625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192200,399159280,9930,9930,9930,9930,2527
|
|
20230925,192100,399159280,9930,9930,9930,9930,0
|
|
20230925,192000,399159280,9930,9930,9930,9930,0
|
|
20230925,191900,399159280,9930,9930,9930,9930,0
|
|
20230925,191800,399159280,9930,9930,9930,9930,0
|
|
20230925,191700,399159280,9930,9930,9930,9930,0
|
|
20230925,191600,399159280,9930,9930,9930,9930,0
|
|
20230925,191500,399159280,9930,9930,9930,9930,0
|
|
20230925,191400,399159280,9930,9930,9930,9930,0
|
|
20230925,191300,399159280,9930,9930,9930,9930,0
|
|
20230925,191200,399159280,9930,9930,9930,9930,0
|
|
20230925,191100,399159280,9930,9930,9930,9930,0
|
|
20230925,191000,399159280,9930,9930,9930,9930,0
|
|
20230925,190900,399159280,9930,9930,9930,9930,0
|
|
20230925,190800,399159280,9930,9930,9930,9930,0
|
|
20230925,190700,399159280,9930,9930,9930,9930,0
|
|
20230925,190600,399159280,9930,9930,9930,9930,0
|
|
20230925,190500,399159280,9930,9930,9930,9930,0
|
|
20230925,190400,399159280,9930,9930,9930,9930,0
|
|
20230925,190300,399159280,9930,9930,9930,9930,0
|
|
20230925,190200,399159280,9930,9930,9930,9930,0
|
|
20230925,190100,399159280,9930,9930,9930,9930,0
|
|
20230925,190000,399159280,9930,9930,9930,9930,0
|
|
20230925,185900,399159280,9930,9930,9930,9930,0
|
|
20230925,185800,399159280,9930,9930,9930,9930,0
|
|
20230925,185700,399159280,9930,9930,9930,9930,0
|
|
20230925,185600,399159280,9930,9930,9930,9930,0
|
|
20230925,185500,399159280,9930,9930,9930,9930,0
|
|
20230925,185400,399159280,9930,9930,9930,9930,0
|
|
20230925,185300,399159280,9930,9930,9930,9930,0
|
|
20230925,185200,399159280,9930,9930,9930,9930,2527
|
|
20230925,185100,399159280,9930,9930,9930,9930,0
|
|
20230925,185000,399159280,9930,9930,9930,9930,0
|
|
20230925,184900,399159280,9930,9930,9930,9930,0
|
|
20230925,184800,399159280,9930,9930,9930,9930,0
|
|
20230925,184700,399159280,9930,9930,9930,9930,0
|
|
20230925,184600,399159280,9930,9930,9930,9930,0
|
|
20230925,184500,399159280,9930,9930,9930,9930,0
|
|
20230925,184400,399159280,9930,9930,9930,9930,0
|
|
20230925,184300,399159280,9930,9930,9930,9930,0
|
|
20230925,184200,399159280,9930,9930,9930,9930,0
|
|
20230925,184100,399159280,9930,9930,9930,9930,0
|
|
20230925,184000,399159280,9930,9930,9930,9930,0
|
|
20230925,183900,399159280,9930,9930,9930,9930,0
|
|
20230925,183800,399159280,9930,9930,9930,9930,0
|
|
20230925,183700,399159280,9930,9930,9930,9930,0
|
|
20230925,183600,399159280,9930,9930,9930,9930,0
|
|
20230925,183500,399159280,9930,9930,9930,9930,0
|
|
20230925,183400,399159280,9930,9930,9930,9930,0
|
|
20230925,183300,399159280,9930,9930,9930,9930,0
|
|
20230925,183200,399159280,9930,9930,9930,9930,0
|
|
20230925,183100,399159280,9930,9930,9930,9930,0
|
|
20230925,183000,399159280,9930,9930,9930,9930,0
|
|
20230925,182900,399159280,9930,9930,9930,9930,0
|
|
20230925,182800,399159280,9930,9930,9930,9930,0
|
|
20230925,182700,399159280,9930,9930,9930,9930,0
|
|
20230925,182600,399159280,9930,9930,9930,9930,0
|
|
20230925,182500,399159280,9930,9930,9930,9930,0
|
|
20230925,182400,399159280,9930,9930,9930,9930,0
|
|
20230925,182300,399159280,9930,9930,9930,9930,0
|
|
20230925,182200,399159280,9930,9930,9930,9930,2527
|
|
20230925,182100,399159280,9930,9930,9930,9930,0
|
|
20230925,182000,399159280,9930,9930,9930,9930,0
|
|
20230925,181900,399159280,9930,9930,9930,9930,0
|
|
20230925,181800,399159280,9930,9930,9930,9930,0
|
|
20230925,181700,399159280,9930,9930,9930,9930,0
|
|
20230925,181600,399159280,9930,9930,9930,9930,0
|
|
20230925,181500,399159280,9930,9930,9930,9930,0
|
|
20230925,181400,399159280,9930,9930,9930,9930,0
|
|
20230925,181300,399159280,9930,9930,9930,9930,0
|
|
20230925,181200,399159280,9930,9930,9930,9930,0
|
|
20230925,181100,399159280,9930,9930,9930,9930,0
|
|
20230925,181000,399159280,9930,9930,9930,9930,0
|
|
20230925,180900,399159280,9930,9930,9930,9930,0
|
|
20230925,180800,399159280,9930,9930,9930,9930,0
|
|
20230925,180700,399159280,9930,9930,9930,9930,0
|
|
20230925,180600,399159280,9930,9930,9930,9930,0
|
|
20230925,180500,399159280,9930,9930,9930,9930,0
|
|
20230925,180400,399159280,9930,9930,9930,9930,0
|
|
20230925,180300,399159280,9930,9930,9930,9930,0
|
|
20230925,180200,399159280,9930,9930,9930,9930,0
|
|
20230925,180100,399159280,9930,9930,9930,9930,0
|
|
20230925,180000,399159280,9930,9930,9930,9930,0
|
|
20230925,175900,399159280,9930,9930,9930,9930,0
|
|
20230925,175800,399159280,9930,9930,9930,9930,0
|
|
20230925,175700,399159280,9930,9930,9930,9930,0
|
|
20230925,175600,399159280,9930,9930,9930,9930,0
|
|
20230925,175500,399159280,9930,9930,9930,9930,0
|
|
20230925,175400,399159280,9930,9930,9930,9930,0
|
|
20230925,175300,399159280,9930,9930,9930,9930,0
|
|
20230925,175200,399159280,9930,9930,9930,9930,2527
|
|
20230925,175100,399159280,9930,9930,9930,9930,0
|
|
20230925,175000,399159280,9930,9930,9930,9930,0
|
|
20230925,174900,399159280,9930,9930,9930,9930,0
|
|
20230925,174800,399159280,9930,9930,9930,9930,0
|
|
20230925,174700,399159280,9930,9930,9930,9930,0
|
|
20230925,174600,399159280,9930,9930,9930,9930,0
|
|
20230925,174500,399159280,9930,9930,9930,9930,0
|
|
20230925,174400,399159280,9930,9930,9930,9930,0
|
|
20230925,174300,399159280,9930,9930,9930,9930,0
|
|
20230925,174200,399159280,9930,9930,9930,9930,0
|
|
20230925,174100,399159280,9930,9930,9930,9930,0
|
|
20230925,174000,399159280,9930,9930,9930,9930,0
|
|
20230925,173900,399159280,9930,9930,9930,9930,0
|
|
20230925,173800,399159280,9930,9930,9930,9930,0
|
|
20230925,173700,399159280,9930,9930,9930,9930,0
|
|
20230925,173600,399159280,9930,9930,9930,9930,0
|
|
20230925,173500,399159280,9930,9930,9930,9930,0
|
|
20230925,173400,399159280,9930,9930,9930,9930,0
|
|
20230925,173300,399159280,9930,9930,9930,9930,0
|
|
20230925,173200,399159280,9930,9930,9930,9930,0
|
|
20230925,173100,399159280,9930,9930,9930,9930,0
|
|
20230925,173000,399159280,9930,9930,9930,9930,0
|
|
20230925,172900,399159280,9930,9930,9930,9930,0
|
|
20230925,172800,399159280,9930,9930,9930,9930,0
|
|
20230925,172700,399159280,9930,9930,9930,9930,0
|
|
20230925,172600,399159280,9930,9930,9930,9930,0
|
|
20230925,172500,399159280,9930,9930,9930,9930,0
|
|
20230925,172400,399159280,9930,9930,9930,9930,0
|
|
20230925,172300,399159280,9930,9930,9930,9930,0
|
|
20230925,172200,399159280,9930,9930,9930,9930,2527
|
|
20230925,172100,399159280,9930,9930,9930,9930,0
|
|
20230925,172000,399159280,9930,9930,9930,9930,0
|
|
20230925,171900,399159280,9930,9930,9930,9930,0
|
|
20230925,171800,399159280,9930,9930,9930,9930,0
|
|
20230925,171700,399159280,9930,9930,9930,9930,0
|
|
20230925,171600,399159280,9930,9930,9930,9930,0
|
|
20230925,171500,399159280,9930,9930,9930,9930,0
|
|
20230925,171400,399159280,9930,9930,9930,9930,0
|
|
20230925,171300,399159280,9930,9930,9930,9930,0
|
|
20230925,171200,399159280,9930,9930,9930,9930,0
|
|
20230925,171100,399159280,9930,9930,9930,9930,0
|
|
20230925,171000,399159280,9930,9930,9930,9930,0
|
|
20230925,170900,399159280,9930,9930,9930,9930,0
|
|
20230925,170800,399159280,9930,9930,9930,9930,0
|
|
20230925,170700,399159280,9930,9930,9930,9930,0
|
|
20230925,170600,399159280,9930,9930,9930,9930,0
|
|
20230925,170500,399159280,9930,9930,9930,9930,0
|
|
20230925,170400,399159280,9930,9930,9930,9930,0
|
|
20230925,170300,399159280,9930,9930,9930,9930,0
|
|
20230925,170200,399159280,9930,9930,9930,9930,0
|
|
20230925,170100,399159280,9930,9930,9930,9930,0
|
|
20230925,170000,399159280,9930,9930,9930,9930,0
|
|
20230925,165900,399159280,9930,9930,9930,9930,0
|
|
20230925,165800,399159280,9930,9930,9930,9930,0
|
|
20230925,165700,399159280,9930,9930,9930,9930,0
|
|
20230925,165600,399159280,9930,9930,9930,9930,0
|
|
20230925,165500,399159280,9930,9930,9930,9930,0
|
|
20230925,165400,399159280,9930,9930,9930,9930,0
|
|
20230925,165300,399159280,9930,9930,9930,9930,0
|
|
20230925,165200,399159280,9930,9930,9930,9930,2527
|
|
20230925,165100,399159280,9930,9930,9930,9930,0
|
|
20230925,165000,399159280,9930,9930,9930,9930,0
|
|
20230925,164900,399159280,9930,9930,9930,9930,0
|
|
20230925,164800,399159280,9930,9930,9930,9930,0
|
|
20230925,164700,399159280,9930,9930,9930,9930,0
|
|
20230925,164600,399159280,9930,9930,9930,9930,0
|
|
20230925,164500,399159280,9930,9930,9930,9930,0
|
|
20230925,164400,399159280,9930,9930,9930,9930,0
|
|
20230925,164300,399159280,9930,9930,9930,9930,0
|
|
20230925,164200,399159280,9930,9930,9930,9930,0
|
|
20230925,164100,399159280,9930,9930,9930,9930,0
|
|
20230925,164000,399159280,9930,9930,9930,9930,0
|
|
20230925,163900,399159280,9930,9930,9930,9930,0
|
|
20230925,163800,399159280,9930,9930,9930,9930,0
|
|
20230925,163700,399159280,9930,9930,9930,9930,0
|
|
20230925,163600,399159280,9930,9930,9930,9930,0
|
|
20230925,163500,399159280,9930,9930,9930,9930,0
|
|
20230925,163400,399159280,9930,9930,9930,9930,0
|
|
20230925,163300,399159280,9930,9930,9930,9930,0
|
|
20230925,163200,399159280,9930,9930,9930,9930,0
|
|
20230925,163100,399159280,9930,9930,9930,9930,0
|
|
20230925,163000,399159280,9930,9930,9930,9930,0
|
|
20230925,162900,399159280,9930,9930,9930,9930,0
|
|
20230925,162800,399159280,9930,9930,9930,9930,0
|
|
20230925,162700,399159280,9930,9930,9930,9930,0
|
|
20230925,162600,399159280,9930,9930,9930,9930,0
|
|
20230925,162500,399159280,9930,9930,9930,9930,0
|
|
20230925,162400,399159280,9930,9930,9930,9930,0
|
|
20230925,162300,399159280,9930,9930,9930,9930,0
|
|
20230925,162200,399159280,9930,9930,9930,9930,2527
|
|
20230925,162100,399159280,9930,9930,9930,9930,0
|
|
20230925,162000,399159280,9930,9930,9930,9930,0
|
|
20230925,161900,399159280,9930,9930,9930,9930,0
|
|
20230925,161800,399159280,9930,9930,9930,9930,0
|
|
20230925,161700,399159280,9930,9930,9930,9930,0
|
|
20230925,161600,399159280,9930,9930,9930,9930,0
|
|
20230925,161500,399159280,9930,9930,9930,9930,0
|
|
20230925,161400,399159280,9930,9930,9930,9930,0
|
|
20230925,161300,399159280,9930,9930,9930,9930,0
|
|
20230925,161200,399159280,9930,9930,9930,9930,0
|
|
20230925,161100,399159280,9930,9930,9930,9930,0
|
|
20230925,161000,399159280,9930,9930,9930,9930,0
|
|
20230925,160900,399159280,9930,9930,9930,9930,0
|
|
20230925,160800,399159280,9930,9930,9930,9930,0
|
|
20230925,160700,399159280,9930,9930,9930,9930,0
|
|
20230925,160600,399159280,9930,9930,9930,9930,0
|
|
20230925,160500,399159280,9930,9930,9930,9930,0
|
|
20230925,160400,399159280,9930,9930,9930,9930,0
|
|
20230925,160300,399159280,9930,9930,9930,9930,0
|
|
20230925,160200,399159280,9930,9930,9930,9930,0
|
|
20230925,160100,399159280,9930,9930,9930,9930,0
|
|
20230925,160000,399159280,9930,9930,9930,9930,0
|
|
20230925,155900,399159280,9930,9930,9930,9930,0
|
|
20230925,155800,399159280,9930,9930,9930,9930,0
|
|
20230925,155700,399159280,9930,9930,9930,9930,0
|
|
20230925,155600,399159280,9930,9930,9930,9930,0
|
|
20230925,155500,399159280,9930,9930,9930,9930,0
|
|
20230925,155400,399159280,9930,9930,9930,9930,0
|
|
20230925,155300,399159280,9930,9930,9930,9930,0
|
|
20230925,155200,399159280,9930,9930,9930,9930,2527
|
|
20230925,155100,399159280,9930,9930,9930,9930,0
|
|
20230925,155000,399159280,9930,9930,9930,9930,0
|
|
20230925,154900,399159280,9930,9930,9930,9930,0
|
|
20230925,154800,399159280,9930,9930,9930,9930,0
|
|
20230925,154700,399159280,9930,9930,9930,9930,0
|
|
20230925,154600,399159280,9930,9930,9930,9930,0
|
|
20230925,154500,399159280,9930,9930,9930,9930,0
|
|
20230925,154400,399159280,9930,9930,9930,9930,0
|
|
20230925,154300,399159280,9930,9930,9930,9930,0
|
|
20230925,154200,399159280,9930,9930,9930,9930,0
|
|
20230925,154100,399159280,9930,9930,9930,9930,0
|
|
20230925,154000,399159280,9930,9930,9930,9930,0
|
|
20230925,153900,399159280,9930,9930,9930,9930,0
|
|
20230925,153800,399159280,9930,9930,9930,9930,0
|
|
20230925,153700,399159280,9930,9930,9930,9930,0
|
|
20230925,153600,399159280,9930,9930,9930,9930,0
|
|
20230925,153500,399159280,9930,9930,9930,9930,0
|
|
20230925,153400,399159280,9930,9930,9930,9930,0
|
|
20230925,153300,399159280,9930,9930,9930,9930,0
|
|
20230925,153200,399159280,9930,9930,9930,9930,0
|
|
20230925,153100,399159280,9930,9930,9930,9930,0
|
|
20230925,153000,399159280,9930,9930,9930,9930,2527
|
|
20230925,152900,374066170,9950,9950,9950,9950,0
|
|
20230925,152800,374066170,9950,9950,9950,9950,0
|
|
20230925,152700,374066170,9950,9950,9950,9950,0
|
|
20230925,152600,374066170,9950,9950,9950,9950,0
|
|
20230925,152500,374066170,9950,9950,9950,9950,0
|
|
20230925,152400,374066170,9950,9950,9950,9950,0
|
|
20230925,152300,374066170,9950,9950,9950,9950,0
|
|
20230925,152200,374066170,9950,9950,9950,9950,0
|
|
20230925,152100,374066170,9950,9950,9950,9950,0
|
|
20230925,152000,374066170,9950,9950,9950,9950,0
|
|
20230925,151900,374066170,9950,9950,9960,9950,96
|
|
20230925,151800,373110470,9950,9950,9950,9950,174
|
|
20230925,151700,371379170,9960,9960,9960,9950,271
|
|
20230925,151600,368680430,9960,9970,9970,9960,32
|
|
20230925,151500,368361610,9970,9980,9980,9970,288
|
|
20230925,151400,365487670,9980,9980,9980,9980,0
|
|
20230925,151300,365487670,9980,9980,9980,9980,7
|
|
20230925,151200,365417810,9980,9980,9980,9980,1
|
|
20230925,151100,365407830,9980,9980,9980,9980,0
|
|
20230925,151000,365407830,9980,9980,9980,9980,15
|
|
20230925,150900,365258130,9980,9980,9980,9980,1
|
|
20230925,150800,365248150,9970,9970,9970,9970,1
|
|
20230925,150700,365238180,9980,9980,9980,9980,3
|
|
20230925,150600,365208240,9950,9950,9950,9950,0
|
|
20230925,150500,365208240,9950,9950,9970,9950,34
|
|
20230925,150400,364869300,9950,9960,9960,9950,69
|
|
20230925,150300,364182640,9970,9970,9970,9970,0
|
|
20230925,150200,364182640,9970,9970,9970,9970,5
|
|
20230925,150100,364132790,9970,9970,9970,9970,1
|
|
20230925,150000,364122820,9990,9990,9990,9990,0
|
|
20230925,145900,364122820,9990,9990,9990,9990,4
|
|
20230925,145800,364082860,9990,9990,9990,9990,0
|
|
20230925,145700,364082860,9990,9950,9990,9950,53
|
|
20230925,145600,363555470,9990,9990,9990,9950,202
|
|
20230925,145500,361545490,9950,9950,9950,9950,333
|
|
20230925,145400,358232140,9950,9950,9950,9950,72
|
|
20230925,145300,357515740,9990,9990,9990,9990,0
|
|
20230925,145200,357515740,9990,9990,9990,9990,0
|
|
20230925,145100,357515740,9990,9990,9990,9990,0
|
|
20230925,145000,357515740,9990,9990,9990,9990,0
|
|
20230925,144900,357515740,9990,9950,9990,9950,78
|
|
20230925,144800,356739600,9990,9990,9990,9990,2
|
|
20230925,144700,356719620,9950,9950,9950,9950,1025
|
|
20230925,144600,346520870,9950,9950,9950,9950,200
|
|
20230925,144500,344530870,9960,9960,9960,9960,0
|
|
20230925,144400,344530870,9960,9980,9980,9960,507
|
|
20230925,144300,339480960,9990,9990,9990,9990,0
|
|
20230925,144200,339480960,9990,9990,9990,9990,5
|
|
20230925,144100,339431010,9960,9960,9960,9960,20
|
|
20230925,144000,339231810,9990,9990,9990,9990,0
|
|
20230925,143900,339231810,9990,9990,9990,9990,0
|
|
20230925,143800,339231810,9990,9990,9990,9990,0
|
|
20230925,143700,339231810,9990,9990,9990,9990,1
|
|
20230925,143600,339221820,9960,9960,9960,9960,71
|
|
20230925,143500,338514660,9990,9990,9990,9990,1
|
|
20230925,143400,338504670,10000,9960,10000,9960,501
|
|
20230925,143300,333514670,9960,9960,9960,9960,500
|
|
20230925,143200,328534670,9960,9960,9960,9960,0
|
|
20230925,143100,328534670,9960,9960,9960,9960,0
|
|
20230925,143000,328534670,9960,9960,9960,9960,1
|
|
20230925,142900,328524710,10000,10000,10000,10000,0
|
|
20230925,142800,328524710,10000,10000,10000,10000,0
|
|
20230925,142700,328524710,10000,10000,10000,10000,5
|
|
20230925,142600,328474710,10000,10000,10000,10000,2
|
|
20230925,142500,328454710,9960,9970,9970,9960,38
|
|
20230925,142400,328076210,10000,10000,10000,10000,0
|
|
20230925,142300,328076210,10000,10000,10000,10000,0
|
|
20230925,142200,328076210,10000,10000,10000,10000,0
|
|
20230925,142100,328076210,10000,9970,10000,9970,24
|
|
20230925,142000,327836870,10000,10000,10000,10000,0
|
|
20230925,141900,327836870,10000,10000,10000,10000,2
|
|
20230925,141800,327816870,9980,9980,9980,9980,0
|
|
20230925,141700,327816870,9980,9980,9980,9980,0
|
|
20230925,141600,327816870,9980,9980,9980,9980,66
|
|
20230925,141500,327158190,10000,10000,10000,10000,0
|
|
20230925,141400,327158190,10000,10000,10000,10000,3
|
|
20230925,141300,327128190,9990,9990,9990,9990,1
|
|
20230925,141200,327118200,9970,9970,9970,9970,0
|
|
20230925,141100,327118200,9970,9970,9970,9970,57
|
|
20230925,141000,326549910,10000,9990,10000,9990,50
|
|
20230925,140900,326050110,10000,10000,10000,9970,1407
|
|
20230925,140800,311996240,10000,10000,10000,10000,50
|
|
20230925,140700,311496240,10000,10000,10000,10000,0
|
|
20230925,140600,311496240,10000,10000,10000,10000,9
|
|
20230925,140500,311406240,9990,10000,10000,9990,305
|
|
20230925,140400,308359240,10000,10000,10000,10000,15
|
|
20230925,140300,308209240,9990,9990,9990,9990,541
|
|
20230925,140200,302804650,9990,9990,9990,9990,0
|
|
20230925,140100,302804650,9990,9990,9990,9990,0
|
|
20230925,140000,302804650,9990,9990,9990,9990,0
|
|
20230925,135900,302804650,9990,9990,9990,9990,1
|
|
20230925,135800,302794660,9960,9960,9960,9960,100
|
|
20230925,135700,301798660,9960,9960,9960,9960,85
|
|
20230925,135600,300952060,9960,9960,9960,9960,0
|
|
20230925,135500,300952060,9960,9960,9960,9960,45
|
|
20230925,135400,300503860,9970,9970,9970,9970,0
|
|
20230925,135300,300503860,9970,9970,9970,9970,0
|
|
20230925,135200,300503860,9970,9980,9980,9970,14
|
|
20230925,135100,300364260,10000,10000,10000,10000,0
|
|
20230925,135000,300364260,10000,10000,10000,10000,0
|
|
20230925,134900,300364260,10000,9990,10000,9990,2
|
|
20230925,134800,300344270,9990,9990,9990,9990,57
|
|
20230925,134700,299774840,10000,9980,10000,9980,785
|
|
20230925,134600,291935640,9950,9950,9950,9950,0
|
|
20230925,134500,291935640,9950,9950,9950,9950,0
|
|
20230925,134400,291935640,9950,9950,9950,9950,0
|
|
20230925,134300,291935640,9950,9950,9950,9950,1
|
|
20230925,134200,291925690,9960,9960,9960,9960,23
|
|
20230925,134100,291696610,9980,9980,9980,9980,0
|
|
20230925,134000,291696610,9980,9980,9980,9980,0
|
|
20230925,133900,291696610,9980,9980,9980,9980,0
|
|
20230925,133800,291696610,9980,9980,9980,9980,0
|
|
20230925,133700,291696610,9980,9980,9980,9980,1
|
|
20230925,133600,291686630,9950,9950,9950,9950,65
|
|
20230925,133500,291039880,9980,9980,9980,9980,0
|
|
20230925,133400,291039880,9980,9980,9980,9980,0
|
|
20230925,133300,291039880,9980,9980,9980,9980,7
|
|
20230925,133200,290970020,9980,9980,9980,9980,1
|
|
20230925,133100,290960040,9970,9960,9970,9960,1000
|
|
20230925,133000,280994720,9960,9960,9960,9960,0
|
|
20230925,132900,280994720,9960,9960,9960,9960,0
|
|
20230925,132800,280994720,9960,9960,9960,9960,1
|
|
20230925,132700,280984760,9940,9940,9940,9940,0
|
|
20230925,132600,280984760,9940,9940,9940,9940,0
|
|
20230925,132500,280984760,9940,9940,9940,9940,0
|
|
20230925,132400,280984760,9940,9940,9940,9940,0
|
|
20230925,132300,280984760,9940,9950,9950,9940,735
|
|
20230925,132200,273678690,9950,9950,9950,9950,0
|
|
20230925,132100,273678690,9950,9950,9950,9950,0
|
|
20230925,132000,273678690,9950,9950,9950,9950,0
|
|
20230925,131900,273678690,9950,9950,9950,9950,11
|
|
20230925,131800,273569240,9950,9950,9950,9950,0
|
|
20230925,131700,273569240,9950,9950,9950,9950,0
|
|
20230925,131600,273569240,9950,9950,9950,9950,5
|
|
20230925,131500,273519490,9960,9960,9960,9960,5
|
|
20230925,131400,273469690,9960,9960,9960,9960,0
|
|
20230925,131300,273469690,9960,9960,9960,9960,5
|
|
20230925,131200,273419890,9960,9960,9960,9960,0
|
|
20230925,131100,273419890,9960,9960,9960,9960,2
|
|
20230925,131000,273399970,9960,9960,9960,9960,0
|
|
20230925,130900,273399970,9960,9950,9960,9950,60
|
|
20230925,130800,272802900,9950,9950,9950,9950,20
|
|
20230925,130700,272603900,9930,9930,9930,9930,1
|
|
20230925,130600,272593970,9950,9950,9950,9950,2
|
|
20230925,130500,272574070,9960,9960,9960,9960,0
|
|
20230925,130400,272574070,9960,9960,9960,9960,0
|
|
20230925,130300,272574070,9960,9960,9960,9960,2
|
|
20230925,130200,272554150,9930,9930,9930,9930,0
|
|
20230925,130100,272554150,9930,9930,9930,9930,0
|
|
20230925,130000,272554150,9930,9930,9930,9930,0
|
|
20230925,125900,272554150,9930,9930,9930,9930,0
|
|
20230925,125800,272554150,9930,9940,9940,9930,10
|
|
20230925,125700,272454830,9940,9950,9950,9940,162
|
|
20230925,125600,270844470,9950,9940,9950,9940,68
|
|
20230925,125500,270168330,9950,9950,9950,9950,28
|
|
20230925,125400,269889730,9950,9950,9950,9950,0
|
|
20230925,125300,269889730,9950,9950,9950,9950,14
|
|
20230925,125200,269750430,9950,9950,9950,9950,2
|
|
20230925,125100,269730530,9950,9950,9950,9950,1
|
|
20230925,125000,269720580,9950,9950,9950,9950,3
|
|
20230925,124900,269690730,9950,9950,9950,9950,100
|
|
20230925,124800,268695730,9930,9930,9930,9930,393
|
|
20230925,124700,264793240,9940,9960,9960,9940,61
|
|
20230925,124600,264186880,9960,9960,9960,9960,0
|
|
20230925,124500,264186880,9960,9960,9960,9960,0
|
|
20230925,124400,264186880,9960,9960,9960,9960,0
|
|
20230925,124300,264186880,9960,9960,9960,9960,156
|
|
20230925,124200,262633120,9960,9960,9960,9960,0
|
|
20230925,124100,262633120,9960,9960,9960,9960,0
|
|
20230925,124000,262633120,9960,9960,9960,9960,0
|
|
20230925,123900,262633120,9960,9960,9960,9960,2
|
|
20230925,123800,262613200,9930,9930,9930,9930,0
|
|
20230925,123700,262613200,9930,9930,9930,9930,11
|
|
20230925,123600,262503970,9930,9930,9930,9930,0
|
|
20230925,123500,262503970,9930,9940,9940,9930,189
|
|
20230925,123400,260627190,9960,9960,9960,9960,2
|
|
20230925,123300,260607270,9950,9940,9960,9940,34
|
|
20230925,123200,260269250,9950,9950,9950,9950,2
|
|
20230925,123100,260249350,9940,9960,9960,9940,32
|
|
20230925,123000,259931230,9960,9960,9960,9960,7
|
|
20230925,122900,259861510,9940,9950,9960,9930,169
|
|
20230925,122800,258182260,9940,9940,9940,9940,35
|
|
20230925,122700,257834360,9940,9940,9940,9940,0
|
|
20230925,122600,257834360,9940,9940,9940,9940,0
|
|
20230925,122500,257834360,9940,9940,9940,9940,0
|
|
20230925,122400,257834360,9940,9940,9940,9940,1
|
|
20230925,122300,257824420,9940,9940,9940,9940,0
|
|
20230925,122200,257824420,9940,9940,9940,9940,0
|
|
20230925,122100,257824420,9940,9940,9940,9940,5
|
|
20230925,122000,257774720,9940,9940,9940,9940,0
|
|
20230925,121900,257774720,9940,9940,9940,9940,0
|
|
20230925,121800,257774720,9940,9940,9940,9940,0
|
|
20230925,121700,257774720,9940,9940,9940,9940,0
|
|
20230925,121600,257774720,9940,9940,9940,9940,49
|
|
20230925,121500,257287660,9960,9960,9960,9960,0
|
|
20230925,121400,257287660,9960,9960,9960,9960,1
|
|
20230925,121300,257277700,9950,9950,9950,9950,0
|
|
20230925,121200,257277700,9950,9950,9950,9950,0
|
|
20230925,121100,257277700,9950,9950,9950,9950,0
|
|
20230925,121000,257277700,9950,9950,9950,9950,10
|
|
20230925,120900,257178200,9960,9960,9960,9960,0
|
|
20230925,120800,257178200,9960,9960,9960,9960,0
|
|
20230925,120700,257178200,9960,9960,9960,9960,0
|
|
20230925,120600,257178200,9960,9960,9960,9960,0
|
|
20230925,120500,257178200,9960,9960,9960,9960,0
|
|
20230925,120400,257178200,9960,9960,9960,9960,0
|
|
20230925,120300,257178200,9960,9960,9960,9960,0
|
|
20230925,120200,257178200,9960,9950,9960,9950,5
|
|
20230925,120100,257128440,9960,9960,9960,9960,0
|
|
20230925,120000,257128440,9960,9930,9960,9930,16
|
|
20230925,115900,256969530,9930,9930,9930,9930,16
|
|
20230925,115800,256810650,9950,9950,9950,9950,13
|
|
20230925,115700,256681300,9960,9960,9960,9960,1
|
|
20230925,115600,256671340,9960,9910,9960,9910,295
|
|
20230925,115500,253745650,9920,9930,9940,9920,1962
|
|
20230925,115400,234274570,9940,9940,9940,9940,3
|
|
20230925,115300,234244750,9940,9940,9940,9940,1
|
|
20230925,115200,234234810,9940,9940,9940,9940,1
|
|
20230925,115100,234224870,9940,9940,9940,9940,2
|
|
20230925,115000,234204990,9940,9940,9940,9940,1
|
|
20230925,114900,234195050,9940,9940,9940,9940,6
|
|
20230925,114800,234135410,9940,9940,9940,9940,171
|
|
20230925,114700,232435670,9940,9940,9940,9940,51
|
|
20230925,114600,231928730,9960,9960,9960,9960,0
|
|
20230925,114500,231928730,9960,9960,9960,9960,1
|
|
20230925,114400,231918770,9930,9930,9930,9930,0
|
|
20230925,114300,231918770,9930,9930,9930,9930,0
|
|
20230925,114200,231918770,9930,9930,9930,9930,0
|
|
20230925,114100,231918770,9930,9930,9930,9930,0
|
|
20230925,114000,231918770,9930,9930,9930,9930,0
|
|
20230925,113900,231918770,9930,9930,9930,9930,230
|
|
20230925,113800,229634870,9930,9930,9930,9930,11
|
|
20230925,113700,229525640,9930,9930,9930,9930,0
|
|
20230925,113600,229525640,9930,9930,9930,9930,114
|
|
20230925,113500,228393620,9930,9930,9930,9930,2
|
|
20230925,113400,228373760,9930,9930,9930,9930,66
|
|
20230925,113300,227718380,9920,9920,9920,9920,0
|
|
20230925,113200,227718380,9920,9920,9920,9920,3
|
|
20230925,113100,227688620,9920,9920,9920,9920,0
|
|
20230925,113000,227688620,9920,9920,9920,9920,0
|
|
20230925,112900,227688620,9920,9920,9920,9920,3
|
|
20230925,112800,227658860,9910,9910,9910,9910,3
|
|
20230925,112700,227629130,9910,9910,9920,9910,757
|
|
20230925,112600,220125260,9910,9910,9910,9910,0
|
|
20230925,112500,220125260,9910,9910,9910,9910,63
|
|
20230925,112400,219500930,9910,9910,9910,9910,2
|
|
20230925,112300,219481110,9920,9920,9920,9920,200
|
|
20230925,112200,217497110,9910,9910,9910,9910,0
|
|
20230925,112100,217497110,9910,9920,9920,9910,1242
|
|
20230925,112000,205186960,9920,9920,9920,9920,125
|
|
20230925,111900,203946960,9930,9930,9930,9930,0
|
|
20230925,111800,203946960,9930,9930,9930,9930,103
|
|
20230925,111700,202924170,9930,9930,9930,9930,0
|
|
20230925,111600,202924170,9930,9930,9930,9930,0
|
|
20230925,111500,202924170,9930,9920,9930,9920,43
|
|
20230925,111400,202497560,9920,9920,9920,9920,59
|
|
20230925,111300,201912280,9920,9930,9930,9910,721
|
|
20230925,111200,194760830,9930,9930,9930,9930,31
|
|
20230925,111100,194453000,9960,9920,9960,9920,56
|
|
20230925,111000,193897440,9920,9940,9940,9920,593
|
|
20230925,110900,188013010,9940,9940,9940,9940,0
|
|
20230925,110800,188013010,9940,9940,9940,9940,0
|
|
20230925,110700,188013010,9940,9940,9940,9940,0
|
|
20230925,110600,188013010,9940,9940,9940,9940,0
|
|
20230925,110500,188013010,9940,9940,9940,9940,15
|
|
20230925,110400,187863910,9940,9940,9940,9940,60
|
|
20230925,110300,187267510,9920,9920,9920,9920,0
|
|
20230925,110200,187267510,9920,9920,9920,9920,0
|
|
20230925,110100,187267510,9920,9920,9920,9920,0
|
|
20230925,110000,187267510,9920,9920,9920,9920,0
|
|
20230925,105900,187267510,9920,9920,9920,9920,0
|
|
20230925,105800,187267510,9920,9920,9920,9920,0
|
|
20230925,105700,187267510,9920,9920,9920,9910,703
|
|
20230925,105600,180294510,9920,9950,9950,9920,1077
|
|
20230925,105500,169602400,9940,9990,9990,9940,1424
|
|
20230925,105400,155433880,9960,9970,9990,9960,148
|
|
20230925,105300,153959730,9980,9980,9980,9980,1
|
|
20230925,105200,153949750,9980,9970,9980,9960,501
|
|
20230925,105100,148956240,9970,9970,9970,9970,0
|
|
20230925,105000,148956240,9970,9970,9970,9970,10
|
|
20230925,104900,148856540,10000,10000,10000,10000,0
|
|
20230925,104800,148856540,10000,10000,10000,10000,1
|
|
20230925,104700,148846540,9980,9980,9980,9980,11
|
|
20230925,104600,148736760,10010,10010,10010,10010,1
|
|
20230925,104500,148726750,9970,9960,9970,9960,207
|
|
20230925,104400,146663470,9960,9960,9960,9960,0
|
|
20230925,104300,146663470,9960,9960,9960,9960,20
|
|
20230925,104200,146464270,9960,9960,9960,9960,0
|
|
20230925,104100,146464270,9960,9990,9990,9960,1110
|
|
20230925,104000,135396430,10020,10020,10020,10020,10
|
|
20230925,103900,135296230,10040,10000,10040,10000,151
|
|
20230925,103800,133786190,10050,10050,10050,10050,0
|
|
20230925,103700,133786190,10050,10050,10050,10050,0
|
|
20230925,103600,133786190,10050,10050,10050,10050,0
|
|
20230925,103500,133786190,10050,10050,10050,10050,0
|
|
20230925,103400,133786190,10050,10050,10050,10050,1
|
|
20230925,103300,133776140,10000,10000,10000,10000,497
|
|
20230925,103200,128806140,9980,9980,9980,9980,0
|
|
20230925,103100,128806140,9980,9980,9980,9980,0
|
|
20230925,103000,128806140,9980,9980,9980,9980,51
|
|
20230925,102900,128297160,9980,10000,10000,9980,100
|
|
20230925,102800,127297960,10000,10000,10000,10000,100
|
|
20230925,102700,126297960,10000,9990,10000,9990,102
|
|
20230925,102600,125277980,9990,9990,9990,9990,8
|
|
20230925,102500,125198060,9990,9990,9990,9990,87
|
|
20230925,102400,124328930,9990,10000,10000,9990,166
|
|
20230925,102300,122669590,10000,10000,10000,10000,100
|
|
20230925,102200,121669590,10000,10000,10000,10000,0
|
|
20230925,102100,121669590,10000,10000,10000,9990,328
|
|
20230925,102000,118390860,10000,10000,10000,10000,0
|
|
20230925,101900,118390860,10000,10000,10000,10000,132
|
|
20230925,101800,117070860,10000,10000,10000,10000,690
|
|
20230925,101700,110170860,10000,10000,10000,10000,0
|
|
20230925,101600,110170860,10000,10010,10010,10000,268
|
|
20230925,101500,107490850,10010,10010,10010,10010,14
|
|
20230925,101400,107350710,10000,10000,10000,10000,0
|
|
20230925,101300,107350710,10000,10020,10060,10000,1623
|
|
20230925,101200,91100020,10020,10040,10040,10020,1258
|
|
20230925,101100,78482410,10040,10040,10040,10040,619
|
|
20230925,101000,72267650,10040,10040,10040,10040,0
|
|
20230925,100900,72267650,10040,10040,10040,10040,0
|
|
20230925,100800,72267650,10040,10040,10040,10040,0
|
|
20230925,100700,72267650,10040,10060,10060,10040,164
|
|
20230925,100600,70619090,10050,10050,10050,10050,0
|
|
20230925,100500,70619090,10050,10050,10050,10050,0
|
|
20230925,100400,70619090,10050,10050,10050,10050,444
|
|
20230925,100300,66156890,10050,10050,10050,10050,0
|
|
20230925,100200,66156890,10050,10050,10050,10050,0
|
|
20230925,100100,66156890,10050,10050,10050,10050,0
|
|
20230925,100000,66156890,10050,10050,10050,10050,0
|
|
20230925,095900,66156890,10050,10050,10050,10050,0
|
|
20230925,095800,66156890,10050,10050,10050,10050,0
|
|
20230925,095700,66156890,10050,10050,10050,10050,0
|
|
20230925,095600,66156890,10050,10050,10050,10050,256
|
|
20230925,095500,63584090,10110,10110,10110,10110,33
|
|
20230925,095400,63250460,10060,10090,10090,10060,498
|
|
20230925,095300,58226680,10090,10090,10090,10090,9
|
|
20230925,095200,58135870,10090,10090,10090,10090,1
|
|
20230925,095100,58125780,10110,10100,10110,10100,2
|
|
20230925,095000,58105570,10110,10110,10110,10110,0
|
|
20230925,094900,58105570,10110,10100,10110,10100,105
|
|
20230925,094800,57045040,10060,10060,10060,10060,167
|
|
20230925,094700,55365020,10050,10050,10050,10050,0
|
|
20230925,094600,55365020,10050,10050,10050,10050,0
|
|
20230925,094500,55365020,10050,10050,10050,10050,0
|
|
20230925,094400,55365020,10050,10050,10050,10050,0
|
|
20230925,094300,55365020,10050,10050,10050,10050,0
|
|
20230925,094200,55365020,10050,10050,10050,10050,0
|
|
20230925,094100,55365020,10050,10080,10080,10050,253
|
|
20230925,094000,52816330,10060,10090,10090,10060,21
|
|
20230925,093900,52605040,10090,10080,10090,10080,5
|
|
20230925,093800,52554620,10070,10070,10070,10070,0
|
|
20230925,093700,52554620,10070,10070,10070,10070,0
|
|
20230925,093600,52554620,10070,10070,10070,10070,100
|
|
20230925,093500,51547620,10070,10070,10070,10070,22
|
|
20230925,093400,51326080,10080,10080,10080,10080,1
|
|
20230925,093300,51316000,10040,10040,10040,10040,0
|
|
20230925,093200,51316000,10040,10100,10100,10040,1000
|
|
20230925,093100,41261050,10180,10080,10180,10080,300
|
|
20230925,093000,38214720,10070,10070,10070,10070,40
|
|
20230925,092900,37811920,10030,10070,10070,10030,350
|
|
20230925,092800,34297420,10070,10070,10070,10070,1
|
|
20230925,092700,34287350,10030,10030,10030,10030,0
|
|
20230925,092600,34287350,10030,10030,10030,10030,0
|
|
20230925,092500,34287350,10030,10030,10030,10030,36
|
|
20230925,092400,33926270,10030,10030,10030,10030,0
|
|
20230925,092300,33926270,10030,10040,10040,10030,109
|
|
20230925,092200,32832920,10030,10030,10030,10030,17
|
|
20230925,092100,32662410,10020,10020,10020,10020,0
|
|
20230925,092000,32662410,10020,10040,10040,10020,2000
|
|
20230925,091900,12601170,10040,10040,10040,10040,0
|
|
20230925,091800,12601170,10040,10040,10040,10040,0
|
|
20230925,091700,12601170,10040,10040,10040,10040,314
|
|
20230925,091600,9448610,10050,10050,10050,10050,0
|
|
20230925,091500,9448610,10050,10060,10060,10050,185
|
|
20230925,091400,7588860,10060,10060,10060,10060,101
|
|
20230925,091300,6572800,10060,10060,10060,10060,0
|
|
20230925,091200,6572800,10060,10060,10060,10060,0
|
|
20230925,091100,6572800,10060,10060,10060,10060,0
|
|
20230925,091000,6572800,10060,10060,10060,10060,0
|
|
20230925,090900,6572800,10060,10080,10080,10060,16
|
|
20230925,090800,6411820,10050,10050,10050,10050,0
|
|
20230925,090700,6411820,10050,10050,10050,10050,1
|
|
20230925,090600,6401770,10050,10050,10050,10050,14
|
|
20230925,090500,6261070,10050,10060,10060,10050,28
|
|
20230925,090400,5979520,10060,10070,10070,10060,137
|
|
20230925,090300,4601240,10070,10090,10090,10070,24
|
|
20230925,090200,4359520,10100,10100,10100,10100,2
|
|
20230925,090100,4339320,10110,10110,10110,10110,122
|
|
20230925,090000,3105900,10150,10150,10150,10150,306
|