648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194500,97174205,3930,3930,3930,3930,952
|
|
20230926,194400,97174205,3930,3930,3930,3930,0
|
|
20230926,194300,97174205,3930,3930,3930,3930,0
|
|
20230926,194200,97174205,3930,3930,3930,3930,0
|
|
20230926,194100,97174205,3930,3930,3930,3930,0
|
|
20230926,194000,97174205,3930,3930,3930,3930,0
|
|
20230926,193900,97174205,3930,3930,3930,3930,0
|
|
20230926,193800,97174205,3930,3930,3930,3930,0
|
|
20230926,193700,97174205,3930,3930,3930,3930,0
|
|
20230926,193600,97174205,3930,3930,3930,3930,0
|
|
20230926,193500,97174205,3930,3930,3930,3930,0
|
|
20230926,193400,97174205,3930,3930,3930,3930,0
|
|
20230926,193300,97174205,3930,3930,3930,3930,0
|
|
20230926,193200,97174205,3930,3930,3930,3930,0
|
|
20230926,193100,97174205,3930,3930,3930,3930,0
|
|
20230926,193000,97174205,3930,3930,3930,3930,0
|
|
20230926,192900,97174205,3930,3930,3930,3930,0
|
|
20230926,192800,97174205,3930,3930,3930,3930,0
|
|
20230926,192700,97174205,3930,3930,3930,3930,0
|
|
20230926,192600,97174205,3930,3930,3930,3930,0
|
|
20230926,192500,97174205,3930,3930,3930,3930,0
|
|
20230926,192400,97174205,3930,3930,3930,3930,0
|
|
20230926,192300,97174205,3930,3930,3930,3930,0
|
|
20230926,192200,97174205,3930,3930,3930,3930,0
|
|
20230926,192100,97174205,3930,3930,3930,3930,0
|
|
20230926,192000,97174205,3930,3930,3930,3930,0
|
|
20230926,191900,97174205,3930,3930,3930,3930,0
|
|
20230926,191800,97174205,3930,3930,3930,3930,0
|
|
20230926,191700,97174205,3930,3930,3930,3930,0
|
|
20230926,191600,97174205,3930,3930,3930,3930,0
|
|
20230926,191500,97174205,3930,3930,3930,3930,952
|
|
20230926,191400,97174205,3930,3930,3930,3930,0
|
|
20230926,191300,97174205,3930,3930,3930,3930,0
|
|
20230926,191200,97174205,3930,3930,3930,3930,0
|
|
20230926,191100,97174205,3930,3930,3930,3930,0
|
|
20230926,191000,97174205,3930,3930,3930,3930,0
|
|
20230926,190900,97174205,3930,3930,3930,3930,0
|
|
20230926,190800,97174205,3930,3930,3930,3930,0
|
|
20230926,190700,97174205,3930,3930,3930,3930,0
|
|
20230926,190600,97174205,3930,3930,3930,3930,0
|
|
20230926,190500,97174205,3930,3930,3930,3930,0
|
|
20230926,190400,97174205,3930,3930,3930,3930,0
|
|
20230926,190300,97174205,3930,3930,3930,3930,0
|
|
20230926,190200,97174205,3930,3930,3930,3930,0
|
|
20230926,190100,97174205,3930,3930,3930,3930,0
|
|
20230926,190000,97174205,3930,3930,3930,3930,0
|
|
20230926,185900,97174205,3930,3930,3930,3930,0
|
|
20230926,185800,97174205,3930,3930,3930,3930,0
|
|
20230926,185700,97174205,3930,3930,3930,3930,0
|
|
20230926,185600,97174205,3930,3930,3930,3930,0
|
|
20230926,185500,97174205,3930,3930,3930,3930,0
|
|
20230926,185400,97174205,3930,3930,3930,3930,0
|
|
20230926,185300,97174205,3930,3930,3930,3930,0
|
|
20230926,185200,97174205,3930,3930,3930,3930,0
|
|
20230926,185100,97174205,3930,3930,3930,3930,0
|
|
20230926,185000,97174205,3930,3930,3930,3930,0
|
|
20230926,184900,97174205,3930,3930,3930,3930,0
|
|
20230926,184800,97174205,3930,3930,3930,3930,0
|
|
20230926,184700,97174205,3930,3930,3930,3930,0
|
|
20230926,184600,97174205,3930,3930,3930,3930,0
|
|
20230926,184500,97174205,3930,3930,3930,3930,952
|
|
20230926,184400,97174205,3930,3930,3930,3930,0
|
|
20230926,184300,97174205,3930,3930,3930,3930,0
|
|
20230926,184200,97174205,3930,3930,3930,3930,0
|
|
20230926,184100,97174205,3930,3930,3930,3930,0
|
|
20230926,184000,97174205,3930,3930,3930,3930,0
|
|
20230926,183900,97174205,3930,3930,3930,3930,0
|
|
20230926,183800,97174205,3930,3930,3930,3930,0
|
|
20230926,183700,97174205,3930,3930,3930,3930,0
|
|
20230926,183600,97174205,3930,3930,3930,3930,0
|
|
20230926,183500,97174205,3930,3930,3930,3930,0
|
|
20230926,183400,97174205,3930,3930,3930,3930,0
|
|
20230926,183300,97174205,3930,3930,3930,3930,0
|
|
20230926,183200,97174205,3930,3930,3930,3930,0
|
|
20230926,183100,97174205,3930,3930,3930,3930,0
|
|
20230926,183000,97174205,3930,3930,3930,3930,0
|
|
20230926,182900,97174205,3930,3930,3930,3930,0
|
|
20230926,182800,97174205,3930,3930,3930,3930,0
|
|
20230926,182700,97174205,3930,3930,3930,3930,0
|
|
20230926,182600,97174205,3930,3930,3930,3930,0
|
|
20230926,182500,97174205,3930,3930,3930,3930,0
|
|
20230926,182400,97174205,3930,3930,3930,3930,0
|
|
20230926,182300,97174205,3930,3930,3930,3930,0
|
|
20230926,182200,97174205,3930,3930,3930,3930,0
|
|
20230926,182100,97174205,3930,3930,3930,3930,0
|
|
20230926,182000,97174205,3930,3930,3930,3930,0
|
|
20230926,181900,97174205,3930,3930,3930,3930,0
|
|
20230926,181800,97174205,3930,3930,3930,3930,0
|
|
20230926,181700,97174205,3930,3930,3930,3930,0
|
|
20230926,181600,97174205,3930,3930,3930,3930,0
|
|
20230926,181500,97174205,3930,3930,3930,3930,952
|
|
20230926,181400,97174205,3930,3930,3930,3930,0
|
|
20230926,181300,97174205,3930,3930,3930,3930,0
|
|
20230926,181200,97174205,3930,3930,3930,3930,0
|
|
20230926,181100,97174205,3930,3930,3930,3930,0
|
|
20230926,181000,97174205,3930,3930,3930,3930,0
|
|
20230926,180900,97174205,3930,3930,3930,3930,0
|
|
20230926,180800,97174205,3930,3930,3930,3930,0
|
|
20230926,180700,97174205,3930,3930,3930,3930,0
|
|
20230926,180600,97174205,3930,3930,3930,3930,0
|
|
20230926,180500,97174205,3930,3930,3930,3930,0
|
|
20230926,180400,97174205,3930,3930,3930,3930,0
|
|
20230926,180300,97174205,3930,3930,3930,3930,0
|
|
20230926,180200,97174205,3930,3930,3930,3930,0
|
|
20230926,180100,97174205,3930,3930,3930,3930,0
|
|
20230926,180000,97174205,3930,3930,3930,3930,0
|
|
20230926,175900,97174205,3930,3930,3930,3930,0
|
|
20230926,175800,97174205,3930,3930,3930,3930,0
|
|
20230926,175700,97174205,3930,3930,3930,3930,0
|
|
20230926,175600,97174205,3930,3930,3930,3930,0
|
|
20230926,175500,97174205,3930,3930,3930,3930,0
|
|
20230926,175400,97174205,3930,3930,3930,3930,0
|
|
20230926,175300,97174205,3930,3930,3930,3930,0
|
|
20230926,175200,97174205,3930,3930,3930,3930,0
|
|
20230926,175100,97174205,3930,3930,3930,3930,0
|
|
20230926,175000,97174205,3930,3930,3930,3930,0
|
|
20230926,174900,97174205,3930,3930,3930,3930,0
|
|
20230926,174800,97174205,3930,3930,3930,3930,0
|
|
20230926,174700,97174205,3930,3930,3930,3930,0
|
|
20230926,174600,97174205,3930,3930,3930,3930,0
|
|
20230926,174500,97174205,3930,3930,3930,3930,952
|
|
20230926,174400,97174205,3930,3930,3930,3930,0
|
|
20230926,174300,97174205,3930,3930,3930,3930,0
|
|
20230926,174200,97174205,3930,3930,3930,3930,0
|
|
20230926,174100,97174205,3930,3930,3930,3930,0
|
|
20230926,174000,97174205,3930,3930,3930,3930,0
|
|
20230926,173900,97174205,3930,3930,3930,3930,0
|
|
20230926,173800,97174205,3930,3930,3930,3930,0
|
|
20230926,173700,97174205,3930,3930,3930,3930,0
|
|
20230926,173600,97174205,3930,3930,3930,3930,0
|
|
20230926,173500,97174205,3930,3930,3930,3930,0
|
|
20230926,173400,97174205,3930,3930,3930,3930,0
|
|
20230926,173300,97174205,3930,3930,3930,3930,0
|
|
20230926,173200,97174205,3930,3930,3930,3930,0
|
|
20230926,173100,97174205,3930,3930,3930,3930,0
|
|
20230926,173000,97174205,3930,3930,3930,3930,0
|
|
20230926,172900,97174205,3930,3930,3930,3930,0
|
|
20230926,172800,97174205,3930,3930,3930,3930,0
|
|
20230926,172700,97174205,3930,3930,3930,3930,0
|
|
20230926,172600,97174205,3930,3930,3930,3930,0
|
|
20230926,172500,97174205,3930,3930,3930,3930,0
|
|
20230926,172400,97174205,3930,3930,3930,3930,0
|
|
20230926,172300,97174205,3930,3930,3930,3930,0
|
|
20230926,172200,97174205,3930,3930,3930,3930,0
|
|
20230926,172100,97174205,3930,3930,3930,3930,0
|
|
20230926,172000,97174205,3930,3930,3930,3930,0
|
|
20230926,171900,97174205,3930,3930,3930,3930,0
|
|
20230926,171800,97174205,3930,3930,3930,3930,0
|
|
20230926,171700,97174205,3930,3930,3930,3930,0
|
|
20230926,171600,97174205,3930,3930,3930,3930,0
|
|
20230926,171500,97174205,3930,3930,3930,3930,952
|
|
20230926,171400,97174205,3930,3930,3930,3930,0
|
|
20230926,171300,97174205,3930,3930,3930,3930,0
|
|
20230926,171200,97174205,3930,3930,3930,3930,0
|
|
20230926,171100,97174205,3930,3930,3930,3930,0
|
|
20230926,171000,97174205,3930,3930,3930,3930,0
|
|
20230926,170900,97174205,3930,3930,3930,3930,0
|
|
20230926,170800,97174205,3930,3930,3930,3930,0
|
|
20230926,170700,97174205,3930,3930,3930,3930,0
|
|
20230926,170600,97174205,3930,3930,3930,3930,0
|
|
20230926,170500,97174205,3930,3930,3930,3930,0
|
|
20230926,170400,97174205,3930,3930,3930,3930,0
|
|
20230926,170300,97174205,3930,3930,3930,3930,0
|
|
20230926,170200,97174205,3930,3930,3930,3930,0
|
|
20230926,170100,97174205,3930,3930,3930,3930,0
|
|
20230926,170000,97174205,3930,3930,3930,3930,0
|
|
20230926,165900,97174205,3930,3930,3930,3930,0
|
|
20230926,165800,97174205,3930,3930,3930,3930,0
|
|
20230926,165700,97174205,3930,3930,3930,3930,0
|
|
20230926,165600,97174205,3930,3930,3930,3930,0
|
|
20230926,165500,97174205,3930,3930,3930,3930,0
|
|
20230926,165400,97174205,3930,3930,3930,3930,0
|
|
20230926,165300,97174205,3930,3930,3930,3930,0
|
|
20230926,165200,97174205,3930,3930,3930,3930,0
|
|
20230926,165100,97174205,3930,3930,3930,3930,0
|
|
20230926,165000,97174205,3930,3930,3930,3930,0
|
|
20230926,164900,97174205,3930,3930,3930,3930,0
|
|
20230926,164800,97174205,3930,3930,3930,3930,0
|
|
20230926,164700,97174205,3930,3930,3930,3930,0
|
|
20230926,164600,97174205,3930,3930,3930,3930,0
|
|
20230926,164500,97174205,3930,3930,3930,3930,952
|
|
20230926,164400,97174205,3930,3930,3930,3930,0
|
|
20230926,164300,97174205,3930,3930,3930,3930,0
|
|
20230926,164200,97174205,3930,3930,3930,3930,0
|
|
20230926,164100,97174205,3930,3930,3930,3930,0
|
|
20230926,164000,97174205,3930,3930,3930,3930,0
|
|
20230926,163900,97174205,3930,3930,3930,3930,0
|
|
20230926,163800,97174205,3930,3930,3930,3930,0
|
|
20230926,163700,97174205,3930,3930,3930,3930,0
|
|
20230926,163600,97174205,3930,3930,3930,3930,0
|
|
20230926,163500,97174205,3930,3930,3930,3930,0
|
|
20230926,163400,97174205,3930,3930,3930,3930,0
|
|
20230926,163300,97174205,3930,3930,3930,3930,0
|
|
20230926,163200,97174205,3930,3930,3930,3930,0
|
|
20230926,163100,97174205,3930,3930,3930,3930,0
|
|
20230926,163000,97174205,3930,3930,3930,3930,0
|
|
20230926,162900,97174205,3930,3930,3930,3930,0
|
|
20230926,162800,97174205,3930,3930,3930,3930,0
|
|
20230926,162700,97174205,3930,3930,3930,3930,0
|
|
20230926,162600,97174205,3930,3930,3930,3930,0
|
|
20230926,162500,97174205,3930,3930,3930,3930,0
|
|
20230926,162400,97174205,3930,3930,3930,3930,0
|
|
20230926,162300,97174205,3930,3930,3930,3930,0
|
|
20230926,162200,97174205,3930,3930,3930,3930,0
|
|
20230926,162100,97174205,3930,3930,3930,3930,0
|
|
20230926,162000,97174205,3930,3930,3930,3930,0
|
|
20230926,161900,97174205,3930,3930,3930,3930,0
|
|
20230926,161800,97174205,3930,3930,3930,3930,0
|
|
20230926,161700,97174205,3930,3930,3930,3930,0
|
|
20230926,161600,97174205,3930,3930,3930,3930,0
|
|
20230926,161500,97174205,3930,3930,3930,3930,952
|
|
20230926,161400,97174205,3930,3930,3930,3930,0
|
|
20230926,161300,97174205,3930,3930,3930,3930,0
|
|
20230926,161200,97174205,3930,3930,3930,3930,0
|
|
20230926,161100,97174205,3930,3930,3930,3930,0
|
|
20230926,161000,97174205,3930,3930,3930,3930,0
|
|
20230926,160900,97174205,3930,3930,3930,3930,0
|
|
20230926,160800,97174205,3930,3930,3930,3930,0
|
|
20230926,160700,97174205,3930,3930,3930,3930,0
|
|
20230926,160600,97174205,3930,3930,3930,3930,0
|
|
20230926,160500,97174205,3930,3930,3930,3930,0
|
|
20230926,160400,97174205,3930,3930,3930,3930,0
|
|
20230926,160300,97174205,3930,3930,3930,3930,0
|
|
20230926,160200,97174205,3930,3930,3930,3930,0
|
|
20230926,160100,97174205,3930,3930,3930,3930,0
|
|
20230926,160000,97174205,3930,3930,3930,3930,0
|
|
20230926,155900,97174205,3930,3930,3930,3930,0
|
|
20230926,155800,97174205,3930,3930,3930,3930,0
|
|
20230926,155700,97174205,3930,3930,3930,3930,0
|
|
20230926,155600,97174205,3930,3930,3930,3930,0
|
|
20230926,155500,97174205,3930,3930,3930,3930,0
|
|
20230926,155400,97174205,3930,3930,3930,3930,0
|
|
20230926,155300,97174205,3930,3930,3930,3930,0
|
|
20230926,155200,97174205,3930,3930,3930,3930,0
|
|
20230926,155100,97174205,3930,3930,3930,3930,0
|
|
20230926,155000,97174205,3930,3930,3930,3930,0
|
|
20230926,154900,97174205,3930,3930,3930,3930,0
|
|
20230926,154800,97174205,3930,3930,3930,3930,0
|
|
20230926,154700,97174205,3930,3930,3930,3930,0
|
|
20230926,154600,97174205,3930,3930,3930,3930,0
|
|
20230926,154500,97174205,3930,3930,3930,3930,952
|
|
20230926,154400,97174205,3930,3930,3930,3930,0
|
|
20230926,154300,97174205,3930,3930,3930,3930,0
|
|
20230926,154200,97174205,3930,3930,3930,3930,0
|
|
20230926,154100,97174205,3930,3930,3930,3930,0
|
|
20230926,154000,97174205,3930,3930,3930,3930,0
|
|
20230926,153900,97174205,3930,3930,3930,3930,0
|
|
20230926,153800,97174205,3930,3930,3930,3930,0
|
|
20230926,153700,97174205,3930,3930,3930,3930,0
|
|
20230926,153600,97174205,3930,3930,3930,3930,0
|
|
20230926,153500,97174205,3930,3930,3930,3930,0
|
|
20230926,153400,97174205,3930,3930,3930,3930,0
|
|
20230926,153300,97174205,3930,3930,3930,3930,0
|
|
20230926,153200,97174205,3930,3930,3930,3930,0
|
|
20230926,153100,97174205,3930,3930,3930,3930,0
|
|
20230926,153000,97174205,3930,3930,3930,3930,952
|
|
20230926,152900,93432845,3950,3950,3950,3950,0
|
|
20230926,152800,93432845,3950,3950,3950,3950,0
|
|
20230926,152700,93432845,3950,3950,3950,3950,0
|
|
20230926,152600,93432845,3950,3950,3950,3950,0
|
|
20230926,152500,93432845,3950,3950,3950,3950,0
|
|
20230926,152400,93432845,3950,3950,3950,3950,0
|
|
20230926,152300,93432845,3950,3950,3950,3950,0
|
|
20230926,152200,93432845,3950,3950,3950,3950,0
|
|
20230926,152100,93432845,3950,3950,3950,3950,0
|
|
20230926,152000,93432845,3950,3950,3950,3950,0
|
|
20230926,151900,93432845,3950,3950,3950,3930,25
|
|
20230926,151800,93334495,3950,3950,3950,3950,10
|
|
20230926,151700,93294995,3950,3940,3950,3940,1754
|
|
20230926,151600,86384205,3940,3940,3940,3940,13
|
|
20230926,151500,86332985,3940,3940,3940,3940,0
|
|
20230926,151400,86332985,3940,3940,3940,3940,101
|
|
20230926,151300,85935045,3950,3950,3950,3950,0
|
|
20230926,151200,85935045,3950,3940,3950,3940,163
|
|
20230926,151100,85292815,3940,3940,3940,3940,0
|
|
20230926,151000,85292815,3940,3940,3940,3940,0
|
|
20230926,150900,85292815,3940,3940,3940,3940,1
|
|
20230926,150800,85288875,3935,3935,3935,3935,23
|
|
20230926,150700,85198370,3935,3935,3935,3935,30
|
|
20230926,150600,85080320,3935,3930,3935,3930,48
|
|
20230926,150500,84891670,3930,3930,3930,3930,528
|
|
20230926,150400,82816630,3935,3930,3935,3930,25
|
|
20230926,150300,82718375,3935,3930,3935,3930,31
|
|
20230926,150200,82596395,3930,3930,3930,3930,1
|
|
20230926,150100,82592465,3935,3935,3935,3935,274
|
|
20230926,150000,81514275,3935,3935,3935,3935,40
|
|
20230926,145900,81356875,3940,3940,3940,3940,0
|
|
20230926,145800,81356875,3940,3940,3940,3940,0
|
|
20230926,145700,81356875,3940,3940,3940,3940,0
|
|
20230926,145600,81356875,3940,3940,3940,3940,0
|
|
20230926,145500,81356875,3940,3940,3940,3940,0
|
|
20230926,145400,81356875,3940,3940,3940,3940,0
|
|
20230926,145300,81356875,3940,3940,3940,3940,0
|
|
20230926,145200,81356875,3940,3940,3940,3940,27
|
|
20230926,145100,81250495,3940,3940,3940,3940,0
|
|
20230926,145000,81250495,3940,3940,3940,3940,0
|
|
20230926,144900,81250495,3940,3940,3940,3940,0
|
|
20230926,144800,81250495,3940,3940,3940,3940,0
|
|
20230926,144700,81250495,3940,3940,3940,3940,0
|
|
20230926,144600,81250495,3940,3940,3940,3940,0
|
|
20230926,144500,81250495,3940,3940,3940,3940,1
|
|
20230926,144400,81246555,3940,3940,3940,3940,0
|
|
20230926,144300,81246555,3940,3940,3940,3940,300
|
|
20230926,144200,80064555,3940,3940,3940,3940,0
|
|
20230926,144100,80064555,3940,3940,3940,3940,0
|
|
20230926,144000,80064555,3940,3940,3940,3940,24
|
|
20230926,143900,79969995,3950,3950,3950,3950,0
|
|
20230926,143800,79969995,3950,3950,3950,3950,0
|
|
20230926,143700,79969995,3950,3950,3950,3950,2
|
|
20230926,143600,79962095,3950,3950,3950,3950,0
|
|
20230926,143500,79962095,3950,3950,3950,3950,0
|
|
20230926,143400,79962095,3950,3950,3950,3950,0
|
|
20230926,143300,79962095,3950,3950,3950,3950,0
|
|
20230926,143200,79962095,3950,3950,3950,3950,0
|
|
20230926,143100,79962095,3950,3950,3950,3950,0
|
|
20230926,143000,79962095,3950,3950,3950,3950,0
|
|
20230926,142900,79962095,3950,3950,3950,3950,0
|
|
20230926,142800,79962095,3950,3950,3950,3950,0
|
|
20230926,142700,79962095,3950,3950,3950,3950,0
|
|
20230926,142600,79962095,3950,3950,3950,3950,0
|
|
20230926,142500,79962095,3950,3950,3950,3950,0
|
|
20230926,142400,79962095,3950,3950,3950,3950,0
|
|
20230926,142300,79962095,3950,3950,3950,3950,1
|
|
20230926,142200,79958145,3950,3950,3950,3950,0
|
|
20230926,142100,79958145,3950,3950,3950,3950,1
|
|
20230926,142000,79954195,3940,3940,3940,3940,0
|
|
20230926,141900,79954195,3940,3940,3940,3940,0
|
|
20230926,141800,79954195,3940,3940,3940,3940,0
|
|
20230926,141700,79954195,3940,3940,3940,3940,17
|
|
20230926,141600,79887215,3950,3950,3950,3950,0
|
|
20230926,141500,79887215,3950,3950,3950,3950,1
|
|
20230926,141400,79883265,3940,3940,3940,3940,60
|
|
20230926,141300,79646865,3940,3940,3940,3940,500
|
|
20230926,141200,77676865,3940,3940,3940,3940,100
|
|
20230926,141100,77282865,3940,3940,3940,3940,0
|
|
20230926,141000,77282865,3940,3940,3940,3940,0
|
|
20230926,140900,77282865,3940,3940,3940,3940,0
|
|
20230926,140800,77282865,3940,3940,3940,3940,1
|
|
20230926,140700,77278925,3935,3935,3935,3935,18
|
|
20230926,140600,77208095,3940,3940,3940,3940,0
|
|
20230926,140500,77208095,3940,3940,3940,3940,0
|
|
20230926,140400,77208095,3940,3940,3940,3940,0
|
|
20230926,140300,77208095,3940,3940,3940,3940,0
|
|
20230926,140200,77208095,3940,3940,3940,3940,0
|
|
20230926,140100,77208095,3940,3940,3940,3940,0
|
|
20230926,140000,77208095,3940,3940,3940,3940,0
|
|
20230926,135900,77208095,3940,3940,3940,3940,0
|
|
20230926,135800,77208095,3940,3940,3940,3940,1
|
|
20230926,135700,77204155,3935,3935,3935,3935,100
|
|
20230926,135600,76810655,3940,3940,3940,3940,0
|
|
20230926,135500,76810655,3940,3940,3940,3940,0
|
|
20230926,135400,76810655,3940,3940,3940,3940,0
|
|
20230926,135300,76810655,3940,3940,3940,3940,0
|
|
20230926,135200,76810655,3940,3940,3940,3940,1
|
|
20230926,135100,76806715,3935,3935,3935,3935,0
|
|
20230926,135000,76806715,3935,3935,3935,3935,0
|
|
20230926,134900,76806715,3935,3935,3935,3935,6
|
|
20230926,134800,76783105,3935,3935,3935,3935,0
|
|
20230926,134700,76783105,3935,3935,3935,3935,0
|
|
20230926,134600,76783105,3935,3935,3935,3935,0
|
|
20230926,134500,76783105,3935,3935,3935,3935,0
|
|
20230926,134400,76783105,3935,3935,3935,3935,0
|
|
20230926,134300,76783105,3935,3935,3935,3935,0
|
|
20230926,134200,76783105,3935,3935,3935,3935,0
|
|
20230926,134100,76783105,3935,3935,3935,3935,0
|
|
20230926,134000,76783105,3935,3935,3935,3935,10
|
|
20230926,133900,76743755,3935,3935,3935,3935,5
|
|
20230926,133800,76724080,3940,3940,3940,3940,0
|
|
20230926,133700,76724080,3940,3940,3940,3940,0
|
|
20230926,133600,76724080,3940,3940,3940,3940,0
|
|
20230926,133500,76724080,3940,3940,3940,3940,50
|
|
20230926,133400,76527080,3940,3940,3940,3940,0
|
|
20230926,133300,76527080,3940,3940,3940,3940,1
|
|
20230926,133200,76523140,3935,3935,3935,3935,5
|
|
20230926,133100,76503465,3940,3940,3940,3940,0
|
|
20230926,133000,76503465,3940,3940,3940,3940,0
|
|
20230926,132900,76503465,3940,3940,3940,3940,0
|
|
20230926,132800,76503465,3940,3940,3940,3940,0
|
|
20230926,132700,76503465,3940,3940,3940,3940,0
|
|
20230926,132600,76503465,3940,3940,3940,3940,0
|
|
20230926,132500,76503465,3940,3940,3940,3940,0
|
|
20230926,132400,76503465,3940,3940,3940,3940,0
|
|
20230926,132300,76503465,3940,3940,3940,3940,0
|
|
20230926,132200,76503465,3940,3940,3940,3940,0
|
|
20230926,132100,76503465,3940,3940,3940,3940,0
|
|
20230926,132000,76503465,3940,3940,3940,3940,0
|
|
20230926,131900,76503465,3940,3940,3940,3940,0
|
|
20230926,131800,76503465,3940,3940,3940,3940,0
|
|
20230926,131700,76503465,3940,3940,3940,3940,0
|
|
20230926,131600,76503465,3940,3940,3940,3940,0
|
|
20230926,131500,76503465,3940,3940,3940,3940,1
|
|
20230926,131400,76499525,3930,3935,3935,3930,195
|
|
20230926,131300,75732675,3935,3935,3935,3935,150
|
|
20230926,131200,75142425,3940,3940,3940,3940,0
|
|
20230926,131100,75142425,3940,3940,3940,3940,0
|
|
20230926,131000,75142425,3940,3940,3940,3940,300
|
|
20230926,130900,73960425,3940,3940,3940,3940,2
|
|
20230926,130800,73952545,3940,3940,3940,3940,300
|
|
20230926,130700,72770545,3940,3940,3940,3940,0
|
|
20230926,130600,72770545,3940,3940,3940,3940,1
|
|
20230926,130500,72766605,3935,3930,3935,3930,31
|
|
20230926,130400,72644770,3940,3940,3940,3940,0
|
|
20230926,130300,72644770,3940,3935,3940,3935,103
|
|
20230926,130200,72239450,3940,3940,3940,3940,0
|
|
20230926,130100,72239450,3940,3940,3940,3940,0
|
|
20230926,130000,72239450,3940,3940,3940,3940,0
|
|
20230926,125900,72239450,3940,3940,3940,3940,1
|
|
20230926,125800,72235510,3935,3935,3935,3935,500
|
|
20230926,125700,70268010,3955,3945,3955,3935,2007
|
|
20230926,125600,62360750,3955,3955,3955,3955,0
|
|
20230926,125500,62360750,3955,3955,3955,3955,0
|
|
20230926,125400,62360750,3955,3955,3955,3955,5
|
|
20230926,125300,62340975,3955,3955,3955,3955,0
|
|
20230926,125200,62340975,3955,3955,3955,3955,0
|
|
20230926,125100,62340975,3955,3955,3955,3955,0
|
|
20230926,125000,62340975,3955,3955,3955,3955,0
|
|
20230926,124900,62340975,3955,3955,3955,3955,5
|
|
20230926,124800,62321200,3955,3955,3955,3955,1
|
|
20230926,124700,62317245,3945,3945,3945,3945,2
|
|
20230926,124600,62309355,3950,3950,3950,3950,1112
|
|
20230926,124500,57916955,3955,3955,3955,3955,0
|
|
20230926,124400,57916955,3955,3955,3955,3955,0
|
|
20230926,124300,57916955,3955,3955,3955,3955,0
|
|
20230926,124200,57916955,3955,3955,3955,3955,0
|
|
20230926,124100,57916955,3955,3955,3955,3955,0
|
|
20230926,124000,57916955,3955,3955,3955,3955,0
|
|
20230926,123900,57916955,3955,3955,3955,3955,100
|
|
20230926,123800,57521455,3950,3950,3950,3950,8
|
|
20230926,123700,57489855,3955,3955,3955,3955,0
|
|
20230926,123600,57489855,3955,3955,3955,3955,0
|
|
20230926,123500,57489855,3955,3955,3955,3955,0
|
|
20230926,123400,57489855,3955,3955,3955,3955,0
|
|
20230926,123300,57489855,3955,3955,3955,3955,0
|
|
20230926,123200,57489855,3955,3955,3955,3955,0
|
|
20230926,123100,57489855,3955,3955,3955,3955,0
|
|
20230926,123000,57489855,3955,3955,3955,3955,0
|
|
20230926,122900,57489855,3955,3955,3955,3955,0
|
|
20230926,122800,57489855,3955,3955,3955,3955,0
|
|
20230926,122700,57489855,3955,3955,3955,3955,0
|
|
20230926,122600,57489855,3955,3955,3955,3955,0
|
|
20230926,122500,57489855,3955,3955,3955,3955,0
|
|
20230926,122400,57489855,3955,3955,3955,3955,0
|
|
20230926,122300,57489855,3955,3955,3955,3955,9
|
|
20230926,122200,57454260,3955,3955,3955,3955,1
|
|
20230926,122100,57450305,3950,3955,3955,3950,324
|
|
20230926,122000,56168895,3955,3955,3955,3955,0
|
|
20230926,121900,56168895,3955,3955,3955,3955,102
|
|
20230926,121800,55765485,3955,3955,3955,3955,0
|
|
20230926,121700,55765485,3955,3955,3955,3955,0
|
|
20230926,121600,55765485,3955,3955,3955,3955,0
|
|
20230926,121500,55765485,3955,3955,3955,3955,0
|
|
20230926,121400,55765485,3955,3955,3955,3955,0
|
|
20230926,121300,55765485,3955,3955,3955,3955,0
|
|
20230926,121200,55765485,3955,3955,3955,3955,0
|
|
20230926,121100,55765485,3955,3955,3955,3955,0
|
|
20230926,121000,55765485,3955,3955,3955,3955,0
|
|
20230926,120900,55765485,3955,3955,3955,3955,0
|
|
20230926,120800,55765485,3955,3955,3955,3955,0
|
|
20230926,120700,55765485,3955,3955,3955,3955,0
|
|
20230926,120600,55765485,3955,3955,3955,3955,10
|
|
20230926,120500,55725935,3955,3955,3955,3955,0
|
|
20230926,120400,55725935,3955,3955,3955,3955,0
|
|
20230926,120300,55725935,3955,3955,3955,3955,0
|
|
20230926,120200,55725935,3955,3955,3955,3955,126
|
|
20230926,120100,55227605,3955,3955,3955,3955,0
|
|
20230926,120000,55227605,3955,3955,3955,3955,0
|
|
20230926,115900,55227605,3955,3955,3955,3955,1
|
|
20230926,115800,55223650,3955,3955,3955,3955,0
|
|
20230926,115700,55223650,3955,3955,3955,3955,0
|
|
20230926,115600,55223650,3955,3955,3955,3955,0
|
|
20230926,115500,55223650,3955,3955,3955,3955,0
|
|
20230926,115400,55223650,3955,3955,3955,3955,0
|
|
20230926,115300,55223650,3955,3955,3955,3955,110
|
|
20230926,115200,54788600,3960,3960,3960,3960,0
|
|
20230926,115100,54788600,3960,3960,3960,3960,1
|
|
20230926,115000,54784640,3955,3955,3955,3955,15
|
|
20230926,114900,54725315,3960,3960,3960,3960,0
|
|
20230926,114800,54725315,3960,3960,3960,3960,0
|
|
20230926,114700,54725315,3960,3955,3960,3955,348
|
|
20230926,114600,53348970,3950,3955,3955,3950,1155
|
|
20230926,114500,48785960,3960,3960,3960,3960,0
|
|
20230926,114400,48785960,3960,3960,3960,3960,0
|
|
20230926,114300,48785960,3960,3960,3960,3960,0
|
|
20230926,114200,48785960,3960,3960,3960,3960,0
|
|
20230926,114100,48785960,3960,3960,3960,3960,0
|
|
20230926,114000,48785960,3960,3960,3960,3960,0
|
|
20230926,113900,48785960,3960,3960,3960,3960,0
|
|
20230926,113800,48785960,3960,3960,3960,3960,0
|
|
20230926,113700,48785960,3960,3960,3960,3960,0
|
|
20230926,113600,48785960,3960,3960,3960,3960,2
|
|
20230926,113500,48778040,3960,3960,3960,3960,0
|
|
20230926,113400,48778040,3960,3960,3960,3960,1
|
|
20230926,113300,48774080,3955,3955,3955,3955,150
|
|
20230926,113200,48180830,3955,3955,3955,3955,0
|
|
20230926,113100,48180830,3955,3955,3960,3955,152
|
|
20230926,113000,47579660,3960,3960,3960,3960,0
|
|
20230926,112900,47579660,3960,3960,3960,3960,0
|
|
20230926,112800,47579660,3960,3960,3960,3960,0
|
|
20230926,112700,47579660,3960,3960,3960,3960,0
|
|
20230926,112600,47579660,3960,3960,3960,3960,1
|
|
20230926,112500,47575700,3960,3960,3960,3960,0
|
|
20230926,112400,47575700,3960,3960,3960,3960,1
|
|
20230926,112300,47571740,3950,3950,3950,3950,0
|
|
20230926,112200,47571740,3950,3950,3950,3950,0
|
|
20230926,112100,47571740,3950,3950,3950,3950,41
|
|
20230926,112000,47409790,3955,3955,3955,3955,0
|
|
20230926,111900,47409790,3955,3955,3955,3955,0
|
|
20230926,111800,47409790,3955,3960,3960,3955,1267
|
|
20230926,111700,42396285,3960,3960,3960,3960,1
|
|
20230926,111600,42392325,3965,3965,3965,3965,0
|
|
20230926,111500,42392325,3965,3965,3965,3965,0
|
|
20230926,111400,42392325,3965,3965,3965,3965,0
|
|
20230926,111300,42392325,3965,3965,3965,3965,0
|
|
20230926,111200,42392325,3965,3965,3965,3965,2
|
|
20230926,111100,42384395,3965,3965,3965,3965,0
|
|
20230926,111000,42384395,3965,3965,3965,3965,0
|
|
20230926,110900,42384395,3965,3965,3965,3965,1
|
|
20230926,110800,42380430,3965,3965,3965,3965,0
|
|
20230926,110700,42380430,3965,3965,3965,3965,0
|
|
20230926,110600,42380430,3965,3965,3965,3965,0
|
|
20230926,110500,42380430,3965,3965,3965,3965,0
|
|
20230926,110400,42380430,3965,3965,3965,3965,200
|
|
20230926,110300,41587430,3955,3955,3955,3955,0
|
|
20230926,110200,41587430,3955,3955,3955,3955,2
|
|
20230926,110100,41579520,3955,3955,3955,3955,0
|
|
20230926,110000,41579520,3955,3955,3955,3955,0
|
|
20230926,105900,41579520,3955,3955,3955,3955,0
|
|
20230926,105800,41579520,3955,3955,3955,3955,80
|
|
20230926,105700,41263120,3965,3965,3965,3965,1
|
|
20230926,105600,41259155,3960,3960,3960,3960,0
|
|
20230926,105500,41259155,3960,3960,3960,3960,0
|
|
20230926,105400,41259155,3960,3960,3960,3960,1
|
|
20230926,105300,41255195,3965,3965,3965,3965,0
|
|
20230926,105200,41255195,3965,3965,3965,3965,0
|
|
20230926,105100,41255195,3965,3965,3965,3965,0
|
|
20230926,105000,41255195,3965,3965,3965,3965,0
|
|
20230926,104900,41255195,3965,3965,3965,3965,0
|
|
20230926,104800,41255195,3965,3965,3965,3965,0
|
|
20230926,104700,41255195,3965,3965,3965,3965,0
|
|
20230926,104600,41255195,3965,3965,3965,3965,0
|
|
20230926,104500,41255195,3965,3965,3965,3965,0
|
|
20230926,104400,41255195,3965,3965,3965,3965,0
|
|
20230926,104300,41255195,3965,3965,3965,3965,0
|
|
20230926,104200,41255195,3965,3965,3965,3965,0
|
|
20230926,104100,41255195,3965,3965,3965,3965,0
|
|
20230926,104000,41255195,3965,3965,3965,3965,0
|
|
20230926,103900,41255195,3965,3965,3965,3965,0
|
|
20230926,103800,41255195,3965,3965,3965,3965,0
|
|
20230926,103700,41255195,3965,3965,3965,3965,1
|
|
20230926,103600,41251230,3955,3955,3955,3955,86
|
|
20230926,103500,40911100,3985,3985,3985,3985,0
|
|
20230926,103400,40911100,3985,3985,3985,3985,0
|
|
20230926,103300,40911100,3985,3985,3985,3985,0
|
|
20230926,103200,40911100,3985,3985,3985,3985,0
|
|
20230926,103100,40911100,3985,3985,3985,3985,0
|
|
20230926,103000,40911100,3985,3985,3985,3985,0
|
|
20230926,102900,40911100,3985,3985,3985,3985,0
|
|
20230926,102800,40911100,3985,3985,3985,3985,0
|
|
20230926,102700,40911100,3985,3985,3985,3985,0
|
|
20230926,102600,40911100,3985,3985,3985,3985,0
|
|
20230926,102500,40911100,3985,3965,3985,3965,10
|
|
20230926,102400,40871430,3965,3965,3965,3965,0
|
|
20230926,102300,40871430,3965,3965,3965,3965,62
|
|
20230926,102200,40625600,3955,3955,3955,3955,0
|
|
20230926,102100,40625600,3955,3955,3955,3955,1005
|
|
20230926,102000,36650825,3955,3955,3955,3955,101
|
|
20230926,101900,36251370,3955,3955,3955,3955,1
|
|
20230926,101800,36247415,3955,3955,3955,3955,69
|
|
20230926,101700,35974520,3955,3955,3955,3955,100
|
|
20230926,101600,35579020,3955,3955,3955,3955,100
|
|
20230926,101500,35183520,3950,3950,3950,3950,1
|
|
20230926,101400,35179570,3955,3955,3955,3955,0
|
|
20230926,101300,35179570,3955,3955,3955,3955,0
|
|
20230926,101200,35179570,3955,3955,3955,3955,0
|
|
20230926,101100,35179570,3955,3955,3955,3955,0
|
|
20230926,101000,35179570,3955,3955,3955,3955,0
|
|
20230926,100900,35179570,3955,3955,3955,3955,0
|
|
20230926,100800,35179570,3955,3955,3955,3955,0
|
|
20230926,100700,35179570,3955,3955,3955,3955,0
|
|
20230926,100600,35179570,3955,3955,3955,3955,0
|
|
20230926,100500,35179570,3955,3955,3955,3955,0
|
|
20230926,100400,35179570,3955,3955,3955,3955,1
|
|
20230926,100300,35175615,3960,3960,3960,3960,0
|
|
20230926,100200,35175615,3960,3960,3960,3960,0
|
|
20230926,100100,35175615,3960,3960,3960,3960,0
|
|
20230926,100000,35175615,3960,3960,3960,3960,101
|
|
20230926,095900,34775655,3960,3965,3970,3960,1176
|
|
20230926,095800,30116485,3960,3960,3960,3960,7
|
|
20230926,095700,30088765,3950,3950,3950,3950,0
|
|
20230926,095600,30088765,3950,3950,3950,3950,274
|
|
20230926,095500,29006465,3985,3985,3985,3985,0
|
|
20230926,095400,29006465,3985,3955,3985,3955,150
|
|
20230926,095300,28413150,3955,3955,3955,3955,0
|
|
20230926,095200,28413150,3955,3955,3955,3955,0
|
|
20230926,095100,28413150,3955,3955,3955,3955,100
|
|
20230926,095000,28017650,3955,3955,3955,3955,0
|
|
20230926,094900,28017650,3955,3955,3955,3955,253
|
|
20230926,094800,27017035,3955,3955,3955,3955,9
|
|
20230926,094700,26981440,3955,3955,3955,3955,5
|
|
20230926,094600,26961665,3955,3955,3955,3955,20
|
|
20230926,094500,26882565,3950,3950,3950,3950,281
|
|
20230926,094400,25772615,3950,3950,3950,3950,108
|
|
20230926,094300,25346015,3955,3955,3955,3955,3
|
|
20230926,094200,25334150,3955,3955,3955,3955,149
|
|
20230926,094100,24744855,3965,3965,3965,3965,0
|
|
20230926,094000,24744855,3965,3965,3965,3965,434
|
|
20230926,093900,23024045,3965,3965,3965,3965,1
|
|
20230926,093800,23020080,3965,3965,3965,3965,0
|
|
20230926,093700,23020080,3965,3965,3965,3965,0
|
|
20230926,093600,23020080,3965,3965,3965,3965,1
|
|
20230926,093500,23016115,3985,3965,3985,3965,3
|
|
20230926,093400,23004180,3985,3985,3985,3985,0
|
|
20230926,093300,23004180,3985,3965,3985,3965,3
|
|
20230926,093200,22992265,3985,3965,3985,3965,8
|
|
20230926,093100,22960525,3955,3955,3955,3955,0
|
|
20230926,093000,22960525,3955,3950,3960,3950,1199
|
|
20230926,092900,18216975,3945,3965,3965,3945,2867
|
|
20230926,092800,6878095,3970,3970,3970,3970,500
|
|
20230926,092700,4893095,3970,3970,3970,3970,0
|
|
20230926,092600,4893095,3970,3970,3970,3970,5
|
|
20230926,092500,4873245,3970,3970,3970,3970,0
|
|
20230926,092400,4873245,3970,3970,3970,3970,0
|
|
20230926,092300,4873245,3970,3970,3970,3970,382
|
|
20230926,092200,3356705,3970,3970,3970,3970,0
|
|
20230926,092100,3356705,3970,3970,3970,3970,0
|
|
20230926,092000,3356705,3970,3970,3970,3970,118
|
|
20230926,091900,2888245,3965,3965,3965,3965,0
|
|
20230926,091800,2888245,3965,3965,3965,3965,0
|
|
20230926,091700,2888245,3965,3965,3965,3965,0
|
|
20230926,091600,2888245,3965,3965,3965,3965,0
|
|
20230926,091500,2888245,3965,3965,3965,3965,604
|
|
20230926,091400,493385,3980,3980,3980,3980,0
|
|
20230926,091300,493385,3980,3980,3980,3980,0
|
|
20230926,091200,493385,3980,3980,3980,3980,0
|
|
20230926,091100,493385,3980,3980,3980,3980,0
|
|
20230926,091000,493385,3980,3980,3980,3980,0
|
|
20230926,090900,493385,3980,3980,3980,3980,2
|
|
20230926,090800,485425,3980,3980,3980,3980,0
|
|
20230926,090700,485425,3980,3980,3980,3980,1
|
|
20230926,090600,481445,3980,3980,3980,3980,2
|
|
20230926,090500,473485,3980,3980,3980,3980,0
|
|
20230926,090400,473485,3980,3980,3980,3980,0
|
|
20230926,090300,473485,3980,3980,3980,3980,100
|
|
20230926,090200,75485,3980,3980,3980,3980,1
|
|
20230926,090100,71505,3980,3980,3980,3980,1
|
|
20230926,090000,67525,3985,3970,3985,3970,16
|