,131700,37754775,4960,4960,4960,4960,0
|
|
20230721,131600,37754775,4960,4960,4960,4960,0
|
|
20230721,131500,37754775,4960,4960,4960,4960,0
|
|
20230721,131400,37754775,4960,4960,4960,4960,0
|
|
20230721,131300,37754775,4960,4960,4960,4960,100
|
|
20230721,131200,37258775,4960,4960,4960,4960,0
|
|
20230721,131100,37258775,4960,4960,4960,4960,0
|
|
20230721,131000,37258775,4960,4960,4960,4960,0
|
|
20230721,130900,37258775,4960,4960,4960,4960,0
|
|
20230721,130800,37258775,4960,4960,4960,4960,326
|
|
20230721,130700,35641815,4955,4955,4955,4955,0
|
|
20230721,130600,35641815,4955,4955,4955,4955,0
|
|
20230721,130500,35641815,4955,4955,4955,4955,0
|
|
20230721,130400,35641815,4955,4955,4955,4955,0
|
|
20230721,130300,35641815,4955,4955,4955,4955,0
|
|
20230721,130200,35641815,4955,4955,4955,4955,0
|
|
20230721,130100,35641815,4955,4955,4955,4955,0
|
|
20230721,130000,35641815,4955,4955,4955,4955,0
|
|
20230721,125900,35641815,4955,4955,4955,4955,0
|
|
20230721,125800,35641815,4955,4955,4955,4955,0
|
|
20230721,125700,35641815,4955,4955,4955,4955,0
|
|
20230721,125600,35641815,4955,4955,4955,4955,0
|
|
20230721,125500,35641815,4955,4955,4955,4955,0
|
|
20230721,125400,35641815,4955,4955,4955,4955,0
|
|
20230721,125300,35641815,4955,4955,4955,4955,0
|
|
20230721,125200,35641815,4955,4955,4955,4955,0
|
|
20230721,125100,35641815,4955,4955,4955,4955,0
|
|
20230721,125000,35641815,4955,4955,4955,4955,0
|
|
20230721,124900,35641815,4955,4955,4955,4955,0
|
|
20230721,124800,35641815,4955,4955,4955,4955,0
|
|
20230721,124700,35641815,4955,4955,4955,4955,0
|
|
20230721,124600,35641815,4955,4955,4955,4955,0
|
|
20230721,124500,35641815,4955,4955,4955,4955,0
|
|
20230721,124400,35641815,4955,4955,4955,4955,0
|
|
20230721,124300,35641815,4955,4955,4955,4955,0
|
|
20230721,124200,35641815,4955,4955,4955,4955,0
|
|
20230721,124100,35641815,4955,4955,4955,4955,0
|
|
20230721,124000,35641815,4955,4955,4955,4955,0
|
|
20230721,123900,35641815,4955,4955,4955,4955,0
|
|
20230721,123800,35641815,4955,4955,4955,4955,0
|
|
20230721,123700,35641815,4955,4955,4955,4955,0
|
|
20230721,123600,35641815,4955,4955,4955,4955,0
|
|
20230721,123500,35641815,4955,4955,4955,4955,0
|
|
20230721,123400,35641815,4955,4955,4955,4955,0
|
|
20230721,123300,35641815,4955,4955,4955,4955,0
|
|
20230721,123200,35641815,4955,4955,4955,4955,0
|
|
20230721,123100,35641815,4955,4955,4955,4955,0
|
|
20230721,123000,35641815,4955,4955,4955,4955,0
|
|
20230721,122900,35641815,4955,4955,4955,4955,0
|
|
20230721,122800,35641815,4955,4955,4955,4955,0
|
|
20230721,122700,35641815,4955,4955,4955,4955,0
|
|
20230721,122600,35641815,4955,4955,4955,4955,0
|
|
20230721,122500,35641815,4955,4955,4955,4955,0
|
|
20230721,122400,35641815,4955,4955,4955,4955,0
|
|
20230721,122300,35641815,4955,4955,4955,4955,3
|
|
20230721,122200,35626950,4955,4955,4955,4955,1
|
|
20230721,122100,35621995,4955,4955,4955,4955,0
|
|
20230721,122000,35621995,4955,4955,4955,4955,0
|
|
20230721,121900,35621995,4955,4955,4955,4955,0
|
|
20230721,121800,35621995,4955,4955,4955,4955,17
|
|
20230721,121700,35537760,4950,4950,4950,4950,0
|
|
20230721,121600,35537760,4950,4950,4950,4950,0
|
|
20230721,121500,35537760,4950,4950,4950,4950,0
|
|
20230721,121400,35537760,4950,4950,4950,4950,0
|
|
20230721,121300,35537760,4950,4950,4950,4950,0
|
|
20230721,121200,35537760,4950,4950,4950,4950,0
|
|
20230721,121100,35537760,4950,4950,4950,4950,0
|
|
20230721,121000,35537760,4950,4950,4950,4950,0
|
|
20230721,120900,35537760,4950,4950,4950,4950,0
|
|
20230721,120800,35537760,4950,4950,4950,4950,0
|
|
20230721,120700,35537760,4950,4950,4950,4950,0
|
|
20230721,120600,35537760,4950,4950,4950,4950,0
|
|
20230721,120500,35537760,4950,4950,4950,4950,0
|
|
20230721,120400,35537760,4950,4950,4950,4950,4
|
|
20230721,120300,35517960,4955,4955,4955,4955,0
|
|
20230721,120200,35517960,4955,4955,4955,4955,0
|
|
20230721,120100,35517960,4955,4955,4955,4955,0
|
|
20230721,120000,35517960,4955,4955,4955,4955,0
|
|
20230721,115900,35517960,4955,4955,4955,4955,0
|
|
20230721,115800,35517960,4955,4955,4955,4955,0
|
|
20230721,115700,35517960,4955,4955,4955,4955,0
|
|
20230721,115600,35517960,4955,4955,4955,4955,0
|
|
20230721,115500,35517960,4955,4955,4955,4955,100
|
|
20230721,115400,35022460,4960,4960,4960,4960,0
|
|
20230721,115300,35022460,4960,4960,4960,4960,0
|
|
20230721,115200,35022460,4960,4960,4960,4960,0
|
|
20230721,115100,35022460,4960,4960,4960,4960,0
|
|
20230721,115000,35022460,4960,4960,4960,4960,0
|
|
20230721,114900,35022460,4960,4960,4960,4960,0
|
|
20230721,114800,35022460,4960,4960,4960,4960,0
|
|
20230721,114700,35022460,4960,4960,4960,4960,0
|
|
20230721,114600,35022460,4960,4960,4960,4960,0
|
|
20230721,114500,35022460,4960,4960,4960,4960,0
|
|
20230721,114400,35022460,4960,4960,4960,4960,0
|
|
20230721,114300,35022460,4960,4960,4960,4960,0
|
|
20230721,114200,35022460,4960,4960,4960,4960,0
|
|
20230721,114100,35022460,4960,4960,4960,4960,0
|
|
20230721,114000,35022460,4960,4960,4960,4960,0
|
|
20230721,113900,35022460,4960,4960,4960,4960,0
|
|
20230721,113800,35022460,4960,4960,4960,4960,0
|
|
20230721,113700,35022460,4960,4960,4960,4960,0
|
|
20230721,113600,35022460,4960,4960,4960,4960,0
|
|
20230721,113500,35022460,4960,4960,4960,4960,0
|
|
20230721,113400,35022460,4960,4960,4960,4960,0
|
|
20230721,113300,35022460,4960,4960,4960,4960,0
|
|
20230721,113200,35022460,4960,4960,4960,4960,0
|
|
20230721,113100,35022460,4960,4960,4960,4960,0
|
|
20230721,113000,35022460,4960,4960,4960,4960,0
|
|
20230721,112900,35022460,4960,4960,4960,4960,0
|
|
20230721,112800,35022460,4960,4960,4960,4960,0
|
|
20230721,112700,35022460,4960,4960,4960,4960,0
|
|
20230721,112600,35022460,4960,4960,4960,4960,0
|
|
20230721,112500,35022460,4960,4960,4960,4960,0
|
|
20230721,112400,35022460,4960,4960,4960,4960,0
|
|
20230721,112300,35022460,4960,4960,4960,4960,0
|
|
20230721,112200,35022460,4960,4960,4960,4960,716
|
|
20230721,112100,31471100,4960,4960,4960,4960,0
|
|
20230721,112000,31471100,4960,4960,4960,4960,2055
|
|
20230721,111900,21278300,4960,4960,4960,4960,2100
|
|
20230721,111800,10862300,4965,4965,4965,4965,0
|
|
20230721,111700,10862300,4965,4965,4965,4965,0
|
|
20230721,111600,10862300,4965,4965,4965,4965,0
|
|
20230721,111500,10862300,4965,4965,4965,4965,0
|
|
20230721,111400,10862300,4965,4965,4965,4965,0
|
|
20230721,111300,10862300,4965,4965,4965,4965,0
|
|
20230721,111200,10862300,4965,4965,4965,4965,0
|
|
20230721,111100,10862300,4965,4965,4965,4965,0
|
|
20230721,111000,10862300,4965,4965,4965,4965,0
|
|
20230721,110900,10862300,4965,4960,4965,4960,152
|
|
20230721,110800,10107880,4965,4965,4965,4965,0
|
|
20230721,110700,10107880,4965,4965,4965,4965,0
|
|
20230721,110600,10107880,4965,4965,4965,4965,0
|
|
20230721,110500,10107880,4965,4965,4965,4965,0
|
|
20230721,110400,10107880,4965,4965,4965,4965,0
|
|
20230721,110300,10107880,4965,4965,4965,4965,0
|
|
20230721,110200,10107880,4965,4965,4965,4965,0
|
|
20230721,110100,10107880,4965,4965,4965,4965,0
|
|
20230721,110000,10107880,4965,4965,4965,4965,0
|
|
20230721,105900,10107880,4965,4965,4965,4965,0
|
|
20230721,105800,10107880,4965,4965,4965,4965,0
|
|
20230721,105700,10107880,4965,4965,4965,4965,0
|
|
20230721,105600,10107880,4965,4965,4965,4965,0
|
|
20230721,105500,10107880,4965,4965,4965,4965,3
|
|
20230721,105400,10092985,4960,4960,4960,4960,0
|
|
20230721,105300,10092985,4960,4960,4960,4960,0
|
|
20230721,105200,10092985,4960,4965,4965,4960,200
|
|
20230721,105100,9100885,4965,4965,4965,4965,3
|
|
20230721,105000,9085990,4965,4965,4965,4965,0
|
|
20230721,104900,9085990,4965,4965,4965,4965,0
|
|
20230721,104800,9085990,4965,4965,4965,4965,0
|
|
20230721,104700,9085990,4965,4965,4965,4965,0
|
|
20230721,104600,9085990,4965,4965,4965,4965,3
|
|
20230721,104500,9071095,4965,4965,4965,4965,0
|
|
20230721,104400,9071095,4965,4965,4965,4965,20
|
|
20230721,104300,8971795,4960,4960,4960,4960,0
|
|
20230721,104200,8971795,4960,4960,4960,4960,0
|
|
20230721,104100,8971795,4960,4960,4960,4960,0
|
|
20230721,104000,8971795,4960,4960,4960,4960,0
|
|
20230721,103900,8971795,4960,4960,4960,4960,0
|
|
20230721,103800,8971795,4960,4960,4960,4960,0
|
|
20230721,103700,8971795,4960,4960,4960,4960,38
|
|
20230721,103600,8783315,4955,4955,4955,4955,0
|
|
20230721,103500,8783315,4955,4965,4965,4955,16
|
|
20230721,103400,8704020,4945,4945,4945,4945,165
|
|
20230721,103300,7888095,4950,4950,4950,4950,335
|
|
20230721,103200,6229845,4950,4950,4950,4950,0
|
|
20230721,103100,6229845,4950,4950,4950,4950,0
|
|
20230721,103000,6229845,4950,4950,4950,4950,0
|
|
20230721,102900,6229845,4950,4950,4950,4950,0
|
|
20230721,102800,6229845,4950,4950,4950,4950,0
|
|
20230721,102700,6229845,4950,4950,4950,4950,0
|
|
20230721,102600,6229845,4950,4950,4950,4950,0
|
|
20230721,102500,6229845,4950,4950,4950,4950,0
|
|
20230721,102400,6229845,4950,4950,4950,4950,0
|
|
20230721,102300,6229845,4950,4950,4950,4950,0
|
|
20230721,102200,6229845,4950,4950,4950,4950,0
|
|
20230721,102100,6229845,4950,4950,4950,4950,0
|
|
20230721,102000,6229845,4950,4950,4950,4950,0
|
|
20230721,101900,6229845,4950,4950,4950,4950,20
|
|
20230721,101800,6130845,4950,4950,4950,4950,0
|
|
20230721,101700,6130845,4950,4950,4950,4950,0
|
|
20230721,101600,6130845,4950,4950,4950,4950,0
|
|
20230721,101500,6130845,4950,4950,4950,4950,0
|
|
20230721,101400,6130845,4950,4950,4950,4950,0
|
|
20230721,101300,6130845,4950,4950,4950,4950,0
|
|
20230721,101200,6130845,4950,4950,4950,4950,0
|
|
20230721,101100,6130845,4950,4950,4950,4950,0
|
|
20230721,101000,6130845,4950,4950,4950,4950,0
|
|
20230721,100900,6130845,4950,4950,4950,4950,0
|
|
20230721,100800,6130845,4950,4950,4950,4950,15
|
|
20230721,100700,6056595,4965,4965,4965,4965,0
|
|
20230721,100600,6056595,4965,4965,4965,4965,0
|
|
20230721,100500,6056595,4965,4965,4965,4965,0
|
|
20230721,100400,6056595,4965,4965,4965,4965,0
|
|
20230721,100300,6056595,4965,4965,4965,4965,0
|
|
20230721,100200,6056595,4965,4965,4965,4965,0
|
|
20230721,100100,6056595,4965,4965,4965,4965,0
|
|
20230721,100000,6056595,4965,4965,4965,4965,0
|
|
20230721,095900,6056595,4965,4965,4965,4965,1
|
|
20230721,095800,6051630,4970,4970,4970,4970,0
|
|
20230721,095700,6051630,4970,4970,4970,4970,0
|
|
20230721,095600,6051630,4970,4970,4970,4970,0
|
|
20230721,095500,6051630,4970,4970,4970,4970,0
|
|
20230721,095400,6051630,4970,4970,4970,4970,0
|
|
20230721,095300,6051630,4970,4970,4970,4970,0
|
|
20230721,095200,6051630,4970,4970,4970,4970,0
|
|
20230721,095100,6051630,4970,4970,4970,4970,0
|
|
20230721,095000,6051630,4970,4970,4970,4970,0
|
|
20230721,094900,6051630,4970,4970,4970,4970,0
|
|
20230721,094800,6051630,4970,4970,4970,4970,0
|
|
20230721,094700,6051630,4970,4970,4970,4970,0
|
|
20230721,094600,6051630,4970,4970,4970,4970,0
|
|
20230721,094500,6051630,4970,4970,4970,4970,0
|
|
20230721,094400,6051630,4970,4970,4970,4970,0
|
|
20230721,094300,6051630,4970,4970,4970,4970,0
|
|
20230721,094200,6051630,4970,4965,4970,4965,8
|
|
20230721,094100,6011905,4955,4955,4955,4955,59
|
|
20230721,094000,5719560,4955,4955,4955,4955,0
|
|
20230721,093900,5719560,4955,4955,4955,4955,3
|
|
20230721,093800,5704695,4955,4955,4955,4955,100
|
|
20230721,093700,5209195,4955,4955,4955,4955,0
|
|
20230721,093600,5209195,4955,4955,4955,4955,0
|
|
20230721,093500,5209195,4955,4955,4955,4955,19
|
|
20230721,093400,5115050,4955,4955,4955,4955,0
|
|
20230721,093300,5115050,4955,4955,4955,4955,20
|
|
20230721,093200,5015950,4945,4945,4945,4945,0
|
|
20230721,093100,5015950,4945,4945,4945,4945,54
|
|
20230721,093000,4748920,4950,4950,4950,4950,0
|
|
20230721,092900,4748920,4950,4950,4950,4950,41
|
|
20230721,092800,4545970,4970,4970,4970,4970,0
|
|
20230721,092700,4545970,4970,4970,4970,4970,0
|
|
20230721,092600,4545970,4970,4970,4970,4970,0
|
|
20230721,092500,4545970,4970,4970,4970,4970,11
|
|
20230721,092400,4491300,4950,4950,4950,4950,0
|
|
20230721,092300,4491300,4950,4950,4950,4950,0
|
|
20230721,092200,4491300,4950,4950,4950,4950,0
|
|
20230721,092100,4491300,4950,4950,4950,4950,0
|
|
20230721,092000,4491300,4950,4950,4950,4950,0
|
|
20230721,091900,4491300,4950,4955,4955,4950,686
|
|
20230721,091800,1092445,4960,4960,4960,4960,0
|
|
20230721,091700,1092445,4960,4960,4960,4960,119
|
|
20230721,091600,502205,4965,4965,4965,4965,52
|
|
20230721,091500,244025,4970,4970,4970,4970,20
|
|
20230721,091400,144625,4975,4975,4975,4975,0
|
|
20230721,091300,144625,4975,4975,4975,4975,0
|
|
20230721,091200,144625,4975,4975,4975,4975,15
|
|
20230721,091100,70000,5000,5000,5000,5000,0
|
|
20230721,091000,70000,5000,5000,5000,5000,0
|
|
20230721,090900,70000,5000,5000,5000,5000,0
|
|
20230721,090800,70000,5000,5000,5000,5000,0
|
|
20230721,090700,70000,5000,5000,5000,5000,0
|
|
20230721,090600,70000,5000,5000,5000,5000,0
|
|
20230721,090500,70000,5000,5000,5000,5000,0
|
|
20230721,090400,70000,5000,5000,5000,5000,0
|
|
20230721,090300,70000,5000,5000,5000,5000,0
|
|
20230721,090200,70000,5000,5000,5000,5000,0
|
|
20230721,090100,70000,5000,5000,5000,5000,0
|
|
20230721,090000,70000,5000,5000,5000,5000,14
|