600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185700,129654025,5030,5030,5030,5030,541
|
|
20230908,185600,129654025,5030,5030,5030,5030,0
|
|
20230908,185500,129654025,5030,5030,5030,5030,0
|
|
20230908,185400,129654025,5030,5030,5030,5030,0
|
|
20230908,185300,129654025,5030,5030,5030,5030,0
|
|
20230908,185200,129654025,5030,5030,5030,5030,0
|
|
20230908,185100,129654025,5030,5030,5030,5030,0
|
|
20230908,185000,129654025,5030,5030,5030,5030,0
|
|
20230908,184900,129654025,5030,5030,5030,5030,0
|
|
20230908,184800,129654025,5030,5030,5030,5030,0
|
|
20230908,184700,129654025,5030,5030,5030,5030,0
|
|
20230908,184600,129654025,5030,5030,5030,5030,0
|
|
20230908,184500,129654025,5030,5030,5030,5030,0
|
|
20230908,184400,129654025,5030,5030,5030,5030,0
|
|
20230908,184300,129654025,5030,5030,5030,5030,0
|
|
20230908,184200,129654025,5030,5030,5030,5030,0
|
|
20230908,184100,129654025,5030,5030,5030,5030,0
|
|
20230908,184000,129654025,5030,5030,5030,5030,0
|
|
20230908,183900,129654025,5030,5030,5030,5030,0
|
|
20230908,183800,129654025,5030,5030,5030,5030,0
|
|
20230908,183700,129654025,5030,5030,5030,5030,0
|
|
20230908,183600,129654025,5030,5030,5030,5030,0
|
|
20230908,183500,129654025,5030,5030,5030,5030,0
|
|
20230908,183400,129654025,5030,5030,5030,5030,0
|
|
20230908,183300,129654025,5030,5030,5030,5030,0
|
|
20230908,183200,129654025,5030,5030,5030,5030,0
|
|
20230908,183100,129654025,5030,5030,5030,5030,0
|
|
20230908,183000,129654025,5030,5030,5030,5030,0
|
|
20230908,182900,129654025,5030,5030,5030,5030,0
|
|
20230908,182800,129654025,5030,5030,5030,5030,0
|
|
20230908,182700,129654025,5030,5030,5030,5030,541
|
|
20230908,182600,129654025,5030,5030,5030,5030,0
|
|
20230908,182500,129654025,5030,5030,5030,5030,0
|
|
20230908,182400,129654025,5030,5030,5030,5030,0
|
|
20230908,182300,129654025,5030,5030,5030,5030,0
|
|
20230908,182200,129654025,5030,5030,5030,5030,0
|
|
20230908,182100,129654025,5030,5030,5030,5030,0
|
|
20230908,182000,129654025,5030,5030,5030,5030,0
|
|
20230908,181900,129654025,5030,5030,5030,5030,0
|
|
20230908,181800,129654025,5030,5030,5030,5030,0
|
|
20230908,181700,129654025,5030,5030,5030,5030,0
|
|
20230908,181600,129654025,5030,5030,5030,5030,0
|
|
20230908,181500,129654025,5030,5030,5030,5030,0
|
|
20230908,181400,129654025,5030,5030,5030,5030,0
|
|
20230908,181300,129654025,5030,5030,5030,5030,0
|
|
20230908,181200,129654025,5030,5030,5030,5030,0
|
|
20230908,181100,129654025,5030,5030,5030,5030,0
|
|
20230908,181000,129654025,5030,5030,5030,5030,0
|
|
20230908,180900,129654025,5030,5030,5030,5030,0
|
|
20230908,180800,129654025,5030,5030,5030,5030,0
|
|
20230908,180700,129654025,5030,5030,5030,5030,0
|
|
20230908,180600,129654025,5030,5030,5030,5030,0
|
|
20230908,180500,129654025,5030,5030,5030,5030,0
|
|
20230908,180400,129654025,5030,5030,5030,5030,0
|
|
20230908,180300,129654025,5030,5030,5030,5030,0
|
|
20230908,180200,129654025,5030,5030,5030,5030,0
|
|
20230908,180100,129654025,5030,5030,5030,5030,0
|
|
20230908,180000,129654025,5030,5030,5030,5030,0
|
|
20230908,175900,129654025,5030,5030,5030,5030,0
|
|
20230908,175800,129654025,5030,5030,5030,5030,0
|
|
20230908,175700,129654025,5030,5030,5030,5030,541
|
|
20230908,175600,129654025,5030,5030,5030,5030,0
|
|
20230908,175500,129654025,5030,5030,5030,5030,0
|
|
20230908,175400,129654025,5030,5030,5030,5030,0
|
|
20230908,175300,129654025,5030,5030,5030,5030,0
|
|
20230908,175200,129654025,5030,5030,5030,5030,0
|
|
20230908,175100,129654025,5030,5030,5030,5030,0
|
|
20230908,175000,129654025,5030,5030,5030,5030,0
|
|
20230908,174900,129654025,5030,5030,5030,5030,0
|
|
20230908,174800,129654025,5030,5030,5030,5030,0
|
|
20230908,174700,129654025,5030,5030,5030,5030,0
|
|
20230908,174600,129654025,5030,5030,5030,5030,0
|
|
20230908,174500,129654025,5030,5030,5030,5030,0
|
|
20230908,174400,129654025,5030,5030,5030,5030,0
|
|
20230908,174300,129654025,5030,5030,5030,5030,0
|
|
20230908,174200,129654025,5030,5030,5030,5030,0
|
|
20230908,174100,129654025,5030,5030,5030,5030,0
|
|
20230908,174000,129654025,5030,5030,5030,5030,0
|
|
20230908,173900,129654025,5030,5030,5030,5030,0
|
|
20230908,173800,129654025,5030,5030,5030,5030,0
|
|
20230908,173700,129654025,5030,5030,5030,5030,0
|
|
20230908,173600,129654025,5030,5030,5030,5030,0
|
|
20230908,173500,129654025,5030,5030,5030,5030,0
|
|
20230908,173400,129654025,5030,5030,5030,5030,0
|
|
20230908,173300,129654025,5030,5030,5030,5030,0
|
|
20230908,173200,129654025,5030,5030,5030,5030,0
|
|
20230908,173100,129654025,5030,5030,5030,5030,0
|
|
20230908,173000,129654025,5030,5030,5030,5030,0
|
|
20230908,172900,129654025,5030,5030,5030,5030,0
|
|
20230908,172800,129654025,5030,5030,5030,5030,0
|
|
20230908,172700,129654025,5030,5030,5030,5030,541
|
|
20230908,172600,129654025,5030,5030,5030,5030,0
|
|
20230908,172500,129654025,5030,5030,5030,5030,0
|
|
20230908,172400,129654025,5030,5030,5030,5030,0
|
|
20230908,172300,129654025,5030,5030,5030,5030,0
|
|
20230908,172200,129654025,5030,5030,5030,5030,0
|
|
20230908,172100,129654025,5030,5030,5030,5030,0
|
|
20230908,172000,129654025,5030,5030,5030,5030,0
|
|
20230908,171900,129654025,5030,5030,5030,5030,0
|
|
20230908,171800,129654025,5030,5030,5030,5030,0
|
|
20230908,171700,129654025,5030,5030,5030,5030,0
|
|
20230908,171600,129654025,5030,5030,5030,5030,0
|
|
20230908,171500,129654025,5030,5030,5030,5030,0
|
|
20230908,171400,129654025,5030,5030,5030,5030,0
|
|
20230908,171300,129654025,5030,5030,5030,5030,0
|
|
20230908,171200,129654025,5030,5030,5030,5030,0
|
|
20230908,171100,129654025,5030,5030,5030,5030,0
|
|
20230908,171000,129654025,5030,5030,5030,5030,0
|
|
20230908,170900,129654025,5030,5030,5030,5030,0
|
|
20230908,170800,129654025,5030,5030,5030,5030,0
|
|
20230908,170700,129654025,5030,5030,5030,5030,0
|
|
20230908,170600,129654025,5030,5030,5030,5030,0
|
|
20230908,170500,129654025,5030,5030,5030,5030,0
|
|
20230908,170400,129654025,5030,5030,5030,5030,0
|
|
20230908,170300,129654025,5030,5030,5030,5030,0
|
|
20230908,170200,129654025,5030,5030,5030,5030,0
|
|
20230908,170100,129654025,5030,5030,5030,5030,0
|
|
20230908,170000,129654025,5030,5030,5030,5030,0
|
|
20230908,165900,129654025,5030,5030,5030,5030,0
|
|
20230908,165800,129654025,5030,5030,5030,5030,0
|
|
20230908,165700,129654025,5030,5030,5030,5030,541
|
|
20230908,165600,129654025,5030,5030,5030,5030,0
|
|
20230908,165500,129654025,5030,5030,5030,5030,0
|
|
20230908,165400,129654025,5030,5030,5030,5030,0
|
|
20230908,165300,129654025,5030,5030,5030,5030,0
|
|
20230908,165200,129654025,5030,5030,5030,5030,0
|
|
20230908,165100,129654025,5030,5030,5030,5030,0
|
|
20230908,165000,129654025,5030,5030,5030,5030,0
|
|
20230908,164900,129654025,5030,5030,5030,5030,0
|
|
20230908,164800,129654025,5030,5030,5030,5030,0
|
|
20230908,164700,129654025,5030,5030,5030,5030,0
|
|
20230908,164600,129654025,5030,5030,5030,5030,0
|
|
20230908,164500,129654025,5030,5030,5030,5030,0
|
|
20230908,164400,129654025,5030,5030,5030,5030,0
|
|
20230908,164300,129654025,5030,5030,5030,5030,0
|
|
20230908,164200,129654025,5030,5030,5030,5030,0
|
|
20230908,164100,129654025,5030,5030,5030,5030,0
|
|
20230908,164000,129654025,5030,5030,5030,5030,0
|
|
20230908,163900,129654025,5030,5030,5030,5030,0
|
|
20230908,163800,129654025,5030,5030,5030,5030,0
|
|
20230908,163700,129654025,5030,5030,5030,5030,0
|
|
20230908,163600,129654025,5030,5030,5030,5030,0
|
|
20230908,163500,129654025,5030,5030,5030,5030,0
|
|
20230908,163400,129654025,5030,5030,5030,5030,0
|
|
20230908,163300,129654025,5030,5030,5030,5030,0
|
|
20230908,163200,129654025,5030,5030,5030,5030,0
|
|
20230908,163100,129654025,5030,5030,5030,5030,0
|
|
20230908,163000,129654025,5030,5030,5030,5030,0
|
|
20230908,162900,129654025,5030,5030,5030,5030,0
|
|
20230908,162800,129654025,5030,5030,5030,5030,0
|
|
20230908,162700,129654025,5030,5030,5030,5030,541
|
|
20230908,162600,129654025,5030,5030,5030,5030,0
|
|
20230908,162500,129654025,5030,5030,5030,5030,0
|
|
20230908,162400,129654025,5030,5030,5030,5030,0
|
|
20230908,162300,129654025,5030,5030,5030,5030,0
|
|
20230908,162200,129654025,5030,5030,5030,5030,0
|
|
20230908,162100,129654025,5030,5030,5030,5030,0
|
|
20230908,162000,129654025,5030,5030,5030,5030,0
|
|
20230908,161900,129654025,5030,5030,5030,5030,0
|
|
20230908,161800,129654025,5030,5030,5030,5030,0
|
|
20230908,161700,129654025,5030,5030,5030,5030,0
|
|
20230908,161600,129654025,5030,5030,5030,5030,0
|
|
20230908,161500,129654025,5030,5030,5030,5030,0
|
|
20230908,161400,129654025,5030,5030,5030,5030,0
|
|
20230908,161300,129654025,5030,5030,5030,5030,0
|
|
20230908,161200,129654025,5030,5030,5030,5030,0
|
|
20230908,161100,129654025,5030,5030,5030,5030,0
|
|
20230908,161000,129654025,5030,5030,5030,5030,0
|
|
20230908,160900,129654025,5030,5030,5030,5030,0
|
|
20230908,160800,129654025,5030,5030,5030,5030,0
|
|
20230908,160700,129654025,5030,5030,5030,5030,0
|
|
20230908,160600,129654025,5030,5030,5030,5030,0
|
|
20230908,160500,129654025,5030,5030,5030,5030,0
|
|
20230908,160400,129654025,5030,5030,5030,5030,0
|
|
20230908,160300,129654025,5030,5030,5030,5030,0
|
|
20230908,160200,129654025,5030,5030,5030,5030,0
|
|
20230908,160100,129654025,5030,5030,5030,5030,0
|
|
20230908,160000,129654025,5030,5030,5030,5030,0
|
|
20230908,155900,129654025,5030,5030,5030,5030,0
|
|
20230908,155800,129654025,5030,5030,5030,5030,0
|
|
20230908,155700,129654025,5030,5030,5030,5030,541
|
|
20230908,155600,129654025,5030,5030,5030,5030,0
|
|
20230908,155500,129654025,5030,5030,5030,5030,0
|
|
20230908,155400,129654025,5030,5030,5030,5030,0
|
|
20230908,155300,129654025,5030,5030,5030,5030,0
|
|
20230908,155200,129654025,5030,5030,5030,5030,0
|
|
20230908,155100,129654025,5030,5030,5030,5030,0
|
|
20230908,155000,129654025,5030,5030,5030,5030,0
|
|
20230908,154900,129654025,5030,5030,5030,5030,0
|
|
20230908,154800,129654025,5030,5030,5030,5030,0
|
|
20230908,154700,129654025,5030,5030,5030,5030,0
|
|
20230908,154600,129654025,5030,5030,5030,5030,0
|
|
20230908,154500,129654025,5030,5030,5030,5030,0
|
|
20230908,154400,129654025,5030,5030,5030,5030,0
|
|
20230908,154300,129654025,5030,5030,5030,5030,0
|
|
20230908,154200,129654025,5030,5030,5030,5030,0
|
|
20230908,154100,129654025,5030,5030,5030,5030,0
|
|
20230908,154000,129654025,5030,5030,5030,5030,0
|
|
20230908,153900,129654025,5030,5030,5030,5030,0
|
|
20230908,153800,129654025,5030,5030,5030,5030,0
|
|
20230908,153700,129654025,5030,5030,5030,5030,0
|
|
20230908,153600,129654025,5030,5030,5030,5030,0
|
|
20230908,153500,129654025,5030,5030,5030,5030,0
|
|
20230908,153400,129654025,5030,5030,5030,5030,0
|
|
20230908,153300,129654025,5030,5030,5030,5030,0
|
|
20230908,153200,129654025,5030,5030,5030,5030,0
|
|
20230908,153100,129654025,5030,5030,5030,5030,0
|
|
20230908,153000,129654025,5030,5030,5030,5030,541
|
|
20230908,152900,126932795,5020,5020,5020,5020,0
|
|
20230908,152800,126932795,5020,5020,5020,5020,0
|
|
20230908,152700,126932795,5020,5020,5020,5020,0
|
|
20230908,152600,126932795,5020,5020,5020,5020,0
|
|
20230908,152500,126932795,5020,5020,5020,5020,0
|
|
20230908,152400,126932795,5020,5020,5020,5020,0
|
|
20230908,152300,126932795,5020,5020,5020,5020,0
|
|
20230908,152200,126932795,5020,5020,5020,5020,0
|
|
20230908,152100,126932795,5020,5020,5020,5020,0
|
|
20230908,152000,126932795,5020,5020,5020,5020,0
|
|
20230908,151900,126932795,5020,5020,5020,5020,143
|
|
20230908,151800,126214935,5020,5020,5020,5020,40
|
|
20230908,151700,126014135,5020,5020,5020,5020,0
|
|
20230908,151600,126014135,5020,5020,5020,5020,1
|
|
20230908,151500,126009115,5010,5010,5010,5010,37
|
|
20230908,151400,125823745,5000,5000,5000,5000,26
|
|
20230908,151300,125693745,5010,5010,5010,5010,0
|
|
20230908,151200,125693745,5010,5010,5010,5010,0
|
|
20230908,151100,125693745,5010,5010,5010,5010,0
|
|
20230908,151000,125693745,5010,5010,5010,5010,0
|
|
20230908,150900,125693745,5010,5010,5010,5010,20
|
|
20230908,150800,125593545,5010,5010,5010,5010,4
|
|
20230908,150700,125573505,5010,5010,5010,5010,1
|
|
20230908,150600,125568495,5010,5010,5010,5010,11
|
|
20230908,150500,125513385,5020,5020,5020,5020,1
|
|
20230908,150400,125508365,5010,5010,5010,5010,281
|
|
20230908,150300,124100555,5000,5000,5000,5000,0
|
|
20230908,150200,124100555,5000,5010,5010,5000,20
|
|
20230908,150100,124000455,5000,5000,5000,5000,0
|
|
20230908,150000,124000455,5000,5000,5000,5000,0
|
|
20230908,145900,124000455,5000,5000,5000,5000,0
|
|
20230908,145800,124000455,5000,5000,5000,5000,88
|
|
20230908,145700,123560455,5000,5000,5000,5000,0
|
|
20230908,145600,123560455,5000,5000,5000,5000,0
|
|
20230908,145500,123560455,5000,5000,5000,5000,0
|
|
20230908,145400,123560455,5000,5000,5000,5000,122
|
|
20230908,145300,122950455,5000,5000,5000,5000,0
|
|
20230908,145200,122950455,5000,5000,5000,5000,10
|
|
20230908,145100,122900455,5000,5000,5000,5000,0
|
|
20230908,145000,122900455,5000,5000,5000,5000,0
|
|
20230908,144900,122900455,5000,5000,5000,5000,0
|
|
20230908,144800,122900455,5000,4995,5000,4995,1069
|
|
20230908,144700,117555460,5000,5000,5000,5000,0
|
|
20230908,144600,117555460,5000,5000,5000,5000,0
|
|
20230908,144500,117555460,5000,5000,5000,5000,0
|
|
20230908,144400,117555460,5000,5000,5000,5000,0
|
|
20230908,144300,117555460,5000,5000,5000,5000,0
|
|
20230908,144200,117555460,5000,5000,5000,5000,0
|
|
20230908,144100,117555460,5000,5000,5000,5000,100
|
|
20230908,144000,117055460,5000,5000,5000,5000,0
|
|
20230908,143900,117055460,5000,4995,5000,4995,61
|
|
20230908,143800,116750465,5000,5000,5000,5000,0
|
|
20230908,143700,116750465,5000,5000,5000,5000,0
|
|
20230908,143600,116750465,5000,5000,5000,5000,0
|
|
20230908,143500,116750465,5000,5000,5000,5000,0
|
|
20230908,143400,116750465,5000,5000,5000,5000,0
|
|
20230908,143300,116750465,5000,4995,5000,4995,50
|
|
20230908,143200,116500470,5000,4995,5000,4995,3
|
|
20230908,143100,116485480,4990,4990,4990,4990,0
|
|
20230908,143000,116485480,4990,4990,4990,4990,0
|
|
20230908,142900,116485480,4990,4990,4990,4990,0
|
|
20230908,142800,116485480,4990,4990,4990,4990,0
|
|
20230908,142700,116485480,4990,4990,4990,4990,0
|
|
20230908,142600,116485480,4990,4990,4990,4990,0
|
|
20230908,142500,116485480,4990,4990,4990,4990,0
|
|
20230908,142400,116485480,4990,4990,4990,4990,0
|
|
20230908,142300,116485480,4990,4990,4990,4990,2
|
|
20230908,142200,116475500,5000,5000,5000,5000,0
|
|
20230908,142100,116475500,5000,5000,5000,5000,0
|
|
20230908,142000,116475500,5000,5000,5000,5000,0
|
|
20230908,141900,116475500,5000,5000,5000,5000,0
|
|
20230908,141800,116475500,5000,5000,5000,5000,509
|
|
20230908,141700,113930500,5000,5000,5000,5000,0
|
|
20230908,141600,113930500,5000,5000,5000,5000,0
|
|
20230908,141500,113930500,5000,5000,5000,5000,0
|
|
20230908,141400,113930500,5000,5000,5000,5000,0
|
|
20230908,141300,113930500,5000,5000,5000,5000,0
|
|
20230908,141200,113930500,5000,5000,5000,5000,0
|
|
20230908,141100,113930500,5000,5000,5000,5000,0
|
|
20230908,141000,113930500,5000,5000,5000,5000,96
|
|
20230908,140900,113450500,4990,4990,4990,4990,0
|
|
20230908,140800,113450500,4990,4990,4990,4990,345
|
|
20230908,140700,111728950,5000,4995,5000,4995,132
|
|
20230908,140600,111068960,4995,4995,4995,4995,10
|
|
20230908,140500,111019010,4995,4995,4995,4995,0
|
|
20230908,140400,111019010,4995,4995,4995,4995,0
|
|
20230908,140300,111019010,4995,4995,4995,4995,0
|
|
20230908,140200,111019010,4995,4995,4995,4995,0
|
|
20230908,140100,111019010,4995,4995,4995,4995,0
|
|
20230908,140000,111019010,4995,4995,4995,4995,8
|
|
20230908,135900,110979050,4995,4995,4995,4995,30
|
|
20230908,135800,110829200,4995,4995,4995,4995,0
|
|
20230908,135700,110829200,4995,4995,4995,4995,0
|
|
20230908,135600,110829200,4995,4995,4995,4995,0
|
|
20230908,135500,110829200,4995,4995,4995,4995,0
|
|
20230908,135400,110829200,4995,4995,4995,4995,0
|
|
20230908,135300,110829200,4995,4995,4995,4995,0
|
|
20230908,135200,110829200,4995,4995,4995,4995,0
|
|
20230908,135100,110829200,4995,4995,4995,4995,0
|
|
20230908,135000,110829200,4995,4995,4995,4995,0
|
|
20230908,134900,110829200,4995,4995,4995,4995,0
|
|
20230908,134800,110829200,4995,4995,4995,4995,0
|
|
20230908,134700,110829200,4995,4995,4995,4995,0
|
|
20230908,134600,110829200,4995,4995,4995,4995,0
|
|
20230908,134500,110829200,4995,4995,4995,4995,0
|
|
20230908,134400,110829200,4995,4995,4995,4995,2
|
|
20230908,134300,110819210,5000,5000,5000,5000,0
|
|
20230908,134200,110819210,5000,5000,5000,5000,10
|
|
20230908,134100,110769210,4995,4995,4995,4995,1
|
|
20230908,134000,110764215,4990,4990,4990,4990,0
|
|
20230908,133900,110764215,4990,4990,4990,4990,0
|
|
20230908,133800,110764215,4990,4990,4990,4990,0
|
|
20230908,133700,110764215,4990,4990,4990,4990,0
|
|
20230908,133600,110764215,4990,4990,4990,4990,0
|
|
20230908,133500,110764215,4990,4990,4990,4990,0
|
|
20230908,133400,110764215,4990,4990,4990,4990,0
|
|
20230908,133300,110764215,4990,4990,4990,4990,24
|
|
20230908,133200,110644455,5000,5000,5000,5000,0
|
|
20230908,133100,110644455,5000,5000,5000,5000,0
|
|
20230908,133000,110644455,5000,5000,5000,5000,1
|
|
20230908,132900,110639455,5000,5000,5000,5000,15
|
|
20230908,132800,110564455,5000,5000,5000,5000,100
|
|
20230908,132700,110064455,5000,4995,5000,4995,385
|
|
20230908,132600,108139485,4995,4995,4995,4995,0
|
|
20230908,132500,108139485,4995,4995,4995,4995,0
|
|
20230908,132400,108139485,4995,4995,4995,4995,204
|
|
20230908,132300,107120505,4995,4995,4995,4995,1
|
|
20230908,132200,107115510,4995,4995,4995,4995,10
|
|
20230908,132100,107065560,5000,5000,5000,5000,37
|
|
20230908,132000,106880560,5000,5000,5000,5000,0
|
|
20230908,131900,106880560,5000,5000,5000,5000,0
|
|
20230908,131800,106880560,5000,5000,5000,5000,0
|
|
20230908,131700,106880560,5000,5000,5000,5000,0
|
|
20230908,131600,106880560,5000,5000,5000,5000,0
|
|
20230908,131500,106880560,5000,5000,5000,5000,3
|
|
20230908,131400,106865560,5000,5000,5000,5000,60
|
|
20230908,131300,106565560,5000,5000,5000,5000,0
|
|
20230908,131200,106565560,5000,5000,5000,5000,0
|
|
20230908,131100,106565560,5000,5000,5000,5000,0
|
|
20230908,131000,106565560,5000,5000,5000,5000,0
|
|
20230908,130900,106565560,5000,4995,5000,4995,414
|
|
20230908,130800,104495630,4995,4995,4995,4995,3
|
|
20230908,130700,104480645,5000,5000,5000,5000,0
|
|
20230908,130600,104480645,5000,5000,5000,5000,0
|
|
20230908,130500,104480645,5000,5000,5000,5000,0
|
|
20230908,130400,104480645,5000,5000,5000,5000,0
|
|
20230908,130300,104480645,5000,5000,5000,5000,0
|
|
20230908,130200,104480645,5000,5000,5000,5000,52
|
|
20230908,130100,104220645,5000,5000,5000,5000,0
|
|
20230908,130000,104220645,5000,5000,5000,5000,0
|
|
20230908,125900,104220645,5000,5010,5010,5000,273
|
|
20230908,125800,102854005,5010,5010,5010,5010,0
|
|
20230908,125700,102854005,5010,5010,5010,5010,9
|
|
20230908,125600,102808915,5010,5010,5010,5010,0
|
|
20230908,125500,102808915,5010,5010,5010,5010,0
|
|
20230908,125400,102808915,5010,5010,5010,5010,0
|
|
20230908,125300,102808915,5010,5010,5010,5010,0
|
|
20230908,125200,102808915,5010,5010,5010,5010,0
|
|
20230908,125100,102808915,5010,5010,5010,5010,0
|
|
20230908,125000,102808915,5010,5010,5010,5010,127
|
|
20230908,124900,102172645,5010,5010,5010,5010,0
|
|
20230908,124800,102172645,5010,5010,5010,5010,1
|
|
20230908,124700,102167635,5000,5000,5000,5000,0
|
|
20230908,124600,102167635,5000,5000,5000,5000,0
|
|
20230908,124500,102167635,5000,5000,5000,5000,0
|
|
20230908,124400,102167635,5000,5000,5000,5000,25
|
|
20230908,124300,102042635,5010,5010,5010,5010,1
|
|
20230908,124200,102037625,5010,5010,5010,5010,0
|
|
20230908,124100,102037625,5010,5010,5010,5010,0
|
|
20230908,124000,102037625,5010,5010,5010,5010,0
|
|
20230908,123900,102037625,5010,5010,5010,5010,3
|
|
20230908,123800,102022595,5000,5000,5000,5000,8
|
|
20230908,123700,101982595,5000,5000,5000,5000,0
|
|
20230908,123600,101982595,5000,5000,5000,5000,17
|
|
20230908,123500,101897595,5000,5000,5000,5000,2
|
|
20230908,123400,101887595,5000,5000,5000,5000,10
|
|
20230908,123300,101837595,5020,5020,5020,5020,0
|
|
20230908,123200,101837595,5020,5020,5020,5020,0
|
|
20230908,123100,101837595,5020,5020,5020,5020,0
|
|
20230908,123000,101837595,5020,5020,5020,5020,1
|
|
20230908,122900,101832575,5020,5020,5020,5020,0
|
|
20230908,122800,101832575,5020,5020,5020,5020,0
|
|
20230908,122700,101832575,5020,5020,5020,5020,1
|
|
20230908,122600,101827555,5000,5000,5000,5000,0
|
|
20230908,122500,101827555,5000,5000,5000,5000,0
|
|
20230908,122400,101827555,5000,5000,5000,5000,0
|
|
20230908,122300,101827555,5000,5000,5000,5000,0
|
|
20230908,122200,101827555,5000,5000,5000,5000,800
|
|
20230908,122100,97827555,5030,5020,5030,5020,4
|
|
20230908,122000,97807465,5000,5010,5020,5000,51
|
|
20230908,121900,97551775,5010,5010,5010,5010,5
|
|
20230908,121800,97526725,5010,5010,5010,5010,0
|
|
20230908,121700,97526725,5010,5010,5010,5010,1618
|
|
20230908,121600,89420545,5000,5000,5000,5000,2
|
|
20230908,121500,89410545,5010,5010,5010,5010,0
|
|
20230908,121400,89410545,5010,5010,5010,5010,0
|
|
20230908,121300,89410545,5010,5010,5010,5010,0
|
|
20230908,121200,89410545,5010,4995,5010,4995,200
|
|
20230908,121100,88409305,4995,4995,4995,4995,74
|
|
20230908,121000,88039675,4980,4980,4980,4980,0
|
|
20230908,120900,88039675,4980,4980,4980,4980,0
|
|
20230908,120800,88039675,4980,4980,4980,4980,0
|
|
20230908,120700,88039675,4980,4980,4980,4980,0
|
|
20230908,120600,88039675,4980,4980,4980,4980,0
|
|
20230908,120500,88039675,4980,4980,4980,4980,0
|
|
20230908,120400,88039675,4980,4980,4980,4980,12
|
|
20230908,120300,87979915,4980,4980,4980,4980,0
|
|
20230908,120200,87979915,4980,4980,4980,4980,10
|
|
20230908,120100,87930115,4980,4980,4980,4980,10
|
|
20230908,120000,87880315,4965,4965,4965,4965,0
|
|
20230908,115900,87880315,4965,4965,4965,4965,1
|
|
20230908,115800,87875350,4965,4965,4965,4965,0
|
|
20230908,115700,87875350,4965,4965,4965,4965,67
|
|
20230908,115600,87542695,4965,4975,4975,4965,111
|
|
20230908,115500,86991270,4975,4980,4980,4975,30
|
|
20230908,115400,86841920,4990,4990,4990,4990,40
|
|
20230908,115300,86642320,5010,5010,5010,5010,0
|
|
20230908,115200,86642320,5010,5010,5010,5010,0
|
|
20230908,115100,86642320,5010,5000,5010,5000,423
|
|
20230908,115000,84524540,4990,4990,4990,4990,5
|
|
20230908,114900,84499590,4990,4970,4995,4970,822
|
|
20230908,114800,80402355,4985,4985,4985,4985,0
|
|
20230908,114700,80402355,4985,4990,4990,4960,3
|
|
20230908,114600,80387420,4980,4980,4980,4980,361
|
|
20230908,114500,78589640,4980,4980,4980,4980,155
|
|
20230908,114400,77817740,4980,4980,4980,4980,221
|
|
20230908,114300,76717160,4980,4980,4980,4955,1420
|
|
20230908,114200,69678655,4980,4955,4980,4955,18
|
|
20230908,114100,69589165,4955,4980,4980,4955,815
|
|
20230908,114000,65530840,5000,5000,5010,4995,2079
|
|
20230908,113900,55135880,5000,4950,5010,4950,2028
|
|
20230908,113800,45026640,4955,4960,4960,4910,946
|
|
20230908,113700,40341855,4980,4960,4980,4960,1395
|
|
20230908,113600,33399260,4955,4925,4955,4925,2787
|
|
20230908,113500,19604100,4910,4910,4910,4910,65
|
|
20230908,113400,19284950,4905,4905,4905,4905,0
|
|
20230908,113300,19284950,4905,4895,4905,4895,2015
|
|
20230908,113200,9409735,4895,4895,4895,4895,0
|
|
20230908,113100,9409735,4895,4895,4895,4895,6
|
|
20230908,113000,9380365,4895,4895,4895,4895,3
|
|
20230908,112900,9365680,4895,4895,4895,4895,0
|
|
20230908,112800,9365680,4895,4895,4895,4895,0
|
|
20230908,112700,9365680,4895,4895,4895,4895,0
|
|
20230908,112600,9365680,4895,4895,4895,4895,0
|
|
20230908,112500,9365680,4895,4895,4895,4895,0
|
|
20230908,112400,9365680,4895,4895,4895,4895,0
|
|
20230908,112300,9365680,4895,4895,4895,4895,1
|
|
20230908,112200,9360785,4895,4895,4895,4895,0
|
|
20230908,112100,9360785,4895,4895,4895,4895,0
|
|
20230908,112000,9360785,4895,4895,4895,4895,0
|
|
20230908,111900,9360785,4895,4895,4895,4895,20
|
|
20230908,111800,9262885,4895,4895,4895,4895,0
|
|
20230908,111700,9262885,4895,4895,4895,4895,0
|
|
20230908,111600,9262885,4895,4895,4895,4895,1
|
|
20230908,111500,9257990,4895,4895,4895,4895,0
|
|
20230908,111400,9257990,4895,4895,4895,4895,0
|
|
20230908,111300,9257990,4895,4895,4895,4895,0
|
|
20230908,111200,9257990,4895,4895,4895,4895,0
|
|
20230908,111100,9257990,4895,4895,4895,4895,0
|
|
20230908,111000,9257990,4895,4895,4895,4895,0
|
|
20230908,110900,9257990,4895,4895,4895,4895,0
|
|
20230908,110800,9257990,4895,4895,4895,4895,0
|
|
20230908,110700,9257990,4895,4895,4895,4895,0
|
|
20230908,110600,9257990,4895,4895,4895,4895,0
|
|
20230908,110500,9257990,4895,4895,4895,4895,0
|
|
20230908,110400,9257990,4895,4895,4895,4895,0
|
|
20230908,110300,9257990,4895,4895,4895,4895,0
|
|
20230908,110200,9257990,4895,4895,4895,4895,0
|
|
20230908,110100,9257990,4895,4895,4895,4895,8
|
|
20230908,110000,9218830,4895,4895,4895,4895,0
|
|
20230908,105900,9218830,4895,4895,4895,4895,0
|
|
20230908,105800,9218830,4895,4895,4895,4895,0
|
|
20230908,105700,9218830,4895,4895,4895,4895,0
|
|
20230908,105600,9218830,4895,4895,4895,4895,0
|
|
20230908,105500,9218830,4895,4895,4895,4895,0
|
|
20230908,105400,9218830,4895,4895,4895,4895,0
|
|
20230908,105300,9218830,4895,4895,4895,4895,0
|
|
20230908,105200,9218830,4895,4895,4895,4895,1
|
|
20230908,105100,9213935,4895,4895,4895,4895,4
|
|
20230908,105000,9194355,4895,4895,4895,4895,0
|
|
20230908,104900,9194355,4895,4895,4895,4895,0
|
|
20230908,104800,9194355,4895,4895,4895,4895,0
|
|
20230908,104700,9194355,4895,4895,4895,4895,0
|
|
20230908,104600,9194355,4895,4895,4895,4895,0
|
|
20230908,104500,9194355,4895,4890,4895,4890,355
|
|
20230908,104400,7456705,4890,4890,4890,4890,0
|
|
20230908,104300,7456705,4890,4890,4890,4890,0
|
|
20230908,104200,7456705,4890,4890,4890,4890,0
|
|
20230908,104100,7456705,4890,4890,4890,4890,0
|
|
20230908,104000,7456705,4890,4890,4890,4890,0
|
|
20230908,103900,7456705,4890,4890,4890,4890,0
|
|
20230908,103800,7456705,4890,4890,4890,4890,0
|
|
20230908,103700,7456705,4890,4890,4890,4890,30
|
|
20230908,103600,7310005,4895,4895,4895,4895,0
|
|
20230908,103500,7310005,4895,4895,4895,4895,0
|
|
20230908,103400,7310005,4895,4890,4895,4890,9
|
|
20230908,103300,7265960,4895,4895,4895,4895,0
|
|
20230908,103200,7265960,4895,4895,4895,4895,0
|
|
20230908,103100,7265960,4895,4895,4895,4895,0
|
|
20230908,103000,7265960,4895,4895,4895,4895,1
|
|
20230908,102900,7261065,4900,4900,4900,4900,0
|
|
20230908,102800,7261065,4900,4900,4900,4900,0
|
|
20230908,102700,7261065,4900,4900,4900,4900,0
|
|
20230908,102600,7261065,4900,4900,4900,4900,0
|
|
20230908,102500,7261065,4900,4900,4900,4900,0
|
|
20230908,102400,7261065,4900,4900,4900,4900,0
|
|
20230908,102300,7261065,4900,4900,4900,4900,0
|
|
20230908,102200,7261065,4900,4895,4900,4895,25
|
|
20230908,102100,7138670,4895,4890,4895,4890,13
|
|
20230908,102000,7075090,4890,4890,4890,4890,20
|
|
20230908,101900,6977290,4890,4890,4890,4890,0
|
|
20230908,101800,6977290,4890,4890,4890,4890,0
|
|
20230908,101700,6977290,4890,4890,4890,4890,0
|
|
20230908,101600,6977290,4890,4890,4890,4890,0
|
|
20230908,101500,6977290,4890,4890,4890,4890,0
|
|
20230908,101400,6977290,4890,4890,4890,4890,0
|
|
20230908,101300,6977290,4890,4890,4890,4890,0
|
|
20230908,101200,6977290,4890,4890,4890,4890,0
|
|
20230908,101100,6977290,4890,4890,4890,4890,0
|
|
20230908,101000,6977290,4890,4890,4890,4890,0
|
|
20230908,100900,6977290,4890,4890,4890,4890,0
|
|
20230908,100800,6977290,4890,4890,4890,4890,2
|
|
20230908,100700,6967510,4895,4895,4895,4895,23
|
|
20230908,100600,6854925,4895,4895,4895,4895,0
|
|
20230908,100500,6854925,4895,4895,4895,4895,0
|
|
20230908,100400,6854925,4895,4895,4895,4895,0
|
|
20230908,100300,6854925,4895,4895,4895,4895,0
|
|
20230908,100200,6854925,4895,4895,4895,4895,0
|
|
20230908,100100,6854925,4895,4895,4895,4895,0
|
|
20230908,100000,6854925,4895,4895,4895,4895,0
|
|
20230908,095900,6854925,4895,4870,4895,4870,20
|
|
20230908,095800,6757050,4865,4865,4865,4865,0
|
|
20230908,095700,6757050,4865,4865,4865,4865,0
|
|
20230908,095600,6757050,4865,4865,4865,4865,0
|
|
20230908,095500,6757050,4865,4865,4865,4865,0
|
|
20230908,095400,6757050,4865,4865,4865,4865,10
|
|
20230908,095300,6708400,4870,4870,4870,4870,20
|
|
20230908,095200,6611000,4870,4870,4870,4870,0
|
|
20230908,095100,6611000,4870,4870,4870,4870,2
|
|
20230908,095000,6601260,4870,4870,4870,4870,1
|
|
20230908,094900,6596390,4870,4870,4870,4870,20
|
|
20230908,094800,6498990,4870,4875,4875,4870,195
|
|
20230908,094700,5548795,4880,4880,4880,4880,1
|
|
20230908,094600,5543915,4880,4880,4880,4880,0
|
|
20230908,094500,5543915,4880,4880,4880,4880,0
|
|
20230908,094400,5543915,4880,4880,4880,4880,53
|
|
20230908,094300,5285275,4900,4900,4900,4900,0
|
|
20230908,094200,5285275,4900,4900,4900,4900,0
|
|
20230908,094100,5285275,4900,4900,4900,4900,0
|
|
20230908,094000,5285275,4900,4900,4900,4900,0
|
|
20230908,093900,5285275,4900,4900,4900,4900,0
|
|
20230908,093800,5285275,4900,4900,4900,4900,0
|
|
20230908,093700,5285275,4900,4900,4900,4900,0
|
|
20230908,093600,5285275,4900,4900,4900,4900,0
|
|
20230908,093500,5285275,4900,4900,4900,4900,0
|
|
20230908,093400,5285275,4900,4900,4900,4900,1
|
|
20230908,093300,5280375,4900,4900,4900,4900,0
|
|
20230908,093200,5280375,4900,4900,4900,4900,1
|
|
20230908,093100,5275475,4900,4900,4900,4900,1
|
|
20230908,093000,5270575,4890,4890,4890,4890,1
|
|
20230908,092900,5265685,4880,4880,4880,4880,0
|
|
20230908,092800,5265685,4880,4880,4880,4880,2
|
|
20230908,092700,5255925,4900,4900,4900,4900,0
|
|
20230908,092600,5255925,4900,4900,4900,4900,0
|
|
20230908,092500,5255925,4900,4900,4900,4900,0
|
|
20230908,092400,5255925,4900,4890,4900,4890,327
|
|
20230908,092300,3653725,4880,4880,4880,4880,7
|
|
20230908,092200,3619565,4900,4900,4900,4900,0
|
|
20230908,092100,3619565,4900,4900,4900,4900,0
|
|
20230908,092000,3619565,4900,4900,4900,4900,0
|
|
20230908,091900,3619565,4900,4900,4900,4900,0
|
|
20230908,091800,3619565,4900,4900,4900,4900,0
|
|
20230908,091700,3619565,4900,4900,4900,4900,0
|
|
20230908,091600,3619565,4900,4900,4900,4900,0
|
|
20230908,091500,3619565,4900,4900,4900,4900,0
|
|
20230908,091400,3619565,4900,4900,4900,4900,0
|
|
20230908,091300,3619565,4900,4900,4900,4900,0
|
|
20230908,091200,3619565,4900,4900,4900,4900,0
|
|
20230908,091100,3619565,4900,4900,4900,4900,0
|
|
20230908,091000,3619565,4900,4900,4900,4900,0
|
|
20230908,090900,3619565,4900,4900,4900,4900,0
|
|
20230908,090800,3619565,4900,4900,4900,4900,0
|
|
20230908,090700,3619565,4900,4900,4900,4900,0
|
|
20230908,090600,3619565,4900,4900,4900,4900,0
|
|
20230908,090500,3619565,4900,4900,4900,4900,0
|
|
20230908,090400,3619565,4900,4900,4900,4900,0
|
|
20230908,090300,3619565,4900,4910,4910,4880,736
|
|
20230908,090200,24725,4945,4945,4945,4945,0
|
|
20230908,090100,24725,4945,4945,4945,4945,0
|
|
20230908,090000,24725,4945,4945,4945,4945,5
|