700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203700,74872925,3970,3970,3970,3970,177
|
|
20230926,203600,74872925,3970,3970,3970,3970,0
|
|
20230926,203500,74872925,3970,3970,3970,3970,0
|
|
20230926,203400,74872925,3970,3970,3970,3970,0
|
|
20230926,203300,74872925,3970,3970,3970,3970,0
|
|
20230926,203200,74872925,3970,3970,3970,3970,0
|
|
20230926,203100,74872925,3970,3970,3970,3970,0
|
|
20230926,203000,74872925,3970,3970,3970,3970,0
|
|
20230926,202900,74872925,3970,3970,3970,3970,0
|
|
20230926,202800,74872925,3970,3970,3970,3970,0
|
|
20230926,202700,74872925,3970,3970,3970,3970,0
|
|
20230926,202600,74872925,3970,3970,3970,3970,0
|
|
20230926,202500,74872925,3970,3970,3970,3970,0
|
|
20230926,202400,74872925,3970,3970,3970,3970,0
|
|
20230926,202300,74872925,3970,3970,3970,3970,0
|
|
20230926,202200,74872925,3970,3970,3970,3970,0
|
|
20230926,202100,74872925,3970,3970,3970,3970,0
|
|
20230926,202000,74872925,3970,3970,3970,3970,0
|
|
20230926,201900,74872925,3970,3970,3970,3970,0
|
|
20230926,201800,74872925,3970,3970,3970,3970,0
|
|
20230926,201700,74872925,3970,3970,3970,3970,0
|
|
20230926,201600,74872925,3970,3970,3970,3970,0
|
|
20230926,201500,74872925,3970,3970,3970,3970,0
|
|
20230926,201400,74872925,3970,3970,3970,3970,0
|
|
20230926,201300,74872925,3970,3970,3970,3970,0
|
|
20230926,201200,74872925,3970,3970,3970,3970,0
|
|
20230926,201100,74872925,3970,3970,3970,3970,0
|
|
20230926,201000,74872925,3970,3970,3970,3970,0
|
|
20230926,200900,74872925,3970,3970,3970,3970,0
|
|
20230926,200800,74872925,3970,3970,3970,3970,0
|
|
20230926,200700,74872925,3970,3970,3970,3970,177
|
|
20230926,200600,74872925,3970,3970,3970,3970,0
|
|
20230926,200500,74872925,3970,3970,3970,3970,0
|
|
20230926,200400,74872925,3970,3970,3970,3970,0
|
|
20230926,200300,74872925,3970,3970,3970,3970,0
|
|
20230926,200200,74872925,3970,3970,3970,3970,0
|
|
20230926,200100,74872925,3970,3970,3970,3970,0
|
|
20230926,200000,74872925,3970,3970,3970,3970,0
|
|
20230926,195900,74872925,3970,3970,3970,3970,0
|
|
20230926,195800,74872925,3970,3970,3970,3970,0
|
|
20230926,195700,74872925,3970,3970,3970,3970,0
|
|
20230926,195600,74872925,3970,3970,3970,3970,0
|
|
20230926,195500,74872925,3970,3970,3970,3970,0
|
|
20230926,195400,74872925,3970,3970,3970,3970,0
|
|
20230926,195300,74872925,3970,3970,3970,3970,0
|
|
20230926,195200,74872925,3970,3970,3970,3970,0
|
|
20230926,195100,74872925,3970,3970,3970,3970,0
|
|
20230926,195000,74872925,3970,3970,3970,3970,0
|
|
20230926,194900,74872925,3970,3970,3970,3970,0
|
|
20230926,194800,74872925,3970,3970,3970,3970,0
|
|
20230926,194700,74872925,3970,3970,3970,3970,0
|
|
20230926,194600,74872925,3970,3970,3970,3970,0
|
|
20230926,194500,74872925,3970,3970,3970,3970,0
|
|
20230926,194400,74872925,3970,3970,3970,3970,0
|
|
20230926,194300,74872925,3970,3970,3970,3970,0
|
|
20230926,194200,74872925,3970,3970,3970,3970,0
|
|
20230926,194100,74872925,3970,3970,3970,3970,0
|
|
20230926,194000,74872925,3970,3970,3970,3970,0
|
|
20230926,193900,74872925,3970,3970,3970,3970,0
|
|
20230926,193800,74872925,3970,3970,3970,3970,0
|
|
20230926,193700,74872925,3970,3970,3970,3970,177
|
|
20230926,193600,74872925,3970,3970,3970,3970,0
|
|
20230926,193500,74872925,3970,3970,3970,3970,0
|
|
20230926,193400,74872925,3970,3970,3970,3970,0
|
|
20230926,193300,74872925,3970,3970,3970,3970,0
|
|
20230926,193200,74872925,3970,3970,3970,3970,0
|
|
20230926,193100,74872925,3970,3970,3970,3970,0
|
|
20230926,193000,74872925,3970,3970,3970,3970,0
|
|
20230926,192900,74872925,3970,3970,3970,3970,0
|
|
20230926,192800,74872925,3970,3970,3970,3970,0
|
|
20230926,192700,74872925,3970,3970,3970,3970,0
|
|
20230926,192600,74872925,3970,3970,3970,3970,0
|
|
20230926,192500,74872925,3970,3970,3970,3970,0
|
|
20230926,192400,74872925,3970,3970,3970,3970,0
|
|
20230926,192300,74872925,3970,3970,3970,3970,0
|
|
20230926,192200,74872925,3970,3970,3970,3970,0
|
|
20230926,192100,74872925,3970,3970,3970,3970,0
|
|
20230926,192000,74872925,3970,3970,3970,3970,0
|
|
20230926,191900,74872925,3970,3970,3970,3970,0
|
|
20230926,191800,74872925,3970,3970,3970,3970,0
|
|
20230926,191700,74872925,3970,3970,3970,3970,0
|
|
20230926,191600,74872925,3970,3970,3970,3970,0
|
|
20230926,191500,74872925,3970,3970,3970,3970,0
|
|
20230926,191400,74872925,3970,3970,3970,3970,0
|
|
20230926,191300,74872925,3970,3970,3970,3970,0
|
|
20230926,191200,74872925,3970,3970,3970,3970,0
|
|
20230926,191100,74872925,3970,3970,3970,3970,0
|
|
20230926,191000,74872925,3970,3970,3970,3970,0
|
|
20230926,190900,74872925,3970,3970,3970,3970,0
|
|
20230926,190800,74872925,3970,3970,3970,3970,0
|
|
20230926,190700,74872925,3970,3970,3970,3970,177
|
|
20230926,190600,74872925,3970,3970,3970,3970,0
|
|
20230926,190500,74872925,3970,3970,3970,3970,0
|
|
20230926,190400,74872925,3970,3970,3970,3970,0
|
|
20230926,190300,74872925,3970,3970,3970,3970,0
|
|
20230926,190200,74872925,3970,3970,3970,3970,0
|
|
20230926,190100,74872925,3970,3970,3970,3970,0
|
|
20230926,190000,74872925,3970,3970,3970,3970,0
|
|
20230926,185900,74872925,3970,3970,3970,3970,0
|
|
20230926,185800,74872925,3970,3970,3970,3970,0
|
|
20230926,185700,74872925,3970,3970,3970,3970,0
|
|
20230926,185600,74872925,3970,3970,3970,3970,0
|
|
20230926,185500,74872925,3970,3970,3970,3970,0
|
|
20230926,185400,74872925,3970,3970,3970,3970,0
|
|
20230926,185300,74872925,3970,3970,3970,3970,0
|
|
20230926,185200,74872925,3970,3970,3970,3970,0
|
|
20230926,185100,74872925,3970,3970,3970,3970,0
|
|
20230926,185000,74872925,3970,3970,3970,3970,0
|
|
20230926,184900,74872925,3970,3970,3970,3970,0
|
|
20230926,184800,74872925,3970,3970,3970,3970,0
|
|
20230926,184700,74872925,3970,3970,3970,3970,0
|
|
20230926,184600,74872925,3970,3970,3970,3970,0
|
|
20230926,184500,74872925,3970,3970,3970,3970,0
|
|
20230926,184400,74872925,3970,3970,3970,3970,0
|
|
20230926,184300,74872925,3970,3970,3970,3970,0
|
|
20230926,184200,74872925,3970,3970,3970,3970,0
|
|
20230926,184100,74872925,3970,3970,3970,3970,0
|
|
20230926,184000,74872925,3970,3970,3970,3970,0
|
|
20230926,183900,74872925,3970,3970,3970,3970,0
|
|
20230926,183800,74872925,3970,3970,3970,3970,0
|
|
20230926,183700,74872925,3970,3970,3970,3970,177
|
|
20230926,183600,74872925,3970,3970,3970,3970,0
|
|
20230926,183500,74872925,3970,3970,3970,3970,0
|
|
20230926,183400,74872925,3970,3970,3970,3970,0
|
|
20230926,183300,74872925,3970,3970,3970,3970,0
|
|
20230926,183200,74872925,3970,3970,3970,3970,0
|
|
20230926,183100,74872925,3970,3970,3970,3970,0
|
|
20230926,183000,74872925,3970,3970,3970,3970,0
|
|
20230926,182900,74872925,3970,3970,3970,3970,0
|
|
20230926,182800,74872925,3970,3970,3970,3970,0
|
|
20230926,182700,74872925,3970,3970,3970,3970,0
|
|
20230926,182600,74872925,3970,3970,3970,3970,0
|
|
20230926,182500,74872925,3970,3970,3970,3970,0
|
|
20230926,182400,74872925,3970,3970,3970,3970,0
|
|
20230926,182300,74872925,3970,3970,3970,3970,0
|
|
20230926,182200,74872925,3970,3970,3970,3970,0
|
|
20230926,182100,74872925,3970,3970,3970,3970,0
|
|
20230926,182000,74872925,3970,3970,3970,3970,0
|
|
20230926,181900,74872925,3970,3970,3970,3970,0
|
|
20230926,181800,74872925,3970,3970,3970,3970,0
|
|
20230926,181700,74872925,3970,3970,3970,3970,0
|
|
20230926,181600,74872925,3970,3970,3970,3970,0
|
|
20230926,181500,74872925,3970,3970,3970,3970,0
|
|
20230926,181400,74872925,3970,3970,3970,3970,0
|
|
20230926,181300,74872925,3970,3970,3970,3970,0
|
|
20230926,181200,74872925,3970,3970,3970,3970,0
|
|
20230926,181100,74872925,3970,3970,3970,3970,0
|
|
20230926,181000,74872925,3970,3970,3970,3970,0
|
|
20230926,180900,74872925,3970,3970,3970,3970,0
|
|
20230926,180800,74872925,3970,3970,3970,3970,0
|
|
20230926,180700,74872925,3970,3970,3970,3970,177
|
|
20230926,180600,74872925,3970,3970,3970,3970,0
|
|
20230926,180500,74872925,3970,3970,3970,3970,0
|
|
20230926,180400,74872925,3970,3970,3970,3970,0
|
|
20230926,180300,74872925,3970,3970,3970,3970,0
|
|
20230926,180200,74872925,3970,3970,3970,3970,0
|
|
20230926,180100,74872925,3970,3970,3970,3970,0
|
|
20230926,180000,74872925,3970,3970,3970,3970,0
|
|
20230926,175900,74872925,3970,3970,3970,3970,0
|
|
20230926,175800,74872925,3970,3970,3970,3970,0
|
|
20230926,175700,74872925,3970,3970,3970,3970,0
|
|
20230926,175600,74872925,3970,3970,3970,3970,0
|
|
20230926,175500,74872925,3970,3970,3970,3970,0
|
|
20230926,175400,74872925,3970,3970,3970,3970,0
|
|
20230926,175300,74872925,3970,3970,3970,3970,0
|
|
20230926,175200,74872925,3970,3970,3970,3970,0
|
|
20230926,175100,74872925,3970,3970,3970,3970,0
|
|
20230926,175000,74872925,3970,3970,3970,3970,0
|
|
20230926,174900,74872925,3970,3970,3970,3970,0
|
|
20230926,174800,74872925,3970,3970,3970,3970,0
|
|
20230926,174700,74872925,3970,3970,3970,3970,0
|
|
20230926,174600,74872925,3970,3970,3970,3970,0
|
|
20230926,174500,74872925,3970,3970,3970,3970,0
|
|
20230926,174400,74872925,3970,3970,3970,3970,0
|
|
20230926,174300,74872925,3970,3970,3970,3970,0
|
|
20230926,174200,74872925,3970,3970,3970,3970,0
|
|
20230926,174100,74872925,3970,3970,3970,3970,0
|
|
20230926,174000,74872925,3970,3970,3970,3970,0
|
|
20230926,173900,74872925,3970,3970,3970,3970,0
|
|
20230926,173800,74872925,3970,3970,3970,3970,0
|
|
20230926,173700,74872925,3970,3970,3970,3970,177
|
|
20230926,173600,74872925,3970,3970,3970,3970,0
|
|
20230926,173500,74872925,3970,3970,3970,3970,0
|
|
20230926,173400,74872925,3970,3970,3970,3970,0
|
|
20230926,173300,74872925,3970,3970,3970,3970,0
|
|
20230926,173200,74872925,3970,3970,3970,3970,0
|
|
20230926,173100,74872925,3970,3970,3970,3970,0
|
|
20230926,173000,74872925,3970,3970,3970,3970,0
|
|
20230926,172900,74872925,3970,3970,3970,3970,0
|
|
20230926,172800,74872925,3970,3970,3970,3970,0
|
|
20230926,172700,74872925,3970,3970,3970,3970,0
|
|
20230926,172600,74872925,3970,3970,3970,3970,0
|
|
20230926,172500,74872925,3970,3970,3970,3970,0
|
|
20230926,172400,74872925,3970,3970,3970,3970,0
|
|
20230926,172300,74872925,3970,3970,3970,3970,0
|
|
20230926,172200,74872925,3970,3970,3970,3970,0
|
|
20230926,172100,74872925,3970,3970,3970,3970,0
|
|
20230926,172000,74872925,3970,3970,3970,3970,0
|
|
20230926,171900,74872925,3970,3970,3970,3970,0
|
|
20230926,171800,74872925,3970,3970,3970,3970,0
|
|
20230926,171700,74872925,3970,3970,3970,3970,0
|
|
20230926,171600,74872925,3970,3970,3970,3970,0
|
|
20230926,171500,74872925,3970,3970,3970,3970,0
|
|
20230926,171400,74872925,3970,3970,3970,3970,0
|
|
20230926,171300,74872925,3970,3970,3970,3970,0
|
|
20230926,171200,74872925,3970,3970,3970,3970,0
|
|
20230926,171100,74872925,3970,3970,3970,3970,0
|
|
20230926,171000,74872925,3970,3970,3970,3970,0
|
|
20230926,170900,74872925,3970,3970,3970,3970,0
|
|
20230926,170800,74872925,3970,3970,3970,3970,0
|
|
20230926,170700,74872925,3970,3970,3970,3970,177
|
|
20230926,170600,74872925,3970,3970,3970,3970,0
|
|
20230926,170500,74872925,3970,3970,3970,3970,0
|
|
20230926,170400,74872925,3970,3970,3970,3970,0
|
|
20230926,170300,74872925,3970,3970,3970,3970,0
|
|
20230926,170200,74872925,3970,3970,3970,3970,0
|
|
20230926,170100,74872925,3970,3970,3970,3970,0
|
|
20230926,170000,74872925,3970,3970,3970,3970,0
|
|
20230926,165900,74872925,3970,3970,3970,3970,0
|
|
20230926,165800,74872925,3970,3970,3970,3970,0
|
|
20230926,165700,74872925,3970,3970,3970,3970,0
|
|
20230926,165600,74872925,3970,3970,3970,3970,0
|
|
20230926,165500,74872925,3970,3970,3970,3970,0
|
|
20230926,165400,74872925,3970,3970,3970,3970,0
|
|
20230926,165300,74872925,3970,3970,3970,3970,0
|
|
20230926,165200,74872925,3970,3970,3970,3970,0
|
|
20230926,165100,74872925,3970,3970,3970,3970,0
|
|
20230926,165000,74872925,3970,3970,3970,3970,0
|
|
20230926,164900,74872925,3970,3970,3970,3970,0
|
|
20230926,164800,74872925,3970,3970,3970,3970,0
|
|
20230926,164700,74872925,3970,3970,3970,3970,0
|
|
20230926,164600,74872925,3970,3970,3970,3970,0
|
|
20230926,164500,74872925,3970,3970,3970,3970,0
|
|
20230926,164400,74872925,3970,3970,3970,3970,0
|
|
20230926,164300,74872925,3970,3970,3970,3970,0
|
|
20230926,164200,74872925,3970,3970,3970,3970,0
|
|
20230926,164100,74872925,3970,3970,3970,3970,0
|
|
20230926,164000,74872925,3970,3970,3970,3970,0
|
|
20230926,163900,74872925,3970,3970,3970,3970,0
|
|
20230926,163800,74872925,3970,3970,3970,3970,0
|
|
20230926,163700,74872925,3970,3970,3970,3970,177
|
|
20230926,163600,74872925,3970,3970,3970,3970,0
|
|
20230926,163500,74872925,3970,3970,3970,3970,0
|
|
20230926,163400,74872925,3970,3970,3970,3970,0
|
|
20230926,163300,74872925,3970,3970,3970,3970,0
|
|
20230926,163200,74872925,3970,3970,3970,3970,0
|
|
20230926,163100,74872925,3970,3970,3970,3970,0
|
|
20230926,163000,74872925,3970,3970,3970,3970,0
|
|
20230926,162900,74872925,3970,3970,3970,3970,0
|
|
20230926,162800,74872925,3970,3970,3970,3970,0
|
|
20230926,162700,74872925,3970,3970,3970,3970,0
|
|
20230926,162600,74872925,3970,3970,3970,3970,0
|
|
20230926,162500,74872925,3970,3970,3970,3970,0
|
|
20230926,162400,74872925,3970,3970,3970,3970,0
|
|
20230926,162300,74872925,3970,3970,3970,3970,0
|
|
20230926,162200,74872925,3970,3970,3970,3970,0
|
|
20230926,162100,74872925,3970,3970,3970,3970,0
|
|
20230926,162000,74872925,3970,3970,3970,3970,0
|
|
20230926,161900,74872925,3970,3970,3970,3970,0
|
|
20230926,161800,74872925,3970,3970,3970,3970,0
|
|
20230926,161700,74872925,3970,3970,3970,3970,0
|
|
20230926,161600,74872925,3970,3970,3970,3970,0
|
|
20230926,161500,74872925,3970,3970,3970,3970,0
|
|
20230926,161400,74872925,3970,3970,3970,3970,0
|
|
20230926,161300,74872925,3970,3970,3970,3970,0
|
|
20230926,161200,74872925,3970,3970,3970,3970,0
|
|
20230926,161100,74872925,3970,3970,3970,3970,0
|
|
20230926,161000,74872925,3970,3970,3970,3970,0
|
|
20230926,160900,74872925,3970,3970,3970,3970,0
|
|
20230926,160800,74872925,3970,3970,3970,3970,0
|
|
20230926,160700,74872925,3970,3970,3970,3970,177
|
|
20230926,160600,74872925,3970,3970,3970,3970,0
|
|
20230926,160500,74872925,3970,3970,3970,3970,0
|
|
20230926,160400,74872925,3970,3970,3970,3970,0
|
|
20230926,160300,74872925,3970,3970,3970,3970,0
|
|
20230926,160200,74872925,3970,3970,3970,3970,0
|
|
20230926,160100,74872925,3970,3970,3970,3970,0
|
|
20230926,160000,74872925,3970,3970,3970,3970,0
|
|
20230926,155900,74872925,3970,3970,3970,3970,0
|
|
20230926,155800,74872925,3970,3970,3970,3970,0
|
|
20230926,155700,74872925,3970,3970,3970,3970,0
|
|
20230926,155600,74872925,3970,3970,3970,3970,0
|
|
20230926,155500,74872925,3970,3970,3970,3970,0
|
|
20230926,155400,74872925,3970,3970,3970,3970,0
|
|
20230926,155300,74872925,3970,3970,3970,3970,0
|
|
20230926,155200,74872925,3970,3970,3970,3970,0
|
|
20230926,155100,74872925,3970,3970,3970,3970,0
|
|
20230926,155000,74872925,3970,3970,3970,3970,0
|
|
20230926,154900,74872925,3970,3970,3970,3970,0
|
|
20230926,154800,74872925,3970,3970,3970,3970,0
|
|
20230926,154700,74872925,3970,3970,3970,3970,0
|
|
20230926,154600,74872925,3970,3970,3970,3970,0
|
|
20230926,154500,74872925,3970,3970,3970,3970,0
|
|
20230926,154400,74872925,3970,3970,3970,3970,0
|
|
20230926,154300,74872925,3970,3970,3970,3970,0
|
|
20230926,154200,74872925,3970,3970,3970,3970,0
|
|
20230926,154100,74872925,3970,3970,3970,3970,0
|
|
20230926,154000,74872925,3970,3970,3970,3970,0
|
|
20230926,153900,74872925,3970,3970,3970,3970,0
|
|
20230926,153800,74872925,3970,3970,3970,3970,0
|
|
20230926,153700,74872925,3970,3970,3970,3970,177
|
|
20230926,153600,74872925,3970,3970,3970,3970,0
|
|
20230926,153500,74872925,3970,3970,3970,3970,0
|
|
20230926,153400,74872925,3970,3970,3970,3970,0
|
|
20230926,153300,74872925,3970,3970,3970,3970,0
|
|
20230926,153200,74872925,3970,3970,3970,3970,0
|
|
20230926,153100,74872925,3970,3970,3970,3970,0
|
|
20230926,153000,74872925,3970,3970,3970,3970,177
|
|
20230926,152900,74170235,3985,3985,3985,3985,0
|
|
20230926,152800,74170235,3985,3985,3985,3985,0
|
|
20230926,152700,74170235,3985,3985,3985,3985,0
|
|
20230926,152600,74170235,3985,3985,3985,3985,0
|
|
20230926,152500,74170235,3985,3985,3985,3985,0
|
|
20230926,152400,74170235,3985,3985,3985,3985,0
|
|
20230926,152300,74170235,3985,3985,3985,3985,0
|
|
20230926,152200,74170235,3985,3985,3985,3985,0
|
|
20230926,152100,74170235,3985,3985,3985,3985,0
|
|
20230926,152000,74170235,3985,3985,3985,3985,0
|
|
20230926,151900,74170235,3985,3985,3985,3985,0
|
|
20230926,151800,74170235,3985,3985,3985,3985,0
|
|
20230926,151700,74170235,3985,3985,3985,3985,0
|
|
20230926,151600,74170235,3985,3985,3985,3985,0
|
|
20230926,151500,74170235,3985,3985,3985,3985,1
|
|
20230926,151400,74166250,3980,3970,3980,3970,755
|
|
20230926,151300,71161370,3980,3980,3980,3980,0
|
|
20230926,151200,71161370,3980,3980,3980,3980,0
|
|
20230926,151100,71161370,3980,3980,3980,3980,0
|
|
20230926,151000,71161370,3980,3970,3980,3970,552
|
|
20230926,150900,68969920,3985,3985,3985,3985,0
|
|
20230926,150800,68969920,3985,3985,3985,3985,0
|
|
20230926,150700,68969920,3985,3985,3985,3985,0
|
|
20230926,150600,68969920,3985,3985,3985,3985,0
|
|
20230926,150500,68969920,3985,3985,3985,3985,0
|
|
20230926,150400,68969920,3985,3985,3985,3985,1
|
|
20230926,150300,68965935,3975,3975,3975,3975,0
|
|
20230926,150200,68965935,3975,3975,3975,3975,0
|
|
20230926,150100,68965935,3975,3975,3975,3975,0
|
|
20230926,150000,68965935,3975,3975,3975,3975,0
|
|
20230926,145900,68965935,3975,3975,3975,3975,0
|
|
20230926,145800,68965935,3975,3970,3975,3970,107
|
|
20230926,145700,68540730,3975,3990,3990,3975,2324
|
|
20230926,145600,59302815,3990,3990,3990,3990,0
|
|
20230926,145500,59302815,3990,3990,3990,3990,0
|
|
20230926,145400,59302815,3990,3990,3990,3990,1
|
|
20230926,145300,59298825,3975,3975,3975,3975,250
|
|
20230926,145200,58305075,3995,3995,3995,3995,0
|
|
20230926,145100,58305075,3995,3975,3995,3975,227
|
|
20230926,145000,57402710,3975,3975,3975,3975,11
|
|
20230926,144900,57358985,3975,3975,3975,3975,0
|
|
20230926,144800,57358985,3975,3975,3975,3975,0
|
|
20230926,144700,57358985,3975,3975,3975,3975,0
|
|
20230926,144600,57358985,3975,3975,3975,3975,50
|
|
20230926,144500,57160235,3975,3975,3975,3975,0
|
|
20230926,144400,57160235,3975,3975,3975,3975,0
|
|
20230926,144300,57160235,3975,3975,3975,3975,95
|
|
20230926,144200,56782610,3975,3975,3975,3975,0
|
|
20230926,144100,56782610,3975,3975,3975,3975,0
|
|
20230926,144000,56782610,3975,3975,3975,3975,13
|
|
20230926,143900,56730935,4000,4000,4000,4000,0
|
|
20230926,143800,56730935,4000,4000,4000,4000,0
|
|
20230926,143700,56730935,4000,4000,4000,4000,0
|
|
20230926,143600,56730935,4000,3980,4000,3980,30
|
|
20230926,143500,56611515,3975,3975,3975,3975,0
|
|
20230926,143400,56611515,3975,3975,3975,3975,0
|
|
20230926,143300,56611515,3975,3975,3975,3975,0
|
|
20230926,143200,56611515,3975,3975,3975,3975,1
|
|
20230926,143100,56607540,3975,3975,3975,3975,0
|
|
20230926,143000,56607540,3975,3975,3975,3975,11
|
|
20230926,142900,56563815,3975,3975,3975,3975,30
|
|
20230926,142800,56444565,3980,3980,3980,3980,83
|
|
20230926,142700,56114225,3975,3975,3975,3975,98
|
|
20230926,142600,55724675,3970,3970,3970,3970,0
|
|
20230926,142500,55724675,3970,3970,3970,3970,0
|
|
20230926,142400,55724675,3970,3970,3970,3970,0
|
|
20230926,142300,55724675,3970,3970,3970,3970,0
|
|
20230926,142200,55724675,3970,3970,3970,3970,0
|
|
20230926,142100,55724675,3970,3970,3970,3970,0
|
|
20230926,142000,55724675,3970,3970,3970,3970,13
|
|
20230926,141900,55673065,3975,3975,3975,3975,30
|
|
20230926,141800,55553815,3975,3975,3975,3975,50
|
|
20230926,141700,55355065,3970,3970,3970,3970,0
|
|
20230926,141600,55355065,3970,3970,3970,3970,0
|
|
20230926,141500,55355065,3970,3970,3970,3970,8
|
|
20230926,141400,55323305,3970,3970,3970,3970,0
|
|
20230926,141300,55323305,3970,3970,3970,3970,43
|
|
20230926,141200,55152595,3970,3970,3970,3970,0
|
|
20230926,141100,55152595,3970,3970,3970,3970,0
|
|
20230926,141000,55152595,3970,3970,3970,3970,11
|
|
20230926,140900,55108925,3970,3970,3970,3970,0
|
|
20230926,140800,55108925,3970,3970,3970,3970,0
|
|
20230926,140700,55108925,3970,3970,3970,3970,0
|
|
20230926,140600,55108925,3970,3970,3970,3970,0
|
|
20230926,140500,55108925,3970,3970,3970,3970,14
|
|
20230926,140400,55053345,3970,3970,3970,3970,0
|
|
20230926,140300,55053345,3970,3970,3970,3970,9
|
|
20230926,140200,55017615,3970,3970,3970,3970,0
|
|
20230926,140100,55017615,3970,3970,3970,3970,0
|
|
20230926,140000,55017615,3970,3970,3970,3970,13
|
|
20230926,135900,54966005,3970,3970,3970,3970,0
|
|
20230926,135800,54966005,3970,3970,3970,3970,84
|
|
20230926,135700,54632525,3965,3965,3965,3965,0
|
|
20230926,135600,54632525,3965,3965,3965,3965,0
|
|
20230926,135500,54632525,3965,3965,3965,3965,0
|
|
20230926,135400,54632525,3965,3965,3965,3965,0
|
|
20230926,135300,54632525,3965,3965,3965,3965,0
|
|
20230926,135200,54632525,3965,3965,3965,3965,0
|
|
20230926,135100,54632525,3965,3965,3965,3965,0
|
|
20230926,135000,54632525,3965,3965,3965,3965,11
|
|
20230926,134900,54588910,3965,3965,3965,3965,450
|
|
20230926,134800,52804660,3965,3965,3965,3965,0
|
|
20230926,134700,52804660,3965,3965,3965,3965,0
|
|
20230926,134600,52804660,3965,3965,3965,3965,0
|
|
20230926,134500,52804660,3965,3970,3970,3965,3000
|
|
20230926,134400,40904240,3970,3970,3970,3970,0
|
|
20230926,134300,40904240,3970,3970,3970,3970,0
|
|
20230926,134200,40904240,3970,3970,3970,3970,0
|
|
20230926,134100,40904240,3970,3970,3970,3970,0
|
|
20230926,134000,40904240,3970,3970,3970,3970,13
|
|
20230926,133900,40852630,3970,3970,3970,3970,0
|
|
20230926,133800,40852630,3970,3970,3970,3970,0
|
|
20230926,133700,40852630,3970,3970,3970,3970,0
|
|
20230926,133600,40852630,3970,3970,3970,3970,0
|
|
20230926,133500,40852630,3970,3970,3970,3970,0
|
|
20230926,133400,40852630,3970,3970,3970,3970,0
|
|
20230926,133300,40852630,3970,3970,3970,3970,0
|
|
20230926,133200,40852630,3970,3970,3970,3970,0
|
|
20230926,133100,40852630,3970,3970,3970,3970,0
|
|
20230926,133000,40852630,3970,3970,3970,3970,11
|
|
20230926,132900,40808960,3970,3970,3970,3970,1
|
|
20230926,132800,40804990,3980,3980,3980,3980,0
|
|
20230926,132700,40804990,3980,3980,3980,3980,0
|
|
20230926,132600,40804990,3980,3980,3980,3980,0
|
|
20230926,132500,40804990,3980,3980,3980,3980,8
|
|
20230926,132400,40773150,3980,3980,3980,3980,50
|
|
20230926,132300,40574150,3980,3980,3980,3980,1
|
|
20230926,132200,40570170,3970,3970,3970,3970,0
|
|
20230926,132100,40570170,3970,3970,3970,3970,0
|
|
20230926,132000,40570170,3970,3970,3970,3970,13
|
|
20230926,131900,40518560,3980,3980,3980,3980,0
|
|
20230926,131800,40518560,3980,3980,3980,3980,0
|
|
20230926,131700,40518560,3980,3980,3980,3980,0
|
|
20230926,131600,40518560,3980,3980,3980,3980,0
|
|
20230926,131500,40518560,3980,3970,3980,3970,128
|
|
20230926,131400,40009400,3970,3970,3970,3970,96
|
|
20230926,131300,39628280,3975,3975,3975,3975,2
|
|
20230926,131200,39620330,3970,3970,3970,3970,0
|
|
20230926,131100,39620330,3970,3970,3970,3970,170
|
|
20230926,131000,38945430,3970,3970,3970,3970,11
|
|
20230926,130900,38901760,3975,3975,3975,3975,0
|
|
20230926,130800,38901760,3975,3975,3975,3975,0
|
|
20230926,130700,38901760,3975,3975,3975,3975,0
|
|
20230926,130600,38901760,3975,3975,3975,3975,0
|
|
20230926,130500,38901760,3975,3975,3975,3975,5
|
|
20230926,130400,38881885,3970,3970,3970,3970,0
|
|
20230926,130300,38881885,3970,3970,3970,3970,0
|
|
20230926,130200,38881885,3970,3970,3970,3970,0
|
|
20230926,130100,38881885,3970,3975,3975,3970,1000
|
|
20230926,130000,34910790,3975,3975,3975,3975,263
|
|
20230926,125900,33865365,3980,3980,3980,3980,0
|
|
20230926,125800,33865365,3980,3980,3980,3980,0
|
|
20230926,125700,33865365,3980,3980,3980,3980,0
|
|
20230926,125600,33865365,3980,3980,3980,3980,0
|
|
20230926,125500,33865365,3980,3975,3980,3975,18
|
|
20230926,125400,33793765,3975,3975,3975,3975,0
|
|
20230926,125300,33793765,3975,3975,3975,3975,0
|
|
20230926,125200,33793765,3975,3975,3975,3975,0
|
|
20230926,125100,33793765,3975,3975,3975,3975,0
|
|
20230926,125000,33793765,3975,3975,3975,3975,11
|
|
20230926,124900,33750040,3975,3975,3975,3975,0
|
|
20230926,124800,33750040,3975,3975,3975,3975,0
|
|
20230926,124700,33750040,3975,3975,3975,3975,0
|
|
20230926,124600,33750040,3975,3975,3975,3975,0
|
|
20230926,124500,33750040,3975,3975,3975,3975,14
|
|
20230926,124400,33694390,3980,3980,3980,3980,0
|
|
20230926,124300,33694390,3980,3980,3980,3980,0
|
|
20230926,124200,33694390,3980,3980,3980,3980,10
|
|
20230926,124100,33654590,3975,3975,3975,3975,0
|
|
20230926,124000,33654590,3975,3975,3975,3975,13
|
|
20230926,123900,33602915,3975,3975,3975,3975,0
|
|
20230926,123800,33602915,3975,3975,3975,3975,0
|
|
20230926,123700,33602915,3975,3975,3975,3975,0
|
|
20230926,123600,33602915,3975,3975,3975,3975,0
|
|
20230926,123500,33602915,3975,3975,3975,3975,0
|
|
20230926,123400,33602915,3975,3975,3975,3975,0
|
|
20230926,123300,33602915,3975,3975,3975,3975,0
|
|
20230926,123200,33602915,3975,3975,3975,3975,0
|
|
20230926,123100,33602915,3975,3975,3975,3975,0
|
|
20230926,123000,33602915,3975,3975,3975,3975,11
|
|
20230926,122900,33559190,3980,3980,3980,3980,0
|
|
20230926,122800,33559190,3980,3980,3980,3980,0
|
|
20230926,122700,33559190,3980,3980,3980,3980,195
|
|
20230926,122600,32783090,3980,3980,3980,3980,0
|
|
20230926,122500,32783090,3980,3980,3980,3980,0
|
|
20230926,122400,32783090,3980,3980,3980,3980,0
|
|
20230926,122300,32783090,3980,3980,3980,3980,0
|
|
20230926,122200,32783090,3980,3980,3980,3980,0
|
|
20230926,122100,32783090,3980,3980,3980,3980,0
|
|
20230926,122000,32783090,3980,3980,3980,3980,13
|
|
20230926,121900,32731350,3995,3995,3995,3995,0
|
|
20230926,121800,32731350,3995,3995,3995,3995,0
|
|
20230926,121700,32731350,3995,3995,3995,3995,50
|
|
20230926,121600,32531600,3985,3985,3985,3985,0
|
|
20230926,121500,32531600,3985,3985,3985,3985,1
|
|
20230926,121400,32527615,3980,3980,3980,3980,39
|
|
20230926,121300,32372395,3975,3975,3975,3975,0
|
|
20230926,121200,32372395,3975,3975,3975,3975,0
|
|
20230926,121100,32372395,3975,3975,3975,3975,0
|
|
20230926,121000,32372395,3975,3975,3975,3975,11
|
|
20230926,120900,32328670,3975,3975,3975,3975,0
|
|
20230926,120800,32328670,3975,3975,3975,3975,0
|
|
20230926,120700,32328670,3975,3975,3975,3975,0
|
|
20230926,120600,32328670,3975,3975,3975,3975,0
|
|
20230926,120500,32328670,3975,3975,3975,3975,0
|
|
20230926,120400,32328670,3975,3975,3975,3975,0
|
|
20230926,120300,32328670,3975,3975,3975,3975,0
|
|
20230926,120200,32328670,3975,3975,3975,3975,0
|
|
20230926,120100,32328670,3975,3975,3975,3975,4
|
|
20230926,120000,32312770,3975,3975,3975,3975,32
|
|
20230926,115900,32185570,3975,3975,3975,3975,20
|
|
20230926,115800,32106070,3975,3975,3975,3975,0
|
|
20230926,115700,32106070,3975,3975,3975,3975,0
|
|
20230926,115600,32106070,3975,3975,3975,3975,5
|
|
20230926,115500,32086195,3975,3975,3975,3975,0
|
|
20230926,115400,32086195,3975,3975,3975,3975,109
|
|
20230926,115300,31652920,3975,3975,3975,3975,513
|
|
20230926,115200,29613745,3975,3975,3975,3975,107
|
|
20230926,115100,29188420,3980,3980,3980,3980,89
|
|
20230926,115000,28834200,3980,3980,3980,3980,11
|
|
20230926,114900,28790420,3975,3975,3975,3975,0
|
|
20230926,114800,28790420,3975,3975,3975,3975,0
|
|
20230926,114700,28790420,3975,3975,3975,3975,50
|
|
20230926,114600,28591670,3975,3975,3975,3975,0
|
|
20230926,114500,28591670,3975,3980,3980,3975,250
|
|
20230926,114400,27596795,3980,3980,3980,3980,0
|
|
20230926,114300,27596795,3980,3980,3980,3980,0
|
|
20230926,114200,27596795,3980,3980,3980,3980,0
|
|
20230926,114100,27596795,3980,3980,3980,3980,50
|
|
20230926,114000,27397795,3980,3980,3980,3980,263
|
|
20230926,113900,26351055,3985,3985,3985,3985,0
|
|
20230926,113800,26351055,3985,3985,3985,3985,0
|
|
20230926,113700,26351055,3985,3985,3985,3985,0
|
|
20230926,113600,26351055,3985,3985,3985,3985,3
|
|
20230926,113500,26339100,3980,3980,3980,3980,9
|
|
20230926,113400,26303280,3980,3980,3980,3980,0
|
|
20230926,113300,26303280,3980,3980,3980,3980,0
|
|
20230926,113200,26303280,3980,3980,3980,3980,0
|
|
20230926,113100,26303280,3980,3980,3980,3980,0
|
|
20230926,113000,26303280,3980,3980,3980,3980,11
|
|
20230926,112900,26259500,3980,3980,3980,3980,0
|
|
20230926,112800,26259500,3980,3980,3980,3980,0
|
|
20230926,112700,26259500,3980,3980,3980,3980,0
|
|
20230926,112600,26259500,3980,3980,3980,3980,100
|
|
20230926,112500,25861500,3980,3980,3980,3980,14
|
|
20230926,112400,25805780,3980,3980,3980,3980,0
|
|
20230926,112300,25805780,3980,3980,3980,3980,0
|
|
20230926,112200,25805780,3980,3980,3980,3980,0
|
|
20230926,112100,25805780,3980,3980,3980,3980,0
|
|
20230926,112000,25805780,3980,3980,3980,3980,13
|
|
20230926,111900,25754040,3980,3980,3980,3980,476
|
|
20230926,111800,23859560,4000,4000,4000,4000,0
|
|
20230926,111700,23859560,4000,4000,4000,4000,0
|
|
20230926,111600,23859560,4000,4000,4000,4000,0
|
|
20230926,111500,23859560,4000,4000,4000,4000,0
|
|
20230926,111400,23859560,4000,4000,4000,4000,0
|
|
20230926,111300,23859560,4000,4000,4000,4000,0
|
|
20230926,111200,23859560,4000,4000,4000,4000,10
|
|
20230926,111100,23819560,4000,4000,4000,4000,0
|
|
20230926,111000,23819560,4000,3985,4005,3985,59
|
|
20230926,110900,23584410,4005,4005,4005,4005,1
|
|
20230926,110800,23580405,3985,3985,3985,3985,0
|
|
20230926,110700,23580405,3985,3985,3985,3985,0
|
|
20230926,110600,23580405,3985,3990,3990,3985,34
|
|
20230926,110500,23444790,4010,4010,4010,4010,0
|
|
20230926,110400,23444790,4010,4010,4010,4010,0
|
|
20230926,110300,23444790,4010,4010,4010,4010,0
|
|
20230926,110200,23444790,4010,4010,4010,4010,0
|
|
20230926,110100,23444790,4010,4010,4010,4010,2
|
|
20230926,110000,23436770,4020,3985,4020,3985,14
|
|
20230926,105900,23380945,4020,4020,4020,4020,1
|
|
20230926,105800,23376925,3985,3985,3985,3985,0
|
|
20230926,105700,23376925,3985,3985,3985,3985,25
|
|
20230926,105600,23277300,4020,4020,4020,4020,0
|
|
20230926,105500,23277300,4020,4000,4020,4000,18
|
|
20230926,105400,23205260,4000,4000,4000,4000,0
|
|
20230926,105300,23205260,4000,3995,4000,3995,3
|
|
20230926,105200,23193265,3980,3980,3980,3980,0
|
|
20230926,105100,23193265,3980,3980,3980,3980,0
|
|
20230926,105000,23193265,3980,3990,3990,3980,11
|
|
20230926,104900,23149470,4000,4000,4000,4000,0
|
|
20230926,104800,23149470,4000,4000,4000,4000,0
|
|
20230926,104700,23149470,4000,4000,4000,4000,0
|
|
20230926,104600,23149470,4000,4000,4000,4000,2
|
|
20230926,104500,23141470,4000,4000,4000,4000,0
|
|
20230926,104400,23141470,4000,3995,4000,3995,326
|
|
20230926,104300,21838750,3995,3995,3995,3995,0
|
|
20230926,104200,21838750,3995,3995,3995,3995,0
|
|
20230926,104100,21838750,3995,3995,3995,3995,24
|
|
20230926,104000,21742870,3995,3980,3995,3980,34
|
|
20230926,103900,21607235,3995,3995,3995,3995,0
|
|
20230926,103800,21607235,3995,3995,3995,3995,0
|
|
20230926,103700,21607235,3995,3995,3995,3995,0
|
|
20230926,103600,21607235,3995,3995,3995,3995,0
|
|
20230926,103500,21607235,3995,3995,3995,3995,0
|
|
20230926,103400,21607235,3995,3995,3995,3995,0
|
|
20230926,103300,21607235,3995,3995,3995,3995,1
|
|
20230926,103200,21603240,3975,3990,3990,3975,40
|
|
20230926,103100,21444210,3995,3995,3995,3995,2
|
|
20230926,103000,21436220,3975,3975,3975,3975,12
|
|
20230926,102900,21388520,3995,3990,3995,3990,49
|
|
20230926,102800,21192775,3995,3995,3995,3995,2
|
|
20230926,102700,21184785,3975,3975,3975,3975,0
|
|
20230926,102600,21184785,3975,3975,3975,3975,0
|
|
20230926,102500,21184785,3975,3975,3975,3975,0
|
|
20230926,102400,21184785,3975,3975,3975,3975,0
|
|
20230926,102300,21184785,3975,3975,3975,3975,12
|
|
20230926,102200,21137085,4000,4000,4000,4000,24
|
|
20230926,102100,21041085,4000,4000,4000,4000,0
|
|
20230926,102000,21041085,4000,3975,4000,3975,20
|
|
20230926,101900,20961420,4000,4000,4000,4000,0
|
|
20230926,101800,20961420,4000,4000,4000,4000,0
|
|
20230926,101700,20961420,4000,4000,4000,4000,1
|
|
20230926,101600,20957420,3995,3995,3995,3995,1
|
|
20230926,101500,20953425,3990,3975,3990,3975,385
|
|
20230926,101400,19417410,3990,3990,3990,3990,0
|
|
20230926,101300,19417410,3990,3990,3990,3990,0
|
|
20230926,101200,19417410,3990,3990,3990,3990,3
|
|
20230926,101100,19405440,3975,3975,3975,3975,0
|
|
20230926,101000,19405440,3975,3975,3975,3975,12
|
|
20230926,100900,19357740,3990,3990,3990,3990,0
|
|
20230926,100800,19357740,3990,3990,3990,3990,20
|
|
20230926,100700,19277940,3990,3990,3990,3990,1
|
|
20230926,100600,19273950,3975,3975,3975,3975,0
|
|
20230926,100500,19273950,3975,3975,3975,3975,14
|
|
20230926,100400,19218300,3975,3975,3975,3975,0
|
|
20230926,100300,19218300,3975,3975,3975,3975,0
|
|
20230926,100200,19218300,3975,3975,3975,3975,110
|
|
20230926,100100,18781050,3975,3975,3975,3975,0
|
|
20230926,100000,18781050,3975,3975,3975,3975,13
|
|
20230926,095900,18729375,3975,3975,3975,3975,420
|
|
20230926,095800,17059875,3975,3975,3975,3975,0
|
|
20230926,095700,17059875,3975,3975,3975,3975,0
|
|
20230926,095600,17059875,3975,3975,3975,3975,0
|
|
20230926,095500,17059875,3975,3975,3975,3975,0
|
|
20230926,095400,17059875,3975,3975,3975,3975,0
|
|
20230926,095300,17059875,3975,3975,3975,3975,0
|
|
20230926,095200,17059875,3975,3975,3975,3975,0
|
|
20230926,095100,17059875,3975,3975,3975,3975,0
|
|
20230926,095000,17059875,3975,3975,3975,3975,12
|
|
20230926,094900,17012175,3975,3975,3975,3975,0
|
|
20230926,094800,17012175,3975,3975,3975,3975,0
|
|
20230926,094700,17012175,3975,3975,3975,3975,0
|
|
20230926,094600,17012175,3975,3975,3975,3975,3
|
|
20230926,094500,17000250,3975,3975,3975,3975,65
|
|
20230926,094400,16741875,3975,3975,3975,3975,0
|
|
20230926,094300,16741875,3975,3980,3980,3975,800
|
|
20230926,094200,13561825,3980,3980,3980,3980,0
|
|
20230926,094100,13561825,3980,3980,3980,3980,30
|
|
20230926,094000,13442425,3980,3980,3980,3980,13
|
|
20230926,093900,13390685,3980,3980,3980,3980,0
|
|
20230926,093800,13390685,3980,3980,3980,3980,0
|
|
20230926,093700,13390685,3980,3980,3980,3980,0
|
|
20230926,093600,13390685,3980,3980,3980,3980,0
|
|
20230926,093500,13390685,3980,3980,3980,3980,0
|
|
20230926,093400,13390685,3980,3980,3980,3980,0
|
|
20230926,093300,13390685,3980,4000,4000,3980,448
|
|
20230926,093200,11607335,3990,3990,3990,3990,0
|
|
20230926,093100,11607335,3990,3990,3990,3990,0
|
|
20230926,093000,11607335,3990,3995,3995,3990,12
|
|
20230926,092900,11559405,4000,4000,4000,4000,0
|
|
20230926,092800,11559405,4000,4000,4000,4000,0
|
|
20230926,092700,11559405,4000,4000,4000,4000,0
|
|
20230926,092600,11559405,4000,4000,4000,4000,0
|
|
20230926,092500,11559405,4000,4000,4000,4000,0
|
|
20230926,092400,11559405,4000,4000,4000,4000,0
|
|
20230926,092300,11559405,4000,4000,4000,4000,0
|
|
20230926,092200,11559405,4000,4000,4000,4000,145
|
|
20230926,092100,10979405,3995,3995,3995,3995,0
|
|
20230926,092000,10979405,3995,3995,3995,3995,13
|
|
20230926,091900,10927470,4020,4020,4020,4020,0
|
|
20230926,091800,10927470,4020,4020,4020,4020,0
|
|
20230926,091700,10927470,4020,4020,4020,4020,30
|
|
20230926,091600,10806870,4020,4020,4020,4020,0
|
|
20230926,091500,10806870,4020,4020,4020,4020,0
|
|
20230926,091400,10806870,4020,4005,4020,4005,143
|
|
20230926,091300,10232850,4000,4000,4000,4000,0
|
|
20230926,091200,10232850,4000,3995,4000,3995,201
|
|
20230926,091100,9429350,3990,3990,3990,3990,528
|
|
20230926,091000,7322630,3990,3990,3990,3990,20
|
|
20230926,090900,7242830,3995,3980,3995,3975,53
|
|
20230926,090800,7032100,4000,4000,4000,4000,0
|
|
20230926,090700,7032100,4000,4000,4000,4000,0
|
|
20230926,090600,7032100,4000,4000,4000,4000,1440
|
|
20230926,090500,1272100,4000,4000,4000,4000,150
|
|
20230926,090400,672100,4020,4020,4020,4020,0
|
|
20230926,090300,672100,4020,4020,4020,4020,5
|
|
20230926,090200,652000,4000,4000,4000,4000,0
|
|
20230926,090100,652000,4000,4000,4000,4000,0
|
|
20230926,090000,652000,4000,4000,4000,4000,163
|