683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202000,70395450,3730,3730,3730,3730,630
|
|
20230926,201900,70395450,3730,3730,3730,3730,0
|
|
20230926,201800,70395450,3730,3730,3730,3730,0
|
|
20230926,201700,70395450,3730,3730,3730,3730,0
|
|
20230926,201600,70395450,3730,3730,3730,3730,0
|
|
20230926,201500,70395450,3730,3730,3730,3730,0
|
|
20230926,201400,70395450,3730,3730,3730,3730,0
|
|
20230926,201300,70395450,3730,3730,3730,3730,0
|
|
20230926,201200,70395450,3730,3730,3730,3730,0
|
|
20230926,201100,70395450,3730,3730,3730,3730,0
|
|
20230926,201000,70395450,3730,3730,3730,3730,0
|
|
20230926,200900,70395450,3730,3730,3730,3730,0
|
|
20230926,200800,70395450,3730,3730,3730,3730,0
|
|
20230926,200700,70395450,3730,3730,3730,3730,0
|
|
20230926,200600,70395450,3730,3730,3730,3730,0
|
|
20230926,200500,70395450,3730,3730,3730,3730,0
|
|
20230926,200400,70395450,3730,3730,3730,3730,0
|
|
20230926,200300,70395450,3730,3730,3730,3730,0
|
|
20230926,200200,70395450,3730,3730,3730,3730,0
|
|
20230926,200100,70395450,3730,3730,3730,3730,0
|
|
20230926,200000,70395450,3730,3730,3730,3730,0
|
|
20230926,195900,70395450,3730,3730,3730,3730,0
|
|
20230926,195800,70395450,3730,3730,3730,3730,0
|
|
20230926,195700,70395450,3730,3730,3730,3730,0
|
|
20230926,195600,70395450,3730,3730,3730,3730,0
|
|
20230926,195500,70395450,3730,3730,3730,3730,0
|
|
20230926,195400,70395450,3730,3730,3730,3730,0
|
|
20230926,195300,70395450,3730,3730,3730,3730,0
|
|
20230926,195200,70395450,3730,3730,3730,3730,0
|
|
20230926,195100,70395450,3730,3730,3730,3730,0
|
|
20230926,195000,70395450,3730,3730,3730,3730,630
|
|
20230926,194900,70395450,3730,3730,3730,3730,0
|
|
20230926,194800,70395450,3730,3730,3730,3730,0
|
|
20230926,194700,70395450,3730,3730,3730,3730,0
|
|
20230926,194600,70395450,3730,3730,3730,3730,0
|
|
20230926,194500,70395450,3730,3730,3730,3730,0
|
|
20230926,194400,70395450,3730,3730,3730,3730,0
|
|
20230926,194300,70395450,3730,3730,3730,3730,0
|
|
20230926,194200,70395450,3730,3730,3730,3730,0
|
|
20230926,194100,70395450,3730,3730,3730,3730,0
|
|
20230926,194000,70395450,3730,3730,3730,3730,0
|
|
20230926,193900,70395450,3730,3730,3730,3730,0
|
|
20230926,193800,70395450,3730,3730,3730,3730,0
|
|
20230926,193700,70395450,3730,3730,3730,3730,0
|
|
20230926,193600,70395450,3730,3730,3730,3730,0
|
|
20230926,193500,70395450,3730,3730,3730,3730,0
|
|
20230926,193400,70395450,3730,3730,3730,3730,0
|
|
20230926,193300,70395450,3730,3730,3730,3730,0
|
|
20230926,193200,70395450,3730,3730,3730,3730,0
|
|
20230926,193100,70395450,3730,3730,3730,3730,0
|
|
20230926,193000,70395450,3730,3730,3730,3730,0
|
|
20230926,192900,70395450,3730,3730,3730,3730,0
|
|
20230926,192800,70395450,3730,3730,3730,3730,0
|
|
20230926,192700,70395450,3730,3730,3730,3730,0
|
|
20230926,192600,70395450,3730,3730,3730,3730,0
|
|
20230926,192500,70395450,3730,3730,3730,3730,0
|
|
20230926,192400,70395450,3730,3730,3730,3730,0
|
|
20230926,192300,70395450,3730,3730,3730,3730,0
|
|
20230926,192200,70395450,3730,3730,3730,3730,0
|
|
20230926,192100,70395450,3730,3730,3730,3730,0
|
|
20230926,192000,70395450,3730,3730,3730,3730,630
|
|
20230926,191900,70395450,3730,3730,3730,3730,0
|
|
20230926,191800,70395450,3730,3730,3730,3730,0
|
|
20230926,191700,70395450,3730,3730,3730,3730,0
|
|
20230926,191600,70395450,3730,3730,3730,3730,0
|
|
20230926,191500,70395450,3730,3730,3730,3730,0
|
|
20230926,191400,70395450,3730,3730,3730,3730,0
|
|
20230926,191300,70395450,3730,3730,3730,3730,0
|
|
20230926,191200,70395450,3730,3730,3730,3730,0
|
|
20230926,191100,70395450,3730,3730,3730,3730,0
|
|
20230926,191000,70395450,3730,3730,3730,3730,0
|
|
20230926,190900,70395450,3730,3730,3730,3730,0
|
|
20230926,190800,70395450,3730,3730,3730,3730,0
|
|
20230926,190700,70395450,3730,3730,3730,3730,0
|
|
20230926,190600,70395450,3730,3730,3730,3730,0
|
|
20230926,190500,70395450,3730,3730,3730,3730,0
|
|
20230926,190400,70395450,3730,3730,3730,3730,0
|
|
20230926,190300,70395450,3730,3730,3730,3730,0
|
|
20230926,190200,70395450,3730,3730,3730,3730,0
|
|
20230926,190100,70395450,3730,3730,3730,3730,0
|
|
20230926,190000,70395450,3730,3730,3730,3730,0
|
|
20230926,185900,70395450,3730,3730,3730,3730,0
|
|
20230926,185800,70395450,3730,3730,3730,3730,0
|
|
20230926,185700,70395450,3730,3730,3730,3730,0
|
|
20230926,185600,70395450,3730,3730,3730,3730,0
|
|
20230926,185500,70395450,3730,3730,3730,3730,0
|
|
20230926,185400,70395450,3730,3730,3730,3730,0
|
|
20230926,185300,70395450,3730,3730,3730,3730,0
|
|
20230926,185200,70395450,3730,3730,3730,3730,0
|
|
20230926,185100,70395450,3730,3730,3730,3730,0
|
|
20230926,185000,70395450,3730,3730,3730,3730,630
|
|
20230926,184900,70395450,3730,3730,3730,3730,0
|
|
20230926,184800,70395450,3730,3730,3730,3730,0
|
|
20230926,184700,70395450,3730,3730,3730,3730,0
|
|
20230926,184600,70395450,3730,3730,3730,3730,0
|
|
20230926,184500,70395450,3730,3730,3730,3730,0
|
|
20230926,184400,70395450,3730,3730,3730,3730,0
|
|
20230926,184300,70395450,3730,3730,3730,3730,0
|
|
20230926,184200,70395450,3730,3730,3730,3730,0
|
|
20230926,184100,70395450,3730,3730,3730,3730,0
|
|
20230926,184000,70395450,3730,3730,3730,3730,0
|
|
20230926,183900,70395450,3730,3730,3730,3730,0
|
|
20230926,183800,70395450,3730,3730,3730,3730,0
|
|
20230926,183700,70395450,3730,3730,3730,3730,0
|
|
20230926,183600,70395450,3730,3730,3730,3730,0
|
|
20230926,183500,70395450,3730,3730,3730,3730,0
|
|
20230926,183400,70395450,3730,3730,3730,3730,0
|
|
20230926,183300,70395450,3730,3730,3730,3730,0
|
|
20230926,183200,70395450,3730,3730,3730,3730,0
|
|
20230926,183100,70395450,3730,3730,3730,3730,0
|
|
20230926,183000,70395450,3730,3730,3730,3730,0
|
|
20230926,182900,70395450,3730,3730,3730,3730,0
|
|
20230926,182800,70395450,3730,3730,3730,3730,0
|
|
20230926,182700,70395450,3730,3730,3730,3730,0
|
|
20230926,182600,70395450,3730,3730,3730,3730,0
|
|
20230926,182500,70395450,3730,3730,3730,3730,0
|
|
20230926,182400,70395450,3730,3730,3730,3730,0
|
|
20230926,182300,70395450,3730,3730,3730,3730,0
|
|
20230926,182200,70395450,3730,3730,3730,3730,0
|
|
20230926,182100,70395450,3730,3730,3730,3730,0
|
|
20230926,182000,70395450,3730,3730,3730,3730,630
|
|
20230926,181900,70395450,3730,3730,3730,3730,0
|
|
20230926,181800,70395450,3730,3730,3730,3730,0
|
|
20230926,181700,70395450,3730,3730,3730,3730,0
|
|
20230926,181600,70395450,3730,3730,3730,3730,0
|
|
20230926,181500,70395450,3730,3730,3730,3730,0
|
|
20230926,181400,70395450,3730,3730,3730,3730,0
|
|
20230926,181300,70395450,3730,3730,3730,3730,0
|
|
20230926,181200,70395450,3730,3730,3730,3730,0
|
|
20230926,181100,70395450,3730,3730,3730,3730,0
|
|
20230926,181000,70395450,3730,3730,3730,3730,0
|
|
20230926,180900,70395450,3730,3730,3730,3730,0
|
|
20230926,180800,70395450,3730,3730,3730,3730,0
|
|
20230926,180700,70395450,3730,3730,3730,3730,0
|
|
20230926,180600,70395450,3730,3730,3730,3730,0
|
|
20230926,180500,70395450,3730,3730,3730,3730,0
|
|
20230926,180400,70395450,3730,3730,3730,3730,0
|
|
20230926,180300,70395450,3730,3730,3730,3730,0
|
|
20230926,180200,70395450,3730,3730,3730,3730,0
|
|
20230926,180100,70395450,3730,3730,3730,3730,0
|
|
20230926,180000,70395450,3730,3730,3730,3730,0
|
|
20230926,175900,70395450,3730,3730,3730,3730,0
|
|
20230926,175800,70395450,3730,3730,3730,3730,0
|
|
20230926,175700,70395450,3730,3730,3730,3730,0
|
|
20230926,175600,70395450,3730,3730,3730,3730,0
|
|
20230926,175500,70395450,3730,3730,3730,3730,0
|
|
20230926,175400,70395450,3730,3730,3730,3730,0
|
|
20230926,175300,70395450,3730,3730,3730,3730,0
|
|
20230926,175200,70395450,3730,3730,3730,3730,0
|
|
20230926,175100,70395450,3730,3730,3730,3730,0
|
|
20230926,175000,70395450,3730,3730,3730,3730,630
|
|
20230926,174900,70395450,3730,3730,3730,3730,0
|
|
20230926,174800,70395450,3730,3730,3730,3730,0
|
|
20230926,174700,70395450,3730,3730,3730,3730,0
|
|
20230926,174600,70395450,3730,3730,3730,3730,0
|
|
20230926,174500,70395450,3730,3730,3730,3730,0
|
|
20230926,174400,70395450,3730,3730,3730,3730,0
|
|
20230926,174300,70395450,3730,3730,3730,3730,0
|
|
20230926,174200,70395450,3730,3730,3730,3730,0
|
|
20230926,174100,70395450,3730,3730,3730,3730,0
|
|
20230926,174000,70395450,3730,3730,3730,3730,0
|
|
20230926,173900,70395450,3730,3730,3730,3730,0
|
|
20230926,173800,70395450,3730,3730,3730,3730,0
|
|
20230926,173700,70395450,3730,3730,3730,3730,0
|
|
20230926,173600,70395450,3730,3730,3730,3730,0
|
|
20230926,173500,70395450,3730,3730,3730,3730,0
|
|
20230926,173400,70395450,3730,3730,3730,3730,0
|
|
20230926,173300,70395450,3730,3730,3730,3730,0
|
|
20230926,173200,70395450,3730,3730,3730,3730,0
|
|
20230926,173100,70395450,3730,3730,3730,3730,0
|
|
20230926,173000,70395450,3730,3730,3730,3730,0
|
|
20230926,172900,70395450,3730,3730,3730,3730,0
|
|
20230926,172800,70395450,3730,3730,3730,3730,0
|
|
20230926,172700,70395450,3730,3730,3730,3730,0
|
|
20230926,172600,70395450,3730,3730,3730,3730,0
|
|
20230926,172500,70395450,3730,3730,3730,3730,0
|
|
20230926,172400,70395450,3730,3730,3730,3730,0
|
|
20230926,172300,70395450,3730,3730,3730,3730,0
|
|
20230926,172200,70395450,3730,3730,3730,3730,0
|
|
20230926,172100,70395450,3730,3730,3730,3730,0
|
|
20230926,172000,70395450,3730,3730,3730,3730,630
|
|
20230926,171900,70395450,3730,3730,3730,3730,0
|
|
20230926,171800,70395450,3730,3730,3730,3730,0
|
|
20230926,171700,70395450,3730,3730,3730,3730,0
|
|
20230926,171600,70395450,3730,3730,3730,3730,0
|
|
20230926,171500,70395450,3730,3730,3730,3730,0
|
|
20230926,171400,70395450,3730,3730,3730,3730,0
|
|
20230926,171300,70395450,3730,3730,3730,3730,0
|
|
20230926,171200,70395450,3730,3730,3730,3730,0
|
|
20230926,171100,70395450,3730,3730,3730,3730,0
|
|
20230926,171000,70395450,3730,3730,3730,3730,0
|
|
20230926,170900,70395450,3730,3730,3730,3730,0
|
|
20230926,170800,70395450,3730,3730,3730,3730,0
|
|
20230926,170700,70395450,3730,3730,3730,3730,0
|
|
20230926,170600,70395450,3730,3730,3730,3730,0
|
|
20230926,170500,70395450,3730,3730,3730,3730,0
|
|
20230926,170400,70395450,3730,3730,3730,3730,0
|
|
20230926,170300,70395450,3730,3730,3730,3730,0
|
|
20230926,170200,70395450,3730,3730,3730,3730,0
|
|
20230926,170100,70395450,3730,3730,3730,3730,0
|
|
20230926,170000,70395450,3730,3730,3730,3730,0
|
|
20230926,165900,70395450,3730,3730,3730,3730,0
|
|
20230926,165800,70395450,3730,3730,3730,3730,0
|
|
20230926,165700,70395450,3730,3730,3730,3730,0
|
|
20230926,165600,70395450,3730,3730,3730,3730,0
|
|
20230926,165500,70395450,3730,3730,3730,3730,0
|
|
20230926,165400,70395450,3730,3730,3730,3730,0
|
|
20230926,165300,70395450,3730,3730,3730,3730,0
|
|
20230926,165200,70395450,3730,3730,3730,3730,0
|
|
20230926,165100,70395450,3730,3730,3730,3730,0
|
|
20230926,165000,70395450,3730,3730,3730,3730,630
|
|
20230926,164900,70395450,3730,3730,3730,3730,0
|
|
20230926,164800,70395450,3730,3730,3730,3730,0
|
|
20230926,164700,70395450,3730,3730,3730,3730,0
|
|
20230926,164600,70395450,3730,3730,3730,3730,0
|
|
20230926,164500,70395450,3730,3730,3730,3730,0
|
|
20230926,164400,70395450,3730,3730,3730,3730,0
|
|
20230926,164300,70395450,3730,3730,3730,3730,0
|
|
20230926,164200,70395450,3730,3730,3730,3730,0
|
|
20230926,164100,70395450,3730,3730,3730,3730,0
|
|
20230926,164000,70395450,3730,3730,3730,3730,0
|
|
20230926,163900,70395450,3730,3730,3730,3730,0
|
|
20230926,163800,70395450,3730,3730,3730,3730,0
|
|
20230926,163700,70395450,3730,3730,3730,3730,0
|
|
20230926,163600,70395450,3730,3730,3730,3730,0
|
|
20230926,163500,70395450,3730,3730,3730,3730,0
|
|
20230926,163400,70395450,3730,3730,3730,3730,0
|
|
20230926,163300,70395450,3730,3730,3730,3730,0
|
|
20230926,163200,70395450,3730,3730,3730,3730,0
|
|
20230926,163100,70395450,3730,3730,3730,3730,0
|
|
20230926,163000,70395450,3730,3730,3730,3730,0
|
|
20230926,162900,70395450,3730,3730,3730,3730,0
|
|
20230926,162800,70395450,3730,3730,3730,3730,0
|
|
20230926,162700,70395450,3730,3730,3730,3730,0
|
|
20230926,162600,70395450,3730,3730,3730,3730,0
|
|
20230926,162500,70395450,3730,3730,3730,3730,0
|
|
20230926,162400,70395450,3730,3730,3730,3730,0
|
|
20230926,162300,70395450,3730,3730,3730,3730,0
|
|
20230926,162200,70395450,3730,3730,3730,3730,0
|
|
20230926,162100,70395450,3730,3730,3730,3730,0
|
|
20230926,162000,70395450,3730,3730,3730,3730,630
|
|
20230926,161900,70395450,3730,3730,3730,3730,0
|
|
20230926,161800,70395450,3730,3730,3730,3730,0
|
|
20230926,161700,70395450,3730,3730,3730,3730,0
|
|
20230926,161600,70395450,3730,3730,3730,3730,0
|
|
20230926,161500,70395450,3730,3730,3730,3730,0
|
|
20230926,161400,70395450,3730,3730,3730,3730,0
|
|
20230926,161300,70395450,3730,3730,3730,3730,0
|
|
20230926,161200,70395450,3730,3730,3730,3730,0
|
|
20230926,161100,70395450,3730,3730,3730,3730,0
|
|
20230926,161000,70395450,3730,3730,3730,3730,0
|
|
20230926,160900,70395450,3730,3730,3730,3730,0
|
|
20230926,160800,70395450,3730,3730,3730,3730,0
|
|
20230926,160700,70395450,3730,3730,3730,3730,0
|
|
20230926,160600,70395450,3730,3730,3730,3730,0
|
|
20230926,160500,70395450,3730,3730,3730,3730,0
|
|
20230926,160400,70395450,3730,3730,3730,3730,0
|
|
20230926,160300,70395450,3730,3730,3730,3730,0
|
|
20230926,160200,70395450,3730,3730,3730,3730,0
|
|
20230926,160100,70395450,3730,3730,3730,3730,0
|
|
20230926,160000,70395450,3730,3730,3730,3730,0
|
|
20230926,155900,70395450,3730,3730,3730,3730,0
|
|
20230926,155800,70395450,3730,3730,3730,3730,0
|
|
20230926,155700,70395450,3730,3730,3730,3730,0
|
|
20230926,155600,70395450,3730,3730,3730,3730,0
|
|
20230926,155500,70395450,3730,3730,3730,3730,0
|
|
20230926,155400,70395450,3730,3730,3730,3730,0
|
|
20230926,155300,70395450,3730,3730,3730,3730,0
|
|
20230926,155200,70395450,3730,3730,3730,3730,0
|
|
20230926,155100,70395450,3730,3730,3730,3730,0
|
|
20230926,155000,70395450,3730,3730,3730,3730,630
|
|
20230926,154900,70395450,3730,3730,3730,3730,0
|
|
20230926,154800,70395450,3730,3730,3730,3730,0
|
|
20230926,154700,70395450,3730,3730,3730,3730,0
|
|
20230926,154600,70395450,3730,3730,3730,3730,0
|
|
20230926,154500,70395450,3730,3730,3730,3730,0
|
|
20230926,154400,70395450,3730,3730,3730,3730,0
|
|
20230926,154300,70395450,3730,3730,3730,3730,0
|
|
20230926,154200,70395450,3730,3730,3730,3730,0
|
|
20230926,154100,70395450,3730,3730,3730,3730,0
|
|
20230926,154000,70395450,3730,3730,3730,3730,0
|
|
20230926,153900,70395450,3730,3730,3730,3730,0
|
|
20230926,153800,70395450,3730,3730,3730,3730,0
|
|
20230926,153700,70395450,3730,3730,3730,3730,0
|
|
20230926,153600,70395450,3730,3730,3730,3730,0
|
|
20230926,153500,70395450,3730,3730,3730,3730,0
|
|
20230926,153400,70395450,3730,3730,3730,3730,0
|
|
20230926,153300,70395450,3730,3730,3730,3730,0
|
|
20230926,153200,70395450,3730,3730,3730,3730,0
|
|
20230926,153100,70395450,3730,3730,3730,3730,0
|
|
20230926,153000,70395450,3730,3730,3730,3730,630
|
|
20230926,152900,68045550,3750,3750,3750,3750,0
|
|
20230926,152800,68045550,3750,3750,3750,3750,0
|
|
20230926,152700,68045550,3750,3750,3750,3750,0
|
|
20230926,152600,68045550,3750,3750,3750,3750,0
|
|
20230926,152500,68045550,3750,3750,3750,3750,0
|
|
20230926,152400,68045550,3750,3750,3750,3750,0
|
|
20230926,152300,68045550,3750,3750,3750,3750,0
|
|
20230926,152200,68045550,3750,3750,3750,3750,0
|
|
20230926,152100,68045550,3750,3750,3750,3750,0
|
|
20230926,152000,68045550,3750,3750,3750,3750,0
|
|
20230926,151900,68045550,3750,3750,3750,3750,0
|
|
20230926,151800,68045550,3750,3750,3750,3750,0
|
|
20230926,151700,68045550,3750,3750,3750,3750,0
|
|
20230926,151600,68045550,3750,3750,3750,3750,0
|
|
20230926,151500,68045550,3750,3750,3750,3750,2
|
|
20230926,151400,68038050,3745,3745,3745,3745,10
|
|
20230926,151300,68000600,3740,3740,3740,3740,0
|
|
20230926,151200,68000600,3740,3740,3740,3740,0
|
|
20230926,151100,68000600,3740,3740,3740,3740,0
|
|
20230926,151000,68000600,3740,3740,3740,3740,111
|
|
20230926,150900,67585460,3735,3755,3755,3735,707
|
|
20230926,150800,64941520,3750,3755,3755,3750,3
|
|
20230926,150700,64930265,3755,3755,3755,3755,12
|
|
20230926,150600,64885205,3755,3755,3755,3755,0
|
|
20230926,150500,64885205,3755,3755,3755,3755,0
|
|
20230926,150400,64885205,3755,3755,3755,3755,0
|
|
20230926,150300,64885205,3755,3755,3755,3755,25
|
|
20230926,150200,64791330,3755,3755,3755,3755,5
|
|
20230926,150100,64772555,3755,3755,3755,3755,0
|
|
20230926,150000,64772555,3755,3755,3760,3755,72
|
|
20230926,145900,64501975,3760,3760,3760,3760,0
|
|
20230926,145800,64501975,3760,3760,3760,3760,0
|
|
20230926,145700,64501975,3760,3760,3760,3760,0
|
|
20230926,145600,64501975,3760,3760,3760,3760,0
|
|
20230926,145500,64501975,3760,3750,3760,3750,57
|
|
20230926,145400,64288185,3750,3745,3750,3745,239
|
|
20230926,145300,63392845,3730,3820,3820,3730,1382
|
|
20230926,145200,58190150,3785,3820,3820,3785,11
|
|
20230926,145100,58148165,3785,3785,3785,3785,1
|
|
20230926,145000,58144380,3825,3785,3825,3760,112
|
|
20230926,144900,57716760,3795,3760,3830,3760,111
|
|
20230926,144800,57295925,3755,3750,3755,3750,2237
|
|
20230926,144700,48896515,3750,3750,3750,3750,40
|
|
20230926,144600,48746515,3750,3750,3750,3750,0
|
|
20230926,144500,48746515,3750,3740,3750,3740,316
|
|
20230926,144400,47562675,3740,3740,3740,3740,0
|
|
20230926,144300,47562675,3740,3740,3740,3740,0
|
|
20230926,144200,47562675,3740,3740,3740,3740,0
|
|
20230926,144100,47562675,3740,3740,3740,3740,0
|
|
20230926,144000,47562675,3740,3740,3740,3740,13
|
|
20230926,143900,47514055,3740,3740,3740,3740,0
|
|
20230926,143800,47514055,3740,3740,3740,3740,0
|
|
20230926,143700,47514055,3740,3740,3740,3740,144
|
|
20230926,143600,46975495,3750,3750,3750,3750,1
|
|
20230926,143500,46971745,3740,3740,3740,3740,3
|
|
20230926,143400,46960525,3730,3730,3730,3730,0
|
|
20230926,143300,46960525,3730,3730,3730,3730,0
|
|
20230926,143200,46960525,3730,3730,3730,3730,0
|
|
20230926,143100,46960525,3730,3730,3730,3730,0
|
|
20230926,143000,46960525,3730,3730,3755,3730,448
|
|
20230926,142900,45280250,3750,3750,3750,3750,0
|
|
20230926,142800,45280250,3750,3750,3750,3750,0
|
|
20230926,142700,45280250,3750,3750,3750,3750,0
|
|
20230926,142600,45280250,3750,3750,3750,3750,0
|
|
20230926,142500,45280250,3750,3750,3750,3750,0
|
|
20230926,142400,45280250,3750,3750,3750,3750,11
|
|
20230926,142300,45239000,3730,3730,3730,3730,0
|
|
20230926,142200,45239000,3730,3730,3730,3730,0
|
|
20230926,142100,45239000,3730,3730,3730,3730,0
|
|
20230926,142000,45239000,3730,3735,3735,3730,13
|
|
20230926,141900,45190505,3730,3730,3730,3730,0
|
|
20230926,141800,45190505,3730,3730,3730,3730,0
|
|
20230926,141700,45190505,3730,3730,3730,3730,252
|
|
20230926,141600,44250545,3730,3730,3730,3730,0
|
|
20230926,141500,44250545,3730,3730,3730,3730,9
|
|
20230926,141400,44216975,3755,3755,3755,3755,0
|
|
20230926,141300,44216975,3755,3755,3755,3755,0
|
|
20230926,141200,44216975,3755,3755,3755,3755,0
|
|
20230926,141100,44216975,3755,3750,3755,3750,300
|
|
20230926,141000,43091745,3730,3730,3730,3730,12
|
|
20230926,140900,43046985,3750,3750,3750,3750,0
|
|
20230926,140800,43046985,3750,3750,3750,3750,0
|
|
20230926,140700,43046985,3750,3750,3750,3750,20
|
|
20230926,140600,42971985,3730,3730,3730,3730,5
|
|
20230926,140500,42953335,3750,3730,3750,3730,16
|
|
20230926,140400,42893635,3735,3735,3735,3735,0
|
|
20230926,140300,42893635,3735,3735,3735,3735,721
|
|
20230926,140200,40200700,3735,3740,3740,3735,629
|
|
20230926,140100,37851255,3735,3735,3735,3735,0
|
|
20230926,140000,37851255,3735,3735,3735,3735,13
|
|
20230926,135900,37802700,3750,3750,3750,3750,1
|
|
20230926,135800,37798950,3735,3735,3735,3735,51
|
|
20230926,135700,37608465,3750,3750,3750,3750,0
|
|
20230926,135600,37608465,3750,3750,3750,3750,0
|
|
20230926,135500,37608465,3750,3750,3750,3750,0
|
|
20230926,135400,37608465,3750,3750,3750,3750,0
|
|
20230926,135300,37608465,3750,3750,3750,3750,1
|
|
20230926,135200,37604715,3725,3725,3725,3725,0
|
|
20230926,135100,37604715,3725,3725,3725,3725,1
|
|
20230926,135000,37600990,3725,3725,3725,3725,12
|
|
20230926,134900,37556290,3725,3740,3740,3725,61
|
|
20230926,134800,37328770,3750,3750,3750,3750,0
|
|
20230926,134700,37328770,3750,3750,3750,3750,0
|
|
20230926,134600,37328770,3750,3750,3750,3750,0
|
|
20230926,134500,37328770,3750,3750,3750,3750,1
|
|
20230926,134400,37325020,3750,3750,3750,3750,0
|
|
20230926,134300,37325020,3750,3750,3750,3750,0
|
|
20230926,134200,37325020,3750,3750,3750,3750,0
|
|
20230926,134100,37325020,3750,3750,3750,3750,0
|
|
20230926,134000,37325020,3750,3725,3750,3725,24
|
|
20230926,133900,37235370,3725,3725,3725,3725,0
|
|
20230926,133800,37235370,3725,3725,3725,3725,99
|
|
20230926,133700,36866595,3720,3720,3720,3720,0
|
|
20230926,133600,36866595,3720,3720,3720,3720,0
|
|
20230926,133500,36866595,3720,3720,3720,3720,0
|
|
20230926,133400,36866595,3720,3720,3720,3720,0
|
|
20230926,133300,36866595,3720,3720,3720,3720,0
|
|
20230926,133200,36866595,3720,3720,3720,3720,0
|
|
20230926,133100,36866595,3720,3720,3720,3720,0
|
|
20230926,133000,36866595,3720,3735,3735,3720,12
|
|
20230926,132900,36821830,3745,3745,3745,3745,0
|
|
20230926,132800,36821830,3745,3745,3745,3745,0
|
|
20230926,132700,36821830,3745,3755,3760,3745,182
|
|
20230926,132600,36138825,3750,3750,3750,3750,54
|
|
20230926,132500,35936325,3750,3750,3750,3750,0
|
|
20230926,132400,35936325,3750,3750,3750,3750,0
|
|
20230926,132300,35936325,3750,3750,3750,3750,0
|
|
20230926,132200,35936325,3750,3750,3750,3750,0
|
|
20230926,132100,35936325,3750,3750,3750,3750,10
|
|
20230926,132000,35898825,3750,3750,3750,3750,30
|
|
20230926,131900,35786325,3750,3750,3750,3750,0
|
|
20230926,131800,35786325,3750,3750,3750,3750,0
|
|
20230926,131700,35786325,3750,3750,3750,3750,0
|
|
20230926,131600,35786325,3750,3750,3750,3750,0
|
|
20230926,131500,35786325,3750,3750,3750,3750,0
|
|
20230926,131400,35786325,3750,3750,3750,3750,0
|
|
20230926,131300,35786325,3750,3750,3750,3750,0
|
|
20230926,131200,35786325,3750,3750,3750,3750,0
|
|
20230926,131100,35786325,3750,3750,3750,3750,0
|
|
20230926,131000,35786325,3750,3755,3755,3750,12
|
|
20230926,130900,35741310,3750,3750,3750,3750,0
|
|
20230926,130800,35741310,3750,3755,3755,3750,150
|
|
20230926,130700,35178805,3795,3795,3795,3795,0
|
|
20230926,130600,35178805,3795,3770,3795,3750,1176
|
|
20230926,130500,30767000,3765,3765,3765,3765,0
|
|
20230926,130400,30767000,3765,3765,3765,3765,0
|
|
20230926,130300,30767000,3765,3765,3765,3765,0
|
|
20230926,130200,30767000,3765,3765,3765,3765,0
|
|
20230926,130100,30767000,3765,3765,3765,3765,0
|
|
20230926,130000,30767000,3765,3765,3765,3765,14
|
|
20230926,125900,30714290,3765,3765,3765,3765,0
|
|
20230926,125800,30714290,3765,3765,3765,3765,0
|
|
20230926,125700,30714290,3765,3765,3765,3765,0
|
|
20230926,125600,30714290,3765,3765,3765,3765,0
|
|
20230926,125500,30714290,3765,3765,3765,3765,9
|
|
20230926,125400,30680405,3765,3765,3765,3765,51
|
|
20230926,125300,30488390,3765,3765,3765,3765,0
|
|
20230926,125200,30488390,3765,3765,3765,3765,0
|
|
20230926,125100,30488390,3765,3765,3765,3765,0
|
|
20230926,125000,30488390,3765,3770,3770,3765,12
|
|
20230926,124900,30443160,3765,3765,3765,3765,0
|
|
20230926,124800,30443160,3765,3765,3765,3765,0
|
|
20230926,124700,30443160,3765,3765,3765,3765,0
|
|
20230926,124600,30443160,3765,3765,3765,3765,0
|
|
20230926,124500,30443160,3765,3770,3770,3765,15
|
|
20230926,124400,30386615,3805,3805,3805,3805,0
|
|
20230926,124300,30386615,3805,3805,3805,3805,0
|
|
20230926,124200,30386615,3805,3805,3805,3805,10
|
|
20230926,124100,30348565,3770,3770,3770,3770,0
|
|
20230926,124000,30348565,3770,3785,3785,3770,93
|
|
20230926,123900,29997870,3785,3785,3785,3785,0
|
|
20230926,123800,29997870,3785,3790,3790,3785,157
|
|
20230926,123700,29402920,3795,3795,3795,3795,0
|
|
20230926,123600,29402920,3795,3795,3795,3795,1980
|
|
20230926,123500,21888820,3800,3800,3800,3800,0
|
|
20230926,123400,21888820,3800,3800,3800,3800,107
|
|
20230926,123300,21482220,3800,3800,3800,3800,0
|
|
20230926,123200,21482220,3800,3800,3800,3800,1
|
|
20230926,123100,21478420,3805,3805,3805,3805,0
|
|
20230926,123000,21478420,3805,3805,3805,3805,137
|
|
20230926,122900,20957135,3815,3815,3815,3815,0
|
|
20230926,122800,20957135,3815,3815,3815,3815,0
|
|
20230926,122700,20957135,3815,3815,3815,3815,157
|
|
20230926,122600,20358180,3815,3815,3815,3815,0
|
|
20230926,122500,20358180,3815,3815,3815,3815,0
|
|
20230926,122400,20358180,3815,3815,3815,3815,0
|
|
20230926,122300,20358180,3815,3815,3815,3815,0
|
|
20230926,122200,20358180,3815,3815,3815,3815,51
|
|
20230926,122100,20163615,3815,3815,3815,3815,0
|
|
20230926,122000,20163615,3815,3815,3815,3815,14
|
|
20230926,121900,20110205,3830,3830,3830,3830,0
|
|
20230926,121800,20110205,3830,3830,3830,3830,0
|
|
20230926,121700,20110205,3830,3830,3830,3830,0
|
|
20230926,121600,20110205,3830,3830,3830,3830,0
|
|
20230926,121500,20110205,3830,3830,3830,3830,0
|
|
20230926,121400,20110205,3830,3830,3830,3830,0
|
|
20230926,121300,20110205,3830,3830,3830,3830,0
|
|
20230926,121200,20110205,3830,3830,3830,3830,0
|
|
20230926,121100,20110205,3830,3830,3830,3830,1
|
|
20230926,121000,20106375,3815,3815,3815,3815,47
|
|
20230926,120900,19927070,3815,3815,3815,3815,0
|
|
20230926,120800,19927070,3815,3815,3815,3815,0
|
|
20230926,120700,19927070,3815,3815,3815,3815,0
|
|
20230926,120600,19927070,3815,3815,3815,3815,0
|
|
20230926,120500,19927070,3815,3815,3815,3815,0
|
|
20230926,120400,19927070,3815,3815,3815,3815,0
|
|
20230926,120300,19927070,3815,3815,3815,3815,0
|
|
20230926,120200,19927070,3815,3815,3815,3815,0
|
|
20230926,120100,19927070,3815,3815,3815,3815,0
|
|
20230926,120000,19927070,3815,3815,3815,3815,14
|
|
20230926,115900,19873660,3815,3815,3815,3815,0
|
|
20230926,115800,19873660,3815,3815,3815,3815,0
|
|
20230926,115700,19873660,3815,3815,3815,3815,0
|
|
20230926,115600,19873660,3815,3815,3815,3815,0
|
|
20230926,115500,19873660,3815,3815,3815,3815,0
|
|
20230926,115400,19873660,3815,3815,3815,3815,0
|
|
20230926,115300,19873660,3815,3820,3820,3815,81
|
|
20230926,115200,19564545,3815,3815,3815,3815,0
|
|
20230926,115100,19564545,3815,3815,3815,3815,0
|
|
20230926,115000,19564545,3815,3815,3815,3815,63
|
|
20230926,114900,19324200,3815,3815,3815,3815,0
|
|
20230926,114800,19324200,3815,3815,3815,3815,0
|
|
20230926,114700,19324200,3815,3815,3815,3815,0
|
|
20230926,114600,19324200,3815,3815,3815,3815,0
|
|
20230926,114500,19324200,3815,3815,3815,3815,0
|
|
20230926,114400,19324200,3815,3815,3815,3815,0
|
|
20230926,114300,19324200,3815,3815,3815,3815,0
|
|
20230926,114200,19324200,3815,3815,3815,3815,0
|
|
20230926,114100,19324200,3815,3815,3815,3815,0
|
|
20230926,114000,19324200,3815,3815,3815,3815,14
|
|
20230926,113900,19270790,3815,3815,3815,3815,0
|
|
20230926,113800,19270790,3815,3815,3815,3815,25
|
|
20230926,113700,19175415,3815,3815,3815,3815,0
|
|
20230926,113600,19175415,3815,3815,3815,3815,0
|
|
20230926,113500,19175415,3815,3815,3815,3815,9
|
|
20230926,113400,19141080,3815,3815,3815,3815,0
|
|
20230926,113300,19141080,3815,3815,3815,3815,0
|
|
20230926,113200,19141080,3815,3815,3815,3815,0
|
|
20230926,113100,19141080,3815,3815,3815,3815,0
|
|
20230926,113000,19141080,3815,3815,3815,3815,12
|
|
20230926,112900,19095300,3815,3815,3815,3815,0
|
|
20230926,112800,19095300,3815,3815,3815,3815,0
|
|
20230926,112700,19095300,3815,3815,3815,3815,0
|
|
20230926,112600,19095300,3815,3815,3815,3815,0
|
|
20230926,112500,19095300,3815,3815,3815,3815,15
|
|
20230926,112400,19038075,3815,3815,3815,3815,0
|
|
20230926,112300,19038075,3815,3815,3815,3815,0
|
|
20230926,112200,19038075,3815,3815,3815,3815,0
|
|
20230926,112100,19038075,3815,3815,3815,3815,0
|
|
20230926,112000,19038075,3815,3815,3815,3815,14
|
|
20230926,111900,18984665,3815,3815,3815,3815,0
|
|
20230926,111800,18984665,3815,3815,3815,3815,51
|
|
20230926,111700,18790100,3815,3815,3815,3815,0
|
|
20230926,111600,18790100,3815,3815,3815,3815,0
|
|
20230926,111500,18790100,3815,3815,3815,3815,0
|
|
20230926,111400,18790100,3815,3815,3815,3815,0
|
|
20230926,111300,18790100,3815,3815,3815,3815,0
|
|
20230926,111200,18790100,3815,3815,3815,3815,0
|
|
20230926,111100,18790100,3815,3815,3815,3815,0
|
|
20230926,111000,18790100,3815,3815,3815,3815,12
|
|
20230926,110900,18744320,3810,3810,3810,3810,0
|
|
20230926,110800,18744320,3810,3810,3810,3810,0
|
|
20230926,110700,18744320,3810,3810,3810,3810,0
|
|
20230926,110600,18744320,3810,3810,3810,3810,0
|
|
20230926,110500,18744320,3810,3820,3820,3810,608
|
|
20230926,110400,16426535,3820,3825,3825,3820,598
|
|
20230926,110300,14139200,3825,3825,3825,3825,0
|
|
20230926,110200,14139200,3825,3825,3825,3825,0
|
|
20230926,110100,14139200,3825,3825,3825,3825,0
|
|
20230926,110000,14139200,3825,3825,3825,3825,14
|
|
20230926,105900,14085650,3830,3830,3830,3830,34
|
|
20230926,105800,13955430,3825,3825,3825,3825,0
|
|
20230926,105700,13955430,3825,3825,3825,3825,0
|
|
20230926,105600,13955430,3825,3825,3825,3825,0
|
|
20230926,105500,13955430,3825,3825,3825,3825,0
|
|
20230926,105400,13955430,3825,3825,3825,3825,0
|
|
20230926,105300,13955430,3825,3825,3825,3825,0
|
|
20230926,105200,13955430,3825,3825,3825,3825,0
|
|
20230926,105100,13955430,3825,3825,3825,3825,0
|
|
20230926,105000,13955430,3825,3825,3825,3825,12
|
|
20230926,104900,13909530,3825,3825,3825,3825,0
|
|
20230926,104800,13909530,3825,3825,3825,3825,0
|
|
20230926,104700,13909530,3825,3825,3825,3825,0
|
|
20230926,104600,13909530,3825,3825,3825,3825,51
|
|
20230926,104500,13714455,3825,3825,3825,3825,0
|
|
20230926,104400,13714455,3825,3825,3825,3825,0
|
|
20230926,104300,13714455,3825,3825,3825,3825,52
|
|
20230926,104200,13515555,3830,3830,3830,3830,43
|
|
20230926,104100,13350865,3830,3830,3830,3830,0
|
|
20230926,104000,13350865,3830,3830,3830,3830,14
|
|
20230926,103900,13297245,3835,3835,3835,3835,0
|
|
20230926,103800,13297245,3835,3835,3835,3835,0
|
|
20230926,103700,13297245,3835,3835,3835,3835,150
|
|
20230926,103600,12721995,3830,3830,3830,3830,0
|
|
20230926,103500,12721995,3830,3830,3830,3830,0
|
|
20230926,103400,12721995,3830,3830,3830,3830,0
|
|
20230926,103300,12721995,3830,3830,3830,3830,0
|
|
20230926,103200,12721995,3830,3830,3830,3830,0
|
|
20230926,103100,12721995,3830,3830,3830,3830,110
|
|
20230926,103000,12300695,3825,3825,3825,3825,12
|
|
20230926,102900,12254795,3830,3830,3830,3830,0
|
|
20230926,102800,12254795,3830,3830,3830,3830,0
|
|
20230926,102700,12254795,3830,3830,3830,3830,0
|
|
20230926,102600,12254795,3830,3830,3830,3830,0
|
|
20230926,102500,12254795,3830,3830,3830,3830,0
|
|
20230926,102400,12254795,3830,3830,3830,3830,12
|
|
20230926,102300,12208835,3825,3825,3825,3825,0
|
|
20230926,102200,12208835,3825,3825,3825,3825,0
|
|
20230926,102100,12208835,3825,3825,3825,3825,0
|
|
20230926,102000,12208835,3825,3825,3825,3825,14
|
|
20230926,101900,12155285,3825,3825,3825,3825,0
|
|
20230926,101800,12155285,3825,3825,3825,3825,0
|
|
20230926,101700,12155285,3825,3825,3825,3825,0
|
|
20230926,101600,12155285,3825,3825,3825,3825,0
|
|
20230926,101500,12155285,3825,3825,3825,3825,9
|
|
20230926,101400,12120860,3825,3825,3825,3825,52
|
|
20230926,101300,11921960,3825,3825,3825,3825,0
|
|
20230926,101200,11921960,3825,3825,3825,3825,0
|
|
20230926,101100,11921960,3825,3825,3825,3825,0
|
|
20230926,101000,11921960,3825,3825,3825,3825,12
|
|
20230926,100900,11876060,3825,3825,3825,3825,0
|
|
20230926,100800,11876060,3825,3825,3825,3825,0
|
|
20230926,100700,11876060,3825,3825,3825,3825,0
|
|
20230926,100600,11876060,3825,3825,3825,3825,0
|
|
20230926,100500,11876060,3825,3825,3825,3825,15
|
|
20230926,100400,11818685,3825,3825,3825,3825,0
|
|
20230926,100300,11818685,3825,3825,3825,3825,299
|
|
20230926,100200,10675010,3825,3825,3825,3825,0
|
|
20230926,100100,10675010,3825,3825,3825,3825,0
|
|
20230926,100000,10675010,3825,3825,3825,3825,14
|
|
20230926,095900,10621460,3830,3830,3830,3830,1
|
|
20230926,095800,10617630,3825,3825,3825,3825,0
|
|
20230926,095700,10617630,3825,3825,3825,3825,0
|
|
20230926,095600,10617630,3825,3825,3825,3825,2
|
|
20230926,095500,10609980,3825,3825,3825,3825,425
|
|
20230926,095400,8984355,3825,3825,3825,3825,0
|
|
20230926,095300,8984355,3825,3825,3825,3825,47
|
|
20230926,095200,8804580,3825,3825,3825,3825,0
|
|
20230926,095100,8804580,3825,3825,3825,3825,0
|
|
20230926,095000,8804580,3825,3825,3825,3825,12
|
|
20230926,094900,8758680,3830,3830,3830,3830,0
|
|
20230926,094800,8758680,3830,3830,3830,3830,0
|
|
20230926,094700,8758680,3830,3830,3830,3830,0
|
|
20230926,094600,8758680,3830,3830,3830,3830,0
|
|
20230926,094500,8758680,3830,3830,3830,3830,0
|
|
20230926,094400,8758680,3830,3830,3830,3830,0
|
|
20230926,094300,8758680,3830,3830,3830,3830,0
|
|
20230926,094200,8758680,3830,3830,3830,3830,529
|
|
20230926,094100,6732610,3830,3830,3830,3830,0
|
|
20230926,094000,6732610,3830,3830,3830,3830,14
|
|
20230926,093900,6678990,3860,3860,3860,3860,0
|
|
20230926,093800,6678990,3860,3860,3860,3860,0
|
|
20230926,093700,6678990,3860,3860,3860,3860,0
|
|
20230926,093600,6678990,3860,3860,3860,3860,0
|
|
20230926,093500,6678990,3860,3860,3860,3860,0
|
|
20230926,093400,6678990,3860,3860,3860,3860,0
|
|
20230926,093300,6678990,3860,3860,3860,3860,0
|
|
20230926,093200,6678990,3860,3860,3860,3860,0
|
|
20230926,093100,6678990,3860,3860,3860,3860,1
|
|
20230926,093000,6675130,3830,3830,3830,3830,12
|
|
20230926,092900,6629170,3850,3850,3850,3850,0
|
|
20230926,092800,6629170,3850,3850,3850,3850,24
|
|
20230926,092700,6536770,3850,3850,3850,3850,1
|
|
20230926,092600,6532920,3835,3835,3835,3835,0
|
|
20230926,092500,6532920,3835,3835,3835,3835,8
|
|
20230926,092400,6502240,3835,3840,3840,3835,18
|
|
20230926,092300,6433170,3835,3835,3835,3835,0
|
|
20230926,092200,6433170,3835,3835,3835,3835,0
|
|
20230926,092100,6433170,3835,3840,3840,3835,35
|
|
20230926,092000,6298910,3835,3840,3840,3835,14
|
|
20230926,091900,6245205,3870,3860,3870,3860,35
|
|
20230926,091800,6110040,3870,3870,3870,3870,0
|
|
20230926,091700,6110040,3870,3870,3870,3870,0
|
|
20230926,091600,6110040,3870,3860,3870,3860,10
|
|
20230926,091500,6071400,3870,3835,3870,3835,346
|
|
20230926,091400,4736145,3835,3835,3835,3835,0
|
|
20230926,091300,4736145,3835,3835,3835,3835,50
|
|
20230926,091200,4544395,3835,3835,3835,3835,0
|
|
20230926,091100,4544395,3835,3835,3835,3835,50
|
|
20230926,091000,4352645,3835,3835,3835,3835,12
|
|
20230926,090900,4306625,3830,3825,3830,3825,187
|
|
20230926,090800,3590465,3825,3825,3825,3825,160
|
|
20230926,090700,2978465,3825,3825,3825,3825,0
|
|
20230926,090600,2978465,3825,3825,3825,3825,7
|
|
20230926,090500,2951690,3830,3825,3830,3825,39
|
|
20230926,090400,2802370,3825,3825,3825,3825,2
|
|
20230926,090300,2794720,3825,3825,3825,3825,2
|
|
20230926,090200,2787070,3830,3830,3830,3830,116
|
|
20230926,090100,2342790,3830,3835,3840,3830,503
|
|
20230926,090000,414195,3840,3835,3840,3835,108
|