659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195600,122014770,3995,3995,3995,3995,1078
|
|
20230922,195500,122014770,3995,3995,3995,3995,0
|
|
20230922,195400,122014770,3995,3995,3995,3995,0
|
|
20230922,195300,122014770,3995,3995,3995,3995,0
|
|
20230922,195200,122014770,3995,3995,3995,3995,0
|
|
20230922,195100,122014770,3995,3995,3995,3995,0
|
|
20230922,195000,122014770,3995,3995,3995,3995,0
|
|
20230922,194900,122014770,3995,3995,3995,3995,0
|
|
20230922,194800,122014770,3995,3995,3995,3995,0
|
|
20230922,194700,122014770,3995,3995,3995,3995,0
|
|
20230922,194600,122014770,3995,3995,3995,3995,0
|
|
20230922,194500,122014770,3995,3995,3995,3995,0
|
|
20230922,194400,122014770,3995,3995,3995,3995,0
|
|
20230922,194300,122014770,3995,3995,3995,3995,0
|
|
20230922,194200,122014770,3995,3995,3995,3995,0
|
|
20230922,194100,122014770,3995,3995,3995,3995,0
|
|
20230922,194000,122014770,3995,3995,3995,3995,0
|
|
20230922,193900,122014770,3995,3995,3995,3995,0
|
|
20230922,193800,122014770,3995,3995,3995,3995,0
|
|
20230922,193700,122014770,3995,3995,3995,3995,0
|
|
20230922,193600,122014770,3995,3995,3995,3995,0
|
|
20230922,193500,122014770,3995,3995,3995,3995,0
|
|
20230922,193400,122014770,3995,3995,3995,3995,0
|
|
20230922,193300,122014770,3995,3995,3995,3995,0
|
|
20230922,193200,122014770,3995,3995,3995,3995,0
|
|
20230922,193100,122014770,3995,3995,3995,3995,0
|
|
20230922,193000,122014770,3995,3995,3995,3995,0
|
|
20230922,192900,122014770,3995,3995,3995,3995,0
|
|
20230922,192800,122014770,3995,3995,3995,3995,0
|
|
20230922,192700,122014770,3995,3995,3995,3995,0
|
|
20230922,192600,122014770,3995,3995,3995,3995,1078
|
|
20230922,192500,122014770,3995,3995,3995,3995,0
|
|
20230922,192400,122014770,3995,3995,3995,3995,0
|
|
20230922,192300,122014770,3995,3995,3995,3995,0
|
|
20230922,192200,122014770,3995,3995,3995,3995,0
|
|
20230922,192100,122014770,3995,3995,3995,3995,0
|
|
20230922,192000,122014770,3995,3995,3995,3995,0
|
|
20230922,191900,122014770,3995,3995,3995,3995,0
|
|
20230922,191800,122014770,3995,3995,3995,3995,0
|
|
20230922,191700,122014770,3995,3995,3995,3995,0
|
|
20230922,191600,122014770,3995,3995,3995,3995,0
|
|
20230922,191500,122014770,3995,3995,3995,3995,0
|
|
20230922,191400,122014770,3995,3995,3995,3995,0
|
|
20230922,191300,122014770,3995,3995,3995,3995,0
|
|
20230922,191200,122014770,3995,3995,3995,3995,0
|
|
20230922,191100,122014770,3995,3995,3995,3995,0
|
|
20230922,191000,122014770,3995,3995,3995,3995,0
|
|
20230922,190900,122014770,3995,3995,3995,3995,0
|
|
20230922,190800,122014770,3995,3995,3995,3995,0
|
|
20230922,190700,122014770,3995,3995,3995,3995,0
|
|
20230922,190600,122014770,3995,3995,3995,3995,0
|
|
20230922,190500,122014770,3995,3995,3995,3995,0
|
|
20230922,190400,122014770,3995,3995,3995,3995,0
|
|
20230922,190300,122014770,3995,3995,3995,3995,0
|
|
20230922,190200,122014770,3995,3995,3995,3995,0
|
|
20230922,190100,122014770,3995,3995,3995,3995,0
|
|
20230922,190000,122014770,3995,3995,3995,3995,0
|
|
20230922,185900,122014770,3995,3995,3995,3995,0
|
|
20230922,185800,122014770,3995,3995,3995,3995,0
|
|
20230922,185700,122014770,3995,3995,3995,3995,0
|
|
20230922,185600,122014770,3995,3995,3995,3995,1078
|
|
20230922,185500,122014770,3995,3995,3995,3995,0
|
|
20230922,185400,122014770,3995,3995,3995,3995,0
|
|
20230922,185300,122014770,3995,3995,3995,3995,0
|
|
20230922,185200,122014770,3995,3995,3995,3995,0
|
|
20230922,185100,122014770,3995,3995,3995,3995,0
|
|
20230922,185000,122014770,3995,3995,3995,3995,0
|
|
20230922,184900,122014770,3995,3995,3995,3995,0
|
|
20230922,184800,122014770,3995,3995,3995,3995,0
|
|
20230922,184700,122014770,3995,3995,3995,3995,0
|
|
20230922,184600,122014770,3995,3995,3995,3995,0
|
|
20230922,184500,122014770,3995,3995,3995,3995,0
|
|
20230922,184400,122014770,3995,3995,3995,3995,0
|
|
20230922,184300,122014770,3995,3995,3995,3995,0
|
|
20230922,184200,122014770,3995,3995,3995,3995,0
|
|
20230922,184100,122014770,3995,3995,3995,3995,0
|
|
20230922,184000,122014770,3995,3995,3995,3995,0
|
|
20230922,183900,122014770,3995,3995,3995,3995,0
|
|
20230922,183800,122014770,3995,3995,3995,3995,0
|
|
20230922,183700,122014770,3995,3995,3995,3995,0
|
|
20230922,183600,122014770,3995,3995,3995,3995,0
|
|
20230922,183500,122014770,3995,3995,3995,3995,0
|
|
20230922,183400,122014770,3995,3995,3995,3995,0
|
|
20230922,183300,122014770,3995,3995,3995,3995,0
|
|
20230922,183200,122014770,3995,3995,3995,3995,0
|
|
20230922,183100,122014770,3995,3995,3995,3995,0
|
|
20230922,183000,122014770,3995,3995,3995,3995,0
|
|
20230922,182900,122014770,3995,3995,3995,3995,0
|
|
20230922,182800,122014770,3995,3995,3995,3995,0
|
|
20230922,182700,122014770,3995,3995,3995,3995,0
|
|
20230922,182600,122014770,3995,3995,3995,3995,1078
|
|
20230922,182500,122014770,3995,3995,3995,3995,0
|
|
20230922,182400,122014770,3995,3995,3995,3995,0
|
|
20230922,182300,122014770,3995,3995,3995,3995,0
|
|
20230922,182200,122014770,3995,3995,3995,3995,0
|
|
20230922,182100,122014770,3995,3995,3995,3995,0
|
|
20230922,182000,122014770,3995,3995,3995,3995,0
|
|
20230922,181900,122014770,3995,3995,3995,3995,0
|
|
20230922,181800,122014770,3995,3995,3995,3995,0
|
|
20230922,181700,122014770,3995,3995,3995,3995,0
|
|
20230922,181600,122014770,3995,3995,3995,3995,0
|
|
20230922,181500,122014770,3995,3995,3995,3995,0
|
|
20230922,181400,122014770,3995,3995,3995,3995,0
|
|
20230922,181300,122014770,3995,3995,3995,3995,0
|
|
20230922,181200,122014770,3995,3995,3995,3995,0
|
|
20230922,181100,122014770,3995,3995,3995,3995,0
|
|
20230922,181000,122014770,3995,3995,3995,3995,0
|
|
20230922,180900,122014770,3995,3995,3995,3995,0
|
|
20230922,180800,122014770,3995,3995,3995,3995,0
|
|
20230922,180700,122014770,3995,3995,3995,3995,0
|
|
20230922,180600,122014770,3995,3995,3995,3995,0
|
|
20230922,180500,122014770,3995,3995,3995,3995,0
|
|
20230922,180400,122014770,3995,3995,3995,3995,0
|
|
20230922,180300,122014770,3995,3995,3995,3995,0
|
|
20230922,180200,122014770,3995,3995,3995,3995,0
|
|
20230922,180100,122014770,3995,3995,3995,3995,0
|
|
20230922,180000,122014770,3995,3995,3995,3995,0
|
|
20230922,175900,122014770,3995,3995,3995,3995,0
|
|
20230922,175800,122014770,3995,3995,3995,3995,0
|
|
20230922,175700,122014770,3995,3995,3995,3995,0
|
|
20230922,175600,122014770,3995,3995,3995,3995,1078
|
|
20230922,175500,122014770,3995,3995,3995,3995,0
|
|
20230922,175400,122014770,3995,3995,3995,3995,0
|
|
20230922,175300,122014770,3995,3995,3995,3995,0
|
|
20230922,175200,122014770,3995,3995,3995,3995,0
|
|
20230922,175100,122014770,3995,3995,3995,3995,0
|
|
20230922,175000,122014770,3995,3995,3995,3995,0
|
|
20230922,174900,122014770,3995,3995,3995,3995,0
|
|
20230922,174800,122014770,3995,3995,3995,3995,0
|
|
20230922,174700,122014770,3995,3995,3995,3995,0
|
|
20230922,174600,122014770,3995,3995,3995,3995,0
|
|
20230922,174500,122014770,3995,3995,3995,3995,0
|
|
20230922,174400,122014770,3995,3995,3995,3995,0
|
|
20230922,174300,122014770,3995,3995,3995,3995,0
|
|
20230922,174200,122014770,3995,3995,3995,3995,0
|
|
20230922,174100,122014770,3995,3995,3995,3995,0
|
|
20230922,174000,122014770,3995,3995,3995,3995,0
|
|
20230922,173900,122014770,3995,3995,3995,3995,0
|
|
20230922,173800,122014770,3995,3995,3995,3995,0
|
|
20230922,173700,122014770,3995,3995,3995,3995,0
|
|
20230922,173600,122014770,3995,3995,3995,3995,0
|
|
20230922,173500,122014770,3995,3995,3995,3995,0
|
|
20230922,173400,122014770,3995,3995,3995,3995,0
|
|
20230922,173300,122014770,3995,3995,3995,3995,0
|
|
20230922,173200,122014770,3995,3995,3995,3995,0
|
|
20230922,173100,122014770,3995,3995,3995,3995,0
|
|
20230922,173000,122014770,3995,3995,3995,3995,0
|
|
20230922,172900,122014770,3995,3995,3995,3995,0
|
|
20230922,172800,122014770,3995,3995,3995,3995,0
|
|
20230922,172700,122014770,3995,3995,3995,3995,0
|
|
20230922,172600,122014770,3995,3995,3995,3995,1078
|
|
20230922,172500,122014770,3995,3995,3995,3995,0
|
|
20230922,172400,122014770,3995,3995,3995,3995,0
|
|
20230922,172300,122014770,3995,3995,3995,3995,0
|
|
20230922,172200,122014770,3995,3995,3995,3995,0
|
|
20230922,172100,122014770,3995,3995,3995,3995,0
|
|
20230922,172000,122014770,3995,3995,3995,3995,0
|
|
20230922,171900,122014770,3995,3995,3995,3995,0
|
|
20230922,171800,122014770,3995,3995,3995,3995,0
|
|
20230922,171700,122014770,3995,3995,3995,3995,0
|
|
20230922,171600,122014770,3995,3995,3995,3995,0
|
|
20230922,171500,122014770,3995,3995,3995,3995,0
|
|
20230922,171400,122014770,3995,3995,3995,3995,0
|
|
20230922,171300,122014770,3995,3995,3995,3995,0
|
|
20230922,171200,122014770,3995,3995,3995,3995,0
|
|
20230922,171100,122014770,3995,3995,3995,3995,0
|
|
20230922,171000,122014770,3995,3995,3995,3995,0
|
|
20230922,170900,122014770,3995,3995,3995,3995,0
|
|
20230922,170800,122014770,3995,3995,3995,3995,0
|
|
20230922,170700,122014770,3995,3995,3995,3995,0
|
|
20230922,170600,122014770,3995,3995,3995,3995,0
|
|
20230922,170500,122014770,3995,3995,3995,3995,0
|
|
20230922,170400,122014770,3995,3995,3995,3995,0
|
|
20230922,170300,122014770,3995,3995,3995,3995,0
|
|
20230922,170200,122014770,3995,3995,3995,3995,0
|
|
20230922,170100,122014770,3995,3995,3995,3995,0
|
|
20230922,170000,122014770,3995,3995,3995,3995,0
|
|
20230922,165900,122014770,3995,3995,3995,3995,0
|
|
20230922,165800,122014770,3995,3995,3995,3995,0
|
|
20230922,165700,122014770,3995,3995,3995,3995,0
|
|
20230922,165600,122014770,3995,3995,3995,3995,1078
|
|
20230922,165500,122014770,3995,3995,3995,3995,0
|
|
20230922,165400,122014770,3995,3995,3995,3995,0
|
|
20230922,165300,122014770,3995,3995,3995,3995,0
|
|
20230922,165200,122014770,3995,3995,3995,3995,0
|
|
20230922,165100,122014770,3995,3995,3995,3995,0
|
|
20230922,165000,122014770,3995,3995,3995,3995,0
|
|
20230922,164900,122014770,3995,3995,3995,3995,0
|
|
20230922,164800,122014770,3995,3995,3995,3995,0
|
|
20230922,164700,122014770,3995,3995,3995,3995,0
|
|
20230922,164600,122014770,3995,3995,3995,3995,0
|
|
20230922,164500,122014770,3995,3995,3995,3995,0
|
|
20230922,164400,122014770,3995,3995,3995,3995,0
|
|
20230922,164300,122014770,3995,3995,3995,3995,0
|
|
20230922,164200,122014770,3995,3995,3995,3995,0
|
|
20230922,164100,122014770,3995,3995,3995,3995,0
|
|
20230922,164000,122014770,3995,3995,3995,3995,0
|
|
20230922,163900,122014770,3995,3995,3995,3995,0
|
|
20230922,163800,122014770,3995,3995,3995,3995,0
|
|
20230922,163700,122014770,3995,3995,3995,3995,0
|
|
20230922,163600,122014770,3995,3995,3995,3995,0
|
|
20230922,163500,122014770,3995,3995,3995,3995,0
|
|
20230922,163400,122014770,3995,3995,3995,3995,0
|
|
20230922,163300,122014770,3995,3995,3995,3995,0
|
|
20230922,163200,122014770,3995,3995,3995,3995,0
|
|
20230922,163100,122014770,3995,3995,3995,3995,0
|
|
20230922,163000,122014770,3995,3995,3995,3995,0
|
|
20230922,162900,122014770,3995,3995,3995,3995,0
|
|
20230922,162800,122014770,3995,3995,3995,3995,0
|
|
20230922,162700,122014770,3995,3995,3995,3995,0
|
|
20230922,162600,122014770,3995,3995,3995,3995,1078
|
|
20230922,162500,122014770,3995,3995,3995,3995,0
|
|
20230922,162400,122014770,3995,3995,3995,3995,0
|
|
20230922,162300,122014770,3995,3995,3995,3995,0
|
|
20230922,162200,122014770,3995,3995,3995,3995,0
|
|
20230922,162100,122014770,3995,3995,3995,3995,0
|
|
20230922,162000,122014770,3995,3995,3995,3995,0
|
|
20230922,161900,122014770,3995,3995,3995,3995,0
|
|
20230922,161800,122014770,3995,3995,3995,3995,0
|
|
20230922,161700,122014770,3995,3995,3995,3995,0
|
|
20230922,161600,122014770,3995,3995,3995,3995,0
|
|
20230922,161500,122014770,3995,3995,3995,3995,0
|
|
20230922,161400,122014770,3995,3995,3995,3995,0
|
|
20230922,161300,122014770,3995,3995,3995,3995,0
|
|
20230922,161200,122014770,3995,3995,3995,3995,0
|
|
20230922,161100,122014770,3995,3995,3995,3995,0
|
|
20230922,161000,122014770,3995,3995,3995,3995,0
|
|
20230922,160900,122014770,3995,3995,3995,3995,0
|
|
20230922,160800,122014770,3995,3995,3995,3995,0
|
|
20230922,160700,122014770,3995,3995,3995,3995,0
|
|
20230922,160600,122014770,3995,3995,3995,3995,0
|
|
20230922,160500,122014770,3995,3995,3995,3995,0
|
|
20230922,160400,122014770,3995,3995,3995,3995,0
|
|
20230922,160300,122014770,3995,3995,3995,3995,0
|
|
20230922,160200,122014770,3995,3995,3995,3995,0
|
|
20230922,160100,122014770,3995,3995,3995,3995,0
|
|
20230922,160000,122014770,3995,3995,3995,3995,0
|
|
20230922,155900,122014770,3995,3995,3995,3995,0
|
|
20230922,155800,122014770,3995,3995,3995,3995,0
|
|
20230922,155700,122014770,3995,3995,3995,3995,0
|
|
20230922,155600,122014770,3995,3995,3995,3995,1078
|
|
20230922,155500,122014770,3995,3995,3995,3995,0
|
|
20230922,155400,122014770,3995,3995,3995,3995,0
|
|
20230922,155300,122014770,3995,3995,3995,3995,0
|
|
20230922,155200,122014770,3995,3995,3995,3995,0
|
|
20230922,155100,122014770,3995,3995,3995,3995,0
|
|
20230922,155000,122014770,3995,3995,3995,3995,0
|
|
20230922,154900,122014770,3995,3995,3995,3995,0
|
|
20230922,154800,122014770,3995,3995,3995,3995,0
|
|
20230922,154700,122014770,3995,3995,3995,3995,0
|
|
20230922,154600,122014770,3995,3995,3995,3995,0
|
|
20230922,154500,122014770,3995,3995,3995,3995,0
|
|
20230922,154400,122014770,3995,3995,3995,3995,0
|
|
20230922,154300,122014770,3995,3995,3995,3995,0
|
|
20230922,154200,122014770,3995,3995,3995,3995,0
|
|
20230922,154100,122014770,3995,3995,3995,3995,0
|
|
20230922,154000,122014770,3995,3995,3995,3995,0
|
|
20230922,153900,122014770,3995,3995,3995,3995,0
|
|
20230922,153800,122014770,3995,3995,3995,3995,0
|
|
20230922,153700,122014770,3995,3995,3995,3995,0
|
|
20230922,153600,122014770,3995,3995,3995,3995,0
|
|
20230922,153500,122014770,3995,3995,3995,3995,0
|
|
20230922,153400,122014770,3995,3995,3995,3995,0
|
|
20230922,153300,122014770,3995,3995,3995,3995,0
|
|
20230922,153200,122014770,3995,3995,3995,3995,0
|
|
20230922,153100,122014770,3995,3995,3995,3995,0
|
|
20230922,153000,122014770,3995,3995,3995,3995,1078
|
|
20230922,152900,117708160,3995,3995,3995,3995,0
|
|
20230922,152800,117708160,3995,3995,3995,3995,0
|
|
20230922,152700,117708160,3995,3995,3995,3995,0
|
|
20230922,152600,117708160,3995,3995,3995,3995,0
|
|
20230922,152500,117708160,3995,3995,3995,3995,0
|
|
20230922,152400,117708160,3995,3995,3995,3995,0
|
|
20230922,152300,117708160,3995,3995,3995,3995,0
|
|
20230922,152200,117708160,3995,3995,3995,3995,0
|
|
20230922,152100,117708160,3995,3995,3995,3995,0
|
|
20230922,152000,117708160,3995,3995,3995,3995,0
|
|
20230922,151900,117708160,3995,3995,3995,3995,0
|
|
20230922,151800,117708160,3995,3990,3995,3990,100
|
|
20230922,151700,117309145,3990,3990,3990,3990,1
|
|
20230922,151600,117305155,3990,3985,3990,3985,3
|
|
20230922,151500,117293195,3990,3990,3990,3990,0
|
|
20230922,151400,117293195,3990,3990,3990,3990,1
|
|
20230922,151300,117289205,3990,3995,3995,3990,19
|
|
20230922,151200,117213390,3995,3995,3995,3995,0
|
|
20230922,151100,117213390,3995,3995,3995,3995,0
|
|
20230922,151000,117213390,3995,3995,3995,3995,0
|
|
20230922,150900,117213390,3995,3995,3995,3995,2
|
|
20230922,150800,117205400,4000,4000,4000,4000,0
|
|
20230922,150700,117205400,4000,4000,4000,4000,1
|
|
20230922,150600,117201400,4000,4000,4000,4000,3
|
|
20230922,150500,117189400,4000,4000,4000,4000,0
|
|
20230922,150400,117189400,4000,4000,4000,4000,0
|
|
20230922,150300,117189400,4000,4000,4000,4000,0
|
|
20230922,150200,117189400,4000,4000,4000,4000,0
|
|
20230922,150100,117189400,4000,4000,4000,4000,0
|
|
20230922,150000,117189400,4000,4000,4000,4000,0
|
|
20230922,145900,117189400,4000,4000,4000,4000,0
|
|
20230922,145800,117189400,4000,4000,4000,4000,0
|
|
20230922,145700,117189400,4000,4000,4000,4000,0
|
|
20230922,145600,117189400,4000,3990,4000,3990,6
|
|
20230922,145500,117165450,3990,3990,3990,3990,337
|
|
20230922,145400,115820820,3995,3995,3995,3995,2
|
|
20230922,145300,115812830,4000,4000,4000,4000,0
|
|
20230922,145200,115812830,4000,4000,4000,4000,0
|
|
20230922,145100,115812830,4000,3990,4000,3990,5
|
|
20230922,145000,115792870,3990,3990,3990,3990,0
|
|
20230922,144900,115792870,3990,3990,3990,3990,1
|
|
20230922,144800,115788880,3995,3995,3995,3995,1
|
|
20230922,144700,115784885,4000,4000,4000,4000,1
|
|
20230922,144600,115780885,4000,4000,4000,4000,0
|
|
20230922,144500,115780885,4000,4000,4000,4000,0
|
|
20230922,144400,115780885,4000,4000,4000,4000,1
|
|
20230922,144300,115776885,3995,3995,3995,3995,0
|
|
20230922,144200,115776885,3995,3995,3995,3995,2
|
|
20230922,144100,115768895,4000,4000,4000,4000,0
|
|
20230922,144000,115768895,4000,4000,4000,4000,0
|
|
20230922,143900,115768895,4000,4000,4000,4000,0
|
|
20230922,143800,115768895,4000,4000,4000,4000,1
|
|
20230922,143700,115764895,3995,3995,3995,3995,0
|
|
20230922,143600,115764895,3995,3995,3995,3995,0
|
|
20230922,143500,115764895,3995,3995,3995,3995,1
|
|
20230922,143400,115760900,3990,3990,3990,3990,0
|
|
20230922,143300,115760900,3990,3990,3990,3990,11
|
|
20230922,143200,115717010,4000,4000,4000,4000,565
|
|
20230922,143100,113457010,4000,4000,4000,4000,1000
|
|
20230922,143000,109457010,3990,3995,3995,3990,165
|
|
20230922,142900,108798655,4000,3995,4000,3995,50
|
|
20230922,142800,108598900,3995,3995,3995,3995,204
|
|
20230922,142700,107783920,3995,3995,3995,3995,0
|
|
20230922,142600,107783920,3995,3995,3995,3995,0
|
|
20230922,142500,107783920,3995,3995,3995,3995,0
|
|
20230922,142400,107783920,3995,3995,3995,3995,0
|
|
20230922,142300,107783920,3995,3995,3995,3995,0
|
|
20230922,142200,107783920,3995,3995,3995,3995,1
|
|
20230922,142100,107779925,3995,3995,3995,3995,0
|
|
20230922,142000,107779925,3995,3995,3995,3995,0
|
|
20230922,141900,107779925,3995,3995,3995,3995,1
|
|
20230922,141800,107775930,4000,4000,4000,4000,0
|
|
20230922,141700,107775930,4000,4000,4000,4000,0
|
|
20230922,141600,107775930,4000,4000,4000,4000,0
|
|
20230922,141500,107775930,4000,3995,4000,3995,121
|
|
20230922,141400,107292530,4000,4000,4000,4000,1
|
|
20230922,141300,107288530,3995,3995,3995,3995,100
|
|
20230922,141200,106889030,4000,4000,4000,4000,2
|
|
20230922,141100,106881030,4000,4000,4000,4000,2
|
|
20230922,141000,106873030,3995,3995,3995,3995,6
|
|
20230922,140900,106849060,4000,4000,4000,4000,0
|
|
20230922,140800,106849060,4000,4000,4000,4000,0
|
|
20230922,140700,106849060,4000,4000,4000,4000,0
|
|
20230922,140600,106849060,4000,4000,4000,4000,0
|
|
20230922,140500,106849060,4000,3995,4000,3995,101
|
|
20230922,140400,106445560,3995,3995,3995,3995,0
|
|
20230922,140300,106445560,3995,3995,3995,3995,1
|
|
20230922,140200,106441565,3995,3995,3995,3995,0
|
|
20230922,140100,106441565,3995,3995,3995,3995,0
|
|
20230922,140000,106441565,3995,3995,3995,3995,0
|
|
20230922,135900,106441565,3995,3995,3995,3995,0
|
|
20230922,135800,106441565,3995,3995,3995,3995,21
|
|
20230922,135700,106357670,3995,3995,3995,3995,1
|
|
20230922,135600,106353675,3995,3995,3995,3995,1
|
|
20230922,135500,106349680,3995,3995,3995,3995,0
|
|
20230922,135400,106349680,3995,3995,3995,3995,0
|
|
20230922,135300,106349680,3995,3995,3995,3995,4
|
|
20230922,135200,106333700,3995,3995,3995,3995,0
|
|
20230922,135100,106333700,3995,3995,3995,3995,100
|
|
20230922,135000,105934200,3995,3995,3995,3995,54
|
|
20230922,134900,105718470,3995,3995,3995,3995,0
|
|
20230922,134800,105718470,3995,3995,3995,3995,3
|
|
20230922,134700,105706485,4000,4000,4000,4000,0
|
|
20230922,134600,105706485,4000,4000,4000,4000,0
|
|
20230922,134500,105706485,4000,3990,4000,3990,151
|
|
20230922,134400,105103985,3990,3995,3995,3990,35
|
|
20230922,134300,104964165,3990,3990,3990,3990,280
|
|
20230922,134200,103846965,4000,4000,4000,4000,1
|
|
20230922,134100,103842965,3990,3990,3990,3990,250
|
|
20230922,134000,102845465,3990,3995,3995,3990,2
|
|
20230922,133900,102837480,3990,3990,3995,3990,53
|
|
20230922,133800,102625760,3995,3995,3995,3995,1
|
|
20230922,133700,102621765,3995,3995,3995,3995,54
|
|
20230922,133600,102406035,4000,4000,4000,4000,0
|
|
20230922,133500,102406035,4000,3995,4000,3995,41
|
|
20230922,133400,102242235,3995,3995,3995,3995,23
|
|
20230922,133300,102150350,3995,3995,3995,3995,1
|
|
20230922,133200,102146355,3990,3995,3995,3990,2
|
|
20230922,133100,102138370,3995,3995,3995,3995,8
|
|
20230922,133000,102106410,3995,3995,3995,3995,26
|
|
20230922,132900,102002540,3995,4000,4000,3995,77
|
|
20230922,132800,101694650,4000,4000,4000,4000,133
|
|
20230922,132700,101162650,4000,4000,4000,4000,28
|
|
20230922,132600,101050650,4000,4000,4000,4000,1
|
|
20230922,132500,101046650,3995,3995,3995,3995,1
|
|
20230922,132400,101042655,4000,3990,4000,3990,661
|
|
20230922,132300,98405255,4000,4000,4000,4000,2
|
|
20230922,132200,98397255,3995,3995,3995,3995,2
|
|
20230922,132100,98389265,4000,4000,4000,4000,0
|
|
20230922,132000,98389265,4000,4000,4000,4000,0
|
|
20230922,131900,98389265,4000,4000,4000,4000,0
|
|
20230922,131800,98389265,4000,4000,4000,4000,1
|
|
20230922,131700,98385265,4000,4000,4000,4000,0
|
|
20230922,131600,98385265,4000,4000,4000,4000,0
|
|
20230922,131500,98385265,4000,4000,4000,4000,0
|
|
20230922,131400,98385265,4000,4000,4000,4000,0
|
|
20230922,131300,98385265,4000,4000,4000,4000,2
|
|
20230922,131200,98377265,3990,3995,3995,3990,700
|
|
20230922,131100,95583770,4000,4000,4000,4000,0
|
|
20230922,131000,95583770,4000,4000,4000,4000,0
|
|
20230922,130900,95583770,4000,4000,4000,4000,0
|
|
20230922,130800,95583770,4000,4000,4000,4000,1
|
|
20230922,130700,95579770,3995,3995,3995,3995,0
|
|
20230922,130600,95579770,3995,3995,3995,3995,0
|
|
20230922,130500,95579770,3995,3995,3995,3995,0
|
|
20230922,130400,95579770,3995,3995,3995,3995,0
|
|
20230922,130300,95579770,3995,3995,3995,3995,0
|
|
20230922,130200,95579770,3995,3995,3995,3995,0
|
|
20230922,130100,95579770,3995,3995,3995,3995,161
|
|
20230922,130000,94936575,4000,4000,4000,4000,0
|
|
20230922,125900,94936575,4000,4000,4000,4000,0
|
|
20230922,125800,94936575,4000,4000,4000,4000,3
|
|
20230922,125700,94924575,4000,4000,4000,4000,4
|
|
20230922,125600,94908575,4000,4000,4000,4000,3
|
|
20230922,125500,94896575,3995,3995,3995,3995,4746
|
|
20230922,125400,75936305,3995,3995,3995,3995,0
|
|
20230922,125300,75936305,3995,3995,3995,3995,10
|
|
20230922,125200,75896355,3995,3995,3995,3995,0
|
|
20230922,125100,75896355,3995,3995,3995,3995,0
|
|
20230922,125000,75896355,3995,3995,3995,3995,0
|
|
20230922,124900,75896355,3995,3995,3995,3995,70
|
|
20230922,124800,75616705,3995,3995,3995,3995,0
|
|
20230922,124700,75616705,3995,3995,3995,3995,0
|
|
20230922,124600,75616705,3995,3995,3995,3995,118
|
|
20230922,124500,75145295,3995,3995,3995,3995,0
|
|
20230922,124400,75145295,3995,3995,3995,3995,1
|
|
20230922,124300,75141300,3995,3995,3995,3995,0
|
|
20230922,124200,75141300,3995,3995,3995,3995,0
|
|
20230922,124100,75141300,3995,3995,3995,3995,50
|
|
20230922,124000,74941550,3995,3995,3995,3995,0
|
|
20230922,123900,74941550,3995,3995,3995,3995,0
|
|
20230922,123800,74941550,3995,3995,3995,3995,0
|
|
20230922,123700,74941550,3995,3995,3995,3995,1
|
|
20230922,123600,74937555,3995,3995,3995,3995,0
|
|
20230922,123500,74937555,3995,3995,3995,3995,0
|
|
20230922,123400,74937555,3995,3995,3995,3995,0
|
|
20230922,123300,74937555,3995,3995,3995,3995,0
|
|
20230922,123200,74937555,3995,3995,3995,3995,0
|
|
20230922,123100,74937555,3995,3995,3995,3995,0
|
|
20230922,123000,74937555,3995,3995,3995,3995,0
|
|
20230922,122900,74937555,3995,3995,3995,3995,1
|
|
20230922,122800,74933560,3995,3995,3995,3995,0
|
|
20230922,122700,74933560,3995,3995,3995,3995,0
|
|
20230922,122600,74933560,3995,3995,3995,3995,0
|
|
20230922,122500,74933560,3995,3995,3995,3995,0
|
|
20230922,122400,74933560,3995,3995,3995,3995,0
|
|
20230922,122300,74933560,3995,3995,3995,3995,0
|
|
20230922,122200,74933560,3995,3995,3995,3995,0
|
|
20230922,122100,74933560,3995,3995,3995,3995,0
|
|
20230922,122000,74933560,3995,3995,3995,3995,0
|
|
20230922,121900,74933560,3995,3995,3995,3995,0
|
|
20230922,121800,74933560,3995,3995,3995,3995,0
|
|
20230922,121700,74933560,3995,3995,3995,3995,0
|
|
20230922,121600,74933560,3995,3990,3995,3990,91
|
|
20230922,121500,74570340,3995,3995,3995,3995,0
|
|
20230922,121400,74570340,3995,3995,3995,3995,0
|
|
20230922,121300,74570340,3995,3995,3995,3995,0
|
|
20230922,121200,74570340,3995,3995,3995,3995,0
|
|
20230922,121100,74570340,3995,3995,3995,3995,0
|
|
20230922,121000,74570340,3995,3995,3995,3995,0
|
|
20230922,120900,74570340,3995,3995,3995,3995,0
|
|
20230922,120800,74570340,3995,3995,3995,3995,0
|
|
20230922,120700,74570340,3995,3995,3995,3995,0
|
|
20230922,120600,74570340,3995,3995,3995,3995,0
|
|
20230922,120500,74570340,3995,3995,3995,3995,0
|
|
20230922,120400,74570340,3995,3995,3995,3995,0
|
|
20230922,120300,74570340,3995,3995,3995,3995,0
|
|
20230922,120200,74570340,3995,3995,3995,3995,0
|
|
20230922,120100,74570340,3995,3995,3995,3995,8
|
|
20230922,120000,74538380,3995,3995,3995,3995,0
|
|
20230922,115900,74538380,3995,3995,3995,3995,0
|
|
20230922,115800,74538380,3995,3995,3995,3995,0
|
|
20230922,115700,74538380,3995,3995,3995,3995,0
|
|
20230922,115600,74538380,3995,3995,3995,3995,0
|
|
20230922,115500,74538380,3995,3995,3995,3995,0
|
|
20230922,115400,74538380,3995,3995,3995,3995,0
|
|
20230922,115300,74538380,3995,3995,3995,3995,0
|
|
20230922,115200,74538380,3995,3995,3995,3995,2
|
|
20230922,115100,74530390,3990,3990,3990,3990,0
|
|
20230922,115000,74530390,3990,3990,3990,3990,139
|
|
20230922,114900,73975780,3995,3995,3995,3995,0
|
|
20230922,114800,73975780,3995,3995,3995,3995,0
|
|
20230922,114700,73975780,3995,3995,3995,3995,0
|
|
20230922,114600,73975780,3995,3995,3995,3995,0
|
|
20230922,114500,73975780,3995,3995,3995,3995,0
|
|
20230922,114400,73975780,3995,3995,3995,3995,0
|
|
20230922,114300,73975780,3995,3995,3995,3995,1
|
|
20230922,114200,73971785,3995,3995,3995,3995,0
|
|
20230922,114100,73971785,3995,3995,3995,3995,0
|
|
20230922,114000,73971785,3995,3995,3995,3995,0
|
|
20230922,113900,73971785,3995,3995,3995,3995,1
|
|
20230922,113800,73967790,3995,3995,3995,3995,0
|
|
20230922,113700,73967790,3995,3995,3995,3995,0
|
|
20230922,113600,73967790,3995,3995,3995,3995,2
|
|
20230922,113500,73959800,3995,3995,3995,3995,0
|
|
20230922,113400,73959800,3995,3995,3995,3995,0
|
|
20230922,113300,73959800,3995,3995,3995,3995,0
|
|
20230922,113200,73959800,3995,3995,3995,3995,38
|
|
20230922,113100,73807990,3995,3995,3995,3995,0
|
|
20230922,113000,73807990,3995,3995,3995,3995,0
|
|
20230922,112900,73807990,3995,3995,3995,3995,0
|
|
20230922,112800,73807990,3995,3995,3995,3995,0
|
|
20230922,112700,73807990,3995,3995,3995,3995,0
|
|
20230922,112600,73807990,3995,3995,3995,3995,0
|
|
20230922,112500,73807990,3995,3995,3995,3995,0
|
|
20230922,112400,73807990,3995,3995,3995,3995,0
|
|
20230922,112300,73807990,3995,3995,3995,3995,0
|
|
20230922,112200,73807990,3995,3995,3995,3995,0
|
|
20230922,112100,73807990,3995,3995,3995,3995,0
|
|
20230922,112000,73807990,3995,3995,3995,3995,0
|
|
20230922,111900,73807990,3995,3995,3995,3995,0
|
|
20230922,111800,73807990,3995,3995,3995,3995,0
|
|
20230922,111700,73807990,3995,3995,3995,3995,0
|
|
20230922,111600,73807990,3995,3995,3995,3995,0
|
|
20230922,111500,73807990,3995,3995,3995,3995,0
|
|
20230922,111400,73807990,3995,3995,3995,3995,1
|
|
20230922,111300,73803995,3990,3990,3990,3990,421
|
|
20230922,111200,72124205,3990,3990,3990,3990,0
|
|
20230922,111100,72124205,3990,3990,3990,3990,1
|
|
20230922,111000,72120215,3985,3985,3985,3985,100
|
|
20230922,110900,71721715,3985,3985,3985,3985,119
|
|
20230922,110800,71247500,3985,3985,3985,3985,0
|
|
20230922,110700,71247500,3985,3985,3985,3985,0
|
|
20230922,110600,71247500,3985,3985,3985,3985,0
|
|
20230922,110500,71247500,3985,3985,3985,3985,0
|
|
20230922,110400,71247500,3985,3985,3985,3985,0
|
|
20230922,110300,71247500,3985,3985,3985,3985,0
|
|
20230922,110200,71247500,3985,3985,3985,3985,0
|
|
20230922,110100,71247500,3985,3985,3985,3985,0
|
|
20230922,110000,71247500,3985,3985,3985,3985,6
|
|
20230922,105900,71223590,3985,3985,3985,3985,5
|
|
20230922,105800,71203665,3985,3985,3985,3985,5
|
|
20230922,105700,71183740,3985,3985,3985,3985,0
|
|
20230922,105600,71183740,3985,3985,3985,3985,1
|
|
20230922,105500,71179755,3980,3980,3980,3980,0
|
|
20230922,105400,71179755,3980,3980,3980,3980,61
|
|
20230922,105300,70936975,3985,3985,3985,3985,1
|
|
20230922,105200,70932990,3985,3985,3985,3985,0
|
|
20230922,105100,70932990,3985,3985,3985,3985,0
|
|
20230922,105000,70932990,3985,3985,3985,3985,0
|
|
20230922,104900,70932990,3985,3985,3985,3985,0
|
|
20230922,104800,70932990,3985,3985,3985,3985,10
|
|
20230922,104700,70893140,3985,3985,3985,3985,0
|
|
20230922,104600,70893140,3985,3985,3985,3985,0
|
|
20230922,104500,70893140,3985,3985,3985,3985,0
|
|
20230922,104400,70893140,3985,3985,3985,3985,0
|
|
20230922,104300,70893140,3985,3985,3985,3985,0
|
|
20230922,104200,70893140,3985,3985,3985,3985,0
|
|
20230922,104100,70893140,3985,3985,3985,3985,3
|
|
20230922,104000,70881185,3985,3985,3985,3985,0
|
|
20230922,103900,70881185,3985,3985,3985,3985,0
|
|
20230922,103800,70881185,3985,3985,3985,3985,0
|
|
20230922,103700,70881185,3985,3985,3985,3985,0
|
|
20230922,103600,70881185,3985,3985,3985,3985,0
|
|
20230922,103500,70881185,3985,3985,3985,3985,240
|
|
20230922,103400,69924785,3985,3985,3985,3985,0
|
|
20230922,103300,69924785,3985,3985,3985,3985,0
|
|
20230922,103200,69924785,3985,3985,3985,3985,0
|
|
20230922,103100,69924785,3985,3980,3985,3980,531
|
|
20230922,103000,67811395,3980,3980,3980,3980,0
|
|
20230922,102900,67811395,3980,3980,3980,3980,0
|
|
20230922,102800,67811395,3980,3980,3980,3980,0
|
|
20230922,102700,67811395,3980,3980,3980,3980,0
|
|
20230922,102600,67811395,3980,3980,3980,3980,0
|
|
20230922,102500,67811395,3980,3980,3980,3980,0
|
|
20230922,102400,67811395,3980,3980,3980,3980,0
|
|
20230922,102300,67811395,3980,3980,3980,3980,0
|
|
20230922,102200,67811395,3980,3980,3980,3980,0
|
|
20230922,102100,67811395,3980,3980,3980,3980,1
|
|
20230922,102000,67807415,3980,3980,3980,3980,0
|
|
20230922,101900,67807415,3980,3980,3980,3980,0
|
|
20230922,101800,67807415,3980,3980,3980,3980,0
|
|
20230922,101700,67807415,3980,3980,3980,3980,0
|
|
20230922,101600,67807415,3980,3980,3980,3980,105
|
|
20230922,101500,67389515,3975,3975,3975,3975,18
|
|
20230922,101400,67317965,3980,3980,3980,3980,0
|
|
20230922,101300,67317965,3980,3980,3980,3980,0
|
|
20230922,101200,67317965,3980,3980,3980,3980,0
|
|
20230922,101100,67317965,3980,3980,3980,3980,1
|
|
20230922,101000,67313985,3980,3980,3980,3980,10
|
|
20230922,100900,67274185,3980,3980,3980,3980,0
|
|
20230922,100800,67274185,3980,3980,3980,3980,88
|
|
20230922,100700,66923945,3985,3985,3985,3985,0
|
|
20230922,100600,66923945,3985,3985,3985,3985,1
|
|
20230922,100500,66919960,3980,3980,3980,3980,0
|
|
20230922,100400,66919960,3980,3980,3980,3980,0
|
|
20230922,100300,66919960,3980,3980,3980,3980,0
|
|
20230922,100200,66919960,3980,3980,3980,3980,0
|
|
20230922,100100,66919960,3980,3985,3985,3980,78
|
|
20230922,100000,66609380,3985,3985,3985,3985,8
|
|
20230922,095900,66577500,3985,3985,3985,3985,0
|
|
20230922,095800,66577500,3985,3985,3985,3985,0
|
|
20230922,095700,66577500,3985,3985,3985,3985,0
|
|
20230922,095600,66577500,3985,3985,3985,3985,0
|
|
20230922,095500,66577500,3985,3985,3985,3985,0
|
|
20230922,095400,66577500,3985,3985,3985,3985,0
|
|
20230922,095300,66577500,3985,3985,3985,3985,0
|
|
20230922,095200,66577500,3985,3985,3985,3985,0
|
|
20230922,095100,66577500,3985,3985,3985,3985,70
|
|
20230922,095000,66298550,3975,3975,3975,3975,0
|
|
20230922,094900,66298550,3975,3975,3975,3975,0
|
|
20230922,094800,66298550,3975,3975,3975,3975,0
|
|
20230922,094700,66298550,3975,3975,3975,3975,150
|
|
20230922,094600,65702300,3980,3980,3980,3980,87
|
|
20230922,094500,65356040,3985,3985,3985,3985,0
|
|
20230922,094400,65356040,3985,3985,3985,3985,1
|
|
20230922,094300,65352055,3980,3980,3980,3980,0
|
|
20230922,094200,65352055,3980,3980,3980,3980,0
|
|
20230922,094100,65352055,3980,3980,3980,3980,0
|
|
20230922,094000,65352055,3980,3980,3980,3980,50
|
|
20230922,093900,65153055,3980,3980,3980,3980,100
|
|
20230922,093800,64755055,3980,3985,3985,3980,25
|
|
20230922,093700,64655550,3975,3975,3975,3975,0
|
|
20230922,093600,64655550,3975,3975,3975,3975,1001
|
|
20230922,093500,60676575,3985,3985,3985,3985,201
|
|
20230922,093400,59875590,3975,3975,3975,3975,821
|
|
20230922,093300,56612115,3975,3965,3975,3965,8987
|
|
20230922,093200,20978650,3965,3965,3965,3965,359
|
|
20230922,093100,19555215,3970,3965,3970,3965,142
|
|
20230922,093000,18992170,3965,3975,3975,3965,1076
|
|
20230922,092900,14722260,3975,3975,3975,3975,0
|
|
20230922,092800,14722260,3975,3980,3980,3970,1223
|
|
20230922,092700,9861655,3985,3985,3985,3985,1
|
|
20230922,092600,9857670,3980,3980,3980,3980,18
|
|
20230922,092500,9786030,3980,3980,3980,3980,202
|
|
20230922,092400,8982070,3985,3985,3985,3985,0
|
|
20230922,092300,8982070,3985,3985,3985,3985,5
|
|
20230922,092200,8962145,3985,3985,3985,3985,1
|
|
20230922,092100,8958160,3985,3985,3985,3985,0
|
|
20230922,092000,8958160,3985,3985,3985,3985,0
|
|
20230922,091900,8958160,3985,3985,3985,3985,0
|
|
20230922,091800,8958160,3985,3985,3985,3985,6
|
|
20230922,091700,8934250,3985,3985,3985,3985,2
|
|
20230922,091600,8926280,3975,3975,3975,3975,0
|
|
20230922,091500,8926280,3975,3975,3975,3975,60
|
|
20230922,091400,8687780,3990,3990,3990,3990,101
|
|
20230922,091300,8284790,3995,3995,3995,3995,100
|
|
20230922,091200,7885290,3995,3995,3995,3995,0
|
|
20230922,091100,7885290,3995,3995,3995,3995,1
|
|
20230922,091000,7881295,3980,3980,3980,3980,0
|
|
20230922,090900,7881295,3980,3980,3980,3980,100
|
|
20230922,090800,7483295,3975,3975,3975,3975,0
|
|
20230922,090700,7483295,3975,3975,3975,3975,4
|
|
20230922,090600,7467395,3970,3970,3970,3970,0
|
|
20230922,090500,7467395,3970,3975,3975,3970,625
|
|
20230922,090400,4984890,3975,3975,3975,3975,61
|
|
20230922,090300,4742415,3980,3985,3985,3980,250
|
|
20230922,090200,3747315,3980,3980,3980,3980,44
|
|
20230922,090100,3572195,3980,3980,3980,3980,515
|
|
20230922,090000,1522495,3995,4000,4000,3995,381
|