625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192200,227220870,10050,10050,10050,10050,858
|
|
20230927,192100,227220870,10050,10050,10050,10050,0
|
|
20230927,192000,227220870,10050,10050,10050,10050,0
|
|
20230927,191900,227220870,10050,10050,10050,10050,0
|
|
20230927,191800,227220870,10050,10050,10050,10050,0
|
|
20230927,191700,227220870,10050,10050,10050,10050,0
|
|
20230927,191600,227220870,10050,10050,10050,10050,0
|
|
20230927,191500,227220870,10050,10050,10050,10050,0
|
|
20230927,191400,227220870,10050,10050,10050,10050,0
|
|
20230927,191300,227220870,10050,10050,10050,10050,0
|
|
20230927,191200,227220870,10050,10050,10050,10050,0
|
|
20230927,191100,227220870,10050,10050,10050,10050,0
|
|
20230927,191000,227220870,10050,10050,10050,10050,0
|
|
20230927,190900,227220870,10050,10050,10050,10050,0
|
|
20230927,190800,227220870,10050,10050,10050,10050,0
|
|
20230927,190700,227220870,10050,10050,10050,10050,0
|
|
20230927,190600,227220870,10050,10050,10050,10050,0
|
|
20230927,190500,227220870,10050,10050,10050,10050,0
|
|
20230927,190400,227220870,10050,10050,10050,10050,0
|
|
20230927,190300,227220870,10050,10050,10050,10050,0
|
|
20230927,190200,227220870,10050,10050,10050,10050,0
|
|
20230927,190100,227220870,10050,10050,10050,10050,0
|
|
20230927,190000,227220870,10050,10050,10050,10050,0
|
|
20230927,185900,227220870,10050,10050,10050,10050,0
|
|
20230927,185800,227220870,10050,10050,10050,10050,0
|
|
20230927,185700,227220870,10050,10050,10050,10050,0
|
|
20230927,185600,227220870,10050,10050,10050,10050,0
|
|
20230927,185500,227220870,10050,10050,10050,10050,0
|
|
20230927,185400,227220870,10050,10050,10050,10050,0
|
|
20230927,185300,227220870,10050,10050,10050,10050,0
|
|
20230927,185200,227220870,10050,10050,10050,10050,858
|
|
20230927,185100,227220870,10050,10050,10050,10050,0
|
|
20230927,185000,227220870,10050,10050,10050,10050,0
|
|
20230927,184900,227220870,10050,10050,10050,10050,0
|
|
20230927,184800,227220870,10050,10050,10050,10050,0
|
|
20230927,184700,227220870,10050,10050,10050,10050,0
|
|
20230927,184600,227220870,10050,10050,10050,10050,0
|
|
20230927,184500,227220870,10050,10050,10050,10050,0
|
|
20230927,184400,227220870,10050,10050,10050,10050,0
|
|
20230927,184300,227220870,10050,10050,10050,10050,0
|
|
20230927,184200,227220870,10050,10050,10050,10050,0
|
|
20230927,184100,227220870,10050,10050,10050,10050,0
|
|
20230927,184000,227220870,10050,10050,10050,10050,0
|
|
20230927,183900,227220870,10050,10050,10050,10050,0
|
|
20230927,183800,227220870,10050,10050,10050,10050,0
|
|
20230927,183700,227220870,10050,10050,10050,10050,0
|
|
20230927,183600,227220870,10050,10050,10050,10050,0
|
|
20230927,183500,227220870,10050,10050,10050,10050,0
|
|
20230927,183400,227220870,10050,10050,10050,10050,0
|
|
20230927,183300,227220870,10050,10050,10050,10050,0
|
|
20230927,183200,227220870,10050,10050,10050,10050,0
|
|
20230927,183100,227220870,10050,10050,10050,10050,0
|
|
20230927,183000,227220870,10050,10050,10050,10050,0
|
|
20230927,182900,227220870,10050,10050,10050,10050,0
|
|
20230927,182800,227220870,10050,10050,10050,10050,0
|
|
20230927,182700,227220870,10050,10050,10050,10050,0
|
|
20230927,182600,227220870,10050,10050,10050,10050,0
|
|
20230927,182500,227220870,10050,10050,10050,10050,0
|
|
20230927,182400,227220870,10050,10050,10050,10050,0
|
|
20230927,182300,227220870,10050,10050,10050,10050,0
|
|
20230927,182200,227220870,10050,10050,10050,10050,858
|
|
20230927,182100,227220870,10050,10050,10050,10050,0
|
|
20230927,182000,227220870,10050,10050,10050,10050,0
|
|
20230927,181900,227220870,10050,10050,10050,10050,0
|
|
20230927,181800,227220870,10050,10050,10050,10050,0
|
|
20230927,181700,227220870,10050,10050,10050,10050,0
|
|
20230927,181600,227220870,10050,10050,10050,10050,0
|
|
20230927,181500,227220870,10050,10050,10050,10050,0
|
|
20230927,181400,227220870,10050,10050,10050,10050,0
|
|
20230927,181300,227220870,10050,10050,10050,10050,0
|
|
20230927,181200,227220870,10050,10050,10050,10050,0
|
|
20230927,181100,227220870,10050,10050,10050,10050,0
|
|
20230927,181000,227220870,10050,10050,10050,10050,0
|
|
20230927,180900,227220870,10050,10050,10050,10050,0
|
|
20230927,180800,227220870,10050,10050,10050,10050,0
|
|
20230927,180700,227220870,10050,10050,10050,10050,0
|
|
20230927,180600,227220870,10050,10050,10050,10050,0
|
|
20230927,180500,227220870,10050,10050,10050,10050,0
|
|
20230927,180400,227220870,10050,10050,10050,10050,0
|
|
20230927,180300,227220870,10050,10050,10050,10050,0
|
|
20230927,180200,227220870,10050,10050,10050,10050,0
|
|
20230927,180100,227220870,10050,10050,10050,10050,0
|
|
20230927,180000,227220870,10050,10050,10050,10050,0
|
|
20230927,175900,227220870,10050,10050,10050,10050,0
|
|
20230927,175800,227220870,10050,10050,10050,10050,0
|
|
20230927,175700,227220870,10050,10050,10050,10050,0
|
|
20230927,175600,227220870,10050,10050,10050,10050,0
|
|
20230927,175500,227220870,10050,10050,10050,10050,0
|
|
20230927,175400,227220870,10050,10050,10050,10050,0
|
|
20230927,175300,227220870,10050,10050,10050,10050,0
|
|
20230927,175200,227220870,10050,10050,10050,10050,858
|
|
20230927,175100,227220870,10050,10050,10050,10050,0
|
|
20230927,175000,227220870,10050,10050,10050,10050,0
|
|
20230927,174900,227220870,10050,10050,10050,10050,0
|
|
20230927,174800,227220870,10050,10050,10050,10050,0
|
|
20230927,174700,227220870,10050,10050,10050,10050,0
|
|
20230927,174600,227220870,10050,10050,10050,10050,0
|
|
20230927,174500,227220870,10050,10050,10050,10050,0
|
|
20230927,174400,227220870,10050,10050,10050,10050,0
|
|
20230927,174300,227220870,10050,10050,10050,10050,0
|
|
20230927,174200,227220870,10050,10050,10050,10050,0
|
|
20230927,174100,227220870,10050,10050,10050,10050,0
|
|
20230927,174000,227220870,10050,10050,10050,10050,0
|
|
20230927,173900,227220870,10050,10050,10050,10050,0
|
|
20230927,173800,227220870,10050,10050,10050,10050,0
|
|
20230927,173700,227220870,10050,10050,10050,10050,0
|
|
20230927,173600,227220870,10050,10050,10050,10050,0
|
|
20230927,173500,227220870,10050,10050,10050,10050,0
|
|
20230927,173400,227220870,10050,10050,10050,10050,0
|
|
20230927,173300,227220870,10050,10050,10050,10050,0
|
|
20230927,173200,227220870,10050,10050,10050,10050,0
|
|
20230927,173100,227220870,10050,10050,10050,10050,0
|
|
20230927,173000,227220870,10050,10050,10050,10050,0
|
|
20230927,172900,227220870,10050,10050,10050,10050,0
|
|
20230927,172800,227220870,10050,10050,10050,10050,0
|
|
20230927,172700,227220870,10050,10050,10050,10050,0
|
|
20230927,172600,227220870,10050,10050,10050,10050,0
|
|
20230927,172500,227220870,10050,10050,10050,10050,0
|
|
20230927,172400,227220870,10050,10050,10050,10050,0
|
|
20230927,172300,227220870,10050,10050,10050,10050,0
|
|
20230927,172200,227220870,10050,10050,10050,10050,858
|
|
20230927,172100,227220870,10050,10050,10050,10050,0
|
|
20230927,172000,227220870,10050,10050,10050,10050,0
|
|
20230927,171900,227220870,10050,10050,10050,10050,0
|
|
20230927,171800,227220870,10050,10050,10050,10050,0
|
|
20230927,171700,227220870,10050,10050,10050,10050,0
|
|
20230927,171600,227220870,10050,10050,10050,10050,0
|
|
20230927,171500,227220870,10050,10050,10050,10050,0
|
|
20230927,171400,227220870,10050,10050,10050,10050,0
|
|
20230927,171300,227220870,10050,10050,10050,10050,0
|
|
20230927,171200,227220870,10050,10050,10050,10050,0
|
|
20230927,171100,227220870,10050,10050,10050,10050,0
|
|
20230927,171000,227220870,10050,10050,10050,10050,0
|
|
20230927,170900,227220870,10050,10050,10050,10050,0
|
|
20230927,170800,227220870,10050,10050,10050,10050,0
|
|
20230927,170700,227220870,10050,10050,10050,10050,0
|
|
20230927,170600,227220870,10050,10050,10050,10050,0
|
|
20230927,170500,227220870,10050,10050,10050,10050,0
|
|
20230927,170400,227220870,10050,10050,10050,10050,0
|
|
20230927,170300,227220870,10050,10050,10050,10050,0
|
|
20230927,170200,227220870,10050,10050,10050,10050,0
|
|
20230927,170100,227220870,10050,10050,10050,10050,0
|
|
20230927,170000,227220870,10050,10050,10050,10050,0
|
|
20230927,165900,227220870,10050,10050,10050,10050,0
|
|
20230927,165800,227220870,10050,10050,10050,10050,0
|
|
20230927,165700,227220870,10050,10050,10050,10050,0
|
|
20230927,165600,227220870,10050,10050,10050,10050,0
|
|
20230927,165500,227220870,10050,10050,10050,10050,0
|
|
20230927,165400,227220870,10050,10050,10050,10050,0
|
|
20230927,165300,227220870,10050,10050,10050,10050,0
|
|
20230927,165200,227220870,10050,10050,10050,10050,858
|
|
20230927,165100,227220870,10050,10050,10050,10050,0
|
|
20230927,165000,227220870,10050,10050,10050,10050,0
|
|
20230927,164900,227220870,10050,10050,10050,10050,0
|
|
20230927,164800,227220870,10050,10050,10050,10050,0
|
|
20230927,164700,227220870,10050,10050,10050,10050,0
|
|
20230927,164600,227220870,10050,10050,10050,10050,0
|
|
20230927,164500,227220870,10050,10050,10050,10050,0
|
|
20230927,164400,227220870,10050,10050,10050,10050,0
|
|
20230927,164300,227220870,10050,10050,10050,10050,0
|
|
20230927,164200,227220870,10050,10050,10050,10050,0
|
|
20230927,164100,227220870,10050,10050,10050,10050,0
|
|
20230927,164000,227220870,10050,10050,10050,10050,0
|
|
20230927,163900,227220870,10050,10050,10050,10050,0
|
|
20230927,163800,227220870,10050,10050,10050,10050,0
|
|
20230927,163700,227220870,10050,10050,10050,10050,0
|
|
20230927,163600,227220870,10050,10050,10050,10050,0
|
|
20230927,163500,227220870,10050,10050,10050,10050,0
|
|
20230927,163400,227220870,10050,10050,10050,10050,0
|
|
20230927,163300,227220870,10050,10050,10050,10050,0
|
|
20230927,163200,227220870,10050,10050,10050,10050,0
|
|
20230927,163100,227220870,10050,10050,10050,10050,0
|
|
20230927,163000,227220870,10050,10050,10050,10050,0
|
|
20230927,162900,227220870,10050,10050,10050,10050,0
|
|
20230927,162800,227220870,10050,10050,10050,10050,0
|
|
20230927,162700,227220870,10050,10050,10050,10050,0
|
|
20230927,162600,227220870,10050,10050,10050,10050,0
|
|
20230927,162500,227220870,10050,10050,10050,10050,0
|
|
20230927,162400,227220870,10050,10050,10050,10050,0
|
|
20230927,162300,227220870,10050,10050,10050,10050,0
|
|
20230927,162200,227220870,10050,10050,10050,10050,858
|
|
20230927,162100,227220870,10050,10050,10050,10050,0
|
|
20230927,162000,227220870,10050,10050,10050,10050,0
|
|
20230927,161900,227220870,10050,10050,10050,10050,0
|
|
20230927,161800,227220870,10050,10050,10050,10050,0
|
|
20230927,161700,227220870,10050,10050,10050,10050,0
|
|
20230927,161600,227220870,10050,10050,10050,10050,0
|
|
20230927,161500,227220870,10050,10050,10050,10050,0
|
|
20230927,161400,227220870,10050,10050,10050,10050,0
|
|
20230927,161300,227220870,10050,10050,10050,10050,0
|
|
20230927,161200,227220870,10050,10050,10050,10050,0
|
|
20230927,161100,227220870,10050,10050,10050,10050,0
|
|
20230927,161000,227220870,10050,10050,10050,10050,0
|
|
20230927,160900,227220870,10050,10050,10050,10050,0
|
|
20230927,160800,227220870,10050,10050,10050,10050,0
|
|
20230927,160700,227220870,10050,10050,10050,10050,0
|
|
20230927,160600,227220870,10050,10050,10050,10050,0
|
|
20230927,160500,227220870,10050,10050,10050,10050,0
|
|
20230927,160400,227220870,10050,10050,10050,10050,0
|
|
20230927,160300,227220870,10050,10050,10050,10050,0
|
|
20230927,160200,227220870,10050,10050,10050,10050,0
|
|
20230927,160100,227220870,10050,10050,10050,10050,0
|
|
20230927,160000,227220870,10050,10050,10050,10050,0
|
|
20230927,155900,227220870,10050,10050,10050,10050,0
|
|
20230927,155800,227220870,10050,10050,10050,10050,0
|
|
20230927,155700,227220870,10050,10050,10050,10050,0
|
|
20230927,155600,227220870,10050,10050,10050,10050,0
|
|
20230927,155500,227220870,10050,10050,10050,10050,0
|
|
20230927,155400,227220870,10050,10050,10050,10050,0
|
|
20230927,155300,227220870,10050,10050,10050,10050,0
|
|
20230927,155200,227220870,10050,10050,10050,10050,858
|
|
20230927,155100,227220870,10050,10050,10050,10050,0
|
|
20230927,155000,227220870,10050,10050,10050,10050,0
|
|
20230927,154900,227220870,10050,10050,10050,10050,0
|
|
20230927,154800,227220870,10050,10050,10050,10050,0
|
|
20230927,154700,227220870,10050,10050,10050,10050,0
|
|
20230927,154600,227220870,10050,10050,10050,10050,0
|
|
20230927,154500,227220870,10050,10050,10050,10050,0
|
|
20230927,154400,227220870,10050,10050,10050,10050,0
|
|
20230927,154300,227220870,10050,10050,10050,10050,0
|
|
20230927,154200,227220870,10050,10050,10050,10050,0
|
|
20230927,154100,227220870,10050,10050,10050,10050,0
|
|
20230927,154000,227220870,10050,10050,10050,10050,0
|
|
20230927,153900,227220870,10050,10050,10050,10050,0
|
|
20230927,153800,227220870,10050,10050,10050,10050,0
|
|
20230927,153700,227220870,10050,10050,10050,10050,0
|
|
20230927,153600,227220870,10050,10050,10050,10050,0
|
|
20230927,153500,227220870,10050,10050,10050,10050,0
|
|
20230927,153400,227220870,10050,10050,10050,10050,0
|
|
20230927,153300,227220870,10050,10050,10050,10050,0
|
|
20230927,153200,227220870,10050,10050,10050,10050,0
|
|
20230927,153100,227220870,10050,10050,10050,10050,0
|
|
20230927,153000,227220870,10050,10050,10050,10050,858
|
|
20230927,152900,218597970,10050,10050,10050,10050,0
|
|
20230927,152800,218597970,10050,10050,10050,10050,0
|
|
20230927,152700,218597970,10050,10050,10050,10050,0
|
|
20230927,152600,218597970,10050,10050,10050,10050,0
|
|
20230927,152500,218597970,10050,10050,10050,10050,0
|
|
20230927,152400,218597970,10050,10050,10050,10050,0
|
|
20230927,152300,218597970,10050,10050,10050,10050,0
|
|
20230927,152200,218597970,10050,10050,10050,10050,0
|
|
20230927,152100,218597970,10050,10050,10050,10050,0
|
|
20230927,152000,218597970,10050,10050,10050,10050,0
|
|
20230927,151900,218597970,10050,10040,10050,10040,222
|
|
20230927,151800,216369070,10050,10050,10050,10050,0
|
|
20230927,151700,216369070,10050,10050,10050,10050,2
|
|
20230927,151600,216348970,10050,10040,10050,10040,39
|
|
20230927,151500,215957030,10040,10050,10050,10040,22
|
|
20230927,151400,215736130,10040,10040,10050,10040,297
|
|
20230927,151300,212754230,10050,10030,10050,10030,798
|
|
20230927,151200,204745620,10030,10030,10030,10030,0
|
|
20230927,151100,204745620,10030,10020,10030,10020,437
|
|
20230927,151000,200366860,10020,10020,10030,10020,437
|
|
20230927,150900,195986120,9980,10030,10030,9970,782
|
|
20230927,150800,188182400,10020,10020,10020,9920,253
|
|
20230927,150700,185647940,9850,10010,10010,9850,2220
|
|
20230927,150600,163635020,10010,10030,10030,10010,20
|
|
20230927,150500,163434800,10040,10030,10040,10020,560
|
|
20230927,150400,157822060,10040,10040,10040,10040,0
|
|
20230927,150300,157822060,10040,10040,10040,10040,0
|
|
20230927,150200,157822060,10040,10040,10040,10040,69
|
|
20230927,150100,157129300,10030,10030,10030,10030,0
|
|
20230927,150000,157129300,10030,10030,10040,10030,416
|
|
20230927,145900,152955250,10030,10020,10030,10020,50
|
|
20230927,145800,152454230,10020,10020,10020,10020,96
|
|
20230927,145700,151492310,10020,10010,10020,10010,6
|
|
20230927,145600,151432230,10010,10010,10010,10010,38
|
|
20230927,145500,151051850,10020,10020,10020,10020,0
|
|
20230927,145400,151051850,10020,10000,10020,10000,603
|
|
20230927,145300,145020700,10000,10000,10000,10000,0
|
|
20230927,145200,145020700,10000,10000,10000,10000,2
|
|
20230927,145100,145000700,9990,9990,9990,9990,187
|
|
20230927,145000,143132570,9980,9980,9980,9980,30
|
|
20230927,144900,142833170,9980,9980,9980,9980,0
|
|
20230927,144800,142833170,9980,9980,9980,9980,4
|
|
20230927,144700,142793250,9990,9990,9990,9990,0
|
|
20230927,144600,142793250,9990,9980,9990,9980,249
|
|
20230927,144500,140307630,9990,9990,9990,9990,38
|
|
20230927,144400,139928010,9980,9980,9980,9980,0
|
|
20230927,144300,139928010,9980,9980,9980,9980,23
|
|
20230927,144200,139698470,9990,9990,9990,9990,1
|
|
20230927,144100,139688480,9990,9990,9990,9990,30
|
|
20230927,144000,139388780,9990,9990,9990,9990,0
|
|
20230927,143900,139388780,9990,9990,9990,9990,0
|
|
20230927,143800,139388780,9990,9990,9990,9990,36
|
|
20230927,143700,139029140,9990,9990,9990,9990,0
|
|
20230927,143600,139029140,9990,9990,9990,9990,3
|
|
20230927,143500,138999170,9990,9990,9990,9990,1
|
|
20230927,143400,138989180,9990,9990,9990,9990,0
|
|
20230927,143300,138989180,9990,9990,9990,9990,1
|
|
20230927,143200,138979190,9980,9980,9980,9980,0
|
|
20230927,143100,138979190,9980,9980,9980,9980,240
|
|
20230927,143000,136583990,9990,9990,9990,9990,30
|
|
20230927,142900,136284290,10000,10000,10000,10000,3
|
|
20230927,142800,136254290,10000,10000,10000,10000,64
|
|
20230927,142700,135614290,9990,9990,9990,9990,0
|
|
20230927,142600,135614290,9990,10000,10000,9990,11
|
|
20230927,142500,135504390,9990,9990,9990,9990,93
|
|
20230927,142400,134575320,9980,9990,9990,9980,148
|
|
20230927,142300,133097000,9980,9980,9980,9980,0
|
|
20230927,142200,133097000,9980,9980,9980,9980,2
|
|
20230927,142100,133077040,9980,9980,9980,9980,2
|
|
20230927,142000,133057080,9990,9990,9990,9990,82
|
|
20230927,141900,132237900,9990,9990,9990,9990,36
|
|
20230927,141800,131878260,9980,9980,9980,9980,0
|
|
20230927,141700,131878260,9980,9980,9980,9980,20
|
|
20230927,141600,131678660,9990,9990,9990,9990,71
|
|
20230927,141500,130969370,9990,9990,9990,9990,0
|
|
20230927,141400,130969370,9990,9990,9990,9990,83
|
|
20230927,141300,130140200,9990,9990,9990,9990,0
|
|
20230927,141200,130140200,9990,9990,9990,9990,0
|
|
20230927,141100,130140200,9990,9990,9990,9990,61
|
|
20230927,141000,129530810,9990,9990,9990,9990,0
|
|
20230927,140900,129530810,9990,9990,9990,9990,37
|
|
20230927,140800,129161180,9980,9980,9980,9980,199
|
|
20230927,140700,127175160,9990,9990,9990,9990,64
|
|
20230927,140600,126535800,9990,9980,9990,9980,451
|
|
20230927,140500,122031320,9990,9990,9990,9990,37
|
|
20230927,140400,121661690,9980,9980,9980,9980,664
|
|
20230927,140300,115034970,9980,9980,9980,9980,0
|
|
20230927,140200,115034970,9980,9980,9980,9980,1
|
|
20230927,140100,115024990,9980,9960,9980,9960,1038
|
|
20230927,140000,104679500,9960,9960,9960,9960,0
|
|
20230927,135900,104679500,9960,9960,9960,9960,0
|
|
20230927,135800,104679500,9960,9960,9960,9960,1
|
|
20230927,135700,104669540,9960,9960,9960,9960,0
|
|
20230927,135600,104669540,9960,9960,9960,9960,0
|
|
20230927,135500,104669540,9960,9960,9960,9960,0
|
|
20230927,135400,104669540,9960,9960,9970,9960,130
|
|
20230927,135300,103373870,9970,9970,9970,9970,0
|
|
20230927,135200,103373870,9970,9970,9970,9970,0
|
|
20230927,135100,103373870,9970,9970,9970,9970,0
|
|
20230927,135000,103373870,9970,9970,9970,9970,0
|
|
20230927,134900,103373870,9970,9970,9970,9970,57
|
|
20230927,134800,102805580,9960,9960,9960,9960,111
|
|
20230927,134700,101700020,9960,9960,9960,9960,0
|
|
20230927,134600,101700020,9960,9960,9960,9960,0
|
|
20230927,134500,101700020,9960,9960,9960,9960,6
|
|
20230927,134400,101640260,9960,9960,9970,9960,94
|
|
20230927,134300,100703510,9970,9970,9970,9970,0
|
|
20230927,134200,100703510,9970,9960,9970,9960,162
|
|
20230927,134100,99089970,9960,9950,9960,9950,100
|
|
20230927,134000,98094950,9950,9950,9950,9950,2
|
|
20230927,133900,98075050,9950,9950,9950,9950,0
|
|
20230927,133800,98075050,9950,9950,9950,9950,0
|
|
20230927,133700,98075050,9950,9950,9950,9950,0
|
|
20230927,133600,98075050,9950,9950,9950,9950,0
|
|
20230927,133500,98075050,9950,9950,9950,9950,5
|
|
20230927,133400,98025300,9950,9950,9950,9950,0
|
|
20230927,133300,98025300,9950,9930,9950,9930,194
|
|
20230927,133200,96098280,9940,9940,9940,9940,76
|
|
20230927,133100,95342840,9950,9950,9950,9950,85
|
|
20230927,133000,94497090,9950,9950,9950,9950,150
|
|
20230927,132900,93004590,9940,9940,9940,9940,6
|
|
20230927,132800,92944950,9940,9940,9940,9940,0
|
|
20230927,132700,92944950,9940,9940,9940,9940,8
|
|
20230927,132600,92865430,9940,9940,9940,9940,0
|
|
20230927,132500,92865430,9940,9940,9940,9940,1
|
|
20230927,132400,92855490,9950,9950,9950,9950,0
|
|
20230927,132300,92855490,9950,9950,9950,9950,0
|
|
20230927,132200,92855490,9950,9950,9950,9950,88
|
|
20230927,132100,91979890,9950,9950,9950,9950,0
|
|
20230927,132000,91979890,9950,9950,9950,9950,0
|
|
20230927,131900,91979890,9950,9950,9950,9950,0
|
|
20230927,131800,91979890,9950,9950,9950,9950,0
|
|
20230927,131700,91979890,9950,9950,9950,9950,0
|
|
20230927,131600,91979890,9950,9950,9950,9950,56
|
|
20230927,131500,91422690,9950,9950,9950,9950,0
|
|
20230927,131400,91422690,9950,9950,9950,9950,0
|
|
20230927,131300,91422690,9950,9940,9950,9940,372
|
|
20230927,131200,87724650,9940,9940,9940,9940,9
|
|
20230927,131100,87635190,9920,9920,9920,9920,0
|
|
20230927,131000,87635190,9920,9920,9920,9920,0
|
|
20230927,130900,87635190,9920,9920,9920,9920,0
|
|
20230927,130800,87635190,9920,9920,9920,9920,28
|
|
20230927,130700,87357430,9930,9930,9930,9930,0
|
|
20230927,130600,87357430,9930,9930,9930,9930,92
|
|
20230927,130500,86443870,9940,9940,9940,9940,0
|
|
20230927,130400,86443870,9940,9940,9940,9940,0
|
|
20230927,130300,86443870,9940,9940,9940,9940,0
|
|
20230927,130200,86443870,9940,9940,9940,9940,0
|
|
20230927,130100,86443870,9940,9940,9940,9940,0
|
|
20230927,130000,86443870,9940,9940,9940,9940,0
|
|
20230927,125900,86443870,9940,9940,9940,9940,0
|
|
20230927,125800,86443870,9940,9940,9940,9940,0
|
|
20230927,125700,86443870,9940,9940,9940,9940,34
|
|
20230927,125600,86105910,9940,9940,9940,9940,0
|
|
20230927,125500,86105910,9940,9940,9940,9940,0
|
|
20230927,125400,86105910,9940,9940,9940,9940,0
|
|
20230927,125300,86105910,9940,9940,9940,9940,0
|
|
20230927,125200,86105910,9940,9940,9940,9940,0
|
|
20230927,125100,86105910,9940,9940,9940,9940,0
|
|
20230927,125000,86105910,9940,9940,9940,9940,0
|
|
20230927,124900,86105910,9940,9940,9940,9940,0
|
|
20230927,124800,86105910,9940,9940,9940,9940,0
|
|
20230927,124700,86105910,9940,9940,9940,9940,0
|
|
20230927,124600,86105910,9940,9940,9940,9940,0
|
|
20230927,124500,86105910,9940,9940,9940,9940,0
|
|
20230927,124400,86105910,9940,9940,9940,9940,38
|
|
20230927,124300,85728190,9920,9920,9920,9920,0
|
|
20230927,124200,85728190,9920,9920,9920,9920,0
|
|
20230927,124100,85728190,9920,9920,9920,9920,0
|
|
20230927,124000,85728190,9920,9920,9920,9920,0
|
|
20230927,123900,85728190,9920,9920,9920,9920,0
|
|
20230927,123800,85728190,9920,9920,9920,9920,0
|
|
20230927,123700,85728190,9920,9920,9920,9920,0
|
|
20230927,123600,85728190,9920,9920,9920,9920,0
|
|
20230927,123500,85728190,9920,9920,9920,9920,0
|
|
20230927,123400,85728190,9920,9920,9920,9920,0
|
|
20230927,123300,85728190,9920,9920,9920,9920,0
|
|
20230927,123200,85728190,9920,9920,9920,9920,166
|
|
20230927,123100,84081470,9940,9940,9940,9940,0
|
|
20230927,123000,84081470,9940,9940,9940,9940,0
|
|
20230927,122900,84081470,9940,9940,9940,9940,0
|
|
20230927,122800,84081470,9940,9940,9940,9940,28
|
|
20230927,122700,83803150,9940,9940,9940,9940,37
|
|
20230927,122600,83435370,9940,9940,9940,9940,68
|
|
20230927,122500,82759450,9940,9940,9940,9940,0
|
|
20230927,122400,82759450,9940,9940,9940,9940,0
|
|
20230927,122300,82759450,9940,9940,9940,9940,0
|
|
20230927,122200,82759450,9940,9940,9940,9940,0
|
|
20230927,122100,82759450,9940,9940,9940,9940,60
|
|
20230927,122000,82163050,9930,9930,9930,9930,3
|
|
20230927,121900,82133260,9920,9920,9920,9920,0
|
|
20230927,121800,82133260,9920,9920,9920,9920,1
|
|
20230927,121700,82123340,9930,9930,9930,9930,0
|
|
20230927,121600,82123340,9930,9930,9930,9930,0
|
|
20230927,121500,82123340,9930,9930,9930,9930,0
|
|
20230927,121400,82123340,9930,9930,9930,9930,97
|
|
20230927,121300,81160130,9950,9950,9950,9940,192
|
|
20230927,121200,79250730,9960,9960,9960,9960,0
|
|
20230927,121100,79250730,9960,9960,9960,9960,39
|
|
20230927,121000,78862290,9950,9950,9950,9950,0
|
|
20230927,120900,78862290,9950,9950,9950,9950,68
|
|
20230927,120800,78185690,9940,9940,9940,9940,229
|
|
20230927,120700,75909430,9940,9940,9940,9940,0
|
|
20230927,120600,75909430,9940,9930,9940,9930,618
|
|
20230927,120500,69771560,9930,9930,9930,9930,0
|
|
20230927,120400,69771560,9930,9910,9930,9910,27
|
|
20230927,120300,69503950,9890,9890,9890,9890,0
|
|
20230927,120200,69503950,9890,9890,9890,9890,0
|
|
20230927,120100,69503950,9890,9890,9890,9890,0
|
|
20230927,120000,69503950,9890,9890,9890,9890,0
|
|
20230927,115900,69503950,9890,9890,9890,9890,0
|
|
20230927,115800,69503950,9890,9890,9890,9890,0
|
|
20230927,115700,69503950,9890,9890,9890,9890,0
|
|
20230927,115600,69503950,9890,9890,9890,9890,0
|
|
20230927,115500,69503950,9890,9890,9890,9890,1
|
|
20230927,115400,69494060,9930,9930,9930,9930,0
|
|
20230927,115300,69494060,9930,9930,9930,9930,80
|
|
20230927,115200,68699660,9930,9930,9930,9930,1
|
|
20230927,115100,68689730,9930,9930,9930,9930,0
|
|
20230927,115000,68689730,9930,9920,9930,9920,21
|
|
20230927,114900,68481400,9930,9930,9930,9930,0
|
|
20230927,114800,68481400,9930,9930,9930,9930,49
|
|
20230927,114700,67994830,9930,9930,9930,9930,0
|
|
20230927,114600,67994830,9930,9930,9930,9930,0
|
|
20230927,114500,67994830,9930,9900,9930,9900,22
|
|
20230927,114400,67776980,9930,9930,9930,9930,0
|
|
20230927,114300,67776980,9930,9920,9930,9920,2
|
|
20230927,114200,67757130,9890,9890,9890,9890,0
|
|
20230927,114100,67757130,9890,9890,9890,9890,0
|
|
20230927,114000,67757130,9890,9890,9890,9890,0
|
|
20230927,113900,67757130,9890,9890,9890,9890,0
|
|
20230927,113800,67757130,9890,9890,9890,9890,0
|
|
20230927,113700,67757130,9890,9910,9910,9890,149
|
|
20230927,113600,66282350,9910,9910,9920,9910,6
|
|
20230927,113500,66222880,9910,9900,9910,9900,44
|
|
20230927,113400,65786940,9910,9910,9910,9910,1
|
|
20230927,113300,65777030,9940,9940,9940,9940,0
|
|
20230927,113200,65777030,9940,9940,9940,9940,0
|
|
20230927,113100,65777030,9940,9940,9940,9940,53
|
|
20230927,113000,65250210,9940,9940,9940,9940,0
|
|
20230927,112900,65250210,9940,9940,9940,9940,0
|
|
20230927,112800,65250210,9940,9940,9940,9940,0
|
|
20230927,112700,65250210,9940,9940,9940,9940,0
|
|
20230927,112600,65250210,9940,9920,9940,9920,72
|
|
20230927,112500,64534570,9910,9910,9910,9910,12
|
|
20230927,112400,64415650,9920,9930,9940,9920,45
|
|
20230927,112300,63969160,9930,9940,9940,9910,31
|
|
20230927,112200,63661680,9930,9930,9930,9930,34
|
|
20230927,112100,63324060,9940,9940,9940,9940,0
|
|
20230927,112000,63324060,9940,9900,9940,9900,244
|
|
20230927,111900,60906730,9900,9900,9900,9900,1
|
|
20230927,111800,60896830,9900,9900,9900,9900,0
|
|
20230927,111700,60896830,9900,9900,9900,9900,0
|
|
20230927,111600,60896830,9900,9900,9900,9900,100
|
|
20230927,111500,59906830,9900,9900,9900,9900,0
|
|
20230927,111400,59906830,9900,9900,9900,9900,0
|
|
20230927,111300,59906830,9900,9900,9900,9900,0
|
|
20230927,111200,59906830,9900,9900,9900,9900,30
|
|
20230927,111100,59609830,9890,9890,9890,9890,0
|
|
20230927,111000,59609830,9890,9890,9890,9890,0
|
|
20230927,110900,59609830,9890,9890,9890,9890,0
|
|
20230927,110800,59609830,9890,9890,9890,9890,58
|
|
20230927,110700,59036210,9890,9890,9890,9890,56
|
|
20230927,110600,58482370,9900,9900,9900,9900,0
|
|
20230927,110500,58482370,9900,9900,9900,9900,0
|
|
20230927,110400,58482370,9900,9900,9900,9900,0
|
|
20230927,110300,58482370,9900,9900,9900,9900,0
|
|
20230927,110200,58482370,9900,9900,9900,9900,2
|
|
20230927,110100,58462570,9900,9900,9900,9900,0
|
|
20230927,110000,58462570,9900,9900,9900,9900,0
|
|
20230927,105900,58462570,9900,9900,9900,9900,0
|
|
20230927,105800,58462570,9900,9900,9900,9900,0
|
|
20230927,105700,58462570,9900,9900,9900,9900,105
|
|
20230927,105600,57423070,9900,9900,9900,9900,0
|
|
20230927,105500,57423070,9900,9900,9900,9900,0
|
|
20230927,105400,57423070,9900,9900,9900,9900,0
|
|
20230927,105300,57423070,9900,9900,9900,9900,0
|
|
20230927,105200,57423070,9900,9900,9900,9900,0
|
|
20230927,105100,57423070,9900,9900,9900,9900,19
|
|
20230927,105000,57234970,9900,9900,9900,9900,0
|
|
20230927,104900,57234970,9900,9900,9900,9900,0
|
|
20230927,104800,57234970,9900,9900,9900,9900,2
|
|
20230927,104700,57215170,9900,9900,9900,9900,0
|
|
20230927,104600,57215170,9900,9900,9900,9900,0
|
|
20230927,104500,57215170,9900,9900,9900,9900,0
|
|
20230927,104400,57215170,9900,9900,9900,9900,56
|
|
20230927,104300,56660770,9920,9920,9920,9920,0
|
|
20230927,104200,56660770,9920,9920,9920,9920,24
|
|
20230927,104100,56422690,9920,9920,9920,9920,63
|
|
20230927,104000,55797730,9920,9920,9920,9920,0
|
|
20230927,103900,55797730,9920,9920,9920,9920,1
|
|
20230927,103800,55787810,9920,9920,9920,9920,0
|
|
20230927,103700,55787810,9920,9920,9920,9920,0
|
|
20230927,103600,55787810,9920,9920,9920,9920,1
|
|
20230927,103500,55777890,9920,9920,9920,9920,0
|
|
20230927,103400,55777890,9920,9920,9920,9920,0
|
|
20230927,103300,55777890,9920,9920,9920,9920,0
|
|
20230927,103200,55777890,9920,9920,9920,9920,97
|
|
20230927,103100,54815650,9920,9920,9920,9920,0
|
|
20230927,103000,54815650,9920,9920,9920,9920,0
|
|
20230927,102900,54815650,9920,9920,9920,9920,55
|
|
20230927,102800,54270050,9890,9890,9890,9890,0
|
|
20230927,102700,54270050,9890,9890,9890,9890,269
|
|
20230927,102600,51609640,9890,9890,9890,9890,2
|
|
20230927,102500,51589860,9890,9890,9890,9890,0
|
|
20230927,102400,51589860,9890,9870,9890,9870,312
|
|
20230927,102300,48509280,9870,9870,9870,9870,0
|
|
20230927,102200,48509280,9870,9870,9870,9870,0
|
|
20230927,102100,48509280,9870,9870,9870,9870,0
|
|
20230927,102000,48509280,9870,9870,9870,9870,133
|
|
20230927,101900,47196570,9860,9860,9860,9860,299
|
|
20230927,101800,44248430,9860,9860,9860,9860,131
|
|
20230927,101700,42956770,9860,9860,9860,9860,0
|
|
20230927,101600,42956770,9860,9860,9860,9860,10
|
|
20230927,101500,42858170,9850,9850,9850,9850,0
|
|
20230927,101400,42858170,9850,9860,9860,9850,22
|
|
20230927,101300,42641330,9850,9850,9850,9850,0
|
|
20230927,101200,42641330,9850,9850,9850,9850,50
|
|
20230927,101100,42148830,9860,9860,9860,9860,0
|
|
20230927,101000,42148830,9860,9860,9860,9860,50
|
|
20230927,100900,41655830,9870,9870,9870,9870,0
|
|
20230927,100800,41655830,9870,9870,9870,9860,93
|
|
20230927,100700,40737970,9870,9870,9870,9870,0
|
|
20230927,100600,40737970,9870,9870,9870,9870,0
|
|
20230927,100500,40737970,9870,9870,9870,9870,0
|
|
20230927,100400,40737970,9870,9890,9890,9870,514
|
|
20230927,100300,35664590,9880,9880,9880,9880,0
|
|
20230927,100200,35664590,9880,9880,9880,9880,0
|
|
20230927,100100,35664590,9880,9890,9890,9880,18
|
|
20230927,100000,35486740,9890,9890,9890,9890,2
|
|
20230927,095900,35466960,9890,9890,9890,9890,0
|
|
20230927,095800,35466960,9890,9890,9890,9890,0
|
|
20230927,095700,35466960,9890,9890,9890,9890,0
|
|
20230927,095600,35466960,9890,9890,9890,9890,0
|
|
20230927,095500,35466960,9890,9890,9890,9890,0
|
|
20230927,095400,35466960,9890,9890,9890,9890,0
|
|
20230927,095300,35466960,9890,9890,9890,9890,0
|
|
20230927,095200,35466960,9890,9890,9890,9890,0
|
|
20230927,095100,35466960,9890,9890,9890,9890,0
|
|
20230927,095000,35466960,9890,9890,9890,9890,0
|
|
20230927,094900,35466960,9890,9890,9890,9890,0
|
|
20230927,094800,35466960,9890,9890,9890,9890,0
|
|
20230927,094700,35466960,9890,9890,9890,9890,277
|
|
20230927,094600,32727430,9890,9900,9900,9890,723
|
|
20230927,094500,25575210,9940,9940,9940,9940,0
|
|
20230927,094400,25575210,9940,9940,9940,9940,0
|
|
20230927,094300,25575210,9940,9940,9940,9940,275
|
|
20230927,094200,22841710,9940,9940,9940,9940,5
|
|
20230927,094100,22792010,9900,9900,9900,9900,0
|
|
20230927,094000,22792010,9900,9900,9900,9900,631
|
|
20230927,093900,16545110,9900,9900,9900,9900,6
|
|
20230927,093800,16485710,9890,9890,9890,9890,0
|
|
20230927,093700,16485710,9890,9890,9890,9890,0
|
|
20230927,093600,16485710,9890,9890,9890,9890,0
|
|
20230927,093500,16485710,9890,9890,9890,9890,55
|
|
20230927,093400,15941760,9890,9890,9890,9890,0
|
|
20230927,093300,15941760,9890,9890,9890,9890,0
|
|
20230927,093200,15941760,9890,9890,9890,9890,0
|
|
20230927,093100,15941760,9890,9890,9890,9890,1
|
|
20230927,093000,15931870,9890,9890,9890,9890,2
|
|
20230927,092900,15912090,9900,9900,9900,9900,0
|
|
20230927,092800,15912090,9900,9900,9900,9900,0
|
|
20230927,092700,15912090,9900,9900,9900,9900,0
|
|
20230927,092600,15912090,9900,9900,9900,9900,0
|
|
20230927,092500,15912090,9900,9900,9900,9900,1
|
|
20230927,092400,15902190,9880,9880,9880,9880,292
|
|
20230927,092300,13017230,9900,9880,9900,9880,31
|
|
20230927,092200,12710350,9880,9880,9880,9880,98
|
|
20230927,092100,11742110,9880,9880,9880,9880,0
|
|
20230927,092000,11742110,9880,9880,9880,9880,0
|
|
20230927,091900,11742110,9880,9880,9880,9880,1
|
|
20230927,091800,11732230,9900,9870,9900,9870,95
|
|
20230927,091700,10793620,9860,9860,9860,9860,14
|
|
20230927,091600,10655580,9880,9880,9880,9880,31
|
|
20230927,091500,10349300,9900,9900,9900,9900,14
|
|
20230927,091400,10210700,9880,9880,9880,9880,0
|
|
20230927,091300,10210700,9880,9880,9880,9880,30
|
|
20230927,091200,9914300,9890,9890,9890,9880,20
|
|
20230927,091100,9716550,9880,9900,9900,9880,5
|
|
20230927,091000,9667070,9880,9880,9880,9880,78
|
|
20230927,090900,8896430,9900,9900,9900,9900,0
|
|
20230927,090800,8896430,9900,9880,9900,9880,107
|
|
20230927,090700,7838230,9880,9880,9880,9880,67
|
|
20230927,090600,7176270,9880,9880,9880,9880,36
|
|
20230927,090500,6820590,9900,9900,9900,9900,0
|
|
20230927,090400,6820590,9900,9900,9900,9900,1
|
|
20230927,090300,6810690,9900,9890,10000,9890,561
|
|
20230927,090200,1257680,9890,9890,9890,9890,14
|
|
20230927,090100,1119220,9890,9890,9890,9890,11
|
|
20230927,090000,1010430,9810,9810,9810,9810,103
|