699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203600,50852255,3845,3845,3845,3845,113
|
|
20230922,203500,50852255,3845,3845,3845,3845,0
|
|
20230922,203400,50852255,3845,3845,3845,3845,0
|
|
20230922,203300,50852255,3845,3845,3845,3845,0
|
|
20230922,203200,50852255,3845,3845,3845,3845,0
|
|
20230922,203100,50852255,3845,3845,3845,3845,0
|
|
20230922,203000,50852255,3845,3845,3845,3845,0
|
|
20230922,202900,50852255,3845,3845,3845,3845,0
|
|
20230922,202800,50852255,3845,3845,3845,3845,0
|
|
20230922,202700,50852255,3845,3845,3845,3845,0
|
|
20230922,202600,50852255,3845,3845,3845,3845,0
|
|
20230922,202500,50852255,3845,3845,3845,3845,0
|
|
20230922,202400,50852255,3845,3845,3845,3845,0
|
|
20230922,202300,50852255,3845,3845,3845,3845,0
|
|
20230922,202200,50852255,3845,3845,3845,3845,0
|
|
20230922,202100,50852255,3845,3845,3845,3845,0
|
|
20230922,202000,50852255,3845,3845,3845,3845,0
|
|
20230922,201900,50852255,3845,3845,3845,3845,0
|
|
20230922,201800,50852255,3845,3845,3845,3845,0
|
|
20230922,201700,50852255,3845,3845,3845,3845,0
|
|
20230922,201600,50852255,3845,3845,3845,3845,0
|
|
20230922,201500,50852255,3845,3845,3845,3845,0
|
|
20230922,201400,50852255,3845,3845,3845,3845,0
|
|
20230922,201300,50852255,3845,3845,3845,3845,0
|
|
20230922,201200,50852255,3845,3845,3845,3845,0
|
|
20230922,201100,50852255,3845,3845,3845,3845,0
|
|
20230922,201000,50852255,3845,3845,3845,3845,0
|
|
20230922,200900,50852255,3845,3845,3845,3845,0
|
|
20230922,200800,50852255,3845,3845,3845,3845,0
|
|
20230922,200700,50852255,3845,3845,3845,3845,0
|
|
20230922,200600,50852255,3845,3845,3845,3845,113
|
|
20230922,200500,50852255,3845,3845,3845,3845,0
|
|
20230922,200400,50852255,3845,3845,3845,3845,0
|
|
20230922,200300,50852255,3845,3845,3845,3845,0
|
|
20230922,200200,50852255,3845,3845,3845,3845,0
|
|
20230922,200100,50852255,3845,3845,3845,3845,0
|
|
20230922,200000,50852255,3845,3845,3845,3845,0
|
|
20230922,195900,50852255,3845,3845,3845,3845,0
|
|
20230922,195800,50852255,3845,3845,3845,3845,0
|
|
20230922,195700,50852255,3845,3845,3845,3845,0
|
|
20230922,195600,50852255,3845,3845,3845,3845,0
|
|
20230922,195500,50852255,3845,3845,3845,3845,0
|
|
20230922,195400,50852255,3845,3845,3845,3845,0
|
|
20230922,195300,50852255,3845,3845,3845,3845,0
|
|
20230922,195200,50852255,3845,3845,3845,3845,0
|
|
20230922,195100,50852255,3845,3845,3845,3845,0
|
|
20230922,195000,50852255,3845,3845,3845,3845,0
|
|
20230922,194900,50852255,3845,3845,3845,3845,0
|
|
20230922,194800,50852255,3845,3845,3845,3845,0
|
|
20230922,194700,50852255,3845,3845,3845,3845,0
|
|
20230922,194600,50852255,3845,3845,3845,3845,0
|
|
20230922,194500,50852255,3845,3845,3845,3845,0
|
|
20230922,194400,50852255,3845,3845,3845,3845,0
|
|
20230922,194300,50852255,3845,3845,3845,3845,0
|
|
20230922,194200,50852255,3845,3845,3845,3845,0
|
|
20230922,194100,50852255,3845,3845,3845,3845,0
|
|
20230922,194000,50852255,3845,3845,3845,3845,0
|
|
20230922,193900,50852255,3845,3845,3845,3845,0
|
|
20230922,193800,50852255,3845,3845,3845,3845,0
|
|
20230922,193700,50852255,3845,3845,3845,3845,0
|
|
20230922,193600,50852255,3845,3845,3845,3845,113
|
|
20230922,193500,50852255,3845,3845,3845,3845,0
|
|
20230922,193400,50852255,3845,3845,3845,3845,0
|
|
20230922,193300,50852255,3845,3845,3845,3845,0
|
|
20230922,193200,50852255,3845,3845,3845,3845,0
|
|
20230922,193100,50852255,3845,3845,3845,3845,0
|
|
20230922,193000,50852255,3845,3845,3845,3845,0
|
|
20230922,192900,50852255,3845,3845,3845,3845,0
|
|
20230922,192800,50852255,3845,3845,3845,3845,0
|
|
20230922,192700,50852255,3845,3845,3845,3845,0
|
|
20230922,192600,50852255,3845,3845,3845,3845,0
|
|
20230922,192500,50852255,3845,3845,3845,3845,0
|
|
20230922,192400,50852255,3845,3845,3845,3845,0
|
|
20230922,192300,50852255,3845,3845,3845,3845,0
|
|
20230922,192200,50852255,3845,3845,3845,3845,0
|
|
20230922,192100,50852255,3845,3845,3845,3845,0
|
|
20230922,192000,50852255,3845,3845,3845,3845,0
|
|
20230922,191900,50852255,3845,3845,3845,3845,0
|
|
20230922,191800,50852255,3845,3845,3845,3845,0
|
|
20230922,191700,50852255,3845,3845,3845,3845,0
|
|
20230922,191600,50852255,3845,3845,3845,3845,0
|
|
20230922,191500,50852255,3845,3845,3845,3845,0
|
|
20230922,191400,50852255,3845,3845,3845,3845,0
|
|
20230922,191300,50852255,3845,3845,3845,3845,0
|
|
20230922,191200,50852255,3845,3845,3845,3845,0
|
|
20230922,191100,50852255,3845,3845,3845,3845,0
|
|
20230922,191000,50852255,3845,3845,3845,3845,0
|
|
20230922,190900,50852255,3845,3845,3845,3845,0
|
|
20230922,190800,50852255,3845,3845,3845,3845,0
|
|
20230922,190700,50852255,3845,3845,3845,3845,0
|
|
20230922,190600,50852255,3845,3845,3845,3845,113
|
|
20230922,190500,50852255,3845,3845,3845,3845,0
|
|
20230922,190400,50852255,3845,3845,3845,3845,0
|
|
20230922,190300,50852255,3845,3845,3845,3845,0
|
|
20230922,190200,50852255,3845,3845,3845,3845,0
|
|
20230922,190100,50852255,3845,3845,3845,3845,0
|
|
20230922,190000,50852255,3845,3845,3845,3845,0
|
|
20230922,185900,50852255,3845,3845,3845,3845,0
|
|
20230922,185800,50852255,3845,3845,3845,3845,0
|
|
20230922,185700,50852255,3845,3845,3845,3845,0
|
|
20230922,185600,50852255,3845,3845,3845,3845,0
|
|
20230922,185500,50852255,3845,3845,3845,3845,0
|
|
20230922,185400,50852255,3845,3845,3845,3845,0
|
|
20230922,185300,50852255,3845,3845,3845,3845,0
|
|
20230922,185200,50852255,3845,3845,3845,3845,0
|
|
20230922,185100,50852255,3845,3845,3845,3845,0
|
|
20230922,185000,50852255,3845,3845,3845,3845,0
|
|
20230922,184900,50852255,3845,3845,3845,3845,0
|
|
20230922,184800,50852255,3845,3845,3845,3845,0
|
|
20230922,184700,50852255,3845,3845,3845,3845,0
|
|
20230922,184600,50852255,3845,3845,3845,3845,0
|
|
20230922,184500,50852255,3845,3845,3845,3845,0
|
|
20230922,184400,50852255,3845,3845,3845,3845,0
|
|
20230922,184300,50852255,3845,3845,3845,3845,0
|
|
20230922,184200,50852255,3845,3845,3845,3845,0
|
|
20230922,184100,50852255,3845,3845,3845,3845,0
|
|
20230922,184000,50852255,3845,3845,3845,3845,0
|
|
20230922,183900,50852255,3845,3845,3845,3845,0
|
|
20230922,183800,50852255,3845,3845,3845,3845,0
|
|
20230922,183700,50852255,3845,3845,3845,3845,0
|
|
20230922,183600,50852255,3845,3845,3845,3845,113
|
|
20230922,183500,50852255,3845,3845,3845,3845,0
|
|
20230922,183400,50852255,3845,3845,3845,3845,0
|
|
20230922,183300,50852255,3845,3845,3845,3845,0
|
|
20230922,183200,50852255,3845,3845,3845,3845,0
|
|
20230922,183100,50852255,3845,3845,3845,3845,0
|
|
20230922,183000,50852255,3845,3845,3845,3845,0
|
|
20230922,182900,50852255,3845,3845,3845,3845,0
|
|
20230922,182800,50852255,3845,3845,3845,3845,0
|
|
20230922,182700,50852255,3845,3845,3845,3845,0
|
|
20230922,182600,50852255,3845,3845,3845,3845,0
|
|
20230922,182500,50852255,3845,3845,3845,3845,0
|
|
20230922,182400,50852255,3845,3845,3845,3845,0
|
|
20230922,182300,50852255,3845,3845,3845,3845,0
|
|
20230922,182200,50852255,3845,3845,3845,3845,0
|
|
20230922,182100,50852255,3845,3845,3845,3845,0
|
|
20230922,182000,50852255,3845,3845,3845,3845,0
|
|
20230922,181900,50852255,3845,3845,3845,3845,0
|
|
20230922,181800,50852255,3845,3845,3845,3845,0
|
|
20230922,181700,50852255,3845,3845,3845,3845,0
|
|
20230922,181600,50852255,3845,3845,3845,3845,0
|
|
20230922,181500,50852255,3845,3845,3845,3845,0
|
|
20230922,181400,50852255,3845,3845,3845,3845,0
|
|
20230922,181300,50852255,3845,3845,3845,3845,0
|
|
20230922,181200,50852255,3845,3845,3845,3845,0
|
|
20230922,181100,50852255,3845,3845,3845,3845,0
|
|
20230922,181000,50852255,3845,3845,3845,3845,0
|
|
20230922,180900,50852255,3845,3845,3845,3845,0
|
|
20230922,180800,50852255,3845,3845,3845,3845,0
|
|
20230922,180700,50852255,3845,3845,3845,3845,0
|
|
20230922,180600,50852255,3845,3845,3845,3845,113
|
|
20230922,180500,50852255,3845,3845,3845,3845,0
|
|
20230922,180400,50852255,3845,3845,3845,3845,0
|
|
20230922,180300,50852255,3845,3845,3845,3845,0
|
|
20230922,180200,50852255,3845,3845,3845,3845,0
|
|
20230922,180100,50852255,3845,3845,3845,3845,0
|
|
20230922,180000,50852255,3845,3845,3845,3845,0
|
|
20230922,175900,50852255,3845,3845,3845,3845,0
|
|
20230922,175800,50852255,3845,3845,3845,3845,0
|
|
20230922,175700,50852255,3845,3845,3845,3845,0
|
|
20230922,175600,50852255,3845,3845,3845,3845,0
|
|
20230922,175500,50852255,3845,3845,3845,3845,0
|
|
20230922,175400,50852255,3845,3845,3845,3845,0
|
|
20230922,175300,50852255,3845,3845,3845,3845,0
|
|
20230922,175200,50852255,3845,3845,3845,3845,0
|
|
20230922,175100,50852255,3845,3845,3845,3845,0
|
|
20230922,175000,50852255,3845,3845,3845,3845,0
|
|
20230922,174900,50852255,3845,3845,3845,3845,0
|
|
20230922,174800,50852255,3845,3845,3845,3845,0
|
|
20230922,174700,50852255,3845,3845,3845,3845,0
|
|
20230922,174600,50852255,3845,3845,3845,3845,0
|
|
20230922,174500,50852255,3845,3845,3845,3845,0
|
|
20230922,174400,50852255,3845,3845,3845,3845,0
|
|
20230922,174300,50852255,3845,3845,3845,3845,0
|
|
20230922,174200,50852255,3845,3845,3845,3845,0
|
|
20230922,174100,50852255,3845,3845,3845,3845,0
|
|
20230922,174000,50852255,3845,3845,3845,3845,0
|
|
20230922,173900,50852255,3845,3845,3845,3845,0
|
|
20230922,173800,50852255,3845,3845,3845,3845,0
|
|
20230922,173700,50852255,3845,3845,3845,3845,0
|
|
20230922,173600,50852255,3845,3845,3845,3845,113
|
|
20230922,173500,50852255,3845,3845,3845,3845,0
|
|
20230922,173400,50852255,3845,3845,3845,3845,0
|
|
20230922,173300,50852255,3845,3845,3845,3845,0
|
|
20230922,173200,50852255,3845,3845,3845,3845,0
|
|
20230922,173100,50852255,3845,3845,3845,3845,0
|
|
20230922,173000,50852255,3845,3845,3845,3845,0
|
|
20230922,172900,50852255,3845,3845,3845,3845,0
|
|
20230922,172800,50852255,3845,3845,3845,3845,0
|
|
20230922,172700,50852255,3845,3845,3845,3845,0
|
|
20230922,172600,50852255,3845,3845,3845,3845,0
|
|
20230922,172500,50852255,3845,3845,3845,3845,0
|
|
20230922,172400,50852255,3845,3845,3845,3845,0
|
|
20230922,172300,50852255,3845,3845,3845,3845,0
|
|
20230922,172200,50852255,3845,3845,3845,3845,0
|
|
20230922,172100,50852255,3845,3845,3845,3845,0
|
|
20230922,172000,50852255,3845,3845,3845,3845,0
|
|
20230922,171900,50852255,3845,3845,3845,3845,0
|
|
20230922,171800,50852255,3845,3845,3845,3845,0
|
|
20230922,171700,50852255,3845,3845,3845,3845,0
|
|
20230922,171600,50852255,3845,3845,3845,3845,0
|
|
20230922,171500,50852255,3845,3845,3845,3845,0
|
|
20230922,171400,50852255,3845,3845,3845,3845,0
|
|
20230922,171300,50852255,3845,3845,3845,3845,0
|
|
20230922,171200,50852255,3845,3845,3845,3845,0
|
|
20230922,171100,50852255,3845,3845,3845,3845,0
|
|
20230922,171000,50852255,3845,3845,3845,3845,0
|
|
20230922,170900,50852255,3845,3845,3845,3845,0
|
|
20230922,170800,50852255,3845,3845,3845,3845,0
|
|
20230922,170700,50852255,3845,3845,3845,3845,0
|
|
20230922,170600,50852255,3845,3845,3845,3845,113
|
|
20230922,170500,50852255,3845,3845,3845,3845,0
|
|
20230922,170400,50852255,3845,3845,3845,3845,0
|
|
20230922,170300,50852255,3845,3845,3845,3845,0
|
|
20230922,170200,50852255,3845,3845,3845,3845,0
|
|
20230922,170100,50852255,3845,3845,3845,3845,0
|
|
20230922,170000,50852255,3845,3845,3845,3845,0
|
|
20230922,165900,50852255,3845,3845,3845,3845,0
|
|
20230922,165800,50852255,3845,3845,3845,3845,0
|
|
20230922,165700,50852255,3845,3845,3845,3845,0
|
|
20230922,165600,50852255,3845,3845,3845,3845,0
|
|
20230922,165500,50852255,3845,3845,3845,3845,0
|
|
20230922,165400,50852255,3845,3845,3845,3845,0
|
|
20230922,165300,50852255,3845,3845,3845,3845,0
|
|
20230922,165200,50852255,3845,3845,3845,3845,0
|
|
20230922,165100,50852255,3845,3845,3845,3845,0
|
|
20230922,165000,50852255,3845,3845,3845,3845,0
|
|
20230922,164900,50852255,3845,3845,3845,3845,0
|
|
20230922,164800,50852255,3845,3845,3845,3845,0
|
|
20230922,164700,50852255,3845,3845,3845,3845,0
|
|
20230922,164600,50852255,3845,3845,3845,3845,0
|
|
20230922,164500,50852255,3845,3845,3845,3845,0
|
|
20230922,164400,50852255,3845,3845,3845,3845,0
|
|
20230922,164300,50852255,3845,3845,3845,3845,0
|
|
20230922,164200,50852255,3845,3845,3845,3845,0
|
|
20230922,164100,50852255,3845,3845,3845,3845,0
|
|
20230922,164000,50852255,3845,3845,3845,3845,0
|
|
20230922,163900,50852255,3845,3845,3845,3845,0
|
|
20230922,163800,50852255,3845,3845,3845,3845,0
|
|
20230922,163700,50852255,3845,3845,3845,3845,0
|
|
20230922,163600,50852255,3845,3845,3845,3845,113
|
|
20230922,163500,50852255,3845,3845,3845,3845,0
|
|
20230922,163400,50852255,3845,3845,3845,3845,0
|
|
20230922,163300,50852255,3845,3845,3845,3845,0
|
|
20230922,163200,50852255,3845,3845,3845,3845,0
|
|
20230922,163100,50852255,3845,3845,3845,3845,0
|
|
20230922,163000,50852255,3845,3845,3845,3845,0
|
|
20230922,162900,50852255,3845,3845,3845,3845,0
|
|
20230922,162800,50852255,3845,3845,3845,3845,0
|
|
20230922,162700,50852255,3845,3845,3845,3845,0
|
|
20230922,162600,50852255,3845,3845,3845,3845,0
|
|
20230922,162500,50852255,3845,3845,3845,3845,0
|
|
20230922,162400,50852255,3845,3845,3845,3845,0
|
|
20230922,162300,50852255,3845,3845,3845,3845,0
|
|
20230922,162200,50852255,3845,3845,3845,3845,0
|
|
20230922,162100,50852255,3845,3845,3845,3845,0
|
|
20230922,162000,50852255,3845,3845,3845,3845,0
|
|
20230922,161900,50852255,3845,3845,3845,3845,0
|
|
20230922,161800,50852255,3845,3845,3845,3845,0
|
|
20230922,161700,50852255,3845,3845,3845,3845,0
|
|
20230922,161600,50852255,3845,3845,3845,3845,0
|
|
20230922,161500,50852255,3845,3845,3845,3845,0
|
|
20230922,161400,50852255,3845,3845,3845,3845,0
|
|
20230922,161300,50852255,3845,3845,3845,3845,0
|
|
20230922,161200,50852255,3845,3845,3845,3845,0
|
|
20230922,161100,50852255,3845,3845,3845,3845,0
|
|
20230922,161000,50852255,3845,3845,3845,3845,0
|
|
20230922,160900,50852255,3845,3845,3845,3845,0
|
|
20230922,160800,50852255,3845,3845,3845,3845,0
|
|
20230922,160700,50852255,3845,3845,3845,3845,0
|
|
20230922,160600,50852255,3845,3845,3845,3845,113
|
|
20230922,160500,50852255,3845,3845,3845,3845,0
|
|
20230922,160400,50852255,3845,3845,3845,3845,0
|
|
20230922,160300,50852255,3845,3845,3845,3845,0
|
|
20230922,160200,50852255,3845,3845,3845,3845,0
|
|
20230922,160100,50852255,3845,3845,3845,3845,0
|
|
20230922,160000,50852255,3845,3845,3845,3845,0
|
|
20230922,155900,50852255,3845,3845,3845,3845,0
|
|
20230922,155800,50852255,3845,3845,3845,3845,0
|
|
20230922,155700,50852255,3845,3845,3845,3845,0
|
|
20230922,155600,50852255,3845,3845,3845,3845,0
|
|
20230922,155500,50852255,3845,3845,3845,3845,0
|
|
20230922,155400,50852255,3845,3845,3845,3845,0
|
|
20230922,155300,50852255,3845,3845,3845,3845,0
|
|
20230922,155200,50852255,3845,3845,3845,3845,0
|
|
20230922,155100,50852255,3845,3845,3845,3845,0
|
|
20230922,155000,50852255,3845,3845,3845,3845,0
|
|
20230922,154900,50852255,3845,3845,3845,3845,0
|
|
20230922,154800,50852255,3845,3845,3845,3845,0
|
|
20230922,154700,50852255,3845,3845,3845,3845,0
|
|
20230922,154600,50852255,3845,3845,3845,3845,0
|
|
20230922,154500,50852255,3845,3845,3845,3845,0
|
|
20230922,154400,50852255,3845,3845,3845,3845,0
|
|
20230922,154300,50852255,3845,3845,3845,3845,0
|
|
20230922,154200,50852255,3845,3845,3845,3845,0
|
|
20230922,154100,50852255,3845,3845,3845,3845,0
|
|
20230922,154000,50852255,3845,3845,3845,3845,0
|
|
20230922,153900,50852255,3845,3845,3845,3845,0
|
|
20230922,153800,50852255,3845,3845,3845,3845,0
|
|
20230922,153700,50852255,3845,3845,3845,3845,0
|
|
20230922,153600,50852255,3845,3845,3845,3845,113
|
|
20230922,153500,50852255,3845,3845,3845,3845,0
|
|
20230922,153400,50852255,3845,3845,3845,3845,0
|
|
20230922,153300,50852255,3845,3845,3845,3845,0
|
|
20230922,153200,50852255,3845,3845,3845,3845,0
|
|
20230922,153100,50852255,3845,3845,3845,3845,0
|
|
20230922,153000,50852255,3845,3845,3845,3845,113
|
|
20230922,152900,50417770,3805,3805,3805,3805,0
|
|
20230922,152800,50417770,3805,3805,3805,3805,0
|
|
20230922,152700,50417770,3805,3805,3805,3805,0
|
|
20230922,152600,50417770,3805,3805,3805,3805,0
|
|
20230922,152500,50417770,3805,3805,3805,3805,0
|
|
20230922,152400,50417770,3805,3805,3805,3805,0
|
|
20230922,152300,50417770,3805,3805,3805,3805,0
|
|
20230922,152200,50417770,3805,3805,3805,3805,0
|
|
20230922,152100,50417770,3805,3805,3805,3805,0
|
|
20230922,152000,50417770,3805,3805,3805,3805,0
|
|
20230922,151900,50417770,3805,3805,3805,3805,0
|
|
20230922,151800,50417770,3805,3805,3805,3805,0
|
|
20230922,151700,50417770,3805,3805,3805,3805,2
|
|
20230922,151600,50410160,3830,3830,3830,3830,0
|
|
20230922,151500,50410160,3830,3830,3830,3830,0
|
|
20230922,151400,50410160,3830,3830,3830,3830,0
|
|
20230922,151300,50410160,3830,3830,3830,3830,1
|
|
20230922,151200,50406330,3825,3825,3825,3825,0
|
|
20230922,151100,50406330,3825,3825,3825,3825,262
|
|
20230922,151000,49404180,3830,3830,3830,3830,0
|
|
20230922,150900,49404180,3830,3830,3830,3830,0
|
|
20230922,150800,49404180,3830,3830,3830,3830,0
|
|
20230922,150700,49404180,3830,3830,3830,3830,0
|
|
20230922,150600,49404180,3830,3830,3830,3830,0
|
|
20230922,150500,49404180,3830,3830,3830,3830,0
|
|
20230922,150400,49404180,3830,3830,3830,3830,0
|
|
20230922,150300,49404180,3830,3830,3830,3830,0
|
|
20230922,150200,49404180,3830,3830,3830,3830,0
|
|
20230922,150100,49404180,3830,3830,3830,3830,0
|
|
20230922,150000,49404180,3830,3830,3830,3830,0
|
|
20230922,145900,49404180,3830,3830,3830,3830,0
|
|
20230922,145800,49404180,3830,3830,3830,3830,0
|
|
20230922,145700,49404180,3830,3830,3830,3830,0
|
|
20230922,145600,49404180,3830,3830,3830,3830,0
|
|
20230922,145500,49404180,3830,3830,3830,3830,0
|
|
20230922,145400,49404180,3830,3830,3830,3830,0
|
|
20230922,145300,49404180,3830,3820,3830,3820,66
|
|
20230922,145200,49151570,3790,3790,3790,3790,0
|
|
20230922,145100,49151570,3790,3790,3790,3790,0
|
|
20230922,145000,49151570,3790,3790,3790,3790,14
|
|
20230922,144900,49098510,3820,3820,3820,3820,0
|
|
20230922,144800,49098510,3820,3820,3820,3820,0
|
|
20230922,144700,49098510,3820,3820,3820,3820,0
|
|
20230922,144600,49098510,3820,3820,3820,3820,0
|
|
20230922,144500,49098510,3820,3820,3820,3820,0
|
|
20230922,144400,49098510,3820,3820,3820,3820,0
|
|
20230922,144300,49098510,3820,3820,3820,3820,66
|
|
20230922,144200,48846390,3790,3790,3790,3790,10
|
|
20230922,144100,48808490,3790,3790,3790,3790,0
|
|
20230922,144000,48808490,3790,3795,3795,3790,24
|
|
20230922,143900,48717445,3830,3830,3830,3830,0
|
|
20230922,143800,48717445,3830,3830,3830,3830,0
|
|
20230922,143700,48717445,3830,3830,3830,3830,0
|
|
20230922,143600,48717445,3830,3830,3830,3830,0
|
|
20230922,143500,48717445,3830,3830,3830,3830,0
|
|
20230922,143400,48717445,3830,3830,3830,3830,0
|
|
20230922,143300,48717445,3830,3825,3830,3825,66
|
|
20230922,143200,48464910,3790,3790,3790,3790,0
|
|
20230922,143100,48464910,3790,3790,3790,3790,0
|
|
20230922,143000,48464910,3790,3790,3790,3790,13
|
|
20230922,142900,48415640,3790,3790,3790,3790,0
|
|
20230922,142800,48415640,3790,3790,3790,3790,0
|
|
20230922,142700,48415640,3790,3790,3790,3790,0
|
|
20230922,142600,48415640,3790,3790,3790,3790,0
|
|
20230922,142500,48415640,3790,3795,3795,3790,97
|
|
20230922,142400,48047925,3830,3830,3830,3830,0
|
|
20230922,142300,48047925,3830,3825,3830,3825,66
|
|
20230922,142200,47795395,3790,3790,3790,3790,0
|
|
20230922,142100,47795395,3790,3790,3790,3790,0
|
|
20230922,142000,47795395,3790,3795,3795,3790,25
|
|
20230922,141900,47700630,3795,3795,3795,3795,0
|
|
20230922,141800,47700630,3795,3795,3795,3795,0
|
|
20230922,141700,47700630,3795,3795,3795,3795,0
|
|
20230922,141600,47700630,3795,3795,3795,3795,0
|
|
20230922,141500,47700630,3795,3795,3795,3795,17
|
|
20230922,141400,47636115,3830,3830,3830,3830,0
|
|
20230922,141300,47636115,3830,3825,3830,3825,66
|
|
20230922,141200,47383645,3790,3790,3790,3790,0
|
|
20230922,141100,47383645,3790,3790,3790,3790,0
|
|
20230922,141000,47383645,3790,3790,3790,3790,13
|
|
20230922,140900,47334375,3790,3790,3790,3790,0
|
|
20230922,140800,47334375,3790,3790,3790,3790,0
|
|
20230922,140700,47334375,3790,3790,3790,3790,0
|
|
20230922,140600,47334375,3790,3790,3790,3790,0
|
|
20230922,140500,47334375,3790,3790,3790,3790,28
|
|
20230922,140400,47228255,3790,3790,3790,3790,0
|
|
20230922,140300,47228255,3790,3830,3830,3790,7161
|
|
20230922,140200,20058465,3800,3800,3800,3800,0
|
|
20230922,140100,20058465,3800,3800,3800,3800,0
|
|
20230922,140000,20058465,3800,3800,3800,3800,25
|
|
20230922,135900,19963465,3825,3825,3825,3825,0
|
|
20230922,135800,19963465,3825,3825,3825,3825,0
|
|
20230922,135700,19963465,3825,3825,3825,3825,0
|
|
20230922,135600,19963465,3825,3825,3825,3825,0
|
|
20230922,135500,19963465,3825,3825,3825,3825,0
|
|
20230922,135400,19963465,3825,3825,3825,3825,0
|
|
20230922,135300,19963465,3825,3825,3825,3825,66
|
|
20230922,135200,19711015,3800,3800,3800,3800,0
|
|
20230922,135100,19711015,3800,3800,3800,3800,0
|
|
20230922,135000,19711015,3800,3800,3800,3800,110
|
|
20230922,134900,19293015,3820,3820,3820,3820,0
|
|
20230922,134800,19293015,3820,3820,3820,3820,0
|
|
20230922,134700,19293015,3820,3820,3820,3820,0
|
|
20230922,134600,19293015,3820,3820,3820,3820,0
|
|
20230922,134500,19293015,3820,3820,3820,3820,0
|
|
20230922,134400,19293015,3820,3820,3820,3820,0
|
|
20230922,134300,19293015,3820,3820,3820,3820,66
|
|
20230922,134200,19040895,3800,3800,3800,3800,0
|
|
20230922,134100,19040895,3800,3800,3800,3800,0
|
|
20230922,134000,19040895,3800,3800,3800,3800,25
|
|
20230922,133900,18945895,3825,3825,3825,3825,0
|
|
20230922,133800,18945895,3825,3825,3825,3825,12
|
|
20230922,133700,18899995,3815,3815,3815,3815,0
|
|
20230922,133600,18899995,3815,3815,3815,3815,0
|
|
20230922,133500,18899995,3815,3815,3815,3815,0
|
|
20230922,133400,18899995,3815,3815,3815,3815,0
|
|
20230922,133300,18899995,3815,3820,3820,3815,306
|
|
20230922,133200,17732275,3800,3800,3800,3800,0
|
|
20230922,133100,17732275,3800,3800,3800,3800,0
|
|
20230922,133000,17732275,3800,3800,3800,3800,13
|
|
20230922,132900,17682875,3800,3800,3800,3800,0
|
|
20230922,132800,17682875,3800,3800,3800,3800,5
|
|
20230922,132700,17663875,3830,3830,3830,3830,0
|
|
20230922,132600,17663875,3830,3830,3830,3830,0
|
|
20230922,132500,17663875,3830,3830,3830,3830,0
|
|
20230922,132400,17663875,3830,3830,3830,3830,0
|
|
20230922,132300,17663875,3830,3815,3830,3815,66
|
|
20230922,132200,17411950,3800,3800,3800,3800,0
|
|
20230922,132100,17411950,3800,3800,3800,3800,0
|
|
20230922,132000,17411950,3800,3800,3800,3800,25
|
|
20230922,131900,17316950,3800,3800,3800,3800,0
|
|
20230922,131800,17316950,3800,3800,3800,3800,0
|
|
20230922,131700,17316950,3800,3800,3800,3800,3
|
|
20230922,131600,17305550,3800,3800,3800,3800,0
|
|
20230922,131500,17305550,3800,3805,3805,3800,97
|
|
20230922,131400,16936690,3810,3810,3810,3810,0
|
|
20230922,131300,16936690,3810,3810,3810,3810,0
|
|
20230922,131200,16936690,3810,3810,3810,3810,52
|
|
20230922,131100,16738570,3815,3815,3815,3815,1
|
|
20230922,131000,16734755,3800,3800,3800,3800,14
|
|
20230922,130900,16681555,3800,3800,3800,3800,0
|
|
20230922,130800,16681555,3800,3800,3800,3800,0
|
|
20230922,130700,16681555,3800,3800,3800,3800,1
|
|
20230922,130600,16677755,3795,3795,3795,3795,0
|
|
20230922,130500,16677755,3795,3795,3795,3795,0
|
|
20230922,130400,16677755,3795,3795,3795,3795,0
|
|
20230922,130300,16677755,3795,3795,3795,3795,0
|
|
20230922,130200,16677755,3795,3795,3795,3795,0
|
|
20230922,130100,16677755,3795,3795,3795,3795,0
|
|
20230922,130000,16677755,3795,3795,3795,3795,25
|
|
20230922,125900,16582880,3795,3795,3795,3795,0
|
|
20230922,125800,16582880,3795,3795,3795,3795,0
|
|
20230922,125700,16582880,3795,3795,3795,3795,0
|
|
20230922,125600,16582880,3795,3795,3795,3795,0
|
|
20230922,125500,16582880,3795,3795,3795,3795,17
|
|
20230922,125400,16518365,3800,3800,3800,3800,0
|
|
20230922,125300,16518365,3800,3800,3800,3800,0
|
|
20230922,125200,16518365,3800,3800,3800,3800,0
|
|
20230922,125100,16518365,3800,3800,3800,3800,0
|
|
20230922,125000,16518365,3800,3800,3800,3800,14
|
|
20230922,124900,16465165,3800,3800,3800,3800,0
|
|
20230922,124800,16465165,3800,3800,3800,3800,0
|
|
20230922,124700,16465165,3800,3800,3800,3800,0
|
|
20230922,124600,16465165,3800,3800,3800,3800,0
|
|
20230922,124500,16465165,3800,3805,3805,3800,28
|
|
20230922,124400,16358640,3795,3795,3795,3795,0
|
|
20230922,124300,16358640,3795,3795,3795,3795,0
|
|
20230922,124200,16358640,3795,3795,3795,3795,0
|
|
20230922,124100,16358640,3795,3795,3795,3795,0
|
|
20230922,124000,16358640,3795,3800,3800,3795,122
|
|
20230922,123900,15895080,3800,3800,3800,3800,0
|
|
20230922,123800,15895080,3800,3800,3800,3800,0
|
|
20230922,123700,15895080,3800,3800,3800,3800,0
|
|
20230922,123600,15895080,3800,3800,3800,3800,0
|
|
20230922,123500,15895080,3800,3800,3800,3800,0
|
|
20230922,123400,15895080,3800,3800,3800,3800,0
|
|
20230922,123300,15895080,3800,3800,3800,3800,0
|
|
20230922,123200,15895080,3800,3800,3800,3800,0
|
|
20230922,123100,15895080,3800,3800,3800,3800,0
|
|
20230922,123000,15895080,3800,3800,3800,3800,14
|
|
20230922,122900,15841880,3805,3805,3805,3805,0
|
|
20230922,122800,15841880,3805,3805,3805,3805,0
|
|
20230922,122700,15841880,3805,3805,3805,3805,10
|
|
20230922,122600,15803830,3790,3790,3790,3790,0
|
|
20230922,122500,15803830,3790,3790,3790,3790,8
|
|
20230922,122400,15773510,3790,3790,3790,3790,0
|
|
20230922,122300,15773510,3790,3790,3790,3790,0
|
|
20230922,122200,15773510,3790,3790,3790,3790,0
|
|
20230922,122100,15773510,3790,3790,3790,3790,0
|
|
20230922,122000,15773510,3790,3790,3790,3790,25
|
|
20230922,121900,15678760,3785,3785,3785,3785,0
|
|
20230922,121800,15678760,3785,3785,3785,3785,0
|
|
20230922,121700,15678760,3785,3785,3785,3785,0
|
|
20230922,121600,15678760,3785,3785,3785,3785,0
|
|
20230922,121500,15678760,3785,3785,3785,3785,0
|
|
20230922,121400,15678760,3785,3785,3785,3785,0
|
|
20230922,121300,15678760,3785,3785,3785,3785,0
|
|
20230922,121200,15678760,3785,3785,3785,3785,0
|
|
20230922,121100,15678760,3785,3785,3785,3785,0
|
|
20230922,121000,15678760,3785,3790,3790,3785,14
|
|
20230922,120900,15625765,3785,3785,3785,3785,0
|
|
20230922,120800,15625765,3785,3785,3785,3785,0
|
|
20230922,120700,15625765,3785,3785,3785,3785,0
|
|
20230922,120600,15625765,3785,3785,3785,3785,0
|
|
20230922,120500,15625765,3785,3795,3795,3785,97
|
|
20230922,120400,15258005,3800,3800,3800,3800,0
|
|
20230922,120300,15258005,3800,3800,3800,3800,0
|
|
20230922,120200,15258005,3800,3800,3800,3800,0
|
|
20230922,120100,15258005,3800,3800,3800,3800,0
|
|
20230922,120000,15258005,3800,3800,3800,3800,25
|
|
20230922,115900,15163005,3825,3825,3825,3825,0
|
|
20230922,115800,15163005,3825,3825,3825,3825,0
|
|
20230922,115700,15163005,3825,3815,3830,3815,358
|
|
20230922,115600,13795605,3785,3785,3785,3785,0
|
|
20230922,115500,13795605,3785,3785,3785,3785,0
|
|
20230922,115400,13795605,3785,3785,3785,3785,0
|
|
20230922,115300,13795605,3785,3785,3785,3785,0
|
|
20230922,115200,13795605,3785,3785,3785,3785,0
|
|
20230922,115100,13795605,3785,3785,3785,3785,0
|
|
20230922,115000,13795605,3785,3785,3785,3785,14
|
|
20230922,114900,13742615,3815,3800,3815,3800,80
|
|
20230922,114800,13438390,3800,3800,3800,3800,1
|
|
20230922,114700,13434590,3785,3785,3785,3785,0
|
|
20230922,114600,13434590,3785,3785,3785,3785,0
|
|
20230922,114500,13434590,3785,3785,3785,3785,0
|
|
20230922,114400,13434590,3785,3785,3785,3785,0
|
|
20230922,114300,13434590,3785,3785,3785,3785,0
|
|
20230922,114200,13434590,3785,3785,3785,3785,0
|
|
20230922,114100,13434590,3785,3785,3785,3785,0
|
|
20230922,114000,13434590,3785,3785,3785,3785,25
|
|
20230922,113900,13339965,3780,3780,3780,3780,0
|
|
20230922,113800,13339965,3780,3780,3780,3780,0
|
|
20230922,113700,13339965,3780,3780,3780,3780,0
|
|
20230922,113600,13339965,3780,3780,3780,3780,0
|
|
20230922,113500,13339965,3780,3780,3780,3780,17
|
|
20230922,113400,13275705,3770,3770,3770,3770,0
|
|
20230922,113300,13275705,3770,3770,3770,3770,0
|
|
20230922,113200,13275705,3770,3770,3770,3770,0
|
|
20230922,113100,13275705,3770,3770,3770,3770,0
|
|
20230922,113000,13275705,3770,3780,3780,3770,14
|
|
20230922,112900,13222855,3770,3770,3770,3770,0
|
|
20230922,112800,13222855,3770,3770,3770,3770,0
|
|
20230922,112700,13222855,3770,3770,3770,3770,0
|
|
20230922,112600,13222855,3770,3770,3770,3770,0
|
|
20230922,112500,13222855,3770,3775,3775,3770,29
|
|
20230922,112400,13113520,3795,3795,3795,3795,0
|
|
20230922,112300,13113520,3795,3795,3795,3795,0
|
|
20230922,112200,13113520,3795,3795,3795,3795,25
|
|
20230922,112100,13018645,3765,3765,3765,3765,0
|
|
20230922,112000,13018645,3765,3775,3775,3765,25
|
|
20230922,111900,12924385,3795,3795,3795,3795,0
|
|
20230922,111800,12924385,3795,3795,3795,3795,0
|
|
20230922,111700,12924385,3795,3795,3795,3795,1
|
|
20230922,111600,12920590,3765,3765,3765,3765,0
|
|
20230922,111500,12920590,3765,3765,3765,3765,0
|
|
20230922,111400,12920590,3765,3765,3765,3765,0
|
|
20230922,111300,12920590,3765,3765,3765,3765,0
|
|
20230922,111200,12920590,3765,3765,3765,3765,0
|
|
20230922,111100,12920590,3765,3765,3765,3765,0
|
|
20230922,111000,12920590,3765,3770,3770,3765,14
|
|
20230922,110900,12867865,3795,3795,3795,3795,0
|
|
20230922,110800,12867865,3795,3795,3795,3795,0
|
|
20230922,110700,12867865,3795,3795,3795,3795,0
|
|
20230922,110600,12867865,3795,3795,3795,3795,0
|
|
20230922,110500,12867865,3795,3795,3795,3795,0
|
|
20230922,110400,12867865,3795,3795,3795,3795,0
|
|
20230922,110300,12867865,3795,3795,3795,3795,0
|
|
20230922,110200,12867865,3795,3795,3795,3795,5
|
|
20230922,110100,12848890,3790,3790,3790,3790,76
|
|
20230922,110000,12560850,3760,3765,3765,3760,25
|
|
20230922,105900,12466735,3785,3785,3785,3785,0
|
|
20230922,105800,12466735,3785,3785,3785,3785,0
|
|
20230922,105700,12466735,3785,3785,3785,3785,0
|
|
20230922,105600,12466735,3785,3785,3785,3785,0
|
|
20230922,105500,12466735,3785,3785,3785,3785,0
|
|
20230922,105400,12466735,3785,3785,3785,3785,0
|
|
20230922,105300,12466735,3785,3785,3785,3785,0
|
|
20230922,105200,12466735,3785,3780,3785,3780,10
|
|
20230922,105100,12428910,3765,3765,3765,3765,0
|
|
20230922,105000,12428910,3765,3775,3775,3765,14
|
|
20230922,104900,12376135,3780,3780,3780,3780,0
|
|
20230922,104800,12376135,3780,3780,3780,3780,0
|
|
20230922,104700,12376135,3780,3775,3780,3775,35
|
|
20230922,104600,12243885,3770,3770,3770,3770,3
|
|
20230922,104500,12232575,3770,3770,3770,3770,0
|
|
20230922,104400,12232575,3770,3770,3770,3770,2
|
|
20230922,104300,12225035,3775,3775,3775,3775,10
|
|
20230922,104200,12187285,3775,3775,3775,3775,3
|
|
20230922,104100,12175960,3755,3755,3755,3755,9
|
|
20230922,104000,12142165,3755,3760,3760,3755,25
|
|
20230922,103900,12048285,3760,3760,3760,3760,0
|
|
20230922,103800,12048285,3760,3760,3760,3760,0
|
|
20230922,103700,12048285,3760,3760,3760,3760,0
|
|
20230922,103600,12048285,3760,3760,3760,3760,0
|
|
20230922,103500,12048285,3760,3760,3760,3760,303
|
|
20230922,103400,10909005,3755,3755,3755,3755,0
|
|
20230922,103300,10909005,3755,3755,3755,3755,0
|
|
20230922,103200,10909005,3755,3755,3755,3755,0
|
|
20230922,103100,10909005,3755,3755,3755,3755,0
|
|
20230922,103000,10909005,3755,3755,3755,3755,14
|
|
20230922,102900,10856435,3755,3755,3755,3755,1
|
|
20230922,102800,10852680,3755,3755,3755,3755,0
|
|
20230922,102700,10852680,3755,3755,3755,3755,0
|
|
20230922,102600,10852680,3755,3755,3755,3755,6
|
|
20230922,102500,10830150,3770,3765,3770,3765,22
|
|
20230922,102400,10747280,3755,3755,3755,3755,0
|
|
20230922,102300,10747280,3755,3755,3755,3755,6
|
|
20230922,102200,10724750,3760,3760,3760,3760,18
|
|
20230922,102100,10657070,3755,3755,3755,3755,11
|
|
20230922,102000,10615765,3755,3755,3755,3755,25
|
|
20230922,101900,10521890,3755,3755,3755,3755,0
|
|
20230922,101800,10521890,3755,3755,3755,3755,0
|
|
20230922,101700,10521890,3755,3755,3755,3755,23
|
|
20230922,101600,10435525,3755,3755,3755,3755,50
|
|
20230922,101500,10247775,3755,3755,3755,3755,517
|
|
20230922,101400,8306440,3755,3755,3755,3755,0
|
|
20230922,101300,8306440,3755,3755,3755,3755,0
|
|
20230922,101200,8306440,3755,3755,3755,3755,0
|
|
20230922,101100,8306440,3755,3755,3755,3755,0
|
|
20230922,101000,8306440,3755,3755,3755,3755,14
|
|
20230922,100900,8253870,3750,3750,3750,3750,0
|
|
20230922,100800,8253870,3750,3750,3750,3750,0
|
|
20230922,100700,8253870,3750,3750,3750,3750,0
|
|
20230922,100600,8253870,3750,3750,3750,3750,0
|
|
20230922,100500,8253870,3750,3755,3755,3750,29
|
|
20230922,100400,8145065,3750,3750,3750,3750,0
|
|
20230922,100300,8145065,3750,3750,3750,3750,0
|
|
20230922,100200,8145065,3750,3750,3750,3750,0
|
|
20230922,100100,8145065,3750,3750,3750,3750,0
|
|
20230922,100000,8145065,3750,3755,3755,3750,25
|
|
20230922,095900,8051305,3750,3750,3750,3750,0
|
|
20230922,095800,8051305,3750,3750,3750,3750,0
|
|
20230922,095700,8051305,3750,3750,3750,3750,0
|
|
20230922,095600,8051305,3750,3750,3750,3750,0
|
|
20230922,095500,8051305,3750,3750,3750,3750,0
|
|
20230922,095400,8051305,3750,3750,3750,3750,0
|
|
20230922,095300,8051305,3750,3750,3750,3750,0
|
|
20230922,095200,8051305,3750,3750,3750,3750,0
|
|
20230922,095100,8051305,3750,3750,3750,3750,0
|
|
20230922,095000,8051305,3750,3750,3750,3750,14
|
|
20230922,094900,7998805,3750,3755,3755,3750,200
|
|
20230922,094800,7248475,3785,3785,3785,3785,0
|
|
20230922,094700,7248475,3785,3785,3785,3785,2
|
|
20230922,094600,7240905,3790,3790,3790,3790,0
|
|
20230922,094500,7240905,3790,3790,3790,3790,53
|
|
20230922,094400,7040035,3750,3760,3760,3750,643
|
|
20230922,094300,4626260,3755,3755,3755,3755,0
|
|
20230922,094200,4626260,3755,3790,3790,3755,56
|
|
20230922,094100,4415905,3765,3765,3765,3765,30
|
|
20230922,094000,4302955,3765,3765,3765,3765,55
|
|
20230922,093900,4095880,3800,3800,3800,3800,0
|
|
20230922,093800,4095880,3800,3800,3800,3800,0
|
|
20230922,093700,4095880,3800,3800,3800,3800,0
|
|
20230922,093600,4095880,3800,3800,3800,3755,308
|
|
20230922,093500,2932395,3800,3800,3800,3800,1
|
|
20230922,093400,2928595,3800,3800,3800,3800,1
|
|
20230922,093300,2924795,3795,3795,3795,3795,10
|
|
20230922,093200,2886845,3795,3795,3795,3795,1
|
|
20230922,093100,2883050,3800,3800,3800,3800,0
|
|
20230922,093000,2883050,3800,3780,3800,3770,63
|
|
20230922,092900,2644030,3800,3800,3800,3800,0
|
|
20230922,092800,2644030,3800,3800,3800,3800,0
|
|
20230922,092700,2644030,3800,3800,3800,3800,0
|
|
20230922,092600,2644030,3800,3800,3800,3800,1
|
|
20230922,092500,2640230,3800,3800,3800,3800,0
|
|
20230922,092400,2640230,3800,3800,3800,3800,100
|
|
20230922,092300,2260230,3800,3800,3800,3800,1
|
|
20230922,092200,2256430,3800,3800,3800,3800,0
|
|
20230922,092100,2256430,3800,3800,3800,3800,100
|
|
20230922,092000,1876430,3800,3775,3800,3770,26
|
|
20230922,091900,1778280,3800,3800,3800,3800,0
|
|
20230922,091800,1778280,3800,3800,3800,3800,0
|
|
20230922,091700,1778280,3800,3800,3800,3800,0
|
|
20230922,091600,1778280,3800,3800,3800,3800,0
|
|
20230922,091500,1778280,3800,3800,3800,3800,0
|
|
20230922,091400,1778280,3800,3800,3800,3800,0
|
|
20230922,091300,1778280,3800,3800,3800,3800,0
|
|
20230922,091200,1778280,3800,3800,3800,3800,0
|
|
20230922,091100,1778280,3800,3800,3800,3800,13
|
|
20230922,091000,1728880,3775,3775,3775,3775,0
|
|
20230922,090900,1728880,3775,3775,3775,3775,0
|
|
20230922,090800,1728880,3775,3775,3775,3775,0
|
|
20230922,090700,1728880,3775,3775,3775,3775,0
|
|
20230922,090600,1728880,3775,3775,3775,3775,0
|
|
20230922,090500,1728880,3775,3775,3775,3775,0
|
|
20230922,090400,1728880,3775,3785,3785,3775,6
|
|
20230922,090300,1706220,3785,3785,3785,3785,0
|
|
20230922,090200,1706220,3785,3785,3785,3785,0
|
|
20230922,090100,1706220,3785,3795,3795,3785,314
|
|
20230922,090000,516920,3805,3800,3805,3800,135
|