636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193300,356815800,10000,10000,10000,10000,358
|
|
20230925,193200,356815800,10000,10000,10000,10000,0
|
|
20230925,193100,356815800,10000,10000,10000,10000,0
|
|
20230925,193000,356815800,10000,10000,10000,10000,0
|
|
20230925,192900,356815800,10000,10000,10000,10000,0
|
|
20230925,192800,356815800,10000,10000,10000,10000,0
|
|
20230925,192700,356815800,10000,10000,10000,10000,0
|
|
20230925,192600,356815800,10000,10000,10000,10000,0
|
|
20230925,192500,356815800,10000,10000,10000,10000,0
|
|
20230925,192400,356815800,10000,10000,10000,10000,0
|
|
20230925,192300,356815800,10000,10000,10000,10000,0
|
|
20230925,192200,356815800,10000,10000,10000,10000,0
|
|
20230925,192100,356815800,10000,10000,10000,10000,0
|
|
20230925,192000,356815800,10000,10000,10000,10000,0
|
|
20230925,191900,356815800,10000,10000,10000,10000,0
|
|
20230925,191800,356815800,10000,10000,10000,10000,0
|
|
20230925,191700,356815800,10000,10000,10000,10000,0
|
|
20230925,191600,356815800,10000,10000,10000,10000,0
|
|
20230925,191500,356815800,10000,10000,10000,10000,0
|
|
20230925,191400,356815800,10000,10000,10000,10000,0
|
|
20230925,191300,356815800,10000,10000,10000,10000,0
|
|
20230925,191200,356815800,10000,10000,10000,10000,0
|
|
20230925,191100,356815800,10000,10000,10000,10000,0
|
|
20230925,191000,356815800,10000,10000,10000,10000,0
|
|
20230925,190900,356815800,10000,10000,10000,10000,0
|
|
20230925,190800,356815800,10000,10000,10000,10000,0
|
|
20230925,190700,356815800,10000,10000,10000,10000,0
|
|
20230925,190600,356815800,10000,10000,10000,10000,0
|
|
20230925,190500,356815800,10000,10000,10000,10000,0
|
|
20230925,190400,356815800,10000,10000,10000,10000,0
|
|
20230925,190300,356815800,10000,10000,10000,10000,358
|
|
20230925,190200,356815800,10000,10000,10000,10000,0
|
|
20230925,190100,356815800,10000,10000,10000,10000,0
|
|
20230925,190000,356815800,10000,10000,10000,10000,0
|
|
20230925,185900,356815800,10000,10000,10000,10000,0
|
|
20230925,185800,356815800,10000,10000,10000,10000,0
|
|
20230925,185700,356815800,10000,10000,10000,10000,0
|
|
20230925,185600,356815800,10000,10000,10000,10000,0
|
|
20230925,185500,356815800,10000,10000,10000,10000,0
|
|
20230925,185400,356815800,10000,10000,10000,10000,0
|
|
20230925,185300,356815800,10000,10000,10000,10000,0
|
|
20230925,185200,356815800,10000,10000,10000,10000,0
|
|
20230925,185100,356815800,10000,10000,10000,10000,0
|
|
20230925,185000,356815800,10000,10000,10000,10000,0
|
|
20230925,184900,356815800,10000,10000,10000,10000,0
|
|
20230925,184800,356815800,10000,10000,10000,10000,0
|
|
20230925,184700,356815800,10000,10000,10000,10000,0
|
|
20230925,184600,356815800,10000,10000,10000,10000,0
|
|
20230925,184500,356815800,10000,10000,10000,10000,0
|
|
20230925,184400,356815800,10000,10000,10000,10000,0
|
|
20230925,184300,356815800,10000,10000,10000,10000,0
|
|
20230925,184200,356815800,10000,10000,10000,10000,0
|
|
20230925,184100,356815800,10000,10000,10000,10000,0
|
|
20230925,184000,356815800,10000,10000,10000,10000,0
|
|
20230925,183900,356815800,10000,10000,10000,10000,0
|
|
20230925,183800,356815800,10000,10000,10000,10000,0
|
|
20230925,183700,356815800,10000,10000,10000,10000,0
|
|
20230925,183600,356815800,10000,10000,10000,10000,0
|
|
20230925,183500,356815800,10000,10000,10000,10000,0
|
|
20230925,183400,356815800,10000,10000,10000,10000,0
|
|
20230925,183300,356815800,10000,10000,10000,10000,358
|
|
20230925,183200,356815800,10000,10000,10000,10000,0
|
|
20230925,183100,356815800,10000,10000,10000,10000,0
|
|
20230925,183000,356815800,10000,10000,10000,10000,0
|
|
20230925,182900,356815800,10000,10000,10000,10000,0
|
|
20230925,182800,356815800,10000,10000,10000,10000,0
|
|
20230925,182700,356815800,10000,10000,10000,10000,0
|
|
20230925,182600,356815800,10000,10000,10000,10000,0
|
|
20230925,182500,356815800,10000,10000,10000,10000,0
|
|
20230925,182400,356815800,10000,10000,10000,10000,0
|
|
20230925,182300,356815800,10000,10000,10000,10000,0
|
|
20230925,182200,356815800,10000,10000,10000,10000,0
|
|
20230925,182100,356815800,10000,10000,10000,10000,0
|
|
20230925,182000,356815800,10000,10000,10000,10000,0
|
|
20230925,181900,356815800,10000,10000,10000,10000,0
|
|
20230925,181800,356815800,10000,10000,10000,10000,0
|
|
20230925,181700,356815800,10000,10000,10000,10000,0
|
|
20230925,181600,356815800,10000,10000,10000,10000,0
|
|
20230925,181500,356815800,10000,10000,10000,10000,0
|
|
20230925,181400,356815800,10000,10000,10000,10000,0
|
|
20230925,181300,356815800,10000,10000,10000,10000,0
|
|
20230925,181200,356815800,10000,10000,10000,10000,0
|
|
20230925,181100,356815800,10000,10000,10000,10000,0
|
|
20230925,181000,356815800,10000,10000,10000,10000,0
|
|
20230925,180900,356815800,10000,10000,10000,10000,0
|
|
20230925,180800,356815800,10000,10000,10000,10000,0
|
|
20230925,180700,356815800,10000,10000,10000,10000,0
|
|
20230925,180600,356815800,10000,10000,10000,10000,0
|
|
20230925,180500,356815800,10000,10000,10000,10000,0
|
|
20230925,180400,356815800,10000,10000,10000,10000,0
|
|
20230925,180300,356815800,10000,10000,10000,10000,358
|
|
20230925,180200,356815800,10000,10000,10000,10000,0
|
|
20230925,180100,356815800,10000,10000,10000,10000,0
|
|
20230925,180000,356815800,10000,10000,10000,10000,0
|
|
20230925,175900,356815800,10000,10000,10000,10000,0
|
|
20230925,175800,356815800,10000,10000,10000,10000,0
|
|
20230925,175700,356815800,10000,10000,10000,10000,0
|
|
20230925,175600,356815800,10000,10000,10000,10000,0
|
|
20230925,175500,356815800,10000,10000,10000,10000,0
|
|
20230925,175400,356815800,10000,10000,10000,10000,0
|
|
20230925,175300,356815800,10000,10000,10000,10000,0
|
|
20230925,175200,356815800,10000,10000,10000,10000,0
|
|
20230925,175100,356815800,10000,10000,10000,10000,0
|
|
20230925,175000,356815800,10000,10000,10000,10000,0
|
|
20230925,174900,356815800,10000,10000,10000,10000,0
|
|
20230925,174800,356815800,10000,10000,10000,10000,0
|
|
20230925,174700,356815800,10000,10000,10000,10000,0
|
|
20230925,174600,356815800,10000,10000,10000,10000,0
|
|
20230925,174500,356815800,10000,10000,10000,10000,0
|
|
20230925,174400,356815800,10000,10000,10000,10000,0
|
|
20230925,174300,356815800,10000,10000,10000,10000,0
|
|
20230925,174200,356815800,10000,10000,10000,10000,0
|
|
20230925,174100,356815800,10000,10000,10000,10000,0
|
|
20230925,174000,356815800,10000,10000,10000,10000,0
|
|
20230925,173900,356815800,10000,10000,10000,10000,0
|
|
20230925,173800,356815800,10000,10000,10000,10000,0
|
|
20230925,173700,356815800,10000,10000,10000,10000,0
|
|
20230925,173600,356815800,10000,10000,10000,10000,0
|
|
20230925,173500,356815800,10000,10000,10000,10000,0
|
|
20230925,173400,356815800,10000,10000,10000,10000,0
|
|
20230925,173300,356815800,10000,10000,10000,10000,358
|
|
20230925,173200,356815800,10000,10000,10000,10000,0
|
|
20230925,173100,356815800,10000,10000,10000,10000,0
|
|
20230925,173000,356815800,10000,10000,10000,10000,0
|
|
20230925,172900,356815800,10000,10000,10000,10000,0
|
|
20230925,172800,356815800,10000,10000,10000,10000,0
|
|
20230925,172700,356815800,10000,10000,10000,10000,0
|
|
20230925,172600,356815800,10000,10000,10000,10000,0
|
|
20230925,172500,356815800,10000,10000,10000,10000,0
|
|
20230925,172400,356815800,10000,10000,10000,10000,0
|
|
20230925,172300,356815800,10000,10000,10000,10000,0
|
|
20230925,172200,356815800,10000,10000,10000,10000,0
|
|
20230925,172100,356815800,10000,10000,10000,10000,0
|
|
20230925,172000,356815800,10000,10000,10000,10000,0
|
|
20230925,171900,356815800,10000,10000,10000,10000,0
|
|
20230925,171800,356815800,10000,10000,10000,10000,0
|
|
20230925,171700,356815800,10000,10000,10000,10000,0
|
|
20230925,171600,356815800,10000,10000,10000,10000,0
|
|
20230925,171500,356815800,10000,10000,10000,10000,0
|
|
20230925,171400,356815800,10000,10000,10000,10000,0
|
|
20230925,171300,356815800,10000,10000,10000,10000,0
|
|
20230925,171200,356815800,10000,10000,10000,10000,0
|
|
20230925,171100,356815800,10000,10000,10000,10000,0
|
|
20230925,171000,356815800,10000,10000,10000,10000,0
|
|
20230925,170900,356815800,10000,10000,10000,10000,0
|
|
20230925,170800,356815800,10000,10000,10000,10000,0
|
|
20230925,170700,356815800,10000,10000,10000,10000,0
|
|
20230925,170600,356815800,10000,10000,10000,10000,0
|
|
20230925,170500,356815800,10000,10000,10000,10000,0
|
|
20230925,170400,356815800,10000,10000,10000,10000,0
|
|
20230925,170300,356815800,10000,10000,10000,10000,358
|
|
20230925,170200,356815800,10000,10000,10000,10000,0
|
|
20230925,170100,356815800,10000,10000,10000,10000,0
|
|
20230925,170000,356815800,10000,10000,10000,10000,0
|
|
20230925,165900,356815800,10000,10000,10000,10000,0
|
|
20230925,165800,356815800,10000,10000,10000,10000,0
|
|
20230925,165700,356815800,10000,10000,10000,10000,0
|
|
20230925,165600,356815800,10000,10000,10000,10000,0
|
|
20230925,165500,356815800,10000,10000,10000,10000,0
|
|
20230925,165400,356815800,10000,10000,10000,10000,0
|
|
20230925,165300,356815800,10000,10000,10000,10000,0
|
|
20230925,165200,356815800,10000,10000,10000,10000,0
|
|
20230925,165100,356815800,10000,10000,10000,10000,0
|
|
20230925,165000,356815800,10000,10000,10000,10000,0
|
|
20230925,164900,356815800,10000,10000,10000,10000,0
|
|
20230925,164800,356815800,10000,10000,10000,10000,0
|
|
20230925,164700,356815800,10000,10000,10000,10000,0
|
|
20230925,164600,356815800,10000,10000,10000,10000,0
|
|
20230925,164500,356815800,10000,10000,10000,10000,0
|
|
20230925,164400,356815800,10000,10000,10000,10000,0
|
|
20230925,164300,356815800,10000,10000,10000,10000,0
|
|
20230925,164200,356815800,10000,10000,10000,10000,0
|
|
20230925,164100,356815800,10000,10000,10000,10000,0
|
|
20230925,164000,356815800,10000,10000,10000,10000,0
|
|
20230925,163900,356815800,10000,10000,10000,10000,0
|
|
20230925,163800,356815800,10000,10000,10000,10000,0
|
|
20230925,163700,356815800,10000,10000,10000,10000,0
|
|
20230925,163600,356815800,10000,10000,10000,10000,0
|
|
20230925,163500,356815800,10000,10000,10000,10000,0
|
|
20230925,163400,356815800,10000,10000,10000,10000,0
|
|
20230925,163300,356815800,10000,10000,10000,10000,358
|
|
20230925,163200,356815800,10000,10000,10000,10000,0
|
|
20230925,163100,356815800,10000,10000,10000,10000,0
|
|
20230925,163000,356815800,10000,10000,10000,10000,0
|
|
20230925,162900,356815800,10000,10000,10000,10000,0
|
|
20230925,162800,356815800,10000,10000,10000,10000,0
|
|
20230925,162700,356815800,10000,10000,10000,10000,0
|
|
20230925,162600,356815800,10000,10000,10000,10000,0
|
|
20230925,162500,356815800,10000,10000,10000,10000,0
|
|
20230925,162400,356815800,10000,10000,10000,10000,0
|
|
20230925,162300,356815800,10000,10000,10000,10000,0
|
|
20230925,162200,356815800,10000,10000,10000,10000,0
|
|
20230925,162100,356815800,10000,10000,10000,10000,0
|
|
20230925,162000,356815800,10000,10000,10000,10000,0
|
|
20230925,161900,356815800,10000,10000,10000,10000,0
|
|
20230925,161800,356815800,10000,10000,10000,10000,0
|
|
20230925,161700,356815800,10000,10000,10000,10000,0
|
|
20230925,161600,356815800,10000,10000,10000,10000,0
|
|
20230925,161500,356815800,10000,10000,10000,10000,0
|
|
20230925,161400,356815800,10000,10000,10000,10000,0
|
|
20230925,161300,356815800,10000,10000,10000,10000,0
|
|
20230925,161200,356815800,10000,10000,10000,10000,0
|
|
20230925,161100,356815800,10000,10000,10000,10000,0
|
|
20230925,161000,356815800,10000,10000,10000,10000,0
|
|
20230925,160900,356815800,10000,10000,10000,10000,0
|
|
20230925,160800,356815800,10000,10000,10000,10000,0
|
|
20230925,160700,356815800,10000,10000,10000,10000,0
|
|
20230925,160600,356815800,10000,10000,10000,10000,0
|
|
20230925,160500,356815800,10000,10000,10000,10000,0
|
|
20230925,160400,356815800,10000,10000,10000,10000,0
|
|
20230925,160300,356815800,10000,10000,10000,10000,358
|
|
20230925,160200,356815800,10000,10000,10000,10000,0
|
|
20230925,160100,356815800,10000,10000,10000,10000,0
|
|
20230925,160000,356815800,10000,10000,10000,10000,0
|
|
20230925,155900,356815800,10000,10000,10000,10000,0
|
|
20230925,155800,356815800,10000,10000,10000,10000,0
|
|
20230925,155700,356815800,10000,10000,10000,10000,0
|
|
20230925,155600,356815800,10000,10000,10000,10000,0
|
|
20230925,155500,356815800,10000,10000,10000,10000,0
|
|
20230925,155400,356815800,10000,10000,10000,10000,0
|
|
20230925,155300,356815800,10000,10000,10000,10000,0
|
|
20230925,155200,356815800,10000,10000,10000,10000,0
|
|
20230925,155100,356815800,10000,10000,10000,10000,0
|
|
20230925,155000,356815800,10000,10000,10000,10000,0
|
|
20230925,154900,356815800,10000,10000,10000,10000,0
|
|
20230925,154800,356815800,10000,10000,10000,10000,0
|
|
20230925,154700,356815800,10000,10000,10000,10000,0
|
|
20230925,154600,356815800,10000,10000,10000,10000,0
|
|
20230925,154500,356815800,10000,10000,10000,10000,0
|
|
20230925,154400,356815800,10000,10000,10000,10000,0
|
|
20230925,154300,356815800,10000,10000,10000,10000,0
|
|
20230925,154200,356815800,10000,10000,10000,10000,0
|
|
20230925,154100,356815800,10000,10000,10000,10000,0
|
|
20230925,154000,356815800,10000,10000,10000,10000,0
|
|
20230925,153900,356815800,10000,10000,10000,10000,0
|
|
20230925,153800,356815800,10000,10000,10000,10000,0
|
|
20230925,153700,356815800,10000,10000,10000,10000,0
|
|
20230925,153600,356815800,10000,10000,10000,10000,0
|
|
20230925,153500,356815800,10000,10000,10000,10000,0
|
|
20230925,153400,356815800,10000,10000,10000,10000,0
|
|
20230925,153300,356815800,10000,10000,10000,10000,358
|
|
20230925,153200,356815800,10000,10000,10000,10000,0
|
|
20230925,153100,356815800,10000,10000,10000,10000,0
|
|
20230925,153000,356815800,10000,10000,10000,10000,358
|
|
20230925,152900,353235800,10020,10020,10020,10020,0
|
|
20230925,152800,353235800,10020,10020,10020,10020,0
|
|
20230925,152700,353235800,10020,10020,10020,10020,0
|
|
20230925,152600,353235800,10020,10020,10020,10020,0
|
|
20230925,152500,353235800,10020,10020,10020,10020,0
|
|
20230925,152400,353235800,10020,10020,10020,10020,0
|
|
20230925,152300,353235800,10020,10020,10020,10020,0
|
|
20230925,152200,353235800,10020,10020,10020,10020,0
|
|
20230925,152100,353235800,10020,10020,10020,10020,0
|
|
20230925,152000,353235800,10020,10020,10020,10020,0
|
|
20230925,151900,353235800,10020,10020,10020,10020,1
|
|
20230925,151800,353225780,10090,10020,10100,10010,31
|
|
20230925,151700,352913860,10090,10090,10090,10090,0
|
|
20230925,151600,352913860,10090,10050,10090,10050,2
|
|
20230925,151500,352893720,10100,10100,10100,10100,0
|
|
20230925,151400,352893720,10100,10090,10100,10090,18
|
|
20230925,151300,352712090,10040,10040,10040,10040,10
|
|
20230925,151200,352611690,10100,10100,10100,10100,0
|
|
20230925,151100,352611690,10100,10100,10100,10100,0
|
|
20230925,151000,352611690,10100,10100,10100,10100,1
|
|
20230925,150900,352601590,10100,10100,10100,10100,0
|
|
20230925,150800,352601590,10100,10100,10100,10100,2
|
|
20230925,150700,352581390,10100,10100,10100,10100,22
|
|
20230925,150600,352359190,10100,10100,10100,10100,0
|
|
20230925,150500,352359190,10100,10100,10100,10100,0
|
|
20230925,150400,352359190,10100,10100,10100,10100,0
|
|
20230925,150300,352359190,10100,10100,10100,10100,0
|
|
20230925,150200,352359190,10100,10090,10100,10090,6
|
|
20230925,150100,352298640,10010,10010,10010,10010,0
|
|
20230925,150000,352298640,10010,10010,10010,10010,0
|
|
20230925,145900,352298640,10010,10010,10010,10010,1
|
|
20230925,145800,352288630,10010,10030,10030,10010,201
|
|
20230925,145700,350274140,10030,10030,10030,10030,1
|
|
20230925,145600,350264110,10030,10030,10040,10030,10
|
|
20230925,145500,350163800,10040,10040,10040,10040,2
|
|
20230925,145400,350143720,10040,10040,10040,10030,3
|
|
20230925,145300,350113610,10040,10040,10040,10040,1
|
|
20230925,145200,350103570,10100,10100,10100,10100,51
|
|
20230925,145100,349588470,10100,10100,10130,10100,3
|
|
20230925,145000,349558140,10130,10100,10130,10100,3
|
|
20230925,144900,349527810,10100,10100,10100,10100,1
|
|
20230925,144800,349517710,10130,10100,10130,10100,3
|
|
20230925,144700,349487350,10130,10100,10130,10100,2
|
|
20230925,144600,349467120,10130,10130,10130,10100,3
|
|
20230925,144500,349436760,10100,10100,10100,10100,1
|
|
20230925,144400,349426660,10130,10130,10130,10130,0
|
|
20230925,144300,349426660,10130,10130,10130,10100,9
|
|
20230925,144200,349335700,10100,10100,10100,10100,51
|
|
20230925,144100,348820600,10100,10050,10100,10050,240
|
|
20230925,144000,346400030,10050,10050,10050,10050,0
|
|
20230925,143900,346400030,10050,10030,10050,10030,40
|
|
20230925,143800,345998810,10030,10000,10030,10000,3
|
|
20230925,143700,345968750,10000,10000,10000,10000,7
|
|
20230925,143600,345898750,9990,9990,9990,9990,4
|
|
20230925,143500,345858790,9990,9990,9990,9990,2
|
|
20230925,143400,345838810,9990,9990,9990,9990,10
|
|
20230925,143300,345738910,10000,10000,10000,10000,0
|
|
20230925,143200,345738910,10000,10000,10000,10000,0
|
|
20230925,143100,345738910,10000,9990,10000,9990,190
|
|
20230925,143000,343838920,9990,9990,9990,9990,14
|
|
20230925,142900,343699060,9990,9990,9990,9990,2
|
|
20230925,142800,343679080,9990,9990,9990,9990,3
|
|
20230925,142700,343649110,10000,10000,10000,10000,1
|
|
20230925,142600,343639110,9990,9990,9990,9990,1
|
|
20230925,142500,343629120,10030,10030,10030,10030,0
|
|
20230925,142400,343629120,10030,10030,10030,10030,0
|
|
20230925,142300,343629120,10030,10030,10030,10030,0
|
|
20230925,142200,343629120,10030,9990,10030,9990,2
|
|
20230925,142100,343609100,9990,9990,9990,9990,4
|
|
20230925,142000,343569140,9990,9990,9990,9990,2
|
|
20230925,141900,343549160,9990,9990,9990,9990,1
|
|
20230925,141800,343539170,10040,10040,10040,10040,0
|
|
20230925,141700,343539170,10040,10040,10040,10040,0
|
|
20230925,141600,343539170,10040,10040,10040,10040,1
|
|
20230925,141500,343529130,9990,9990,9990,9990,1
|
|
20230925,141400,343519140,9990,9990,9990,9990,1
|
|
20230925,141300,343509150,9990,9990,9990,9990,2
|
|
20230925,141200,343489170,9990,9990,9990,9990,1
|
|
20230925,141100,343479180,9990,9990,9990,9990,1
|
|
20230925,141000,343469190,9990,9990,9990,9990,2
|
|
20230925,140900,343449210,9990,9990,9990,9990,1
|
|
20230925,140800,343439220,9990,9990,9990,9990,2
|
|
20230925,140700,343419240,9990,10040,10040,9990,2
|
|
20230925,140600,343399210,9990,9980,9990,9980,2
|
|
20230925,140500,343379240,10040,10040,10040,10040,1
|
|
20230925,140400,343369200,9980,9980,9980,9980,1
|
|
20230925,140300,343359220,9970,9970,9970,9970,1
|
|
20230925,140200,343349250,10040,9990,10040,9980,95
|
|
20230925,140100,342400580,10000,10000,10000,10000,5
|
|
20230925,140000,342350580,10000,10000,10000,10000,1
|
|
20230925,135900,342340580,10050,10000,10050,10000,6
|
|
20230925,135800,342280530,10000,9990,10000,9990,84
|
|
20230925,135700,341440540,9990,9990,9990,9990,1
|
|
20230925,135600,341430550,9990,9990,9990,9990,2
|
|
20230925,135500,341410570,9990,9990,9990,9990,1
|
|
20230925,135400,341400580,9990,9990,9990,9990,1
|
|
20230925,135300,341390590,9990,9990,10000,9990,4
|
|
20230925,135200,341350620,9990,9990,9990,9990,452
|
|
20230925,135100,336835140,9990,10000,10000,9990,12
|
|
20230925,135000,336715150,10050,10050,10050,10050,0
|
|
20230925,134900,336715150,10050,10050,10050,10050,0
|
|
20230925,134800,336715150,10050,10050,10050,10050,1
|
|
20230925,134700,336705100,10000,10050,10050,10000,2
|
|
20230925,134600,336685050,10000,10000,10000,10000,0
|
|
20230925,134500,336685050,10000,10000,10000,10000,0
|
|
20230925,134400,336685050,10000,10000,10000,10000,176
|
|
20230925,134300,334925050,10060,10060,10060,10060,1
|
|
20230925,134200,334914990,9990,9990,9990,9990,0
|
|
20230925,134100,334914990,9990,9990,10000,9990,559
|
|
20230925,134000,329328150,9990,9990,9990,9990,12
|
|
20230925,133900,329208270,10000,10000,10000,10000,0
|
|
20230925,133800,329208270,10000,10000,10000,10000,0
|
|
20230925,133700,329208270,10000,10000,10000,10000,152
|
|
20230925,133600,327688270,10000,10040,10040,10000,773
|
|
20230925,133500,319953800,10080,10080,10080,10080,0
|
|
20230925,133400,319953800,10080,10080,10080,10080,0
|
|
20230925,133300,319953800,10080,10080,10080,10080,23
|
|
20230925,133200,319721960,10080,10080,10080,10080,0
|
|
20230925,133100,319721960,10080,10080,10080,10080,0
|
|
20230925,133000,319721960,10080,10080,10080,10080,1
|
|
20230925,132900,319711880,10040,10040,10040,10040,1
|
|
20230925,132800,319701840,10050,10050,10050,10050,4
|
|
20230925,132700,319661640,10080,10080,10080,10080,0
|
|
20230925,132600,319661640,10080,10080,10080,10080,0
|
|
20230925,132500,319661640,10080,10080,10080,10080,615
|
|
20230925,132400,313462440,10020,10020,10020,10020,0
|
|
20230925,132300,313462440,10020,10020,10020,10020,11
|
|
20230925,132200,313352220,10010,10010,10010,10010,0
|
|
20230925,132100,313352220,10010,10010,10010,10010,0
|
|
20230925,132000,313352220,10010,10060,10060,10010,210
|
|
20230925,131900,311245860,10090,10090,10090,10090,1
|
|
20230925,131800,311235770,10100,10100,10100,10100,250
|
|
20230925,131700,308710770,10050,10050,10050,10050,1
|
|
20230925,131600,308700720,10100,10100,10100,10100,0
|
|
20230925,131500,308700720,10100,10100,10100,10100,0
|
|
20230925,131400,308700720,10100,10100,10100,10100,0
|
|
20230925,131300,308700720,10100,10100,10100,10100,0
|
|
20230925,131200,308700720,10100,10100,10100,10100,0
|
|
20230925,131100,308700720,10100,10100,10100,10100,0
|
|
20230925,131000,308700720,10100,10100,10100,10100,0
|
|
20230925,130900,308700720,10100,10100,10100,10100,0
|
|
20230925,130800,308700720,10100,10100,10100,10100,0
|
|
20230925,130700,308700720,10100,10100,10100,10100,0
|
|
20230925,130600,308700720,10100,10100,10100,10100,0
|
|
20230925,130500,308700720,10100,10100,10100,10100,0
|
|
20230925,130400,308700720,10100,10100,10100,10100,0
|
|
20230925,130300,308700720,10100,10100,10100,10100,0
|
|
20230925,130200,308700720,10100,10100,10100,10100,0
|
|
20230925,130100,308700720,10100,10100,10100,10100,0
|
|
20230925,130000,308700720,10100,10100,10100,10100,0
|
|
20230925,125900,308700720,10100,10100,10100,10100,0
|
|
20230925,125800,308700720,10100,10100,10100,10100,0
|
|
20230925,125700,308700720,10100,10100,10100,10100,3
|
|
20230925,125600,308670420,10150,10150,10150,10150,0
|
|
20230925,125500,308670420,10150,10150,10150,10150,0
|
|
20230925,125400,308670420,10150,10150,10150,10150,0
|
|
20230925,125300,308670420,10150,10150,10150,10150,0
|
|
20230925,125200,308670420,10150,10150,10150,10150,0
|
|
20230925,125100,308670420,10150,10150,10150,10150,0
|
|
20230925,125000,308670420,10150,10150,10150,10150,0
|
|
20230925,124900,308670420,10150,10150,10150,10150,0
|
|
20230925,124800,308670420,10150,10150,10150,10150,0
|
|
20230925,124700,308670420,10150,10150,10150,10150,0
|
|
20230925,124600,308670420,10150,10100,10150,10100,79
|
|
20230925,124500,307871960,10100,10090,10100,10090,50
|
|
20230925,124400,307367000,10100,10100,10100,10100,0
|
|
20230925,124300,307367000,10100,10100,10100,10100,0
|
|
20230925,124200,307367000,10100,10100,10100,10100,0
|
|
20230925,124100,307367000,10100,10100,10100,10100,30
|
|
20230925,124000,307064000,10100,10100,10100,10100,0
|
|
20230925,123900,307064000,10100,10100,10100,10100,0
|
|
20230925,123800,307064000,10100,10100,10100,10100,0
|
|
20230925,123700,307064000,10100,10060,10100,10030,52
|
|
20230925,123600,306541870,10100,10100,10100,10100,51
|
|
20230925,123500,306026770,10100,10100,10100,10100,1
|
|
20230925,123400,306016670,10120,10120,10120,10120,0
|
|
20230925,123300,306016670,10120,10120,10120,10120,0
|
|
20230925,123200,306016670,10120,10120,10120,10120,0
|
|
20230925,123100,306016670,10120,10120,10120,10120,2
|
|
20230925,123000,305996430,10090,10090,10090,10090,57
|
|
20230925,122900,305421300,10100,10100,10100,10100,1
|
|
20230925,122800,305411200,10110,10110,10110,10110,0
|
|
20230925,122700,305411200,10110,10070,10110,10030,77
|
|
20230925,122600,304638250,10120,10120,10120,10120,0
|
|
20230925,122500,304638250,10120,10120,10120,10120,1
|
|
20230925,122400,304628130,10150,10150,10150,10150,0
|
|
20230925,122300,304628130,10150,10150,10150,10150,0
|
|
20230925,122200,304628130,10150,10150,10150,10150,1
|
|
20230925,122100,304617980,10020,10080,10100,10010,858
|
|
20230925,122000,296000030,10090,10120,10130,10090,228
|
|
20230925,121900,293696600,10120,10120,10120,10120,0
|
|
20230925,121800,293696600,10120,10160,10160,10120,166
|
|
20230925,121700,292011320,10160,10160,10160,10160,52
|
|
20230925,121600,291483000,10170,10170,10170,10170,0
|
|
20230925,121500,291483000,10170,10170,10170,10170,0
|
|
20230925,121400,291483000,10170,10170,10170,10170,0
|
|
20230925,121300,291483000,10170,10170,10170,10170,0
|
|
20230925,121200,291483000,10170,10170,10170,10170,0
|
|
20230925,121100,291483000,10170,10170,10170,10170,0
|
|
20230925,121000,291483000,10170,10170,10170,10170,110
|
|
20230925,120900,290364300,10180,10180,10180,10180,0
|
|
20230925,120800,290364300,10180,10180,10180,10180,0
|
|
20230925,120700,290364300,10180,10190,10190,10180,158
|
|
20230925,120600,288755380,10200,10200,10200,10200,0
|
|
20230925,120500,288755380,10200,10200,10200,10200,130
|
|
20230925,120400,287429380,10280,10280,10280,10280,0
|
|
20230925,120300,287429380,10280,10280,10280,10280,0
|
|
20230925,120200,287429380,10280,10280,10280,10280,0
|
|
20230925,120100,287429380,10280,10280,10280,10280,0
|
|
20230925,120000,287429380,10280,10280,10280,10280,0
|
|
20230925,115900,287429380,10280,10280,10280,10280,0
|
|
20230925,115800,287429380,10280,10280,10280,10280,0
|
|
20230925,115700,287429380,10280,10280,10280,10280,0
|
|
20230925,115600,287429380,10280,10280,10280,10280,0
|
|
20230925,115500,287429380,10280,10200,10280,10200,255
|
|
20230925,115400,284828300,10270,10270,10270,10270,0
|
|
20230925,115300,284828300,10270,10270,10270,10270,3
|
|
20230925,115200,284797490,10300,10300,10300,10300,0
|
|
20230925,115100,284797490,10300,10300,10300,10300,0
|
|
20230925,115000,284797490,10300,10290,10300,10290,89
|
|
20230925,114900,283881260,10220,10220,10220,10220,0
|
|
20230925,114800,283881260,10220,10200,10220,10200,216
|
|
20230925,114700,281675520,10190,10190,10190,10190,500
|
|
20230925,114600,276580520,10220,10220,10220,10220,1
|
|
20230925,114500,276570300,10220,10220,10220,10220,10
|
|
20230925,114400,276468100,10220,10220,10220,10220,10
|
|
20230925,114300,276365900,10220,10240,10240,10190,417
|
|
20230925,114200,272104140,10300,10300,10300,10300,0
|
|
20230925,114100,272104140,10300,10300,10300,10300,0
|
|
20230925,114000,272104140,10300,10300,10300,10300,1
|
|
20230925,113900,272093840,10200,10200,10200,10190,824
|
|
20230925,113800,263689460,10200,10200,10200,10200,250
|
|
20230925,113700,261139460,10200,10200,10200,10200,0
|
|
20230925,113600,261139460,10200,10200,10200,10200,167
|
|
20230925,113500,259436060,10200,10200,10200,10200,190
|
|
20230925,113400,257498060,10200,10200,10200,10200,143
|
|
20230925,113300,256039460,10200,10200,10200,10200,379
|
|
20230925,113200,252173660,10260,10220,10260,10190,646
|
|
20230925,113100,245577720,10220,10220,10220,10220,0
|
|
20230925,113000,245577720,10220,10220,10220,10220,0
|
|
20230925,112900,245577720,10220,10230,10230,10220,248
|
|
20230925,112800,243041950,10240,10240,10240,10230,246
|
|
20230925,112700,240523000,10250,10250,10250,10250,0
|
|
20230925,112600,240523000,10250,10250,10250,10250,160
|
|
20230925,112500,238883000,10250,10250,10250,10250,0
|
|
20230925,112400,238883000,10250,10250,10250,10250,0
|
|
20230925,112300,238883000,10250,10250,10250,10250,366
|
|
20230925,112200,235131500,10360,10360,10360,10360,0
|
|
20230925,112100,235131500,10360,10360,10360,10360,0
|
|
20230925,112000,235131500,10360,10300,10360,10240,6
|
|
20230925,111900,235069850,10360,10360,10360,10360,0
|
|
20230925,111800,235069850,10360,10360,10360,10360,210
|
|
20230925,111700,232894250,10360,10360,10360,10360,0
|
|
20230925,111600,232894250,10360,10360,10360,10360,0
|
|
20230925,111500,232894250,10360,10360,10360,10360,0
|
|
20230925,111400,232894250,10360,10360,10360,10360,0
|
|
20230925,111300,232894250,10360,10360,10360,10360,0
|
|
20230925,111200,232894250,10360,10360,10360,10360,1
|
|
20230925,111100,232883890,10350,10350,10350,10350,0
|
|
20230925,111000,232883890,10350,10350,10350,10350,0
|
|
20230925,110900,232883890,10350,10350,10350,10350,0
|
|
20230925,110800,232883890,10350,10350,10350,10350,2
|
|
20230925,110700,232863190,10360,10360,10360,10360,1
|
|
20230925,110600,232852830,10420,10350,10420,10350,49
|
|
20230925,110500,232345610,10350,10350,10350,10350,1
|
|
20230925,110400,232335260,10280,10280,10280,10280,0
|
|
20230925,110300,232335260,10280,10280,10280,10280,0
|
|
20230925,110200,232335260,10280,10280,10280,10280,0
|
|
20230925,110100,232335260,10280,10280,10280,10280,10
|
|
20230925,110000,232232460,10280,10280,10280,10280,0
|
|
20230925,105900,232232460,10280,10280,10280,10280,0
|
|
20230925,105800,232232460,10280,10280,10280,10280,0
|
|
20230925,105700,232232460,10280,10280,10280,10280,7
|
|
20230925,105600,232160500,10280,10300,10300,10280,10
|
|
20230925,105500,232057680,10300,10300,10300,10300,0
|
|
20230925,105400,232057680,10300,10300,10300,10300,0
|
|
20230925,105300,232057680,10300,10310,10310,10300,87
|
|
20230925,105200,231161180,10310,10310,10310,10310,250
|
|
20230925,105100,228583680,10390,10390,10390,10390,1
|
|
20230925,105000,228573290,10430,10430,10430,10430,0
|
|
20230925,104900,228573290,10430,10430,10430,10430,0
|
|
20230925,104800,228573290,10430,10430,10430,10430,0
|
|
20230925,104700,228573290,10430,10430,10430,10430,0
|
|
20230925,104600,228573290,10430,10430,10430,10430,0
|
|
20230925,104500,228573290,10430,10430,10430,10430,2
|
|
20230925,104400,228552430,10450,10450,10450,10450,0
|
|
20230925,104300,228552430,10450,10450,10450,10450,0
|
|
20230925,104200,228552430,10450,10450,10450,10450,229
|
|
20230925,104100,226159380,10450,10450,10450,10450,0
|
|
20230925,104000,226159380,10450,10450,10450,10450,0
|
|
20230925,103900,226159380,10450,10450,10450,10450,59
|
|
20230925,103800,225542830,10440,10440,10440,10440,110
|
|
20230925,103700,224394430,10440,10440,10440,10440,0
|
|
20230925,103600,224394430,10440,10440,10440,10440,0
|
|
20230925,103500,224394430,10440,10440,10440,10440,0
|
|
20230925,103400,224394430,10440,10440,10440,10440,50
|
|
20230925,103300,223872430,10370,10370,10370,10360,181
|
|
20230925,103200,221995470,10330,10330,10330,10330,0
|
|
20230925,103100,221995470,10330,10330,10330,10330,0
|
|
20230925,103000,221995470,10330,10330,10330,10330,28
|
|
20230925,102900,221706230,10440,10440,10440,10440,0
|
|
20230925,102800,221706230,10440,10440,10440,10440,0
|
|
20230925,102700,221706230,10440,10440,10440,10440,0
|
|
20230925,102600,221706230,10440,10440,10440,10440,0
|
|
20230925,102500,221706230,10440,10440,10440,10440,0
|
|
20230925,102400,221706230,10440,10440,10440,10440,0
|
|
20230925,102300,221706230,10440,10440,10440,10440,1
|
|
20230925,102200,221695790,10340,10340,10340,10340,0
|
|
20230925,102100,221695790,10340,10340,10340,10340,1
|
|
20230925,102000,221685450,10320,10320,10320,10320,0
|
|
20230925,101900,221685450,10320,10320,10320,10320,0
|
|
20230925,101800,221685450,10320,10320,10320,10320,3
|
|
20230925,101700,221654490,10450,10330,10450,10330,46
|
|
20230925,101600,221178830,10370,10370,10370,10370,4
|
|
20230925,101500,221137350,10470,10410,10470,10310,396
|
|
20230925,101400,217031170,10510,10500,10510,10500,65
|
|
20230925,101300,216348080,10510,10520,10520,10510,68
|
|
20230925,101200,215633040,10600,10590,10600,10590,7
|
|
20230925,101100,215558870,10630,10540,10630,10530,10
|
|
20230925,101000,215453420,10570,10570,10570,10570,1
|
|
20230925,100900,215442850,10680,10680,10680,10680,3
|
|
20230925,100800,215410810,10690,10640,10690,10600,15
|
|
20230925,100700,215251560,10650,10700,10700,10650,72
|
|
20230925,100600,214482510,10710,10700,10710,10700,79
|
|
20230925,100500,213636660,10600,10600,10600,10600,412
|
|
20230925,100400,209269460,10600,10600,10600,10600,2
|
|
20230925,100300,209248260,10600,10590,10600,10590,12
|
|
20230925,100200,209121170,10590,10590,10590,10590,800
|
|
20230925,100100,200649170,10600,10590,10600,10590,1216
|
|
20230925,100000,187760970,10590,10600,10600,10510,498
|
|
20230925,095900,182484910,10700,10610,10700,10600,711
|
|
20230925,095800,174942830,10710,10590,10710,10590,4373
|
|
20230925,095700,128584780,10590,10580,10590,10580,2479
|
|
20230925,095600,102342170,10580,10580,10580,10580,0
|
|
20230925,095500,102342170,10580,10560,10580,10560,102
|
|
20230925,095400,101264370,10510,10530,10560,10510,323
|
|
20230925,095300,97857080,10520,10520,10520,10520,49
|
|
20230925,095200,97341600,10520,10530,10530,10520,11
|
|
20230925,095100,97225780,10530,10420,10530,10420,4
|
|
20230925,095000,97183880,10490,10540,10540,10490,52
|
|
20230925,094900,96636120,10500,10590,10590,10250,514
|
|
20230925,094800,91232930,10600,10500,10600,10500,438
|
|
20230925,094700,86608620,10500,10490,10500,10400,3331
|
|
20230925,094600,51637370,10490,10490,10490,10490,110
|
|
20230925,094500,50483470,10500,10400,10500,10400,350
|
|
20230925,094400,46830970,10370,10360,10370,10360,205
|
|
20230925,094300,44705130,10340,10330,10340,10330,213
|
|
20230925,094200,42504600,10340,10330,10340,10330,230
|
|
20230925,094100,40128400,10330,10330,10330,10330,0
|
|
20230925,094000,40128400,10330,10340,10340,10250,302
|
|
20230925,093900,37025110,10250,10350,10350,10250,400
|
|
20230925,093800,32903400,10350,10350,10350,10350,0
|
|
20230925,093700,32903400,10350,10360,10360,10350,249
|
|
20230925,093600,30326240,10260,10260,10260,10260,0
|
|
20230925,093500,30326240,10260,10260,10260,10260,4
|
|
20230925,093400,30285200,10260,10260,10260,10260,50
|
|
20230925,093300,29772200,10270,10250,10270,10250,82
|
|
20230925,093200,28930120,10150,10150,10150,10150,0
|
|
20230925,093100,28930120,10150,10150,10150,10150,0
|
|
20230925,093000,28930120,10150,10150,10150,10150,0
|
|
20230925,092900,28930120,10150,10150,10150,10150,11
|
|
20230925,092800,28818470,10130,10130,10130,10130,0
|
|
20230925,092700,28818470,10130,10130,10130,10130,0
|
|
20230925,092600,28818470,10130,10130,10130,10130,0
|
|
20230925,092500,28818470,10130,10130,10130,10130,57
|
|
20230925,092400,28241060,10130,10070,10130,10070,387
|
|
20230925,092300,24325970,10130,10130,10130,10130,0
|
|
20230925,092200,24325970,10130,10150,10150,10050,313
|
|
20230925,092100,21172990,10150,10150,10150,10150,0
|
|
20230925,092000,21172990,10150,10150,10150,10150,0
|
|
20230925,091900,21172990,10150,10150,10150,10150,0
|
|
20230925,091800,21172990,10150,10160,10160,10150,100
|
|
20230925,091700,20157940,10220,10220,10220,10220,0
|
|
20230925,091600,20157940,10220,10220,10220,10220,1
|
|
20230925,091500,20147720,10220,10220,10220,10220,0
|
|
20230925,091400,20147720,10220,10220,10220,10220,0
|
|
20230925,091300,20147720,10220,10200,10220,10180,642
|
|
20230925,091200,13600740,10190,10190,10190,10190,0
|
|
20230925,091100,13600740,10190,10190,10190,10190,200
|
|
20230925,091000,11562740,10190,10190,10190,10190,1
|
|
20230925,090900,11552550,10190,10190,10190,10190,1
|
|
20230925,090800,11542360,10220,10220,10220,10220,0
|
|
20230925,090700,11542360,10220,10210,10220,10060,207
|
|
20230925,090600,9444470,10210,10070,10210,9990,101
|
|
20230925,090500,8433580,10240,10260,10260,10230,711
|
|
20230925,090400,1153740,10290,10150,10300,10150,8
|
|
20230925,090300,1071540,10140,10140,10140,10140,1
|
|
20230925,090200,1061400,10160,9980,10160,9980,21
|
|
20230925,090100,851640,10190,10000,10190,9950,25
|
|
20230925,090000,601120,10220,10000,10220,10000,58
|