657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,195300,3986820420,10020,10020,10020,10020,0
|
|
20230907,195200,3986820420,10020,10020,10020,10020,0
|
|
20230907,195100,3986820420,10020,10020,10020,10020,0
|
|
20230907,195000,3986820420,10020,10020,10020,10020,0
|
|
20230907,194900,3986820420,10020,10020,10020,10020,0
|
|
20230907,194800,3986820420,10020,10020,10020,10020,0
|
|
20230907,194700,3986820420,10020,10020,10020,10020,0
|
|
20230907,194600,3986820420,10020,10020,10020,10020,0
|
|
20230907,194500,3986820420,10020,10020,10020,10020,0
|
|
20230907,194400,3986820420,10020,10020,10020,10020,0
|
|
20230907,194300,3986820420,10020,10020,10020,10020,0
|
|
20230907,194200,3986820420,10020,10020,10020,10020,0
|
|
20230907,194100,3986820420,10020,10020,10020,10020,0
|
|
20230907,194000,3986820420,10020,10020,10020,10020,0
|
|
20230907,193900,3986820420,10020,10020,10020,10020,0
|
|
20230907,193800,3986820420,10020,10020,10020,10020,0
|
|
20230907,193700,3986820420,10020,10020,10020,10020,0
|
|
20230907,193600,3986820420,10020,10020,10020,10020,0
|
|
20230907,193500,3986820420,10020,10020,10020,10020,0
|
|
20230907,193400,3986820420,10020,10020,10020,10020,0
|
|
20230907,193300,3986820420,10020,10020,10020,10020,0
|
|
20230907,193200,3986820420,10020,10020,10020,10020,0
|
|
20230907,193100,3986820420,10020,10020,10020,10020,0
|
|
20230907,193000,3986820420,10020,10020,10020,10020,0
|
|
20230907,192900,3986820420,10020,10020,10020,10020,0
|
|
20230907,192800,3986820420,10020,10020,10020,10020,0
|
|
20230907,192700,3986820420,10020,10020,10020,10020,0
|
|
20230907,192600,3986820420,10020,10020,10020,10020,0
|
|
20230907,192500,3986820420,10020,10020,10020,10020,0
|
|
20230907,192400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,192300,3986820420,10020,10020,10020,10020,0
|
|
20230907,192200,3986820420,10020,10020,10020,10020,0
|
|
20230907,192100,3986820420,10020,10020,10020,10020,0
|
|
20230907,192000,3986820420,10020,10020,10020,10020,0
|
|
20230907,191900,3986820420,10020,10020,10020,10020,0
|
|
20230907,191800,3986820420,10020,10020,10020,10020,0
|
|
20230907,191700,3986820420,10020,10020,10020,10020,0
|
|
20230907,191600,3986820420,10020,10020,10020,10020,0
|
|
20230907,191500,3986820420,10020,10020,10020,10020,0
|
|
20230907,191400,3986820420,10020,10020,10020,10020,0
|
|
20230907,191300,3986820420,10020,10020,10020,10020,0
|
|
20230907,191200,3986820420,10020,10020,10020,10020,0
|
|
20230907,191100,3986820420,10020,10020,10020,10020,0
|
|
20230907,191000,3986820420,10020,10020,10020,10020,0
|
|
20230907,190900,3986820420,10020,10020,10020,10020,0
|
|
20230907,190800,3986820420,10020,10020,10020,10020,0
|
|
20230907,190700,3986820420,10020,10020,10020,10020,0
|
|
20230907,190600,3986820420,10020,10020,10020,10020,0
|
|
20230907,190500,3986820420,10020,10020,10020,10020,0
|
|
20230907,190400,3986820420,10020,10020,10020,10020,0
|
|
20230907,190300,3986820420,10020,10020,10020,10020,0
|
|
20230907,190200,3986820420,10020,10020,10020,10020,0
|
|
20230907,190100,3986820420,10020,10020,10020,10020,0
|
|
20230907,190000,3986820420,10020,10020,10020,10020,0
|
|
20230907,185900,3986820420,10020,10020,10020,10020,0
|
|
20230907,185800,3986820420,10020,10020,10020,10020,0
|
|
20230907,185700,3986820420,10020,10020,10020,10020,0
|
|
20230907,185600,3986820420,10020,10020,10020,10020,0
|
|
20230907,185500,3986820420,10020,10020,10020,10020,0
|
|
20230907,185400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,185300,3986820420,10020,10020,10020,10020,0
|
|
20230907,185200,3986820420,10020,10020,10020,10020,0
|
|
20230907,185100,3986820420,10020,10020,10020,10020,0
|
|
20230907,185000,3986820420,10020,10020,10020,10020,0
|
|
20230907,184900,3986820420,10020,10020,10020,10020,0
|
|
20230907,184800,3986820420,10020,10020,10020,10020,0
|
|
20230907,184700,3986820420,10020,10020,10020,10020,0
|
|
20230907,184600,3986820420,10020,10020,10020,10020,0
|
|
20230907,184500,3986820420,10020,10020,10020,10020,0
|
|
20230907,184400,3986820420,10020,10020,10020,10020,0
|
|
20230907,184300,3986820420,10020,10020,10020,10020,0
|
|
20230907,184200,3986820420,10020,10020,10020,10020,0
|
|
20230907,184100,3986820420,10020,10020,10020,10020,0
|
|
20230907,184000,3986820420,10020,10020,10020,10020,0
|
|
20230907,183900,3986820420,10020,10020,10020,10020,0
|
|
20230907,183800,3986820420,10020,10020,10020,10020,0
|
|
20230907,183700,3986820420,10020,10020,10020,10020,0
|
|
20230907,183600,3986820420,10020,10020,10020,10020,0
|
|
20230907,183500,3986820420,10020,10020,10020,10020,0
|
|
20230907,183400,3986820420,10020,10020,10020,10020,0
|
|
20230907,183300,3986820420,10020,10020,10020,10020,0
|
|
20230907,183200,3986820420,10020,10020,10020,10020,0
|
|
20230907,183100,3986820420,10020,10020,10020,10020,0
|
|
20230907,183000,3986820420,10020,10020,10020,10020,0
|
|
20230907,182900,3986820420,10020,10020,10020,10020,0
|
|
20230907,182800,3986820420,10020,10020,10020,10020,0
|
|
20230907,182700,3986820420,10020,10020,10020,10020,0
|
|
20230907,182600,3986820420,10020,10020,10020,10020,0
|
|
20230907,182500,3986820420,10020,10020,10020,10020,0
|
|
20230907,182400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,182300,3986820420,10020,10020,10020,10020,0
|
|
20230907,182200,3986820420,10020,10020,10020,10020,0
|
|
20230907,182100,3986820420,10020,10020,10020,10020,0
|
|
20230907,182000,3986820420,10020,10020,10020,10020,0
|
|
20230907,181900,3986820420,10020,10020,10020,10020,0
|
|
20230907,181800,3986820420,10020,10020,10020,10020,0
|
|
20230907,181700,3986820420,10020,10020,10020,10020,0
|
|
20230907,181600,3986820420,10020,10020,10020,10020,0
|
|
20230907,181500,3986820420,10020,10020,10020,10020,0
|
|
20230907,181400,3986820420,10020,10020,10020,10020,0
|
|
20230907,181300,3986820420,10020,10020,10020,10020,0
|
|
20230907,181200,3986820420,10020,10020,10020,10020,0
|
|
20230907,181100,3986820420,10020,10020,10020,10020,0
|
|
20230907,181000,3986820420,10020,10020,10020,10020,0
|
|
20230907,180900,3986820420,10020,10020,10020,10020,0
|
|
20230907,180800,3986820420,10020,10020,10020,10020,0
|
|
20230907,180700,3986820420,10020,10020,10020,10020,0
|
|
20230907,180600,3986820420,10020,10020,10020,10020,0
|
|
20230907,180500,3986820420,10020,10020,10020,10020,0
|
|
20230907,180400,3986820420,10020,10020,10020,10020,0
|
|
20230907,180300,3986820420,10020,10020,10020,10020,0
|
|
20230907,180200,3986820420,10020,10020,10020,10020,0
|
|
20230907,180100,3986820420,10020,10020,10020,10020,0
|
|
20230907,180000,3986820420,10020,10020,10020,10020,0
|
|
20230907,175900,3986820420,10020,10020,10020,10020,0
|
|
20230907,175800,3986820420,10020,10020,10020,10020,0
|
|
20230907,175700,3986820420,10020,10020,10020,10020,0
|
|
20230907,175600,3986820420,10020,10020,10020,10020,0
|
|
20230907,175500,3986820420,10020,10020,10020,10020,0
|
|
20230907,175400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,175300,3986820420,10020,10020,10020,10020,0
|
|
20230907,175200,3986820420,10020,10020,10020,10020,0
|
|
20230907,175100,3986820420,10020,10020,10020,10020,0
|
|
20230907,175000,3986820420,10020,10020,10020,10020,0
|
|
20230907,174900,3986820420,10020,10020,10020,10020,0
|
|
20230907,174800,3986820420,10020,10020,10020,10020,0
|
|
20230907,174700,3986820420,10020,10020,10020,10020,0
|
|
20230907,174600,3986820420,10020,10020,10020,10020,0
|
|
20230907,174500,3986820420,10020,10020,10020,10020,0
|
|
20230907,174400,3986820420,10020,10020,10020,10020,0
|
|
20230907,174300,3986820420,10020,10020,10020,10020,0
|
|
20230907,174200,3986820420,10020,10020,10020,10020,0
|
|
20230907,174100,3986820420,10020,10020,10020,10020,0
|
|
20230907,174000,3986820420,10020,10020,10020,10020,0
|
|
20230907,173900,3986820420,10020,10020,10020,10020,0
|
|
20230907,173800,3986820420,10020,10020,10020,10020,0
|
|
20230907,173700,3986820420,10020,10020,10020,10020,0
|
|
20230907,173600,3986820420,10020,10020,10020,10020,0
|
|
20230907,173500,3986820420,10020,10020,10020,10020,0
|
|
20230907,173400,3986820420,10020,10020,10020,10020,0
|
|
20230907,173300,3986820420,10020,10020,10020,10020,0
|
|
20230907,173200,3986820420,10020,10020,10020,10020,0
|
|
20230907,173100,3986820420,10020,10020,10020,10020,0
|
|
20230907,173000,3986820420,10020,10020,10020,10020,0
|
|
20230907,172900,3986820420,10020,10020,10020,10020,0
|
|
20230907,172800,3986820420,10020,10020,10020,10020,0
|
|
20230907,172700,3986820420,10020,10020,10020,10020,0
|
|
20230907,172600,3986820420,10020,10020,10020,10020,0
|
|
20230907,172500,3986820420,10020,10020,10020,10020,0
|
|
20230907,172400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,172300,3986820420,10020,10020,10020,10020,0
|
|
20230907,172200,3986820420,10020,10020,10020,10020,0
|
|
20230907,172100,3986820420,10020,10020,10020,10020,0
|
|
20230907,172000,3986820420,10020,10020,10020,10020,0
|
|
20230907,171900,3986820420,10020,10020,10020,10020,0
|
|
20230907,171800,3986820420,10020,10020,10020,10020,0
|
|
20230907,171700,3986820420,10020,10020,10020,10020,0
|
|
20230907,171600,3986820420,10020,10020,10020,10020,0
|
|
20230907,171500,3986820420,10020,10020,10020,10020,0
|
|
20230907,171400,3986820420,10020,10020,10020,10020,0
|
|
20230907,171300,3986820420,10020,10020,10020,10020,0
|
|
20230907,171200,3986820420,10020,10020,10020,10020,0
|
|
20230907,171100,3986820420,10020,10020,10020,10020,0
|
|
20230907,171000,3986820420,10020,10020,10020,10020,0
|
|
20230907,170900,3986820420,10020,10020,10020,10020,0
|
|
20230907,170800,3986820420,10020,10020,10020,10020,0
|
|
20230907,170700,3986820420,10020,10020,10020,10020,0
|
|
20230907,170600,3986820420,10020,10020,10020,10020,0
|
|
20230907,170500,3986820420,10020,10020,10020,10020,0
|
|
20230907,170400,3986820420,10020,10020,10020,10020,0
|
|
20230907,170300,3986820420,10020,10020,10020,10020,0
|
|
20230907,170200,3986820420,10020,10020,10020,10020,0
|
|
20230907,170100,3986820420,10020,10020,10020,10020,0
|
|
20230907,170000,3986820420,10020,10020,10020,10020,0
|
|
20230907,165900,3986820420,10020,10020,10020,10020,0
|
|
20230907,165800,3986820420,10020,10020,10020,10020,0
|
|
20230907,165700,3986820420,10020,10020,10020,10020,0
|
|
20230907,165600,3986820420,10020,10020,10020,10020,0
|
|
20230907,165500,3986820420,10020,10020,10020,10020,0
|
|
20230907,165400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,165300,3986820420,10020,10020,10020,10020,0
|
|
20230907,165200,3986820420,10020,10020,10020,10020,0
|
|
20230907,165100,3986820420,10020,10020,10020,10020,0
|
|
20230907,165000,3986820420,10020,10020,10020,10020,0
|
|
20230907,164900,3986820420,10020,10020,10020,10020,0
|
|
20230907,164800,3986820420,10020,10020,10020,10020,0
|
|
20230907,164700,3986820420,10020,10020,10020,10020,0
|
|
20230907,164600,3986820420,10020,10020,10020,10020,0
|
|
20230907,164500,3986820420,10020,10020,10020,10020,0
|
|
20230907,164400,3986820420,10020,10020,10020,10020,0
|
|
20230907,164300,3986820420,10020,10020,10020,10020,0
|
|
20230907,164200,3986820420,10020,10020,10020,10020,0
|
|
20230907,164100,3986820420,10020,10020,10020,10020,0
|
|
20230907,164000,3986820420,10020,10020,10020,10020,0
|
|
20230907,163900,3986820420,10020,10020,10020,10020,0
|
|
20230907,163800,3986820420,10020,10020,10020,10020,0
|
|
20230907,163700,3986820420,10020,10020,10020,10020,0
|
|
20230907,163600,3986820420,10020,10020,10020,10020,0
|
|
20230907,163500,3986820420,10020,10020,10020,10020,0
|
|
20230907,163400,3986820420,10020,10020,10020,10020,0
|
|
20230907,163300,3986820420,10020,10020,10020,10020,0
|
|
20230907,163200,3986820420,10020,10020,10020,10020,0
|
|
20230907,163100,3986820420,10020,10020,10020,10020,0
|
|
20230907,163000,3986820420,10020,10020,10020,10020,0
|
|
20230907,162900,3986820420,10020,10020,10020,10020,0
|
|
20230907,162800,3986820420,10020,10020,10020,10020,0
|
|
20230907,162700,3986820420,10020,10020,10020,10020,0
|
|
20230907,162600,3986820420,10020,10020,10020,10020,0
|
|
20230907,162500,3986820420,10020,10020,10020,10020,0
|
|
20230907,162400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,162300,3986820420,10020,10020,10020,10020,0
|
|
20230907,162200,3986820420,10020,10020,10020,10020,0
|
|
20230907,162100,3986820420,10020,10020,10020,10020,0
|
|
20230907,162000,3986820420,10020,10020,10020,10020,0
|
|
20230907,161900,3986820420,10020,10020,10020,10020,0
|
|
20230907,161800,3986820420,10020,10020,10020,10020,0
|
|
20230907,161700,3986820420,10020,10020,10020,10020,0
|
|
20230907,161600,3986820420,10020,10020,10020,10020,0
|
|
20230907,161500,3986820420,10020,10020,10020,10020,0
|
|
20230907,161400,3986820420,10020,10020,10020,10020,0
|
|
20230907,161300,3986820420,10020,10020,10020,10020,0
|
|
20230907,161200,3986820420,10020,10020,10020,10020,0
|
|
20230907,161100,3986820420,10020,10020,10020,10020,0
|
|
20230907,161000,3986820420,10020,10020,10020,10020,0
|
|
20230907,160900,3986820420,10020,10020,10020,10020,0
|
|
20230907,160800,3986820420,10020,10020,10020,10020,0
|
|
20230907,160700,3986820420,10020,10020,10020,10020,0
|
|
20230907,160600,3986820420,10020,10020,10020,10020,0
|
|
20230907,160500,3986820420,10020,10020,10020,10020,0
|
|
20230907,160400,3986820420,10020,10020,10020,10020,0
|
|
20230907,160300,3986820420,10020,10020,10020,10020,0
|
|
20230907,160200,3986820420,10020,10020,10020,10020,0
|
|
20230907,160100,3986820420,10020,10020,10020,10020,0
|
|
20230907,160000,3986820420,10020,10020,10020,10020,0
|
|
20230907,155900,3986820420,10020,10020,10020,10020,0
|
|
20230907,155800,3986820420,10020,10020,10020,10020,0
|
|
20230907,155700,3986820420,10020,10020,10020,10020,0
|
|
20230907,155600,3986820420,10020,10020,10020,10020,0
|
|
20230907,155500,3986820420,10020,10020,10020,10020,0
|
|
20230907,155400,3986820420,10020,10020,10020,10020,6470
|
|
20230907,155300,3986820420,10020,10020,10020,10020,0
|
|
20230907,155200,3986820420,10020,10020,10020,10020,0
|
|
20230907,155100,3986820420,10020,10020,10020,10020,0
|
|
20230907,155000,3986820420,10020,10020,10020,10020,0
|
|
20230907,154900,3986820420,10020,10020,10020,10020,0
|
|
20230907,154800,3986820420,10020,10020,10020,10020,0
|
|
20230907,154700,3986820420,10020,10020,10020,10020,0
|
|
20230907,154600,3986820420,10020,10020,10020,10020,0
|
|
20230907,154500,3986820420,10020,10020,10020,10020,0
|
|
20230907,154400,3986820420,10020,10020,10020,10020,0
|
|
20230907,154300,3986820420,10020,10020,10020,10020,0
|
|
20230907,154200,3986820420,10020,10020,10020,10020,0
|
|
20230907,154100,3986820420,10020,10020,10020,10020,0
|
|
20230907,154000,3986820420,10020,10020,10020,10020,0
|
|
20230907,153900,3986820420,10020,10020,10020,10020,0
|
|
20230907,153800,3986820420,10020,10020,10020,10020,0
|
|
20230907,153700,3986820420,10020,10020,10020,10020,0
|
|
20230907,153600,3986820420,10020,10020,10020,10020,0
|
|
20230907,153500,3986820420,10020,10020,10020,10020,0
|
|
20230907,153400,3986820420,10020,10020,10020,10020,0
|
|
20230907,153300,3986820420,10020,10020,10020,10020,0
|
|
20230907,153200,3986820420,10020,10020,10020,10020,0
|
|
20230907,153100,3986820420,10020,10020,10020,10020,0
|
|
20230907,153000,3986820420,10020,10020,10020,10020,6470
|
|
20230907,152900,3921991020,10020,10020,10020,10020,0
|
|
20230907,152800,3921991020,10020,10020,10020,10020,0
|
|
20230907,152700,3921991020,10020,10020,10020,10020,0
|
|
20230907,152600,3921991020,10020,10020,10020,10020,0
|
|
20230907,152500,3921991020,10020,10020,10020,10020,0
|
|
20230907,152400,3921991020,10020,10020,10020,10020,0
|
|
20230907,152300,3921991020,10020,10020,10020,10020,0
|
|
20230907,152200,3921991020,10020,10020,10020,10020,0
|
|
20230907,152100,3921991020,10020,10020,10020,10020,0
|
|
20230907,152000,3921991020,10020,10020,10020,10020,0
|
|
20230907,151900,3921991020,10020,10020,10020,10010,1383
|
|
20230907,151800,3908136400,10020,10030,10030,10020,82
|
|
20230907,151700,3907314720,10030,10020,10030,10020,126
|
|
20230907,151600,3906051150,10020,10020,10030,10010,1532
|
|
20230907,151500,3890702280,10020,10030,10030,10020,1289
|
|
20230907,151400,3877786330,10030,10030,10030,10020,718
|
|
20230907,151300,3870585080,10030,10030,10030,10020,1010
|
|
20230907,151200,3860460660,10030,10050,10050,10020,1213
|
|
20230907,151100,3848286850,10050,10070,10070,10020,244
|
|
20230907,151000,3845837850,10010,10010,10080,10010,22354
|
|
20230907,150900,3620994280,10000,10010,10020,10000,1523
|
|
20230907,150800,3605749440,10010,9990,10010,9990,1199
|
|
20230907,150700,3593759800,9990,10000,10000,9990,449
|
|
20230907,150600,3589269850,10000,10000,10010,10000,1585
|
|
20230907,150500,3573419670,10010,10010,10010,10000,744
|
|
20230907,150400,3565978440,10010,9990,10010,9990,1346
|
|
20230907,150300,3552525540,10000,9980,10000,9980,1330
|
|
20230907,150200,3539237880,9990,9990,10000,9990,716
|
|
20230907,150100,3532084030,10000,10000,10010,9990,376
|
|
20230907,150000,3528325900,10010,10010,10010,10010,190
|
|
20230907,145900,3526424000,10000,10000,10000,9990,1206
|
|
20230907,145800,3514365050,9990,9970,10000,9970,1722
|
|
20230907,145700,3497167540,9980,9990,10000,9980,643
|
|
20230907,145600,3490744020,9980,9960,9980,9960,5211
|
|
20230907,145500,3438789810,9960,9940,9960,9940,1551
|
|
20230907,145400,3423343870,9940,9940,9960,9940,283
|
|
20230907,145300,3420525290,9940,9940,9960,9940,1100
|
|
20230907,145200,3409586950,9960,9950,9960,9940,1064
|
|
20230907,145100,3398996660,9950,9930,9960,9930,273
|
|
20230907,145000,3396277920,9960,9930,9970,9930,231
|
|
20230907,144900,3393975020,9970,9910,9970,9910,1137
|
|
20230907,144800,3382650220,9960,9950,9960,9910,669
|
|
20230907,144700,3375992490,9920,9910,9960,9910,258
|
|
20230907,144600,3373423280,9910,9910,9960,9910,598
|
|
20230907,144500,3367484300,9910,9950,9960,9910,442
|
|
20230907,144400,3363086550,9950,9950,9950,9910,1708
|
|
20230907,144300,3346141230,9950,9900,9960,9900,271
|
|
20230907,144200,3343442930,9960,9950,9960,9900,620
|
|
20230907,144100,3337274440,9950,9900,9950,9890,470
|
|
20230907,144000,3332611120,9940,9900,9940,9890,2231
|
|
20230907,143900,3310514960,9900,9930,9930,9900,1781
|
|
20230907,143800,3292856200,9930,9940,9950,9930,1460
|
|
20230907,143700,3278355880,9960,9960,9960,9950,552
|
|
20230907,143600,3272860340,9950,9960,9960,9950,584
|
|
20230907,143500,3267046920,9940,9960,9960,9940,275
|
|
20230907,143400,3264308000,9960,9940,9960,9940,335
|
|
20230907,143300,3260975060,9950,9950,9950,9930,662
|
|
20230907,143200,3254389450,9950,9930,9950,9920,516
|
|
20230907,143100,3249265670,9920,9950,9950,9920,790
|
|
20230907,143000,3241421030,9940,9930,9940,9930,615
|
|
20230907,142900,3235313380,9960,9940,9960,9940,1018
|
|
20230907,142800,3225180190,9970,9940,9970,9930,492
|
|
20230907,142700,3220284880,9940,9970,9970,9940,1084
|
|
20230907,142600,3209493770,9970,9980,9980,9950,305
|
|
20230907,142500,3206452990,9970,9980,9980,9960,853
|
|
20230907,142400,3197944690,9980,9950,9980,9950,321
|
|
20230907,142300,3194741810,9970,9960,9970,9950,253
|
|
20230907,142200,3192219690,9950,9970,9970,9950,822
|
|
20230907,142100,3184031060,9970,9960,9990,9960,1847
|
|
20230907,142000,3165627730,9970,9980,9990,9970,1200
|
|
20230907,141900,3153663010,9990,9990,9990,9980,415
|
|
20230907,141800,3149518110,9990,9990,10000,9990,880
|
|
20230907,141700,3140726900,9980,9990,9990,9980,237
|
|
20230907,141600,3138359310,9990,10000,10000,9990,762
|
|
20230907,141500,3130742980,10000,9990,10000,9990,795
|
|
20230907,141400,3122798600,10000,9980,10000,9980,1762
|
|
20230907,141300,3105199260,9990,9980,9990,9970,1301
|
|
20230907,141200,3092218850,9990,9980,9990,9970,890
|
|
20230907,141100,3083333830,9990,9990,9990,9980,420
|
|
20230907,141000,3079139510,9980,9990,9990,9980,811
|
|
20230907,140900,3071043160,9980,9970,9990,9970,476
|
|
20230907,140800,3066294450,9960,9960,9970,9960,345
|
|
20230907,140700,3062855620,9960,9960,9960,9950,442
|
|
20230907,140600,3058453340,9940,9960,9960,9930,326
|
|
20230907,140500,3055208530,9960,9950,9970,9910,991
|
|
20230907,140400,3045364350,9970,9960,9970,9930,831
|
|
20230907,140300,3037095990,9960,9960,9960,9950,473
|
|
20230907,140200,3032384960,9970,9940,9970,9940,304
|
|
20230907,140100,3029354770,9940,9930,9970,9920,1110
|
|
20230907,140000,3018324730,9930,9970,9980,9930,549
|
|
20230907,135900,3012859210,9980,9940,9980,9930,555
|
|
20230907,135800,3007323710,9940,9990,9990,9940,746
|
|
20230907,135700,2999896240,9930,9980,9990,9930,1579
|
|
20230907,135600,2984159750,10000,9980,10000,9980,549
|
|
20230907,135500,2978672360,9980,9960,9980,9950,810
|
|
20230907,135400,2970598510,9970,9980,9980,9960,1084
|
|
20230907,135300,2959800820,9980,9980,9980,9960,2413
|
|
20230907,135200,2935756450,9970,9980,10020,9970,376
|
|
20230907,135100,2931994180,10020,10020,10030,9970,1224
|
|
20230907,135000,2919736620,10020,10000,10030,9980,1878
|
|
20230907,134900,2900956910,10000,9970,10000,9970,2277
|
|
20230907,134800,2878252410,9980,9970,10000,9970,1995
|
|
20230907,134700,2858327240,9960,10030,10040,9950,2996
|
|
20230907,134600,2828380850,10040,10010,10050,10010,1254
|
|
20230907,134500,2815789020,10010,10000,10010,9970,2616
|
|
20230907,134400,2789642850,10010,10020,10050,9970,5673
|
|
20230907,134300,2732911410,10020,10050,10060,10010,6295
|
|
20230907,134200,2669719350,10060,10110,10140,10060,6085
|
|
20230907,134100,2608287520,10100,10060,10150,10060,22410
|
|
20230907,134000,2381373290,10060,10020,10070,10020,10059
|
|
20230907,133900,2280395020,10020,9990,10020,9960,4512
|
|
20230907,133800,2235249440,9990,9920,9990,9890,9773
|
|
20230907,133700,2137946280,9920,9890,9920,9880,5064
|
|
20230907,133600,2087814430,9900,9890,9900,9880,816
|
|
20230907,133500,2079741420,9890,9890,9900,9890,288
|
|
20230907,133400,2076890240,9890,9890,9910,9890,379
|
|
20230907,133300,2073139510,9900,9900,9900,9880,328
|
|
20230907,133200,2069893630,9880,9900,9900,9880,2371
|
|
20230907,133100,2046450860,9890,9900,9900,9890,401
|
|
20230907,133000,2042482460,9900,9890,9900,9890,277
|
|
20230907,132900,2039740340,9900,9910,9910,9900,677
|
|
20230907,132800,2033035460,9910,9920,9920,9910,476
|
|
20230907,132700,2028315980,9920,9930,9930,9920,445
|
|
20230907,132600,2023897180,9930,9890,9930,9890,4130
|
|
20230907,132500,1982995820,9890,9900,9900,9890,551
|
|
20230907,132400,1977541670,9890,9890,9900,9890,307
|
|
20230907,132300,1974505210,9880,9890,9890,9880,641
|
|
20230907,132200,1968168620,9890,9890,9890,9880,682
|
|
20230907,132100,1961424640,9890,9880,9890,9880,578
|
|
20230907,132000,1955711760,9880,9890,9890,9880,1008
|
|
20230907,131900,1945752700,9890,9890,9900,9880,995
|
|
20230907,131800,1935916900,9890,9890,9900,9890,936
|
|
20230907,131700,1926657530,9890,9900,9900,9880,683
|
|
20230907,131600,1919899870,9900,9900,9900,9890,497
|
|
20230907,131500,1914981670,9900,9890,9900,9890,749
|
|
20230907,131400,1907569910,9890,9890,9890,9880,482
|
|
20230907,131300,1902802940,9890,9880,9900,9880,395
|
|
20230907,131200,1898897440,9890,9890,9890,9890,334
|
|
20230907,131100,1895594180,9890,9890,9890,9880,2351
|
|
20230907,131000,1872345670,9890,9880,9890,9880,3007
|
|
20230907,130900,1842620370,9870,9870,9870,9870,314
|
|
20230907,130800,1839521190,9870,9870,9870,9870,342
|
|
20230907,130700,1836145650,9870,9870,9870,9860,684
|
|
20230907,130600,1829395710,9870,9860,9870,9860,1195
|
|
20230907,130500,1817608070,9860,9860,9870,9860,314
|
|
20230907,130400,1814509490,9870,9860,9870,9860,39
|
|
20230907,130300,1814124810,9870,9870,9870,9870,858
|
|
20230907,130200,1805656350,9860,9860,9870,9860,486
|
|
20230907,130100,1800861840,9860,9860,9860,9860,204
|
|
20230907,130000,1798850400,9870,9870,9870,9870,1
|
|
20230907,125900,1798840530,9860,9870,9870,9860,36
|
|
20230907,125800,1798485430,9870,9870,9870,9870,1
|
|
20230907,125700,1798475560,9870,9860,9870,9860,687
|
|
20230907,125600,1791701560,9860,9860,9860,9850,514
|
|
20230907,125500,1786638020,9860,9870,9870,9860,67
|
|
20230907,125400,1785977220,9860,9870,9870,9860,308
|
|
20230907,125300,1782940330,9870,9870,9870,9870,35
|
|
20230907,125200,1782594880,9870,9870,9870,9870,110
|
|
20230907,125100,1781509180,9860,9860,9860,9860,13
|
|
20230907,125000,1781381000,9860,9860,9860,9860,1106
|
|
20230907,124900,1770475840,9860,9880,9880,9860,138
|
|
20230907,124800,1769114910,9880,9870,9880,9870,869
|
|
20230907,124700,1760535270,9870,9870,9870,9870,1397
|
|
20230907,124600,1746746880,9870,9870,9870,9870,549
|
|
20230907,124500,1741328250,9860,9860,9860,9860,2
|
|
20230907,124400,1741308530,9850,9870,9870,9850,120
|
|
20230907,124300,1740126070,9870,9870,9870,9870,155
|
|
20230907,124200,1738596220,9870,9870,9880,9870,1213
|
|
20230907,124100,1726614430,9870,9860,9870,9860,618
|
|
20230907,124000,1720518550,9860,9860,9860,9860,22
|
|
20230907,123900,1720301630,9850,9860,9870,9850,322
|
|
20230907,123800,1717124080,9860,9850,9860,9840,988
|
|
20230907,123700,1707389390,9840,9840,9850,9840,495
|
|
20230907,123600,1702518580,9830,9840,9840,9830,62
|
|
20230907,123500,1701908610,9830,9840,9840,9830,191
|
|
20230907,123400,1700030780,9840,9840,9840,9840,200
|
|
20230907,123300,1698062780,9840,9830,9850,9830,211
|
|
20230907,123200,1695986730,9840,9840,9840,9830,497
|
|
20230907,123100,1691100790,9840,9840,9850,9840,237
|
|
20230907,123000,1688768700,9840,9840,9840,9830,218
|
|
20230907,122900,1686625260,9840,9840,9840,9840,103
|
|
20230907,122800,1685611740,9840,9830,9840,9830,122
|
|
20230907,122700,1684412280,9820,9810,9820,9810,300
|
|
20230907,122600,1681466290,9820,9820,9820,9800,371
|
|
20230907,122500,1677830030,9810,9810,9810,9810,650
|
|
20230907,122400,1671453530,9820,9820,9820,9820,0
|
|
20230907,122300,1671453530,9820,9820,9820,9820,16
|
|
20230907,122200,1671296410,9810,9810,9810,9810,31
|
|
20230907,122100,1670992300,9820,9810,9820,9810,26
|
|
20230907,122000,1670737060,9800,9800,9800,9800,295
|
|
20230907,121900,1667846060,9790,9800,9800,9790,26
|
|
20230907,121800,1667591280,9800,9800,9800,9800,29
|
|
20230907,121700,1667307080,9800,9810,9810,9800,687
|
|
20230907,121600,1660574330,9810,9820,9820,9800,115
|
|
20230907,121500,1659446850,9810,9810,9810,9810,164
|
|
20230907,121400,1657838010,9820,9820,9820,9810,43
|
|
20230907,121300,1657415950,9810,9810,9820,9810,634
|
|
20230907,121200,1651196270,9820,9820,9820,9810,272
|
|
20230907,121100,1648527230,9820,9820,9820,9820,1
|
|
20230907,121000,1648517410,9810,9820,9820,9810,123
|
|
20230907,120900,1647310050,9820,9820,9820,9820,90
|
|
20230907,120800,1646426250,9830,9820,9830,9810,2519
|
|
20230907,120700,1621668820,9810,9820,9830,9800,2332
|
|
20230907,120600,1598771130,9840,9820,9840,9820,614
|
|
20230907,120500,1592735990,9820,9800,9820,9800,862
|
|
20230907,120400,1584279680,9800,9800,9800,9790,876
|
|
20230907,120300,1575699000,9800,9780,9800,9780,228
|
|
20230907,120200,1573468720,9780,9810,9810,9780,98
|
|
20230907,120100,1572508650,9780,9800,9800,9750,2654
|
|
20230907,120000,1546555220,9800,9820,9820,9800,1598
|
|
20230907,115900,1530871390,9820,9840,9840,9820,1232
|
|
20230907,115800,1518764580,9830,9820,9830,9820,546
|
|
20230907,115700,1513402610,9820,9820,9820,9820,80
|
|
20230907,115600,1512617010,9820,9850,9850,9820,476
|
|
20230907,115500,1507941160,9810,9840,9850,9800,766
|
|
20230907,115400,1500417950,9840,9860,9880,9790,2128
|
|
20230907,115300,1479453820,9860,9890,9890,9860,2111
|
|
20230907,115200,1458612540,9890,9810,9900,9810,8328
|
|
20230907,115100,1376548820,9800,9770,9800,9770,892
|
|
20230907,115000,1367814900,9770,9780,9780,9770,91
|
|
20230907,114900,1366925560,9770,9730,9790,9730,2682
|
|
20230907,114800,1340745350,9730,9700,9730,9700,2694
|
|
20230907,114700,1314605640,9700,9690,9700,9690,186
|
|
20230907,114600,1312803290,9680,9690,9700,9680,846
|
|
20230907,114500,1304599670,9690,9680,9690,9680,40
|
|
20230907,114400,1304212270,9680,9690,9690,9680,133
|
|
20230907,114300,1302923830,9690,9690,9690,9690,29
|
|
20230907,114200,1302642820,9690,9690,9690,9690,2
|
|
20230907,114100,1302623440,9690,9690,9690,9690,14
|
|
20230907,114000,1302487780,9670,9670,9670,9670,287
|
|
20230907,113900,1299712490,9690,9690,9690,9690,16
|
|
20230907,113800,1299557450,9670,9690,9690,9670,37
|
|
20230907,113700,1299199110,9690,9690,9690,9690,0
|
|
20230907,113600,1299199110,9690,9690,9690,9690,20
|
|
20230907,113500,1299005310,9700,9700,9700,9700,0
|
|
20230907,113400,1299005310,9700,9700,9700,9700,19
|
|
20230907,113300,1298821010,9700,9690,9700,9670,112
|
|
20230907,113200,1297737360,9690,9700,9700,9690,18
|
|
20230907,113100,1297562800,9700,9700,9700,9700,79
|
|
20230907,113000,1296796500,9700,9700,9700,9700,15
|
|
20230907,112900,1296651000,9700,9700,9700,9700,0
|
|
20230907,112800,1296651000,9700,9680,9700,9660,206
|
|
20230907,112700,1294658910,9690,9690,9690,9690,19
|
|
20230907,112600,1294474800,9690,9680,9690,9680,215
|
|
20230907,112500,1292393590,9680,9680,9680,9680,30
|
|
20230907,112400,1292103190,9680,9680,9680,9680,13
|
|
20230907,112300,1291977350,9680,9670,9680,9670,31
|
|
20230907,112200,1291677320,9670,9680,9680,9670,124
|
|
20230907,112100,1290477500,9660,9680,9680,9660,119
|
|
20230907,112000,1289327240,9680,9680,9680,9680,0
|
|
20230907,111900,1289327240,9680,9650,9680,9650,72
|
|
20230907,111800,1288632410,9680,9660,9680,9650,553
|
|
20230907,111700,1283290830,9650,9660,9660,9650,389
|
|
20230907,111600,1279536820,9670,9670,9670,9670,15
|
|
20230907,111500,1279391770,9680,9650,9680,9650,496
|
|
20230907,111400,1274605340,9650,9650,9650,9650,162
|
|
20230907,111300,1273042040,9650,9650,9650,9640,65
|
|
20230907,111200,1272415290,9640,9640,9650,9640,155
|
|
20230907,111100,1270920860,9640,9650,9650,9640,113
|
|
20230907,111000,1269831410,9640,9650,9650,9640,313
|
|
20230907,110900,1266811020,9680,9660,9680,9660,88
|
|
20230907,110800,1265960520,9670,9680,9680,9670,15
|
|
20230907,110700,1265815450,9680,9660,9680,9650,382
|
|
20230907,110600,1262126410,9670,9670,9680,9670,58
|
|
20230907,110500,1261565540,9690,9680,9690,9680,24
|
|
20230907,110400,1261333050,9680,9680,9690,9680,147
|
|
20230907,110300,1259909750,9680,9650,9680,9650,1302
|
|
20230907,110200,1247336420,9650,9650,9650,9650,101
|
|
20230907,110100,1246361770,9650,9660,9660,9650,265
|
|
20230907,110000,1243801880,9650,9660,9660,9650,45
|
|
20230907,105900,1243367190,9660,9650,9660,9650,120
|
|
20230907,105800,1242208610,9650,9640,9650,9630,1147
|
|
20230907,105700,1231156820,9650,9660,9660,9640,326
|
|
20230907,105600,1228013890,9650,9660,9660,9650,464
|
|
20230907,105500,1223536190,9650,9640,9660,9640,13
|
|
20230907,105400,1223410740,9640,9650,9660,9640,115
|
|
20230907,105300,1222301760,9640,9650,9650,9640,738
|
|
20230907,105200,1215186820,9660,9680,9680,9640,469
|
|
20230907,105100,1210664750,9640,9640,9640,9640,258
|
|
20230907,105000,1208177630,9640,9640,9640,9640,0
|
|
20230907,104900,1208177630,9640,9630,9690,9630,129
|
|
20230907,104800,1206933840,9640,9650,9650,9640,447
|
|
20230907,104700,1202623280,9650,9650,9650,9640,147
|
|
20230907,104600,1201205030,9640,9640,9640,9640,483
|
|
20230907,104500,1196548910,9650,9650,9650,9650,52
|
|
20230907,104400,1196047110,9700,9700,9700,9700,0
|
|
20230907,104300,1196047110,9700,9690,9700,9690,105
|
|
20230907,104200,1195028650,9650,9640,9690,9640,147
|
|
20230907,104100,1193605930,9640,9690,9690,9640,113
|
|
20230907,104000,1192512260,9690,9650,9690,9630,1103
|
|
20230907,103900,1181875310,9640,9670,9670,9640,1827
|
|
20230907,103800,1164258150,9670,9660,9690,9660,167
|
|
20230907,103700,1162644780,9660,9660,9660,9650,554
|
|
20230907,103600,1157293240,9660,9660,9660,9650,1536
|
|
20230907,103500,1142469900,9660,9670,9670,9660,3910
|
|
20230907,103400,1104685040,9670,9680,9690,9670,2075
|
|
20230907,103300,1084610600,9680,9690,9690,9680,272
|
|
20230907,103200,1081976130,9690,9680,9690,9680,2277
|
|
20230907,103100,1059930960,9690,9700,9700,9690,881
|
|
20230907,103000,1051393560,9710,9710,9710,9710,1
|
|
20230907,102900,1051383850,9690,9700,9700,9690,483
|
|
20230907,102800,1046703380,9690,9690,9690,9690,1
|
|
20230907,102700,1046693690,9690,9690,9690,9690,50
|
|
20230907,102600,1046209190,9720,9720,9720,9720,176
|
|
20230907,102500,1044498470,9720,9690,9720,9690,3
|
|
20230907,102400,1044469340,9720,9720,9720,9720,62
|
|
20230907,102300,1043866700,9720,9720,9720,9720,76
|
|
20230907,102200,1043127980,9690,9690,9720,9690,1931
|
|
20230907,102100,1024416560,9690,9690,9690,9690,888
|
|
20230907,102000,1015811840,9690,9700,9700,9690,327
|
|
20230907,101900,1012640980,9710,9710,9710,9710,4
|
|
20230907,101800,1012602140,9710,9710,9710,9700,720
|
|
20230907,101700,1005617830,9710,9710,9710,9700,204
|
|
20230907,101600,1003638000,9700,9720,9720,9700,30
|
|
20230907,101500,1003346900,9730,9700,9730,9700,11
|
|
20230907,101400,1003240170,9700,9720,9720,9700,2404
|
|
20230907,101300,979900330,9730,9710,9730,9710,34
|
|
20230907,101200,979569910,9710,9710,9720,9710,665
|
|
20230907,101100,973112570,9720,9730,9730,9720,1000
|
|
20230907,101000,963392500,9730,9730,9730,9730,0
|
|
20230907,100900,963392500,9730,9740,9740,9730,1310
|
|
20230907,100800,950645820,9740,9730,9740,9700,1388
|
|
20230907,100700,937149130,9700,9740,9740,9700,320
|
|
20230907,100600,934043980,9700,9710,9710,9700,13936
|
|
20230907,100500,798864130,9700,9750,9750,9700,4001
|
|
20230907,100400,760034120,9750,9710,9750,9710,300
|
|
20230907,100300,757120920,9720,9710,9750,9710,3979
|
|
20230907,100200,718445060,9710,9710,9720,9710,218
|
|
20230907,100100,716328260,9710,9700,9710,9700,518
|
|
20230907,100000,711302750,9710,9710,9710,9710,259
|
|
20230907,095900,708787860,9700,9690,9710,9690,816
|
|
20230907,095800,700875110,9690,9700,9720,9690,1090
|
|
20230907,095700,690308860,9700,9710,9720,9700,438
|
|
20230907,095600,686059000,9710,9710,9720,9700,2942
|
|
20230907,095500,657496640,9720,9730,9730,9710,2206
|
|
20230907,095400,636047910,9770,9760,9770,9740,5180
|
|
20230907,095300,585531400,9780,9760,9780,9760,11
|
|
20230907,095200,585424020,9760,9780,9780,9760,1521
|
|
20230907,095100,570567380,9780,9770,9780,9760,1260
|
|
20230907,095000,558247580,9780,9780,9780,9760,893
|
|
20230907,094900,549523380,9780,9820,9820,9780,6
|
|
20230907,094800,549464500,9820,9820,9820,9820,202
|
|
20230907,094700,547480860,9820,9770,9820,9760,1047
|
|
20230907,094600,537242520,9770,9770,9780,9770,329
|
|
20230907,094500,534027690,9770,9770,9770,9770,905
|
|
20230907,094400,525185840,9770,9780,9780,9770,152
|
|
20230907,094300,523700620,9780,9780,9780,9780,1013
|
|
20230907,094200,513793480,9780,9790,9790,9780,1934
|
|
20230907,094100,494871220,9790,9800,9820,9790,1399
|
|
20230907,094000,481158550,9810,9840,9840,9810,3862
|
|
20230907,093900,443205600,9840,9830,9840,9830,313
|
|
20230907,093800,440126380,9830,9810,9830,9810,542
|
|
20230907,093700,434804330,9810,9800,9810,9800,252
|
|
20230907,093600,432333280,9790,9790,9800,9780,351
|
|
20230907,093500,428897610,9800,9800,9800,9780,179
|
|
20230907,093400,427146730,9800,9790,9800,9780,690
|
|
20230907,093300,420390760,9790,9800,9800,9790,52
|
|
20230907,093200,419881670,9780,9780,9800,9780,210
|
|
20230907,093100,417827850,9780,9780,9780,9780,3
|
|
20230907,093000,417798510,9770,9770,9770,9770,81
|
|
20230907,092900,417007140,9770,9770,9780,9770,340
|
|
20230907,092800,413685320,9770,9770,9770,9760,506
|
|
20230907,092700,408742200,9770,9770,9770,9770,1037
|
|
20230907,092600,398610710,9780,9770,9780,9770,377
|
|
20230907,092500,394927400,9770,9780,9800,9770,473
|
|
20230907,092400,390304240,9780,9800,9810,9780,3669
|
|
20230907,092300,354398880,9800,9790,9800,9790,566
|
|
20230907,092200,348855090,9790,9770,9790,9770,987
|
|
20230907,092100,339202860,9760,9780,9780,9760,407
|
|
20230907,092000,335230420,9780,9730,9790,9730,1516
|
|
20230907,091900,320446430,9730,9700,9730,9700,1070
|
|
20230907,091800,310053530,9690,9730,9750,9690,417
|
|
20230907,091700,306005820,9660,9710,9730,9660,14097
|
|
20230907,091600,169504660,9720,9730,9730,9710,939
|
|
20230907,091500,160379450,9730,9720,9730,9720,67
|
|
20230907,091400,159728080,9720,9730,9730,9720,536
|
|
20230907,091300,154517820,9730,9750,9750,9730,624
|
|
20230907,091200,148441320,9750,9750,9750,9740,261
|
|
20230907,091100,145898080,9750,9750,9760,9750,442
|
|
20230907,091000,141588570,9760,9770,9810,9760,984
|
|
20230907,090900,131974590,9770,9780,9810,9770,428
|
|
20230907,090800,127788880,9780,9780,9800,9780,227
|
|
20230907,090700,125568500,9780,9780,9780,9770,594
|
|
20230907,090600,119760710,9780,9770,9780,9770,521
|
|
20230907,090500,114670530,9770,9740,9770,9730,696
|
|
20230907,090400,107883000,9740,9720,9740,9720,386
|
|
20230907,090300,104127960,9720,9730,9730,9710,320
|
|
20230907,090200,101018610,9740,9690,9750,9690,427
|
|
20230907,090100,96876420,9690,9720,9750,9690,5451
|
|
20230907,090000,43976880,9720,9760,9770,9710,4452
|