632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192900,107634740,5010,5010,5010,5010,729
|
|
20230728,192800,107634740,5010,5010,5010,5010,0
|
|
20230728,192700,107634740,5010,5010,5010,5010,0
|
|
20230728,192600,107634740,5010,5010,5010,5010,0
|
|
20230728,192500,107634740,5010,5010,5010,5010,0
|
|
20230728,192400,107634740,5010,5010,5010,5010,0
|
|
20230728,192300,107634740,5010,5010,5010,5010,0
|
|
20230728,192200,107634740,5010,5010,5010,5010,0
|
|
20230728,192100,107634740,5010,5010,5010,5010,0
|
|
20230728,192000,107634740,5010,5010,5010,5010,0
|
|
20230728,191900,107634740,5010,5010,5010,5010,0
|
|
20230728,191800,107634740,5010,5010,5010,5010,0
|
|
20230728,191700,107634740,5010,5010,5010,5010,0
|
|
20230728,191600,107634740,5010,5010,5010,5010,0
|
|
20230728,191500,107634740,5010,5010,5010,5010,0
|
|
20230728,191400,107634740,5010,5010,5010,5010,0
|
|
20230728,191300,107634740,5010,5010,5010,5010,0
|
|
20230728,191200,107634740,5010,5010,5010,5010,0
|
|
20230728,191100,107634740,5010,5010,5010,5010,0
|
|
20230728,191000,107634740,5010,5010,5010,5010,0
|
|
20230728,190900,107634740,5010,5010,5010,5010,0
|
|
20230728,190800,107634740,5010,5010,5010,5010,0
|
|
20230728,190700,107634740,5010,5010,5010,5010,0
|
|
20230728,190600,107634740,5010,5010,5010,5010,0
|
|
20230728,190500,107634740,5010,5010,5010,5010,0
|
|
20230728,190400,107634740,5010,5010,5010,5010,0
|
|
20230728,190300,107634740,5010,5010,5010,5010,0
|
|
20230728,190200,107634740,5010,5010,5010,5010,0
|
|
20230728,190100,107634740,5010,5010,5010,5010,0
|
|
20230728,190000,107634740,5010,5010,5010,5010,0
|
|
20230728,185900,107634740,5010,5010,5010,5010,729
|
|
20230728,185800,107634740,5010,5010,5010,5010,0
|
|
20230728,185700,107634740,5010,5010,5010,5010,0
|
|
20230728,185600,107634740,5010,5010,5010,5010,0
|
|
20230728,185500,107634740,5010,5010,5010,5010,0
|
|
20230728,185400,107634740,5010,5010,5010,5010,0
|
|
20230728,185300,107634740,5010,5010,5010,5010,0
|
|
20230728,185200,107634740,5010,5010,5010,5010,0
|
|
20230728,185100,107634740,5010,5010,5010,5010,0
|
|
20230728,185000,107634740,5010,5010,5010,5010,0
|
|
20230728,184900,107634740,5010,5010,5010,5010,0
|
|
20230728,184800,107634740,5010,5010,5010,5010,0
|
|
20230728,184700,107634740,5010,5010,5010,5010,0
|
|
20230728,184600,107634740,5010,5010,5010,5010,0
|
|
20230728,184500,107634740,5010,5010,5010,5010,0
|
|
20230728,184400,107634740,5010,5010,5010,5010,0
|
|
20230728,184300,107634740,5010,5010,5010,5010,0
|
|
20230728,184200,107634740,5010,5010,5010,5010,0
|
|
20230728,184100,107634740,5010,5010,5010,5010,0
|
|
20230728,184000,107634740,5010,5010,5010,5010,0
|
|
20230728,183900,107634740,5010,5010,5010,5010,0
|
|
20230728,183800,107634740,5010,5010,5010,5010,0
|
|
20230728,183700,107634740,5010,5010,5010,5010,0
|
|
20230728,183600,107634740,5010,5010,5010,5010,0
|
|
20230728,183500,107634740,5010,5010,5010,5010,0
|
|
20230728,183400,107634740,5010,5010,5010,5010,0
|
|
20230728,183300,107634740,5010,5010,5010,5010,0
|
|
20230728,183200,107634740,5010,5010,5010,5010,0
|
|
20230728,183100,107634740,5010,5010,5010,5010,0
|
|
20230728,183000,107634740,5010,5010,5010,5010,0
|
|
20230728,182900,107634740,5010,5010,5010,5010,729
|
|
20230728,182800,107634740,5010,5010,5010,5010,0
|
|
20230728,182700,107634740,5010,5010,5010,5010,0
|
|
20230728,182600,107634740,5010,5010,5010,5010,0
|
|
20230728,182500,107634740,5010,5010,5010,5010,0
|
|
20230728,182400,107634740,5010,5010,5010,5010,0
|
|
20230728,182300,107634740,5010,5010,5010,5010,0
|
|
20230728,182200,107634740,5010,5010,5010,5010,0
|
|
20230728,182100,107634740,5010,5010,5010,5010,0
|
|
20230728,182000,107634740,5010,5010,5010,5010,0
|
|
20230728,181900,107634740,5010,5010,5010,5010,0
|
|
20230728,181800,107634740,5010,5010,5010,5010,0
|
|
20230728,181700,107634740,5010,5010,5010,5010,0
|
|
20230728,181600,107634740,5010,5010,5010,5010,0
|
|
20230728,181500,107634740,5010,5010,5010,5010,0
|
|
20230728,181400,107634740,5010,5010,5010,5010,0
|
|
20230728,181300,107634740,5010,5010,5010,5010,0
|
|
20230728,181200,107634740,5010,5010,5010,5010,0
|
|
20230728,181100,107634740,5010,5010,5010,5010,0
|
|
20230728,181000,107634740,5010,5010,5010,5010,0
|
|
20230728,180900,107634740,5010,5010,5010,5010,0
|
|
20230728,180800,107634740,5010,5010,5010,5010,0
|
|
20230728,180700,107634740,5010,5010,5010,5010,0
|
|
20230728,180600,107634740,5010,5010,5010,5010,0
|
|
20230728,180500,107634740,5010,5010,5010,5010,0
|
|
20230728,180400,107634740,5010,5010,5010,5010,0
|
|
20230728,180300,107634740,5010,5010,5010,5010,0
|
|
20230728,180200,107634740,5010,5010,5010,5010,0
|
|
20230728,180100,107634740,5010,5010,5010,5010,0
|
|
20230728,180000,107634740,5010,5010,5010,5010,0
|
|
20230728,175900,107634740,5010,5010,5010,5010,729
|
|
20230728,175800,107634740,5010,5010,5010,5010,0
|
|
20230728,175700,107634740,5010,5010,5010,5010,0
|
|
20230728,175600,107634740,5010,5010,5010,5010,0
|
|
20230728,175500,107634740,5010,5010,5010,5010,0
|
|
20230728,175400,107634740,5010,5010,5010,5010,0
|
|
20230728,175300,107634740,5010,5010,5010,5010,0
|
|
20230728,175200,107634740,5010,5010,5010,5010,0
|
|
20230728,175100,107634740,5010,5010,5010,5010,0
|
|
20230728,175000,107634740,5010,5010,5010,5010,0
|
|
20230728,174900,107634740,5010,5010,5010,5010,0
|
|
20230728,174800,107634740,5010,5010,5010,5010,0
|
|
20230728,174700,107634740,5010,5010,5010,5010,0
|
|
20230728,174600,107634740,5010,5010,5010,5010,0
|
|
20230728,174500,107634740,5010,5010,5010,5010,0
|
|
20230728,174400,107634740,5010,5010,5010,5010,0
|
|
20230728,174300,107634740,5010,5010,5010,5010,0
|
|
20230728,174200,107634740,5010,5010,5010,5010,0
|
|
20230728,174100,107634740,5010,5010,5010,5010,0
|
|
20230728,174000,107634740,5010,5010,5010,5010,0
|
|
20230728,173900,107634740,5010,5010,5010,5010,0
|
|
20230728,173800,107634740,5010,5010,5010,5010,0
|
|
20230728,173700,107634740,5010,5010,5010,5010,0
|
|
20230728,173600,107634740,5010,5010,5010,5010,0
|
|
20230728,173500,107634740,5010,5010,5010,5010,0
|
|
20230728,173400,107634740,5010,5010,5010,5010,0
|
|
20230728,173300,107634740,5010,5010,5010,5010,0
|
|
20230728,173200,107634740,5010,5010,5010,5010,0
|
|
20230728,173100,107634740,5010,5010,5010,5010,0
|
|
20230728,173000,107634740,5010,5010,5010,5010,0
|
|
20230728,172900,107634740,5010,5010,5010,5010,729
|
|
20230728,172800,107634740,5010,5010,5010,5010,0
|
|
20230728,172700,107634740,5010,5010,5010,5010,0
|
|
20230728,172600,107634740,5010,5010,5010,5010,0
|
|
20230728,172500,107634740,5010,5010,5010,5010,0
|
|
20230728,172400,107634740,5010,5010,5010,5010,0
|
|
20230728,172300,107634740,5010,5010,5010,5010,0
|
|
20230728,172200,107634740,5010,5010,5010,5010,0
|
|
20230728,172100,107634740,5010,5010,5010,5010,0
|
|
20230728,172000,107634740,5010,5010,5010,5010,0
|
|
20230728,171900,107634740,5010,5010,5010,5010,0
|
|
20230728,171800,107634740,5010,5010,5010,5010,0
|
|
20230728,171700,107634740,5010,5010,5010,5010,0
|
|
20230728,171600,107634740,5010,5010,5010,5010,0
|
|
20230728,171500,107634740,5010,5010,5010,5010,0
|
|
20230728,171400,107634740,5010,5010,5010,5010,0
|
|
20230728,171300,107634740,5010,5010,5010,5010,0
|
|
20230728,171200,107634740,5010,5010,5010,5010,0
|
|
20230728,171100,107634740,5010,5010,5010,5010,0
|
|
20230728,171000,107634740,5010,5010,5010,5010,0
|
|
20230728,170900,107634740,5010,5010,5010,5010,0
|
|
20230728,170800,107634740,5010,5010,5010,5010,0
|
|
20230728,170700,107634740,5010,5010,5010,5010,0
|
|
20230728,170600,107634740,5010,5010,5010,5010,0
|
|
20230728,170500,107634740,5010,5010,5010,5010,0
|
|
20230728,170400,107634740,5010,5010,5010,5010,0
|
|
20230728,170300,107634740,5010,5010,5010,5010,0
|
|
20230728,170200,107634740,5010,5010,5010,5010,0
|
|
20230728,170100,107634740,5010,5010,5010,5010,0
|
|
20230728,170000,107634740,5010,5010,5010,5010,0
|
|
20230728,165900,107634740,5010,5010,5010,5010,729
|
|
20230728,165800,107634740,5010,5010,5010,5010,0
|
|
20230728,165700,107634740,5010,5010,5010,5010,0
|
|
20230728,165600,107634740,5010,5010,5010,5010,0
|
|
20230728,165500,107634740,5010,5010,5010,5010,0
|
|
20230728,165400,107634740,5010,5010,5010,5010,0
|
|
20230728,165300,107634740,5010,5010,5010,5010,0
|
|
20230728,165200,107634740,5010,5010,5010,5010,0
|
|
20230728,165100,107634740,5010,5010,5010,5010,0
|
|
20230728,165000,107634740,5010,5010,5010,5010,0
|
|
20230728,164900,107634740,5010,5010,5010,5010,0
|
|
20230728,164800,107634740,5010,5010,5010,5010,0
|
|
20230728,164700,107634740,5010,5010,5010,5010,0
|
|
20230728,164600,107634740,5010,5010,5010,5010,0
|
|
20230728,164500,107634740,5010,5010,5010,5010,0
|
|
20230728,164400,107634740,5010,5010,5010,5010,0
|
|
20230728,164300,107634740,5010,5010,5010,5010,0
|
|
20230728,164200,107634740,5010,5010,5010,5010,0
|
|
20230728,164100,107634740,5010,5010,5010,5010,0
|
|
20230728,164000,107634740,5010,5010,5010,5010,0
|
|
20230728,163900,107634740,5010,5010,5010,5010,0
|
|
20230728,163800,107634740,5010,5010,5010,5010,0
|
|
20230728,163700,107634740,5010,5010,5010,5010,0
|
|
20230728,163600,107634740,5010,5010,5010,5010,0
|
|
20230728,163500,107634740,5010,5010,5010,5010,0
|
|
20230728,163400,107634740,5010,5010,5010,5010,0
|
|
20230728,163300,107634740,5010,5010,5010,5010,0
|
|
20230728,163200,107634740,5010,5010,5010,5010,0
|
|
20230728,163100,107634740,5010,5010,5010,5010,0
|
|
20230728,163000,107634740,5010,5010,5010,5010,0
|
|
20230728,162900,107634740,5010,5010,5010,5010,729
|
|
20230728,162800,107634740,5010,5010,5010,5010,0
|
|
20230728,162700,107634740,5010,5010,5010,5010,0
|
|
20230728,162600,107634740,5010,5010,5010,5010,0
|
|
20230728,162500,107634740,5010,5010,5010,5010,0
|
|
20230728,162400,107634740,5010,5010,5010,5010,0
|
|
20230728,162300,107634740,5010,5010,5010,5010,0
|
|
20230728,162200,107634740,5010,5010,5010,5010,0
|
|
20230728,162100,107634740,5010,5010,5010,5010,0
|
|
20230728,162000,107634740,5010,5010,5010,5010,0
|
|
20230728,161900,107634740,5010,5010,5010,5010,0
|
|
20230728,161800,107634740,5010,5010,5010,5010,0
|
|
20230728,161700,107634740,5010,5010,5010,5010,0
|
|
20230728,161600,107634740,5010,5010,5010,5010,0
|
|
20230728,161500,107634740,5010,5010,5010,5010,0
|
|
20230728,161400,107634740,5010,5010,5010,5010,0
|
|
20230728,161300,107634740,5010,5010,5010,5010,0
|
|
20230728,161200,107634740,5010,5010,5010,5010,0
|
|
20230728,161100,107634740,5010,5010,5010,5010,0
|
|
20230728,161000,107634740,5010,5010,5010,5010,0
|
|
20230728,160900,107634740,5010,5010,5010,5010,0
|
|
20230728,160800,107634740,5010,5010,5010,5010,0
|
|
20230728,160700,107634740,5010,5010,5010,5010,0
|
|
20230728,160600,107634740,5010,5010,5010,5010,0
|
|
20230728,160500,107634740,5010,5010,5010,5010,0
|
|
20230728,160400,107634740,5010,5010,5010,5010,0
|
|
20230728,160300,107634740,5010,5010,5010,5010,0
|
|
20230728,160200,107634740,5010,5010,5010,5010,0
|
|
20230728,160100,107634740,5010,5010,5010,5010,0
|
|
20230728,160000,107634740,5010,5010,5010,5010,0
|
|
20230728,155900,107634740,5010,5010,5010,5010,729
|
|
20230728,155800,107634740,5010,5010,5010,5010,0
|
|
20230728,155700,107634740,5010,5010,5010,5010,0
|
|
20230728,155600,107634740,5010,5010,5010,5010,0
|
|
20230728,155500,107634740,5010,5010,5010,5010,0
|
|
20230728,155400,107634740,5010,5010,5010,5010,0
|
|
20230728,155300,107634740,5010,5010,5010,5010,0
|
|
20230728,155200,107634740,5010,5010,5010,5010,0
|
|
20230728,155100,107634740,5010,5010,5010,5010,0
|
|
20230728,155000,107634740,5010,5010,5010,5010,0
|
|
20230728,154900,107634740,5010,5010,5010,5010,0
|
|
20230728,154800,107634740,5010,5010,5010,5010,0
|
|
20230728,154700,107634740,5010,5010,5010,5010,0
|
|
20230728,154600,107634740,5010,5010,5010,5010,0
|
|
20230728,154500,107634740,5010,5010,5010,5010,0
|
|
20230728,154400,107634740,5010,5010,5010,5010,0
|
|
20230728,154300,107634740,5010,5010,5010,5010,0
|
|
20230728,154200,107634740,5010,5010,5010,5010,0
|
|
20230728,154100,107634740,5010,5010,5010,5010,0
|
|
20230728,154000,107634740,5010,5010,5010,5010,0
|
|
20230728,153900,107634740,5010,5010,5010,5010,0
|
|
20230728,153800,107634740,5010,5010,5010,5010,0
|
|
20230728,153700,107634740,5010,5010,5010,5010,0
|
|
20230728,153600,107634740,5010,5010,5010,5010,0
|
|
20230728,153500,107634740,5010,5010,5010,5010,0
|
|
20230728,153400,107634740,5010,5010,5010,5010,0
|
|
20230728,153300,107634740,5010,5010,5010,5010,0
|
|
20230728,153200,107634740,5010,5010,5010,5010,0
|
|
20230728,153100,107634740,5010,5010,5010,5010,0
|
|
20230728,153000,107634740,5010,5010,5010,5010,729
|
|
20230728,152900,103982450,4980,4980,4980,4980,0
|
|
20230728,152800,103982450,4980,4980,4980,4980,0
|
|
20230728,152700,103982450,4980,4980,4980,4980,0
|
|
20230728,152600,103982450,4980,4980,4980,4980,0
|
|
20230728,152500,103982450,4980,4980,4980,4980,0
|
|
20230728,152400,103982450,4980,4980,4980,4980,0
|
|
20230728,152300,103982450,4980,4980,4980,4980,0
|
|
20230728,152200,103982450,4980,4980,4980,4980,0
|
|
20230728,152100,103982450,4980,4980,4980,4980,0
|
|
20230728,152000,103982450,4980,4980,4980,4980,0
|
|
20230728,151900,103982450,4980,4980,4980,4980,0
|
|
20230728,151800,103982450,4980,4980,4980,4980,3
|
|
20230728,151700,103967510,4975,4975,4975,4975,0
|
|
20230728,151600,103967510,4975,4975,4975,4975,0
|
|
20230728,151500,103967510,4975,4975,4975,4975,0
|
|
20230728,151400,103967510,4975,4995,4995,4975,169
|
|
20230728,151300,103124865,4995,4995,4995,4995,0
|
|
20230728,151200,103124865,4995,4995,4995,4995,200
|
|
20230728,151100,102125865,4995,4995,4995,4995,100
|
|
20230728,151000,101626365,4995,4995,4995,4995,200
|
|
20230728,150900,100627365,5000,5000,5000,5000,0
|
|
20230728,150800,100627365,5000,5000,5000,5000,1
|
|
20230728,150700,100622365,4995,4995,4995,4995,0
|
|
20230728,150600,100622365,4995,4995,4995,4995,0
|
|
20230728,150500,100622365,4995,4995,4995,4995,20
|
|
20230728,150400,100522465,4995,4995,4995,4995,0
|
|
20230728,150300,100522465,4995,4995,4995,4995,0
|
|
20230728,150200,100522465,4995,4995,5000,4995,8
|
|
20230728,150100,100482500,4995,4995,4995,4995,0
|
|
20230728,150000,100482500,4995,4990,4995,4990,106
|
|
20230728,145900,99953040,4990,4985,4990,4985,2
|
|
20230728,145800,99943065,4985,4985,4985,4985,0
|
|
20230728,145700,99943065,4985,4985,4985,4985,0
|
|
20230728,145600,99943065,4985,4985,4985,4985,0
|
|
20230728,145500,99943065,4985,4985,4985,4985,0
|
|
20230728,145400,99943065,4985,4985,4985,4985,3
|
|
20230728,145300,99928110,4980,4980,4980,4980,4
|
|
20230728,145200,99908190,4975,4975,4980,4975,41
|
|
20230728,145100,99704205,4980,4980,4980,4980,0
|
|
20230728,145000,99704205,4980,4980,4980,4980,0
|
|
20230728,144900,99704205,4980,4980,4980,4980,1
|
|
20230728,144800,99699225,4980,4980,4980,4980,6
|
|
20230728,144700,99669345,4980,4980,4980,4980,1
|
|
20230728,144600,99664365,4980,4980,4995,4980,4
|
|
20230728,144500,99644430,4980,4980,4980,4980,0
|
|
20230728,144400,99644430,4980,4975,4980,4975,106
|
|
20230728,144300,99116965,4975,4975,4975,4975,0
|
|
20230728,144200,99116965,4975,4975,4975,4975,0
|
|
20230728,144100,99116965,4975,4975,4975,4975,0
|
|
20230728,144000,99116965,4975,4975,4975,4975,300
|
|
20230728,143900,97624465,4980,4980,4980,4980,0
|
|
20230728,143800,97624465,4980,4980,4980,4980,0
|
|
20230728,143700,97624465,4980,4980,4980,4980,2328
|
|
20230728,143600,86031025,4985,4990,4990,4985,480
|
|
20230728,143500,83637280,4990,4990,4990,4990,0
|
|
20230728,143400,83637280,4990,4990,4990,4990,0
|
|
20230728,143300,83637280,4990,4990,4990,4990,1
|
|
20230728,143200,83632290,4995,4995,4995,4995,47
|
|
20230728,143100,83397525,4995,4995,4995,4995,2
|
|
20230728,143000,83387535,4990,4990,4990,4990,0
|
|
20230728,142900,83387535,4990,4990,4990,4990,0
|
|
20230728,142800,83387535,4990,4990,4990,4990,0
|
|
20230728,142700,83387535,4990,4990,4990,4990,1
|
|
20230728,142600,83382545,5000,5000,5000,5000,0
|
|
20230728,142500,83382545,5000,5000,5000,5000,0
|
|
20230728,142400,83382545,5000,5000,5000,5000,0
|
|
20230728,142300,83382545,5000,5000,5000,5000,0
|
|
20230728,142200,83382545,5000,5000,5000,5000,0
|
|
20230728,142100,83382545,5000,5000,5000,5000,0
|
|
20230728,142000,83382545,5000,5000,5000,5000,0
|
|
20230728,141900,83382545,5000,5000,5000,5000,0
|
|
20230728,141800,83382545,5000,5000,5000,5000,0
|
|
20230728,141700,83382545,5000,5000,5000,5000,0
|
|
20230728,141600,83382545,5000,5000,5000,5000,0
|
|
20230728,141500,83382545,5000,4985,5000,4985,3
|
|
20230728,141400,83367570,4985,4985,4985,4985,0
|
|
20230728,141300,83367570,4985,4990,4990,4985,239
|
|
20230728,141200,82176110,4995,4995,4995,4995,847
|
|
20230728,141100,77945345,4995,4995,4995,4995,0
|
|
20230728,141000,77945345,4995,4995,4995,4995,0
|
|
20230728,140900,77945345,4995,4995,4995,4995,0
|
|
20230728,140800,77945345,4995,4995,4995,4995,2
|
|
20230728,140700,77935355,4995,4995,4995,4995,0
|
|
20230728,140600,77935355,4995,4995,4995,4995,7
|
|
20230728,140500,77900390,4995,4995,4995,4995,0
|
|
20230728,140400,77900390,4995,4995,4995,4995,0
|
|
20230728,140300,77900390,4995,4995,4995,4995,0
|
|
20230728,140200,77900390,4995,4995,4995,4995,0
|
|
20230728,140100,77900390,4995,4995,4995,4995,0
|
|
20230728,140000,77900390,4995,4995,4995,4995,0
|
|
20230728,135900,77900390,4995,4995,4995,4995,0
|
|
20230728,135800,77900390,4995,4995,4995,4995,1
|
|
20230728,135700,77895395,4995,4995,4995,4995,0
|
|
20230728,135600,77895395,4995,4995,4995,4995,41
|
|
20230728,135500,77690600,4995,4995,4995,4995,0
|
|
20230728,135400,77690600,4995,4995,4995,4995,0
|
|
20230728,135300,77690600,4995,4995,4995,4995,0
|
|
20230728,135200,77690600,4995,4995,4995,4995,92
|
|
20230728,135100,77231060,5000,5000,5000,5000,0
|
|
20230728,135000,77231060,5000,5000,5000,5000,0
|
|
20230728,134900,77231060,5000,5000,5000,5000,229
|
|
20230728,134800,76086060,5000,5000,5000,5000,0
|
|
20230728,134700,76086060,5000,5000,5000,5000,0
|
|
20230728,134600,76086060,5000,5000,5000,5000,0
|
|
20230728,134500,76086060,5000,5000,5000,5000,0
|
|
20230728,134400,76086060,5000,5000,5000,5000,0
|
|
20230728,134300,76086060,5000,5000,5000,5000,0
|
|
20230728,134200,76086060,5000,5000,5000,5000,0
|
|
20230728,134100,76086060,5000,5000,5000,5000,0
|
|
20230728,134000,76086060,5000,5000,5000,5000,0
|
|
20230728,133900,76086060,5000,5000,5000,5000,0
|
|
20230728,133800,76086060,5000,5000,5000,5000,0
|
|
20230728,133700,76086060,5000,5000,5000,5000,0
|
|
20230728,133600,76086060,5000,5000,5000,5000,1
|
|
20230728,133500,76081060,5020,5020,5020,5020,0
|
|
20230728,133400,76081060,5020,5020,5020,5020,0
|
|
20230728,133300,76081060,5020,5000,5020,5000,2
|
|
20230728,133200,76071040,5020,5000,5020,5000,300
|
|
20230728,133100,74565060,4995,4995,4995,4995,0
|
|
20230728,133000,74565060,4995,4995,4995,4995,0
|
|
20230728,132900,74565060,4995,4995,4995,4995,0
|
|
20230728,132800,74565060,4995,4995,4995,4995,0
|
|
20230728,132700,74565060,4995,4995,4995,4995,2
|
|
20230728,132600,74555070,4995,5010,5010,4995,202
|
|
20230728,132500,73545795,5020,5030,5030,5010,131
|
|
20230728,132400,72888625,5020,5020,5020,5020,23
|
|
20230728,132300,72773165,5010,5010,5010,5010,0
|
|
20230728,132200,72773165,5010,5010,5010,5010,0
|
|
20230728,132100,72773165,5010,5010,5010,5010,1
|
|
20230728,132000,72768155,5000,5000,5000,5000,2
|
|
20230728,131900,72758155,4995,4995,4995,4995,2
|
|
20230728,131800,72748165,4990,4990,4990,4990,0
|
|
20230728,131700,72748165,4990,4990,4990,4990,4
|
|
20230728,131600,72728205,4990,4990,4990,4990,5
|
|
20230728,131500,72703255,5020,4990,5020,4990,2
|
|
20230728,131400,72693245,4985,4985,4985,4985,0
|
|
20230728,131300,72693245,4985,4985,4985,4985,0
|
|
20230728,131200,72693245,4985,4990,4990,4985,81
|
|
20230728,131100,72289455,4990,4990,4990,4990,0
|
|
20230728,131000,72289455,4990,4990,4990,4990,0
|
|
20230728,130900,72289455,4990,4990,4990,4990,0
|
|
20230728,130800,72289455,4990,4990,5030,4990,11
|
|
20230728,130700,72234205,5030,5030,5030,5030,0
|
|
20230728,130600,72234205,5030,4985,5030,4985,231
|
|
20230728,130500,71075315,4985,4985,4985,4985,1
|
|
20230728,130400,71070330,5020,4985,5020,4985,2
|
|
20230728,130300,71060325,4980,4980,4980,4980,2
|
|
20230728,130200,71050365,4975,4975,4975,4975,1
|
|
20230728,130100,71045390,4975,4975,5010,4975,121
|
|
20230728,130000,70439285,5020,4975,5020,4975,250
|
|
20230728,125900,69184330,5030,5030,5030,5030,0
|
|
20230728,125800,69184330,5030,5000,5030,4970,201
|
|
20230728,125700,68174225,4975,4975,4975,4975,0
|
|
20230728,125600,68174225,4975,4975,4975,4975,1
|
|
20230728,125500,68169250,4995,4995,4995,4995,0
|
|
20230728,125400,68169250,4995,4995,4995,4995,0
|
|
20230728,125300,68169250,4995,4995,4995,4995,0
|
|
20230728,125200,68169250,4995,4995,4995,4995,161
|
|
20230728,125100,67365055,4995,4970,4995,4970,2
|
|
20230728,125000,67355090,4960,4960,4960,4960,0
|
|
20230728,124900,67355090,4960,4960,4960,4960,0
|
|
20230728,124800,67355090,4960,4960,4960,4960,0
|
|
20230728,124700,67355090,4960,4960,4960,4960,86
|
|
20230728,124600,66928530,4960,4960,4960,4960,0
|
|
20230728,124500,66928530,4960,4960,4960,4960,0
|
|
20230728,124400,66928530,4960,4960,4960,4960,0
|
|
20230728,124300,66928530,4960,4970,4970,4960,300
|
|
20230728,124200,65440025,4970,4970,4970,4970,1
|
|
20230728,124100,65435055,4965,4965,4965,4965,1
|
|
20230728,124000,65430090,4965,4960,4965,4960,656
|
|
20230728,123900,62174215,4955,4980,4980,4955,952
|
|
20230728,123800,57449675,4995,4995,4995,4995,0
|
|
20230728,123700,57449675,4995,4995,4995,4995,0
|
|
20230728,123600,57449675,4995,4995,4995,4995,0
|
|
20230728,123500,57449675,4995,4995,4995,4995,0
|
|
20230728,123400,57449675,4995,4995,4995,4995,99
|
|
20230728,123300,56955170,5000,5000,5000,5000,1
|
|
20230728,123200,56950170,5010,5010,5010,5010,20
|
|
20230728,123100,56849970,5010,5010,5010,5010,0
|
|
20230728,123000,56849970,5010,5010,5010,5010,0
|
|
20230728,122900,56849970,5010,5010,5010,5010,0
|
|
20230728,122800,56849970,5010,5010,5010,5010,110
|
|
20230728,122700,56298870,5020,5020,5020,5020,0
|
|
20230728,122600,56298870,5020,5020,5020,5020,0
|
|
20230728,122500,56298870,5020,5020,5020,5020,5
|
|
20230728,122400,56273770,5020,5020,5020,5020,10
|
|
20230728,122300,56223570,5020,5020,5020,5020,0
|
|
20230728,122200,56223570,5020,5020,5020,5020,3
|
|
20230728,122100,56208510,5020,5020,5020,5000,489
|
|
20230728,122000,53763000,5020,5020,5040,5020,203
|
|
20230728,121900,52741980,5040,5020,5040,5020,2
|
|
20230728,121800,52731920,5000,5000,5000,5000,0
|
|
20230728,121700,52731920,5000,5050,5080,5000,268
|
|
20230728,121600,51385380,5050,5050,5080,5050,222
|
|
20230728,121500,50262160,5050,5040,5050,5040,9
|
|
20230728,121400,50216790,5050,5050,5050,5050,0
|
|
20230728,121300,50216790,5050,5020,5050,5020,3
|
|
20230728,121200,50201680,5020,5040,5050,5020,441
|
|
20230728,121100,47979500,5030,5010,5030,5010,621
|
|
20230728,121000,44859280,5020,5020,5020,5020,0
|
|
20230728,120900,44859280,5020,5020,5020,5020,0
|
|
20230728,120800,44859280,5020,4990,5020,4990,331
|
|
20230728,120700,43197700,4980,4980,4980,4980,0
|
|
20230728,120600,43197700,4980,4980,4980,4980,1
|
|
20230728,120500,43192720,5010,4975,5010,4975,200
|
|
20230728,120400,42190755,5010,5010,5010,5010,0
|
|
20230728,120300,42190755,5010,5010,5010,5010,0
|
|
20230728,120200,42190755,5010,4975,5010,4975,2
|
|
20230728,120100,42180770,5010,4975,5010,4965,14
|
|
20230728,120000,42111125,5000,5000,5000,5000,0
|
|
20230728,115900,42111125,5000,4975,5000,4975,4
|
|
20230728,115800,42091175,4965,4965,4965,4965,0
|
|
20230728,115700,42091175,4965,4965,4965,4965,0
|
|
20230728,115600,42091175,4965,4965,4965,4965,0
|
|
20230728,115500,42091175,4965,4965,4965,4965,0
|
|
20230728,115400,42091175,4965,4965,4965,4965,1
|
|
20230728,115300,42086210,5000,5000,5000,5000,0
|
|
20230728,115200,42086210,5000,4965,5000,4965,384
|
|
20230728,115100,40166950,4965,4975,4975,4965,786
|
|
20230728,115000,36264280,4975,4975,4975,4975,423
|
|
20230728,114900,34159855,4975,4985,4985,4975,278
|
|
20230728,114800,32776615,4975,4965,4990,4965,5
|
|
20230728,114700,32751740,4965,4965,4980,4965,21
|
|
20230728,114600,32647220,4965,4955,4965,4955,3
|
|
20230728,114500,32632335,4955,4955,4955,4955,1
|
|
20230728,114400,32627380,4980,4955,4980,4955,16
|
|
20230728,114300,32547850,4955,4955,4965,4955,8
|
|
20230728,114200,32508170,4950,4950,4950,4950,0
|
|
20230728,114100,32508170,4950,4950,4950,4950,0
|
|
20230728,114000,32508170,4950,4950,4950,4950,0
|
|
20230728,113900,32508170,4950,4950,4970,4950,835
|
|
20230728,113800,28358280,4970,4970,4970,4970,0
|
|
20230728,113700,28358280,4970,4970,4970,4970,0
|
|
20230728,113600,28358280,4970,4970,4970,4970,0
|
|
20230728,113500,28358280,4970,4970,4970,4970,0
|
|
20230728,113400,28358280,4970,4970,4970,4970,0
|
|
20230728,113300,28358280,4970,4970,4970,4970,0
|
|
20230728,113200,28358280,4970,4970,4970,4970,0
|
|
20230728,113100,28358280,4970,4970,4970,4970,0
|
|
20230728,113000,28358280,4970,4970,4970,4970,0
|
|
20230728,112900,28358280,4970,4970,4970,4970,0
|
|
20230728,112800,28358280,4970,4970,4970,4970,0
|
|
20230728,112700,28358280,4970,4970,4970,4970,0
|
|
20230728,112600,28358280,4970,4970,4970,4970,0
|
|
20230728,112500,28358280,4970,4970,4970,4970,0
|
|
20230728,112400,28358280,4970,4970,4970,4970,0
|
|
20230728,112300,28358280,4970,4935,4970,4935,2
|
|
20230728,112200,28348375,4970,4970,4970,4970,0
|
|
20230728,112100,28348375,4970,4970,4970,4970,0
|
|
20230728,112000,28348375,4970,4930,4970,4930,2
|
|
20230728,111900,28338475,4920,4920,4920,4920,1
|
|
20230728,111800,28333555,4920,4920,4920,4920,1
|
|
20230728,111700,28328635,4910,4910,4910,4910,1
|
|
20230728,111600,28323725,4970,4910,4970,4910,289
|
|
20230728,111500,26889210,4965,4900,4965,4900,833
|
|
20230728,111400,22785460,4900,4900,4900,4900,6
|
|
20230728,111300,22756060,4900,4900,4900,4900,0
|
|
20230728,111200,22756060,4900,4900,4900,4900,0
|
|
20230728,111100,22756060,4900,4900,4900,4900,0
|
|
20230728,111000,22756060,4900,4900,4900,4900,100
|
|
20230728,110900,22266060,4900,4900,4900,4900,313
|
|
20230728,110800,20732360,4895,4895,4895,4895,0
|
|
20230728,110700,20732360,4895,4895,4895,4895,11
|
|
20230728,110600,20678515,4895,4895,4895,4895,100
|
|
20230728,110500,20189015,4895,4895,4895,4895,0
|
|
20230728,110400,20189015,4895,4895,4900,4895,110
|
|
20230728,110300,19650320,4895,4890,4895,4890,22
|
|
20230728,110200,19542690,4890,4890,4890,4890,0
|
|
20230728,110100,19542690,4890,4890,4890,4890,0
|
|
20230728,110000,19542690,4890,4890,4890,4890,0
|
|
20230728,105900,19542690,4890,4890,4890,4890,0
|
|
20230728,105800,19542690,4890,4890,4890,4890,0
|
|
20230728,105700,19542690,4890,4890,4890,4890,0
|
|
20230728,105600,19542690,4890,4885,4890,4885,5
|
|
20230728,105500,19518245,4885,4890,4890,4885,41
|
|
20230728,105400,19317760,4890,4890,4890,4890,0
|
|
20230728,105300,19317760,4890,4890,4890,4890,0
|
|
20230728,105200,19317760,4890,4890,4890,4890,0
|
|
20230728,105100,19317760,4890,4890,4890,4890,0
|
|
20230728,105000,19317760,4890,4890,4890,4890,0
|
|
20230728,104900,19317760,4890,4890,4890,4890,0
|
|
20230728,104800,19317760,4890,4890,4890,4890,0
|
|
20230728,104700,19317760,4890,4890,4890,4890,0
|
|
20230728,104600,19317760,4890,4890,4890,4890,0
|
|
20230728,104500,19317760,4890,4890,4890,4890,0
|
|
20230728,104400,19317760,4890,4890,4890,4890,0
|
|
20230728,104300,19317760,4890,4890,4890,4890,0
|
|
20230728,104200,19317760,4890,4890,4890,4890,1
|
|
20230728,104100,19312870,4885,4885,4885,4885,0
|
|
20230728,104000,19312870,4885,4885,4885,4885,0
|
|
20230728,103900,19312870,4885,4885,4885,4885,0
|
|
20230728,103800,19312870,4885,4885,4885,4885,0
|
|
20230728,103700,19312870,4885,4885,4885,4885,0
|
|
20230728,103600,19312870,4885,4885,4885,4885,0
|
|
20230728,103500,19312870,4885,4885,4885,4885,0
|
|
20230728,103400,19312870,4885,4885,4885,4885,0
|
|
20230728,103300,19312870,4885,4885,4885,4885,1
|
|
20230728,103200,19307985,4880,4880,4880,4880,0
|
|
20230728,103100,19307985,4880,4880,4880,4880,0
|
|
20230728,103000,19307985,4880,4880,4880,4880,0
|
|
20230728,102900,19307985,4880,4880,4880,4880,0
|
|
20230728,102800,19307985,4880,4880,4880,4880,16
|
|
20230728,102700,19229905,4880,4880,4880,4880,0
|
|
20230728,102600,19229905,4880,4880,4880,4880,0
|
|
20230728,102500,19229905,4880,4880,4880,4880,0
|
|
20230728,102400,19229905,4880,4880,4880,4880,0
|
|
20230728,102300,19229905,4880,4880,4880,4880,0
|
|
20230728,102200,19229905,4880,4880,4880,4880,0
|
|
20230728,102100,19229905,4880,4880,4880,4880,303
|
|
20230728,102000,17751265,4890,4890,4890,4890,3
|
|
20230728,101900,17736595,4890,4890,4890,4890,0
|
|
20230728,101800,17736595,4890,4890,4890,4890,0
|
|
20230728,101700,17736595,4890,4890,4890,4890,0
|
|
20230728,101600,17736595,4890,4890,4890,4890,0
|
|
20230728,101500,17736595,4890,4890,4890,4890,0
|
|
20230728,101400,17736595,4890,4890,4890,4890,10
|
|
20230728,101300,17687695,4890,4890,4890,4890,0
|
|
20230728,101200,17687695,4890,4885,4890,4885,4
|
|
20230728,101100,17668150,4880,4880,4880,4880,28
|
|
20230728,101000,17531510,4880,4880,4880,4880,3
|
|
20230728,100900,17516870,4880,4880,4880,4880,75
|
|
20230728,100800,17150870,4880,4875,4880,4875,22
|
|
20230728,100700,17043515,4865,4865,4865,4865,178
|
|
20230728,100600,16177545,4865,4865,4865,4865,0
|
|
20230728,100500,16177545,4865,4865,4865,4865,6
|
|
20230728,100400,16148355,4855,4855,4855,4855,0
|
|
20230728,100300,16148355,4855,4855,4855,4855,0
|
|
20230728,100200,16148355,4855,4855,4855,4855,0
|
|
20230728,100100,16148355,4855,4855,4855,4855,1
|
|
20230728,100000,16143500,4855,4855,4855,4855,0
|
|
20230728,095900,16143500,4855,4855,4855,4855,0
|
|
20230728,095800,16143500,4855,4855,4855,4855,0
|
|
20230728,095700,16143500,4855,4855,4855,4855,0
|
|
20230728,095600,16143500,4855,4855,4855,4855,0
|
|
20230728,095500,16143500,4855,4855,4855,4855,0
|
|
20230728,095400,16143500,4855,4855,4855,4855,0
|
|
20230728,095300,16143500,4855,4855,4855,4855,0
|
|
20230728,095200,16143500,4855,4855,4855,4855,0
|
|
20230728,095100,16143500,4855,4860,4860,4855,300
|
|
20230728,095000,14686780,4865,4865,4865,4865,0
|
|
20230728,094900,14686780,4865,4865,4865,4865,0
|
|
20230728,094800,14686780,4865,4865,4865,4865,4
|
|
20230728,094700,14667320,4860,4860,4860,4860,0
|
|
20230728,094600,14667320,4860,4865,4865,4860,16
|
|
20230728,094500,14589555,4865,4865,4865,4865,288
|
|
20230728,094400,13188435,4860,4860,4860,4860,0
|
|
20230728,094300,13188435,4860,4860,4860,4860,0
|
|
20230728,094200,13188435,4860,4860,4860,4860,135
|
|
20230728,094100,12532335,4865,4865,4865,4865,0
|
|
20230728,094000,12532335,4865,4865,4865,4865,8
|
|
20230728,093900,12493415,4865,4865,4865,4865,1
|
|
20230728,093800,12488550,4860,4870,4870,4860,262
|
|
20230728,093700,11214390,4880,4870,4880,4870,3
|
|
20230728,093600,11199770,4870,4870,4870,4870,0
|
|
20230728,093500,11199770,4870,4870,4870,4870,2
|
|
20230728,093400,11190030,4870,4870,4870,4870,1
|
|
20230728,093300,11185160,4870,4870,4870,4870,6
|
|
20230728,093200,11155940,4870,4870,4870,4870,0
|
|
20230728,093100,11155940,4870,4870,4880,4870,322
|
|
20230728,093000,9585600,4870,4870,4870,4870,0
|
|
20230728,092900,9585600,4870,4870,4870,4870,0
|
|
20230728,092800,9585600,4870,4870,4870,4870,0
|
|
20230728,092700,9585600,4870,4870,4870,4870,1
|
|
20230728,092600,9580730,4870,4870,4870,4870,0
|
|
20230728,092500,9580730,4870,4870,4870,4870,1
|
|
20230728,092400,9575860,4870,4870,4870,4870,2
|
|
20230728,092300,9566120,4870,4870,4870,4870,2
|
|
20230728,092200,9556380,4870,4865,4870,4865,152
|
|
20230728,092100,8816885,4865,4865,4865,4865,14
|
|
20230728,092000,8748775,4865,4865,4865,4865,254
|
|
20230728,091900,7513065,4880,4880,4880,4880,0
|
|
20230728,091800,7513065,4880,4880,4880,4880,0
|
|
20230728,091700,7513065,4880,4880,4880,4880,0
|
|
20230728,091600,7513065,4880,4880,4880,4880,55
|
|
20230728,091500,7244665,4890,4890,4890,4890,0
|
|
20230728,091400,7244665,4890,4890,4890,4890,0
|
|
20230728,091300,7244665,4890,4890,4890,4890,0
|
|
20230728,091200,7244665,4890,4890,4890,4890,0
|
|
20230728,091100,7244665,4890,4890,4890,4890,30
|
|
20230728,091000,7097965,4890,4890,4890,4890,0
|
|
20230728,090900,7097965,4890,4890,4890,4890,0
|
|
20230728,090800,7097965,4890,4890,4890,4890,0
|
|
20230728,090700,7097965,4890,4880,4890,4880,52
|
|
20230728,090600,6843700,4865,4850,4865,4850,399
|
|
20230728,090500,4906930,4850,4850,4850,4850,1
|
|
20230728,090400,4902080,4855,4855,4855,4855,4
|
|
20230728,090300,4882660,4820,4820,4820,4820,0
|
|
20230728,090200,4882660,4820,4820,4820,4820,0
|
|
20230728,090100,4882660,4820,4820,4820,4820,0
|
|
20230728,090000,4882660,4820,4820,4820,4820,1013
|