702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203900,51240170,9960,9960,9960,9960,105
|
|
20230922,203800,51240170,9960,9960,9960,9960,0
|
|
20230922,203700,51240170,9960,9960,9960,9960,0
|
|
20230922,203600,51240170,9960,9960,9960,9960,0
|
|
20230922,203500,51240170,9960,9960,9960,9960,0
|
|
20230922,203400,51240170,9960,9960,9960,9960,0
|
|
20230922,203300,51240170,9960,9960,9960,9960,0
|
|
20230922,203200,51240170,9960,9960,9960,9960,0
|
|
20230922,203100,51240170,9960,9960,9960,9960,0
|
|
20230922,203000,51240170,9960,9960,9960,9960,0
|
|
20230922,202900,51240170,9960,9960,9960,9960,0
|
|
20230922,202800,51240170,9960,9960,9960,9960,0
|
|
20230922,202700,51240170,9960,9960,9960,9960,0
|
|
20230922,202600,51240170,9960,9960,9960,9960,0
|
|
20230922,202500,51240170,9960,9960,9960,9960,0
|
|
20230922,202400,51240170,9960,9960,9960,9960,0
|
|
20230922,202300,51240170,9960,9960,9960,9960,0
|
|
20230922,202200,51240170,9960,9960,9960,9960,0
|
|
20230922,202100,51240170,9960,9960,9960,9960,0
|
|
20230922,202000,51240170,9960,9960,9960,9960,0
|
|
20230922,201900,51240170,9960,9960,9960,9960,0
|
|
20230922,201800,51240170,9960,9960,9960,9960,0
|
|
20230922,201700,51240170,9960,9960,9960,9960,0
|
|
20230922,201600,51240170,9960,9960,9960,9960,0
|
|
20230922,201500,51240170,9960,9960,9960,9960,0
|
|
20230922,201400,51240170,9960,9960,9960,9960,0
|
|
20230922,201300,51240170,9960,9960,9960,9960,0
|
|
20230922,201200,51240170,9960,9960,9960,9960,0
|
|
20230922,201100,51240170,9960,9960,9960,9960,0
|
|
20230922,201000,51240170,9960,9960,9960,9960,0
|
|
20230922,200900,51240170,9960,9960,9960,9960,105
|
|
20230922,200800,51240170,9960,9960,9960,9960,0
|
|
20230922,200700,51240170,9960,9960,9960,9960,0
|
|
20230922,200600,51240170,9960,9960,9960,9960,0
|
|
20230922,200500,51240170,9960,9960,9960,9960,0
|
|
20230922,200400,51240170,9960,9960,9960,9960,0
|
|
20230922,200300,51240170,9960,9960,9960,9960,0
|
|
20230922,200200,51240170,9960,9960,9960,9960,0
|
|
20230922,200100,51240170,9960,9960,9960,9960,0
|
|
20230922,200000,51240170,9960,9960,9960,9960,0
|
|
20230922,195900,51240170,9960,9960,9960,9960,0
|
|
20230922,195800,51240170,9960,9960,9960,9960,0
|
|
20230922,195700,51240170,9960,9960,9960,9960,0
|
|
20230922,195600,51240170,9960,9960,9960,9960,0
|
|
20230922,195500,51240170,9960,9960,9960,9960,0
|
|
20230922,195400,51240170,9960,9960,9960,9960,0
|
|
20230922,195300,51240170,9960,9960,9960,9960,0
|
|
20230922,195200,51240170,9960,9960,9960,9960,0
|
|
20230922,195100,51240170,9960,9960,9960,9960,0
|
|
20230922,195000,51240170,9960,9960,9960,9960,0
|
|
20230922,194900,51240170,9960,9960,9960,9960,0
|
|
20230922,194800,51240170,9960,9960,9960,9960,0
|
|
20230922,194700,51240170,9960,9960,9960,9960,0
|
|
20230922,194600,51240170,9960,9960,9960,9960,0
|
|
20230922,194500,51240170,9960,9960,9960,9960,0
|
|
20230922,194400,51240170,9960,9960,9960,9960,0
|
|
20230922,194300,51240170,9960,9960,9960,9960,0
|
|
20230922,194200,51240170,9960,9960,9960,9960,0
|
|
20230922,194100,51240170,9960,9960,9960,9960,0
|
|
20230922,194000,51240170,9960,9960,9960,9960,0
|
|
20230922,193900,51240170,9960,9960,9960,9960,105
|
|
20230922,193800,51240170,9960,9960,9960,9960,0
|
|
20230922,193700,51240170,9960,9960,9960,9960,0
|
|
20230922,193600,51240170,9960,9960,9960,9960,0
|
|
20230922,193500,51240170,9960,9960,9960,9960,0
|
|
20230922,193400,51240170,9960,9960,9960,9960,0
|
|
20230922,193300,51240170,9960,9960,9960,9960,0
|
|
20230922,193200,51240170,9960,9960,9960,9960,0
|
|
20230922,193100,51240170,9960,9960,9960,9960,0
|
|
20230922,193000,51240170,9960,9960,9960,9960,0
|
|
20230922,192900,51240170,9960,9960,9960,9960,0
|
|
20230922,192800,51240170,9960,9960,9960,9960,0
|
|
20230922,192700,51240170,9960,9960,9960,9960,0
|
|
20230922,192600,51240170,9960,9960,9960,9960,0
|
|
20230922,192500,51240170,9960,9960,9960,9960,0
|
|
20230922,192400,51240170,9960,9960,9960,9960,0
|
|
20230922,192300,51240170,9960,9960,9960,9960,0
|
|
20230922,192200,51240170,9960,9960,9960,9960,0
|
|
20230922,192100,51240170,9960,9960,9960,9960,0
|
|
20230922,192000,51240170,9960,9960,9960,9960,0
|
|
20230922,191900,51240170,9960,9960,9960,9960,0
|
|
20230922,191800,51240170,9960,9960,9960,9960,0
|
|
20230922,191700,51240170,9960,9960,9960,9960,0
|
|
20230922,191600,51240170,9960,9960,9960,9960,0
|
|
20230922,191500,51240170,9960,9960,9960,9960,0
|
|
20230922,191400,51240170,9960,9960,9960,9960,0
|
|
20230922,191300,51240170,9960,9960,9960,9960,0
|
|
20230922,191200,51240170,9960,9960,9960,9960,0
|
|
20230922,191100,51240170,9960,9960,9960,9960,0
|
|
20230922,191000,51240170,9960,9960,9960,9960,0
|
|
20230922,190900,51240170,9960,9960,9960,9960,105
|
|
20230922,190800,51240170,9960,9960,9960,9960,0
|
|
20230922,190700,51240170,9960,9960,9960,9960,0
|
|
20230922,190600,51240170,9960,9960,9960,9960,0
|
|
20230922,190500,51240170,9960,9960,9960,9960,0
|
|
20230922,190400,51240170,9960,9960,9960,9960,0
|
|
20230922,190300,51240170,9960,9960,9960,9960,0
|
|
20230922,190200,51240170,9960,9960,9960,9960,0
|
|
20230922,190100,51240170,9960,9960,9960,9960,0
|
|
20230922,190000,51240170,9960,9960,9960,9960,0
|
|
20230922,185900,51240170,9960,9960,9960,9960,0
|
|
20230922,185800,51240170,9960,9960,9960,9960,0
|
|
20230922,185700,51240170,9960,9960,9960,9960,0
|
|
20230922,185600,51240170,9960,9960,9960,9960,0
|
|
20230922,185500,51240170,9960,9960,9960,9960,0
|
|
20230922,185400,51240170,9960,9960,9960,9960,0
|
|
20230922,185300,51240170,9960,9960,9960,9960,0
|
|
20230922,185200,51240170,9960,9960,9960,9960,0
|
|
20230922,185100,51240170,9960,9960,9960,9960,0
|
|
20230922,185000,51240170,9960,9960,9960,9960,0
|
|
20230922,184900,51240170,9960,9960,9960,9960,0
|
|
20230922,184800,51240170,9960,9960,9960,9960,0
|
|
20230922,184700,51240170,9960,9960,9960,9960,0
|
|
20230922,184600,51240170,9960,9960,9960,9960,0
|
|
20230922,184500,51240170,9960,9960,9960,9960,0
|
|
20230922,184400,51240170,9960,9960,9960,9960,0
|
|
20230922,184300,51240170,9960,9960,9960,9960,0
|
|
20230922,184200,51240170,9960,9960,9960,9960,0
|
|
20230922,184100,51240170,9960,9960,9960,9960,0
|
|
20230922,184000,51240170,9960,9960,9960,9960,0
|
|
20230922,183900,51240170,9960,9960,9960,9960,105
|
|
20230922,183800,51240170,9960,9960,9960,9960,0
|
|
20230922,183700,51240170,9960,9960,9960,9960,0
|
|
20230922,183600,51240170,9960,9960,9960,9960,0
|
|
20230922,183500,51240170,9960,9960,9960,9960,0
|
|
20230922,183400,51240170,9960,9960,9960,9960,0
|
|
20230922,183300,51240170,9960,9960,9960,9960,0
|
|
20230922,183200,51240170,9960,9960,9960,9960,0
|
|
20230922,183100,51240170,9960,9960,9960,9960,0
|
|
20230922,183000,51240170,9960,9960,9960,9960,0
|
|
20230922,182900,51240170,9960,9960,9960,9960,0
|
|
20230922,182800,51240170,9960,9960,9960,9960,0
|
|
20230922,182700,51240170,9960,9960,9960,9960,0
|
|
20230922,182600,51240170,9960,9960,9960,9960,0
|
|
20230922,182500,51240170,9960,9960,9960,9960,0
|
|
20230922,182400,51240170,9960,9960,9960,9960,0
|
|
20230922,182300,51240170,9960,9960,9960,9960,0
|
|
20230922,182200,51240170,9960,9960,9960,9960,0
|
|
20230922,182100,51240170,9960,9960,9960,9960,0
|
|
20230922,182000,51240170,9960,9960,9960,9960,0
|
|
20230922,181900,51240170,9960,9960,9960,9960,0
|
|
20230922,181800,51240170,9960,9960,9960,9960,0
|
|
20230922,181700,51240170,9960,9960,9960,9960,0
|
|
20230922,181600,51240170,9960,9960,9960,9960,0
|
|
20230922,181500,51240170,9960,9960,9960,9960,0
|
|
20230922,181400,51240170,9960,9960,9960,9960,0
|
|
20230922,181300,51240170,9960,9960,9960,9960,0
|
|
20230922,181200,51240170,9960,9960,9960,9960,0
|
|
20230922,181100,51240170,9960,9960,9960,9960,0
|
|
20230922,181000,51240170,9960,9960,9960,9960,0
|
|
20230922,180900,51240170,9960,9960,9960,9960,105
|
|
20230922,180800,51240170,9960,9960,9960,9960,0
|
|
20230922,180700,51240170,9960,9960,9960,9960,0
|
|
20230922,180600,51240170,9960,9960,9960,9960,0
|
|
20230922,180500,51240170,9960,9960,9960,9960,0
|
|
20230922,180400,51240170,9960,9960,9960,9960,0
|
|
20230922,180300,51240170,9960,9960,9960,9960,0
|
|
20230922,180200,51240170,9960,9960,9960,9960,0
|
|
20230922,180100,51240170,9960,9960,9960,9960,0
|
|
20230922,180000,51240170,9960,9960,9960,9960,0
|
|
20230922,175900,51240170,9960,9960,9960,9960,0
|
|
20230922,175800,51240170,9960,9960,9960,9960,0
|
|
20230922,175700,51240170,9960,9960,9960,9960,0
|
|
20230922,175600,51240170,9960,9960,9960,9960,0
|
|
20230922,175500,51240170,9960,9960,9960,9960,0
|
|
20230922,175400,51240170,9960,9960,9960,9960,0
|
|
20230922,175300,51240170,9960,9960,9960,9960,0
|
|
20230922,175200,51240170,9960,9960,9960,9960,0
|
|
20230922,175100,51240170,9960,9960,9960,9960,0
|
|
20230922,175000,51240170,9960,9960,9960,9960,0
|
|
20230922,174900,51240170,9960,9960,9960,9960,0
|
|
20230922,174800,51240170,9960,9960,9960,9960,0
|
|
20230922,174700,51240170,9960,9960,9960,9960,0
|
|
20230922,174600,51240170,9960,9960,9960,9960,0
|
|
20230922,174500,51240170,9960,9960,9960,9960,0
|
|
20230922,174400,51240170,9960,9960,9960,9960,0
|
|
20230922,174300,51240170,9960,9960,9960,9960,0
|
|
20230922,174200,51240170,9960,9960,9960,9960,0
|
|
20230922,174100,51240170,9960,9960,9960,9960,0
|
|
20230922,174000,51240170,9960,9960,9960,9960,0
|
|
20230922,173900,51240170,9960,9960,9960,9960,105
|
|
20230922,173800,51240170,9960,9960,9960,9960,0
|
|
20230922,173700,51240170,9960,9960,9960,9960,0
|
|
20230922,173600,51240170,9960,9960,9960,9960,0
|
|
20230922,173500,51240170,9960,9960,9960,9960,0
|
|
20230922,173400,51240170,9960,9960,9960,9960,0
|
|
20230922,173300,51240170,9960,9960,9960,9960,0
|
|
20230922,173200,51240170,9960,9960,9960,9960,0
|
|
20230922,173100,51240170,9960,9960,9960,9960,0
|
|
20230922,173000,51240170,9960,9960,9960,9960,0
|
|
20230922,172900,51240170,9960,9960,9960,9960,0
|
|
20230922,172800,51240170,9960,9960,9960,9960,0
|
|
20230922,172700,51240170,9960,9960,9960,9960,0
|
|
20230922,172600,51240170,9960,9960,9960,9960,0
|
|
20230922,172500,51240170,9960,9960,9960,9960,0
|
|
20230922,172400,51240170,9960,9960,9960,9960,0
|
|
20230922,172300,51240170,9960,9960,9960,9960,0
|
|
20230922,172200,51240170,9960,9960,9960,9960,0
|
|
20230922,172100,51240170,9960,9960,9960,9960,0
|
|
20230922,172000,51240170,9960,9960,9960,9960,0
|
|
20230922,171900,51240170,9960,9960,9960,9960,0
|
|
20230922,171800,51240170,9960,9960,9960,9960,0
|
|
20230922,171700,51240170,9960,9960,9960,9960,0
|
|
20230922,171600,51240170,9960,9960,9960,9960,0
|
|
20230922,171500,51240170,9960,9960,9960,9960,0
|
|
20230922,171400,51240170,9960,9960,9960,9960,0
|
|
20230922,171300,51240170,9960,9960,9960,9960,0
|
|
20230922,171200,51240170,9960,9960,9960,9960,0
|
|
20230922,171100,51240170,9960,9960,9960,9960,0
|
|
20230922,171000,51240170,9960,9960,9960,9960,0
|
|
20230922,170900,51240170,9960,9960,9960,9960,105
|
|
20230922,170800,51240170,9960,9960,9960,9960,0
|
|
20230922,170700,51240170,9960,9960,9960,9960,0
|
|
20230922,170600,51240170,9960,9960,9960,9960,0
|
|
20230922,170500,51240170,9960,9960,9960,9960,0
|
|
20230922,170400,51240170,9960,9960,9960,9960,0
|
|
20230922,170300,51240170,9960,9960,9960,9960,0
|
|
20230922,170200,51240170,9960,9960,9960,9960,0
|
|
20230922,170100,51240170,9960,9960,9960,9960,0
|
|
20230922,170000,51240170,9960,9960,9960,9960,0
|
|
20230922,165900,51240170,9960,9960,9960,9960,0
|
|
20230922,165800,51240170,9960,9960,9960,9960,0
|
|
20230922,165700,51240170,9960,9960,9960,9960,0
|
|
20230922,165600,51240170,9960,9960,9960,9960,0
|
|
20230922,165500,51240170,9960,9960,9960,9960,0
|
|
20230922,165400,51240170,9960,9960,9960,9960,0
|
|
20230922,165300,51240170,9960,9960,9960,9960,0
|
|
20230922,165200,51240170,9960,9960,9960,9960,0
|
|
20230922,165100,51240170,9960,9960,9960,9960,0
|
|
20230922,165000,51240170,9960,9960,9960,9960,0
|
|
20230922,164900,51240170,9960,9960,9960,9960,0
|
|
20230922,164800,51240170,9960,9960,9960,9960,0
|
|
20230922,164700,51240170,9960,9960,9960,9960,0
|
|
20230922,164600,51240170,9960,9960,9960,9960,0
|
|
20230922,164500,51240170,9960,9960,9960,9960,0
|
|
20230922,164400,51240170,9960,9960,9960,9960,0
|
|
20230922,164300,51240170,9960,9960,9960,9960,0
|
|
20230922,164200,51240170,9960,9960,9960,9960,0
|
|
20230922,164100,51240170,9960,9960,9960,9960,0
|
|
20230922,164000,51240170,9960,9960,9960,9960,0
|
|
20230922,163900,51240170,9960,9960,9960,9960,105
|
|
20230922,163800,51240170,9960,9960,9960,9960,0
|
|
20230922,163700,51240170,9960,9960,9960,9960,0
|
|
20230922,163600,51240170,9960,9960,9960,9960,0
|
|
20230922,163500,51240170,9960,9960,9960,9960,0
|
|
20230922,163400,51240170,9960,9960,9960,9960,0
|
|
20230922,163300,51240170,9960,9960,9960,9960,0
|
|
20230922,163200,51240170,9960,9960,9960,9960,0
|
|
20230922,163100,51240170,9960,9960,9960,9960,0
|
|
20230922,163000,51240170,9960,9960,9960,9960,0
|
|
20230922,162900,51240170,9960,9960,9960,9960,0
|
|
20230922,162800,51240170,9960,9960,9960,9960,0
|
|
20230922,162700,51240170,9960,9960,9960,9960,0
|
|
20230922,162600,51240170,9960,9960,9960,9960,0
|
|
20230922,162500,51240170,9960,9960,9960,9960,0
|
|
20230922,162400,51240170,9960,9960,9960,9960,0
|
|
20230922,162300,51240170,9960,9960,9960,9960,0
|
|
20230922,162200,51240170,9960,9960,9960,9960,0
|
|
20230922,162100,51240170,9960,9960,9960,9960,0
|
|
20230922,162000,51240170,9960,9960,9960,9960,0
|
|
20230922,161900,51240170,9960,9960,9960,9960,0
|
|
20230922,161800,51240170,9960,9960,9960,9960,0
|
|
20230922,161700,51240170,9960,9960,9960,9960,0
|
|
20230922,161600,51240170,9960,9960,9960,9960,0
|
|
20230922,161500,51240170,9960,9960,9960,9960,0
|
|
20230922,161400,51240170,9960,9960,9960,9960,0
|
|
20230922,161300,51240170,9960,9960,9960,9960,0
|
|
20230922,161200,51240170,9960,9960,9960,9960,0
|
|
20230922,161100,51240170,9960,9960,9960,9960,0
|
|
20230922,161000,51240170,9960,9960,9960,9960,0
|
|
20230922,160900,51240170,9960,9960,9960,9960,105
|
|
20230922,160800,51240170,9960,9960,9960,9960,0
|
|
20230922,160700,51240170,9960,9960,9960,9960,0
|
|
20230922,160600,51240170,9960,9960,9960,9960,0
|
|
20230922,160500,51240170,9960,9960,9960,9960,0
|
|
20230922,160400,51240170,9960,9960,9960,9960,0
|
|
20230922,160300,51240170,9960,9960,9960,9960,0
|
|
20230922,160200,51240170,9960,9960,9960,9960,0
|
|
20230922,160100,51240170,9960,9960,9960,9960,0
|
|
20230922,160000,51240170,9960,9960,9960,9960,0
|
|
20230922,155900,51240170,9960,9960,9960,9960,0
|
|
20230922,155800,51240170,9960,9960,9960,9960,0
|
|
20230922,155700,51240170,9960,9960,9960,9960,0
|
|
20230922,155600,51240170,9960,9960,9960,9960,0
|
|
20230922,155500,51240170,9960,9960,9960,9960,0
|
|
20230922,155400,51240170,9960,9960,9960,9960,0
|
|
20230922,155300,51240170,9960,9960,9960,9960,0
|
|
20230922,155200,51240170,9960,9960,9960,9960,0
|
|
20230922,155100,51240170,9960,9960,9960,9960,0
|
|
20230922,155000,51240170,9960,9960,9960,9960,0
|
|
20230922,154900,51240170,9960,9960,9960,9960,0
|
|
20230922,154800,51240170,9960,9960,9960,9960,0
|
|
20230922,154700,51240170,9960,9960,9960,9960,0
|
|
20230922,154600,51240170,9960,9960,9960,9960,0
|
|
20230922,154500,51240170,9960,9960,9960,9960,0
|
|
20230922,154400,51240170,9960,9960,9960,9960,0
|
|
20230922,154300,51240170,9960,9960,9960,9960,0
|
|
20230922,154200,51240170,9960,9960,9960,9960,0
|
|
20230922,154100,51240170,9960,9960,9960,9960,0
|
|
20230922,154000,51240170,9960,9960,9960,9960,0
|
|
20230922,153900,51240170,9960,9960,9960,9960,105
|
|
20230922,153800,51240170,9960,9960,9960,9960,0
|
|
20230922,153700,51240170,9960,9960,9960,9960,0
|
|
20230922,153600,51240170,9960,9960,9960,9960,0
|
|
20230922,153500,51240170,9960,9960,9960,9960,0
|
|
20230922,153400,51240170,9960,9960,9960,9960,0
|
|
20230922,153300,51240170,9960,9960,9960,9960,0
|
|
20230922,153200,51240170,9960,9960,9960,9960,0
|
|
20230922,153100,51240170,9960,9960,9960,9960,0
|
|
20230922,153000,51240170,9960,9960,9960,9960,105
|
|
20230922,152900,50194370,9930,9930,9930,9930,0
|
|
20230922,152800,50194370,9930,9930,9930,9930,0
|
|
20230922,152700,50194370,9930,9930,9930,9930,0
|
|
20230922,152600,50194370,9930,9930,9930,9930,0
|
|
20230922,152500,50194370,9930,9930,9930,9930,0
|
|
20230922,152400,50194370,9930,9930,9930,9930,0
|
|
20230922,152300,50194370,9930,9930,9930,9930,0
|
|
20230922,152200,50194370,9930,9930,9930,9930,0
|
|
20230922,152100,50194370,9930,9930,9930,9930,0
|
|
20230922,152000,50194370,9930,9930,9930,9930,0
|
|
20230922,151900,50194370,9930,9930,9930,9930,0
|
|
20230922,151800,50194370,9930,9930,9930,9930,0
|
|
20230922,151700,50194370,9930,9930,9930,9930,0
|
|
20230922,151600,50194370,9930,9930,9930,9930,0
|
|
20230922,151500,50194370,9930,9930,9930,9930,0
|
|
20230922,151400,50194370,9930,9930,9930,9930,0
|
|
20230922,151300,50194370,9930,9930,9930,9930,0
|
|
20230922,151200,50194370,9930,9930,9930,9930,0
|
|
20230922,151100,50194370,9930,9930,9930,9930,0
|
|
20230922,151000,50194370,9930,9930,9930,9930,0
|
|
20230922,150900,50194370,9930,9930,9930,9930,0
|
|
20230922,150800,50194370,9930,9930,9930,9930,133
|
|
20230922,150700,48873680,9930,9940,9940,9930,100
|
|
20230922,150600,47880570,9930,9930,9930,9930,0
|
|
20230922,150500,47880570,9930,9930,9930,9930,0
|
|
20230922,150400,47880570,9930,9930,9930,9930,0
|
|
20230922,150300,47880570,9930,9930,9930,9930,0
|
|
20230922,150200,47880570,9930,9930,9930,9930,0
|
|
20230922,150100,47880570,9930,9930,9930,9930,0
|
|
20230922,150000,47880570,9930,9930,9930,9930,0
|
|
20230922,145900,47880570,9930,9930,9930,9930,0
|
|
20230922,145800,47880570,9930,9930,9930,9930,26
|
|
20230922,145700,47622390,9930,9930,9930,9930,0
|
|
20230922,145600,47622390,9930,9930,9930,9930,2
|
|
20230922,145500,47602530,9930,9930,9930,9930,0
|
|
20230922,145400,47602530,9930,9930,9930,9930,62
|
|
20230922,145300,46986870,9930,9940,9940,9930,57
|
|
20230922,145200,46420850,9940,9950,9950,9940,2
|
|
20230922,145100,46400960,9950,9950,9950,9950,0
|
|
20230922,145000,46400960,9950,9950,9950,9950,0
|
|
20230922,144900,46400960,9950,9950,9950,9950,0
|
|
20230922,144800,46400960,9950,9950,9950,9950,45
|
|
20230922,144700,45953210,9960,9960,9960,9960,1
|
|
20230922,144600,45943250,9960,9960,9960,9960,0
|
|
20230922,144500,45943250,9960,9960,9960,9960,0
|
|
20230922,144400,45943250,9960,9960,9960,9960,0
|
|
20230922,144300,45943250,9960,9960,9960,9960,0
|
|
20230922,144200,45943250,9960,9960,9960,9960,0
|
|
20230922,144100,45943250,9960,9960,9960,9960,0
|
|
20230922,144000,45943250,9960,9960,9960,9960,0
|
|
20230922,143900,45943250,9960,9960,9960,9960,6
|
|
20230922,143800,45883490,9960,9960,9960,9960,0
|
|
20230922,143700,45883490,9960,9960,9960,9960,0
|
|
20230922,143600,45883490,9960,9960,9960,9960,20
|
|
20230922,143500,45684290,9960,9960,9960,9960,0
|
|
20230922,143400,45684290,9960,9960,9960,9960,20
|
|
20230922,143300,45485090,9970,9970,9970,9970,0
|
|
20230922,143200,45485090,9970,9970,9970,9970,0
|
|
20230922,143100,45485090,9970,9970,9970,9970,0
|
|
20230922,143000,45485090,9970,9970,9970,9970,0
|
|
20230922,142900,45485090,9970,9970,9970,9970,0
|
|
20230922,142800,45485090,9970,9970,9970,9970,3
|
|
20230922,142700,45455180,9970,9970,9970,9970,0
|
|
20230922,142600,45455180,9970,9970,9970,9970,108
|
|
20230922,142500,44378420,9970,9970,9970,9970,0
|
|
20230922,142400,44378420,9970,9970,9970,9970,0
|
|
20230922,142300,44378420,9970,9970,9970,9970,0
|
|
20230922,142200,44378420,9970,9970,9970,9970,0
|
|
20230922,142100,44378420,9970,9970,9970,9970,88
|
|
20230922,142000,43501060,9970,9970,9970,9970,0
|
|
20230922,141900,43501060,9970,9970,9970,9970,0
|
|
20230922,141800,43501060,9970,9970,9970,9970,0
|
|
20230922,141700,43501060,9970,9970,9970,9970,0
|
|
20230922,141600,43501060,9970,9970,9970,9970,0
|
|
20230922,141500,43501060,9970,9970,9970,9970,0
|
|
20230922,141400,43501060,9970,9970,9970,9970,0
|
|
20230922,141300,43501060,9970,9970,9970,9970,0
|
|
20230922,141200,43501060,9970,9970,9970,9970,14
|
|
20230922,141100,43361480,9980,9980,9980,9980,0
|
|
20230922,141000,43361480,9980,9980,9980,9980,0
|
|
20230922,140900,43361480,9980,9980,9980,9980,0
|
|
20230922,140800,43361480,9980,9980,9980,9980,0
|
|
20230922,140700,43361480,9980,9980,9980,9980,2
|
|
20230922,140600,43341520,9980,9980,9980,9980,16
|
|
20230922,140500,43181840,9980,9980,9980,9980,0
|
|
20230922,140400,43181840,9980,9980,9980,9980,0
|
|
20230922,140300,43181840,9980,9980,9980,9980,0
|
|
20230922,140200,43181840,9980,9980,9980,9980,0
|
|
20230922,140100,43181840,9980,9980,9980,9980,0
|
|
20230922,140000,43181840,9980,9980,9980,9980,0
|
|
20230922,135900,43181840,9980,9980,9980,9980,0
|
|
20230922,135800,43181840,9980,9980,9980,9980,0
|
|
20230922,135700,43181840,9980,9980,9980,9980,0
|
|
20230922,135600,43181840,9980,9980,9980,9980,0
|
|
20230922,135500,43181840,9980,9980,9980,9980,1
|
|
20230922,135400,43171860,9980,9980,9980,9980,0
|
|
20230922,135300,43171860,9980,9980,9980,9980,0
|
|
20230922,135200,43171860,9980,9980,9980,9980,0
|
|
20230922,135100,43171860,9980,9970,9980,9970,8
|
|
20230922,135000,43092090,9970,9970,9970,9970,0
|
|
20230922,134900,43092090,9970,9970,9970,9970,4
|
|
20230922,134800,43052210,9970,9970,9970,9970,0
|
|
20230922,134700,43052210,9970,9970,9970,9970,0
|
|
20230922,134600,43052210,9970,9970,9970,9970,0
|
|
20230922,134500,43052210,9970,9970,9970,9970,0
|
|
20230922,134400,43052210,9970,9970,9970,9970,0
|
|
20230922,134300,43052210,9970,9970,9970,9970,3
|
|
20230922,134200,43022300,9980,9980,9980,9980,0
|
|
20230922,134100,43022300,9980,9980,9980,9980,41
|
|
20230922,134000,42613120,9980,9980,9980,9980,25
|
|
20230922,133900,42363620,9970,9970,9970,9970,0
|
|
20230922,133800,42363620,9970,9970,9970,9970,0
|
|
20230922,133700,42363620,9970,9970,9970,9970,0
|
|
20230922,133600,42363620,9970,9970,9970,9970,0
|
|
20230922,133500,42363620,9970,9970,9970,9970,3
|
|
20230922,133400,42333710,9970,9970,9970,9970,0
|
|
20230922,133300,42333710,9970,9970,9970,9970,0
|
|
20230922,133200,42333710,9970,9970,9970,9970,0
|
|
20230922,133100,42333710,9970,9970,9970,9970,0
|
|
20230922,133000,42333710,9970,9970,9970,9970,0
|
|
20230922,132900,42333710,9970,9970,9970,9970,0
|
|
20230922,132800,42333710,9970,9970,9970,9970,0
|
|
20230922,132700,42333710,9970,9970,9970,9970,0
|
|
20230922,132600,42333710,9970,9970,9970,9970,0
|
|
20230922,132500,42333710,9970,9970,9970,9970,0
|
|
20230922,132400,42333710,9970,9970,9970,9970,0
|
|
20230922,132300,42333710,9970,9970,9970,9970,0
|
|
20230922,132200,42333710,9970,9970,9970,9970,0
|
|
20230922,132100,42333710,9970,9970,9970,9970,6
|
|
20230922,132000,42273890,9970,9970,9970,9970,0
|
|
20230922,131900,42273890,9970,9970,9970,9970,0
|
|
20230922,131800,42273890,9970,9970,9970,9970,6
|
|
20230922,131700,42214070,9970,9970,9970,9970,0
|
|
20230922,131600,42214070,9970,9970,9970,9970,0
|
|
20230922,131500,42214070,9970,9970,9970,9970,0
|
|
20230922,131400,42214070,9970,9970,9970,9970,0
|
|
20230922,131300,42214070,9970,9970,9970,9970,0
|
|
20230922,131200,42214070,9970,9970,9970,9970,0
|
|
20230922,131100,42214070,9970,9970,9970,9970,0
|
|
20230922,131000,42214070,9970,9970,9970,9970,0
|
|
20230922,130900,42214070,9970,9970,9970,9970,2
|
|
20230922,130800,42194130,9970,9970,9970,9970,0
|
|
20230922,130700,42194130,9970,9970,9970,9970,0
|
|
20230922,130600,42194130,9970,9970,9970,9970,0
|
|
20230922,130500,42194130,9970,9970,9970,9970,0
|
|
20230922,130400,42194130,9970,9970,9970,9970,0
|
|
20230922,130300,42194130,9970,9970,9970,9970,0
|
|
20230922,130200,42194130,9970,9970,9970,9970,0
|
|
20230922,130100,42194130,9970,9970,9970,9970,0
|
|
20230922,130000,42194130,9970,9970,9970,9970,0
|
|
20230922,125900,42194130,9970,9970,9970,9970,0
|
|
20230922,125800,42194130,9970,9970,9970,9970,5
|
|
20230922,125700,42144280,9970,9970,9970,9970,0
|
|
20230922,125600,42144280,9970,9970,9970,9970,100
|
|
20230922,125500,41147280,9980,9980,9980,9980,1
|
|
20230922,125400,41137300,9980,9980,9980,9980,0
|
|
20230922,125300,41137300,9980,9980,9980,9980,0
|
|
20230922,125200,41137300,9980,9980,9980,9980,0
|
|
20230922,125100,41137300,9980,9980,9980,9980,0
|
|
20230922,125000,41137300,9980,9980,9980,9980,0
|
|
20230922,124900,41137300,9980,9980,9980,9980,0
|
|
20230922,124800,41137300,9980,9980,9980,9980,0
|
|
20230922,124700,41137300,9980,9980,9980,9980,2
|
|
20230922,124600,41117340,9970,9970,9970,9970,0
|
|
20230922,124500,41117340,9970,9970,9970,9970,0
|
|
20230922,124400,41117340,9970,9970,9970,9970,0
|
|
20230922,124300,41117340,9970,9970,9970,9970,0
|
|
20230922,124200,41117340,9970,9970,9970,9970,0
|
|
20230922,124100,41117340,9970,9970,9970,9970,0
|
|
20230922,124000,41117340,9970,9970,9970,9970,5
|
|
20230922,123900,41067490,9970,9970,9970,9970,0
|
|
20230922,123800,41067490,9970,9970,9970,9970,0
|
|
20230922,123700,41067490,9970,9970,9970,9970,0
|
|
20230922,123600,41067490,9970,9980,9980,9970,10
|
|
20230922,123500,40967760,9980,9980,9980,9980,0
|
|
20230922,123400,40967760,9980,9980,9980,9980,0
|
|
20230922,123300,40967760,9980,9980,9980,9980,0
|
|
20230922,123200,40967760,9980,9980,9980,9980,0
|
|
20230922,123100,40967760,9980,9980,9980,9980,0
|
|
20230922,123000,40967760,9980,9980,9980,9980,0
|
|
20230922,122900,40967760,9980,9980,9980,9980,0
|
|
20230922,122800,40967760,9980,9980,9980,9980,0
|
|
20230922,122700,40967760,9980,9980,9980,9980,7
|
|
20230922,122600,40897900,9970,9970,9970,9970,0
|
|
20230922,122500,40897900,9970,9970,9970,9970,0
|
|
20230922,122400,40897900,9970,9970,9970,9970,2
|
|
20230922,122300,40877960,9970,9970,9970,9970,0
|
|
20230922,122200,40877960,9970,9970,9970,9970,0
|
|
20230922,122100,40877960,9970,9970,9970,9970,0
|
|
20230922,122000,40877960,9970,9970,9970,9970,1
|
|
20230922,121900,40867990,9980,9980,9980,9980,0
|
|
20230922,121800,40867990,9980,9980,9980,9980,1
|
|
20230922,121700,40858010,9970,9970,9970,9970,0
|
|
20230922,121600,40858010,9970,9970,9970,9970,0
|
|
20230922,121500,40858010,9970,9970,9970,9970,0
|
|
20230922,121400,40858010,9970,9970,9970,9970,0
|
|
20230922,121300,40858010,9970,9970,9970,9970,0
|
|
20230922,121200,40858010,9970,9970,9970,9970,0
|
|
20230922,121100,40858010,9970,9970,9970,9970,1
|
|
20230922,121000,40848040,9980,9980,9980,9980,4
|
|
20230922,120900,40808120,9980,9980,9980,9980,0
|
|
20230922,120800,40808120,9980,9980,9980,9980,0
|
|
20230922,120700,40808120,9980,9980,9980,9980,0
|
|
20230922,120600,40808120,9980,9980,9980,9980,0
|
|
20230922,120500,40808120,9980,9980,9980,9980,0
|
|
20230922,120400,40808120,9980,9980,9980,9980,0
|
|
20230922,120300,40808120,9980,9980,9980,9980,0
|
|
20230922,120200,40808120,9980,9980,9980,9980,0
|
|
20230922,120100,40808120,9980,9980,9980,9980,21
|
|
20230922,120000,40598540,10000,10000,10000,10000,0
|
|
20230922,115900,40598540,10000,10000,10000,10000,0
|
|
20230922,115800,40598540,10000,10000,10000,10000,1
|
|
20230922,115700,40588540,10000,10000,10000,10000,0
|
|
20230922,115600,40588540,10000,10000,10000,10000,0
|
|
20230922,115500,40588540,10000,10000,10000,10000,0
|
|
20230922,115400,40588540,10000,10000,10000,10000,0
|
|
20230922,115300,40588540,10000,10000,10000,10000,0
|
|
20230922,115200,40588540,10000,10000,10000,10000,0
|
|
20230922,115100,40588540,10000,10000,10000,10000,1
|
|
20230922,115000,40578540,10000,10000,10000,10000,0
|
|
20230922,114900,40578540,10000,10000,10000,10000,100
|
|
20230922,114800,39578540,9990,9980,9990,9980,129
|
|
20230922,114700,38289950,9980,9980,9980,9980,0
|
|
20230922,114600,38289950,9980,9980,9980,9980,0
|
|
20230922,114500,38289950,9980,9980,9980,9980,0
|
|
20230922,114400,38289950,9980,9980,9980,9980,0
|
|
20230922,114300,38289950,9980,9980,9980,9980,0
|
|
20230922,114200,38289950,9980,9980,9980,9980,0
|
|
20230922,114100,38289950,9980,9980,9980,9980,0
|
|
20230922,114000,38289950,9980,9980,9980,9980,0
|
|
20230922,113900,38289950,9980,9980,9980,9980,2
|
|
20230922,113800,38269990,9980,9980,9980,9980,0
|
|
20230922,113700,38269990,9980,9980,9980,9980,0
|
|
20230922,113600,38269990,9980,9980,9980,9980,0
|
|
20230922,113500,38269990,9980,9980,9980,9980,2
|
|
20230922,113400,38250030,9990,9990,9990,9990,0
|
|
20230922,113300,38250030,9990,9990,9990,9990,0
|
|
20230922,113200,38250030,9990,9990,9990,9990,0
|
|
20230922,113100,38250030,9990,9990,9990,9990,6
|
|
20230922,113000,38190090,9990,9990,9990,9990,0
|
|
20230922,112900,38190090,9990,9990,9990,9990,0
|
|
20230922,112800,38190090,9990,9990,9990,9990,0
|
|
20230922,112700,38190090,9990,9990,9990,9990,0
|
|
20230922,112600,38190090,9990,9990,9990,9990,0
|
|
20230922,112500,38190090,9990,9990,9990,9990,1
|
|
20230922,112400,38180100,9990,9990,9990,9990,0
|
|
20230922,112300,38180100,9990,9990,9990,9990,0
|
|
20230922,112200,38180100,9990,9990,9990,9990,0
|
|
20230922,112100,38180100,9990,9990,9990,9990,43
|
|
20230922,112000,37750530,9980,9980,9980,9980,0
|
|
20230922,111900,37750530,9980,9980,9980,9980,0
|
|
20230922,111800,37750530,9980,9980,9980,9980,0
|
|
20230922,111700,37750530,9980,9980,9980,9980,0
|
|
20230922,111600,37750530,9980,9980,9980,9980,0
|
|
20230922,111500,37750530,9980,9980,9980,9980,0
|
|
20230922,111400,37750530,9980,9980,9980,9980,0
|
|
20230922,111300,37750530,9980,9980,9980,9980,5
|
|
20230922,111200,37700630,9980,9980,9980,9980,0
|
|
20230922,111100,37700630,9980,9980,9980,9980,0
|
|
20230922,111000,37700630,9980,9980,9980,9980,0
|
|
20230922,110900,37700630,9980,9980,9980,9980,0
|
|
20230922,110800,37700630,9980,9980,9980,9980,0
|
|
20230922,110700,37700630,9980,9980,9980,9980,0
|
|
20230922,110600,37700630,9980,9980,9980,9980,0
|
|
20230922,110500,37700630,9980,9980,9980,9980,0
|
|
20230922,110400,37700630,9980,9980,9980,9980,0
|
|
20230922,110300,37700630,9980,9980,9980,9980,0
|
|
20230922,110200,37700630,9980,9980,9980,9980,0
|
|
20230922,110100,37700630,9980,9980,9980,9980,0
|
|
20230922,110000,37700630,9980,9980,9980,9980,0
|
|
20230922,105900,37700630,9980,9980,9980,9980,50
|
|
20230922,105800,37201630,9980,9980,9980,9980,0
|
|
20230922,105700,37201630,9980,9980,9980,9980,3
|
|
20230922,105600,37171690,9980,9980,9980,9980,0
|
|
20230922,105500,37171690,9980,9980,9980,9980,0
|
|
20230922,105400,37171690,9980,9980,9980,9980,0
|
|
20230922,105300,37171690,9980,9980,9980,9980,0
|
|
20230922,105200,37171690,9980,9980,9980,9980,23
|
|
20230922,105100,36942150,9990,9990,9990,9990,0
|
|
20230922,105000,36942150,9990,9990,9990,9990,0
|
|
20230922,104900,36942150,9990,9990,9990,9990,0
|
|
20230922,104800,36942150,9990,9990,9990,9990,0
|
|
20230922,104700,36942150,9990,9990,9990,9990,0
|
|
20230922,104600,36942150,9990,9990,9990,9990,0
|
|
20230922,104500,36942150,9990,9990,9990,9990,0
|
|
20230922,104400,36942150,9990,9990,9990,9990,4
|
|
20230922,104300,36902190,9990,9990,9990,9990,300
|
|
20230922,104200,33905190,9980,9980,9980,9980,18
|
|
20230922,104100,33725550,9980,9980,9980,9980,113
|
|
20230922,104000,32597810,9980,9980,9980,9980,100
|
|
20230922,103900,31599810,9980,9980,9980,9980,50
|
|
20230922,103800,31100810,9970,9970,9970,9970,0
|
|
20230922,103700,31100810,9970,9970,9970,9970,0
|
|
20230922,103600,31100810,9970,9970,9970,9970,0
|
|
20230922,103500,31100810,9970,9970,9970,9970,0
|
|
20230922,103400,31100810,9970,9970,9970,9970,4
|
|
20230922,103300,31060930,9970,9970,9970,9970,0
|
|
20230922,103200,31060930,9970,9970,9970,9970,0
|
|
20230922,103100,31060930,9970,9970,9970,9970,0
|
|
20230922,103000,31060930,9970,9970,9970,9970,0
|
|
20230922,102900,31060930,9970,9970,9970,9970,0
|
|
20230922,102800,31060930,9970,9970,9970,9970,123
|
|
20230922,102700,29834620,9970,9960,9970,9960,101
|
|
20230922,102600,28827660,9960,9960,9960,9960,0
|
|
20230922,102500,28827660,9960,9960,9960,9960,0
|
|
20230922,102400,28827660,9960,9960,9960,9960,0
|
|
20230922,102300,28827660,9960,9960,9960,9960,0
|
|
20230922,102200,28827660,9960,9960,9960,9960,0
|
|
20230922,102100,28827660,9960,9960,9960,9960,100
|
|
20230922,102000,27831660,9970,9970,9970,9970,200
|
|
20230922,101900,25837660,9970,9960,9970,9960,3
|
|
20230922,101800,25807770,9960,9960,9960,9960,100
|
|
20230922,101700,24811770,9960,9960,9960,9960,100
|
|
20230922,101600,23815770,9960,9960,9960,9960,5
|
|
20230922,101500,23765970,9950,9950,9950,9950,0
|
|
20230922,101400,23765970,9950,9950,9950,9950,0
|
|
20230922,101300,23765970,9950,9950,9950,9950,43
|
|
20230922,101200,23338120,9950,9950,9950,9950,1
|
|
20230922,101100,23328170,9950,9960,9960,9950,17
|
|
20230922,101000,23158990,9950,9950,9950,9950,10
|
|
20230922,100900,23059490,9950,9950,9950,9950,0
|
|
20230922,100800,23059490,9950,9950,9950,9950,0
|
|
20230922,100700,23059490,9950,9940,9950,9940,202
|
|
20230922,100600,21049610,9940,9940,9940,9940,100
|
|
20230922,100500,20055610,9940,9940,9940,9940,0
|
|
20230922,100400,20055610,9940,9940,9940,9940,0
|
|
20230922,100300,20055610,9940,9940,9940,9940,0
|
|
20230922,100200,20055610,9940,9940,9940,9940,76
|
|
20230922,100100,19300170,9940,9940,9940,9940,0
|
|
20230922,100000,19300170,9940,9940,9940,9940,3
|
|
20230922,095900,19270350,9900,9900,9900,9900,0
|
|
20230922,095800,19270350,9900,9900,9900,9900,0
|
|
20230922,095700,19270350,9900,9900,9900,9900,0
|
|
20230922,095600,19270350,9900,9900,9900,9900,0
|
|
20230922,095500,19270350,9900,9900,9900,9900,0
|
|
20230922,095400,19270350,9900,9900,9900,9900,10
|
|
20230922,095300,19171350,9900,9910,9910,9900,118
|
|
20230922,095200,18002150,9920,9930,9930,9920,146
|
|
20230922,095100,16553370,9930,9930,9930,9930,60
|
|
20230922,095000,15957570,9930,9930,9930,9930,100
|
|
20230922,094900,14964570,9930,9930,9930,9930,0
|
|
20230922,094800,14964570,9930,9930,9930,9930,0
|
|
20230922,094700,14964570,9930,9930,9930,9930,0
|
|
20230922,094600,14964570,9930,9930,9930,9930,0
|
|
20230922,094500,14964570,9930,9930,9930,9930,0
|
|
20230922,094400,14964570,9930,9930,9930,9930,0
|
|
20230922,094300,14964570,9930,9930,9930,9930,0
|
|
20230922,094200,14964570,9930,9930,9930,9930,0
|
|
20230922,094100,14964570,9930,9930,9930,9930,6
|
|
20230922,094000,14904990,9940,9940,9940,9940,0
|
|
20230922,093900,14904990,9940,9940,9940,9940,0
|
|
20230922,093800,14904990,9940,9940,9940,9940,5
|
|
20230922,093700,14855290,9940,9940,9940,9940,1
|
|
20230922,093600,14845350,9940,9940,9940,9940,5
|
|
20230922,093500,14795650,9940,9940,9940,9940,1
|
|
20230922,093400,14785710,9950,9950,9950,9950,1
|
|
20230922,093300,14775760,9950,9950,9950,9950,1
|
|
20230922,093200,14765810,9950,9950,9950,9950,5
|
|
20230922,093100,14716060,9950,9950,9950,9950,6
|
|
20230922,093000,14656360,9960,9960,9960,9960,0
|
|
20230922,092900,14656360,9960,9890,9960,9890,70
|
|
20230922,092800,13962400,9870,9870,9870,9870,2
|
|
20230922,092700,13942660,9880,9880,9890,9880,7
|
|
20230922,092600,13873490,9870,9870,9870,9870,0
|
|
20230922,092500,13873490,9870,9870,9870,9870,0
|
|
20230922,092400,13873490,9870,9870,9870,9870,9
|
|
20230922,092300,13784660,9850,9850,9850,9850,0
|
|
20230922,092200,13784660,9850,9850,9850,9850,0
|
|
20230922,092100,13784660,9850,9850,9850,9850,0
|
|
20230922,092000,13784660,9850,9850,9850,9850,1
|
|
20230922,091900,13774810,9850,9850,9850,9850,1
|
|
20230922,091800,13764960,9850,9850,9850,9850,2
|
|
20230922,091700,13745260,9890,9890,9890,9890,0
|
|
20230922,091600,13745260,9890,9890,9890,9890,3
|
|
20230922,091500,13715590,9890,9890,9890,9890,10
|
|
20230922,091400,13616690,9910,9910,9910,9910,0
|
|
20230922,091300,13616690,9910,9910,9910,9910,2
|
|
20230922,091200,13596870,9830,9830,9830,9830,0
|
|
20230922,091100,13596870,9830,9830,9830,9830,0
|
|
20230922,091000,13596870,9830,9830,9830,9830,0
|
|
20230922,090900,13596870,9830,9830,9830,9830,0
|
|
20230922,090800,13596870,9830,9830,9830,9830,1
|
|
20230922,090700,13587040,9830,9830,9830,9830,0
|
|
20230922,090600,13587040,9830,9830,9830,9830,0
|
|
20230922,090500,13587040,9830,9830,9830,9830,0
|
|
20230922,090400,13587040,9830,9830,9830,9830,0
|
|
20230922,090300,13587040,9830,9890,9890,9830,111
|
|
20230922,090200,12493880,9890,9890,9890,9890,0
|
|
20230922,090100,12493880,9890,9890,9890,9890,2
|
|
20230922,090000,12474100,9920,9700,9970,9700,1284
|