578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183500,319976580,9980,9980,9980,9980,878
|
|
20230920,183400,319976580,9980,9980,9980,9980,0
|
|
20230920,183300,319976580,9980,9980,9980,9980,0
|
|
20230920,183200,319976580,9980,9980,9980,9980,0
|
|
20230920,183100,319976580,9980,9980,9980,9980,0
|
|
20230920,183000,319976580,9980,9980,9980,9980,0
|
|
20230920,182900,319976580,9980,9980,9980,9980,0
|
|
20230920,182800,319976580,9980,9980,9980,9980,0
|
|
20230920,182700,319976580,9980,9980,9980,9980,0
|
|
20230920,182600,319976580,9980,9980,9980,9980,0
|
|
20230920,182500,319976580,9980,9980,9980,9980,0
|
|
20230920,182400,319976580,9980,9980,9980,9980,0
|
|
20230920,182300,319976580,9980,9980,9980,9980,0
|
|
20230920,182200,319976580,9980,9980,9980,9980,0
|
|
20230920,182100,319976580,9980,9980,9980,9980,0
|
|
20230920,182000,319976580,9980,9980,9980,9980,0
|
|
20230920,181900,319976580,9980,9980,9980,9980,0
|
|
20230920,181800,319976580,9980,9980,9980,9980,0
|
|
20230920,181700,319976580,9980,9980,9980,9980,0
|
|
20230920,181600,319976580,9980,9980,9980,9980,0
|
|
20230920,181500,319976580,9980,9980,9980,9980,0
|
|
20230920,181400,319976580,9980,9980,9980,9980,0
|
|
20230920,181300,319976580,9980,9980,9980,9980,0
|
|
20230920,181200,319976580,9980,9980,9980,9980,0
|
|
20230920,181100,319976580,9980,9980,9980,9980,0
|
|
20230920,181000,319976580,9980,9980,9980,9980,0
|
|
20230920,180900,319976580,9980,9980,9980,9980,0
|
|
20230920,180800,319976580,9980,9980,9980,9980,0
|
|
20230920,180700,319976580,9980,9980,9980,9980,0
|
|
20230920,180600,319976580,9980,9980,9980,9980,0
|
|
20230920,180500,319976580,9980,9980,9980,9980,878
|
|
20230920,180400,319976580,9980,9980,9980,9980,0
|
|
20230920,180300,319976580,9980,9980,9980,9980,0
|
|
20230920,180200,319976580,9980,9980,9980,9980,0
|
|
20230920,180100,319976580,9980,9980,9980,9980,0
|
|
20230920,180000,319976580,9980,9980,9980,9980,0
|
|
20230920,175900,319976580,9980,9980,9980,9980,0
|
|
20230920,175800,319976580,9980,9980,9980,9980,0
|
|
20230920,175700,319976580,9980,9980,9980,9980,0
|
|
20230920,175600,319976580,9980,9980,9980,9980,0
|
|
20230920,175500,319976580,9980,9980,9980,9980,0
|
|
20230920,175400,319976580,9980,9980,9980,9980,0
|
|
20230920,175300,319976580,9980,9980,9980,9980,0
|
|
20230920,175200,319976580,9980,9980,9980,9980,0
|
|
20230920,175100,319976580,9980,9980,9980,9980,0
|
|
20230920,175000,319976580,9980,9980,9980,9980,0
|
|
20230920,174900,319976580,9980,9980,9980,9980,0
|
|
20230920,174800,319976580,9980,9980,9980,9980,0
|
|
20230920,174700,319976580,9980,9980,9980,9980,0
|
|
20230920,174600,319976580,9980,9980,9980,9980,0
|
|
20230920,174500,319976580,9980,9980,9980,9980,0
|
|
20230920,174400,319976580,9980,9980,9980,9980,0
|
|
20230920,174300,319976580,9980,9980,9980,9980,0
|
|
20230920,174200,319976580,9980,9980,9980,9980,0
|
|
20230920,174100,319976580,9980,9980,9980,9980,0
|
|
20230920,174000,319976580,9980,9980,9980,9980,0
|
|
20230920,173900,319976580,9980,9980,9980,9980,0
|
|
20230920,173800,319976580,9980,9980,9980,9980,0
|
|
20230920,173700,319976580,9980,9980,9980,9980,0
|
|
20230920,173600,319976580,9980,9980,9980,9980,0
|
|
20230920,173500,319976580,9980,9980,9980,9980,878
|
|
20230920,173400,319976580,9980,9980,9980,9980,0
|
|
20230920,173300,319976580,9980,9980,9980,9980,0
|
|
20230920,173200,319976580,9980,9980,9980,9980,0
|
|
20230920,173100,319976580,9980,9980,9980,9980,0
|
|
20230920,173000,319976580,9980,9980,9980,9980,0
|
|
20230920,172900,319976580,9980,9980,9980,9980,0
|
|
20230920,172800,319976580,9980,9980,9980,9980,0
|
|
20230920,172700,319976580,9980,9980,9980,9980,0
|
|
20230920,172600,319976580,9980,9980,9980,9980,0
|
|
20230920,172500,319976580,9980,9980,9980,9980,0
|
|
20230920,172400,319976580,9980,9980,9980,9980,0
|
|
20230920,172300,319976580,9980,9980,9980,9980,0
|
|
20230920,172200,319976580,9980,9980,9980,9980,0
|
|
20230920,172100,319976580,9980,9980,9980,9980,0
|
|
20230920,172000,319976580,9980,9980,9980,9980,0
|
|
20230920,171900,319976580,9980,9980,9980,9980,0
|
|
20230920,171800,319976580,9980,9980,9980,9980,0
|
|
20230920,171700,319976580,9980,9980,9980,9980,0
|
|
20230920,171600,319976580,9980,9980,9980,9980,0
|
|
20230920,171500,319976580,9980,9980,9980,9980,0
|
|
20230920,171400,319976580,9980,9980,9980,9980,0
|
|
20230920,171300,319976580,9980,9980,9980,9980,0
|
|
20230920,171200,319976580,9980,9980,9980,9980,0
|
|
20230920,171100,319976580,9980,9980,9980,9980,0
|
|
20230920,171000,319976580,9980,9980,9980,9980,0
|
|
20230920,170900,319976580,9980,9980,9980,9980,0
|
|
20230920,170800,319976580,9980,9980,9980,9980,0
|
|
20230920,170700,319976580,9980,9980,9980,9980,0
|
|
20230920,170600,319976580,9980,9980,9980,9980,0
|
|
20230920,170500,319976580,9980,9980,9980,9980,878
|
|
20230920,170400,319976580,9980,9980,9980,9980,0
|
|
20230920,170300,319976580,9980,9980,9980,9980,0
|
|
20230920,170200,319976580,9980,9980,9980,9980,0
|
|
20230920,170100,319976580,9980,9980,9980,9980,0
|
|
20230920,170000,319976580,9980,9980,9980,9980,0
|
|
20230920,165900,319976580,9980,9980,9980,9980,0
|
|
20230920,165800,319976580,9980,9980,9980,9980,0
|
|
20230920,165700,319976580,9980,9980,9980,9980,0
|
|
20230920,165600,319976580,9980,9980,9980,9980,0
|
|
20230920,165500,319976580,9980,9980,9980,9980,0
|
|
20230920,165400,319976580,9980,9980,9980,9980,0
|
|
20230920,165300,319976580,9980,9980,9980,9980,0
|
|
20230920,165200,319976580,9980,9980,9980,9980,0
|
|
20230920,165100,319976580,9980,9980,9980,9980,0
|
|
20230920,165000,319976580,9980,9980,9980,9980,0
|
|
20230920,164900,319976580,9980,9980,9980,9980,0
|
|
20230920,164800,319976580,9980,9980,9980,9980,0
|
|
20230920,164700,319976580,9980,9980,9980,9980,0
|
|
20230920,164600,319976580,9980,9980,9980,9980,0
|
|
20230920,164500,319976580,9980,9980,9980,9980,0
|
|
20230920,164400,319976580,9980,9980,9980,9980,0
|
|
20230920,164300,319976580,9980,9980,9980,9980,0
|
|
20230920,164200,319976580,9980,9980,9980,9980,0
|
|
20230920,164100,319976580,9980,9980,9980,9980,0
|
|
20230920,164000,319976580,9980,9980,9980,9980,0
|
|
20230920,163900,319976580,9980,9980,9980,9980,0
|
|
20230920,163800,319976580,9980,9980,9980,9980,0
|
|
20230920,163700,319976580,9980,9980,9980,9980,0
|
|
20230920,163600,319976580,9980,9980,9980,9980,0
|
|
20230920,163500,319976580,9980,9980,9980,9980,878
|
|
20230920,163400,319976580,9980,9980,9980,9980,0
|
|
20230920,163300,319976580,9980,9980,9980,9980,0
|
|
20230920,163200,319976580,9980,9980,9980,9980,0
|
|
20230920,163100,319976580,9980,9980,9980,9980,0
|
|
20230920,163000,319976580,9980,9980,9980,9980,0
|
|
20230920,162900,319976580,9980,9980,9980,9980,0
|
|
20230920,162800,319976580,9980,9980,9980,9980,0
|
|
20230920,162700,319976580,9980,9980,9980,9980,0
|
|
20230920,162600,319976580,9980,9980,9980,9980,0
|
|
20230920,162500,319976580,9980,9980,9980,9980,0
|
|
20230920,162400,319976580,9980,9980,9980,9980,0
|
|
20230920,162300,319976580,9980,9980,9980,9980,0
|
|
20230920,162200,319976580,9980,9980,9980,9980,0
|
|
20230920,162100,319976580,9980,9980,9980,9980,0
|
|
20230920,162000,319976580,9980,9980,9980,9980,0
|
|
20230920,161900,319976580,9980,9980,9980,9980,0
|
|
20230920,161800,319976580,9980,9980,9980,9980,0
|
|
20230920,161700,319976580,9980,9980,9980,9980,0
|
|
20230920,161600,319976580,9980,9980,9980,9980,0
|
|
20230920,161500,319976580,9980,9980,9980,9980,0
|
|
20230920,161400,319976580,9980,9980,9980,9980,0
|
|
20230920,161300,319976580,9980,9980,9980,9980,0
|
|
20230920,161200,319976580,9980,9980,9980,9980,0
|
|
20230920,161100,319976580,9980,9980,9980,9980,0
|
|
20230920,161000,319976580,9980,9980,9980,9980,0
|
|
20230920,160900,319976580,9980,9980,9980,9980,0
|
|
20230920,160800,319976580,9980,9980,9980,9980,0
|
|
20230920,160700,319976580,9980,9980,9980,9980,0
|
|
20230920,160600,319976580,9980,9980,9980,9980,0
|
|
20230920,160500,319976580,9980,9980,9980,9980,878
|
|
20230920,160400,319976580,9980,9980,9980,9980,0
|
|
20230920,160300,319976580,9980,9980,9980,9980,0
|
|
20230920,160200,319976580,9980,9980,9980,9980,0
|
|
20230920,160100,319976580,9980,9980,9980,9980,0
|
|
20230920,160000,319976580,9980,9980,9980,9980,0
|
|
20230920,155900,319976580,9980,9980,9980,9980,0
|
|
20230920,155800,319976580,9980,9980,9980,9980,0
|
|
20230920,155700,319976580,9980,9980,9980,9980,0
|
|
20230920,155600,319976580,9980,9980,9980,9980,0
|
|
20230920,155500,319976580,9980,9980,9980,9980,0
|
|
20230920,155400,319976580,9980,9980,9980,9980,0
|
|
20230920,155300,319976580,9980,9980,9980,9980,0
|
|
20230920,155200,319976580,9980,9980,9980,9980,0
|
|
20230920,155100,319976580,9980,9980,9980,9980,0
|
|
20230920,155000,319976580,9980,9980,9980,9980,0
|
|
20230920,154900,319976580,9980,9980,9980,9980,0
|
|
20230920,154800,319976580,9980,9980,9980,9980,0
|
|
20230920,154700,319976580,9980,9980,9980,9980,0
|
|
20230920,154600,319976580,9980,9980,9980,9980,0
|
|
20230920,154500,319976580,9980,9980,9980,9980,0
|
|
20230920,154400,319976580,9980,9980,9980,9980,0
|
|
20230920,154300,319976580,9980,9980,9980,9980,0
|
|
20230920,154200,319976580,9980,9980,9980,9980,0
|
|
20230920,154100,319976580,9980,9980,9980,9980,0
|
|
20230920,154000,319976580,9980,9980,9980,9980,0
|
|
20230920,153900,319976580,9980,9980,9980,9980,0
|
|
20230920,153800,319976580,9980,9980,9980,9980,0
|
|
20230920,153700,319976580,9980,9980,9980,9980,0
|
|
20230920,153600,319976580,9980,9980,9980,9980,0
|
|
20230920,153500,319976580,9980,9980,9980,9980,878
|
|
20230920,153400,319976580,9980,9980,9980,9980,0
|
|
20230920,153300,319976580,9980,9980,9980,9980,0
|
|
20230920,153200,319976580,9980,9980,9980,9980,0
|
|
20230920,153100,319976580,9980,9980,9980,9980,0
|
|
20230920,153000,319976580,9980,9980,9980,9980,878
|
|
20230920,152900,311214140,9990,9990,9990,9990,0
|
|
20230920,152800,311214140,9990,9990,9990,9990,0
|
|
20230920,152700,311214140,9990,9990,9990,9990,0
|
|
20230920,152600,311214140,9990,9990,9990,9990,0
|
|
20230920,152500,311214140,9990,9990,9990,9990,0
|
|
20230920,152400,311214140,9990,9990,9990,9990,0
|
|
20230920,152300,311214140,9990,9990,9990,9990,0
|
|
20230920,152200,311214140,9990,9990,9990,9990,0
|
|
20230920,152100,311214140,9990,9990,9990,9990,0
|
|
20230920,152000,311214140,9990,9990,9990,9990,0
|
|
20230920,151900,311214140,9990,9990,9990,9990,199
|
|
20230920,151800,309226130,9990,9990,9990,9990,0
|
|
20230920,151700,309226130,9990,9990,9990,9990,300
|
|
20230920,151600,306229130,9990,10000,10000,9990,172
|
|
20230920,151500,304510740,10000,10000,10000,10000,5
|
|
20230920,151400,304460740,10000,10000,10000,9990,117
|
|
20230920,151300,303291880,10000,10000,10000,10000,25
|
|
20230920,151200,303041880,10000,10000,10000,10000,3
|
|
20230920,151100,303011880,10000,10000,10000,9990,56
|
|
20230920,151000,302452330,9990,10000,10000,9990,51
|
|
20230920,150900,301942820,10000,10000,10000,10000,5
|
|
20230920,150800,301892820,10000,10000,10000,9990,218
|
|
20230920,150700,299712970,10000,10000,10000,9990,159
|
|
20230920,150600,298124500,10000,10000,10000,9990,10
|
|
20230920,150500,298024570,10000,10000,10000,10000,5
|
|
20230920,150400,297974570,10000,10000,10000,9990,3
|
|
20230920,150300,297944580,10000,10000,10000,10000,11
|
|
20230920,150200,297834580,10000,10000,10000,9990,261
|
|
20230920,150100,295227160,10000,10000,10000,10000,105
|
|
20230920,150000,294177160,10000,10010,10010,10000,438
|
|
20230920,145900,289797130,10010,10000,10010,10000,125
|
|
20230920,145800,288547080,10010,10010,10010,10010,3
|
|
20230920,145700,288517050,10010,10010,10010,10010,6
|
|
20230920,145600,288456990,10010,10010,10010,10010,53
|
|
20230920,145500,287926460,10010,10010,10010,10010,6
|
|
20230920,145400,287866400,10010,10010,10010,10010,210
|
|
20230920,145300,285764300,10010,10010,10010,10010,4
|
|
20230920,145200,285724260,10010,10010,10010,10010,3
|
|
20230920,145100,285694230,10010,10020,10020,10010,130
|
|
20230920,145000,284392920,10020,10020,10020,10020,4
|
|
20230920,144900,284352840,10020,10010,10020,10010,25
|
|
20230920,144800,284102530,10010,10020,10020,10010,152
|
|
20230920,144700,282579500,10020,10010,10020,10010,9
|
|
20230920,144600,282489400,10010,10020,10020,10000,394
|
|
20230920,144500,278545750,10020,10020,10020,10010,10
|
|
20230920,144400,278445590,10020,10020,10020,10020,4
|
|
20230920,144300,278405510,10020,10020,10020,10010,57
|
|
20230920,144200,277834890,10020,10020,10020,10020,12
|
|
20230920,144100,277714650,10020,10020,10020,10020,10
|
|
20230920,144000,277614450,10020,10010,10020,10010,2
|
|
20230920,143900,277594420,10010,10000,10010,10000,410
|
|
20230920,143800,273494390,10000,10000,10000,9990,2149
|
|
20230920,143700,252004500,10000,10000,10000,10000,14
|
|
20230920,143600,251864500,10000,10000,10000,9990,23
|
|
20230920,143500,251634700,10000,10000,10000,10000,7
|
|
20230920,143400,251564700,10000,10000,10000,10000,4
|
|
20230920,143300,251524700,10000,10000,10000,9990,36
|
|
20230920,143200,251165000,10000,10000,10000,10000,23
|
|
20230920,143100,250935000,10000,9990,10000,9990,1048
|
|
20230920,143000,240465440,9990,9990,9990,9990,3
|
|
20230920,142900,240435470,9990,9990,9990,9990,6
|
|
20230920,142800,240375530,9990,9990,9990,9990,3
|
|
20230920,142700,240345560,9990,9990,9990,9990,6
|
|
20230920,142600,240285620,9990,9990,9990,9990,3
|
|
20230920,142500,240255650,9990,9990,9990,9990,4
|
|
20230920,142400,240215690,9990,9990,9990,9990,4
|
|
20230920,142300,240175730,9990,9990,9990,9990,6
|
|
20230920,142200,240115790,9970,9980,9980,9970,43
|
|
20230920,142100,239686850,9980,9980,9980,9980,5
|
|
20230920,142000,239636950,9980,9980,9980,9970,32
|
|
20230920,141900,239317680,9990,9990,9990,9980,15
|
|
20230920,141800,239167930,9970,9990,9990,9970,114
|
|
20230920,141700,238030790,9990,9990,9990,9990,5
|
|
20230920,141600,237980840,9980,9990,9990,9980,4
|
|
20230920,141500,237940890,9990,9990,9990,9990,3
|
|
20230920,141400,237910920,9990,9990,9990,9970,12
|
|
20230920,141300,237791220,9990,9990,9990,9990,5
|
|
20230920,141200,237741270,9990,9990,9990,9990,3
|
|
20230920,141100,237711300,9990,9990,9990,9990,7
|
|
20230920,141000,237641370,9990,9990,9990,9990,3
|
|
20230920,140900,237611400,9990,9990,9990,9990,3
|
|
20230920,140800,237581430,9990,9980,9990,9980,2
|
|
20230920,140700,237561460,9980,9980,9980,9980,17
|
|
20230920,140600,237391800,9980,9980,9980,9980,123
|
|
20230920,140500,236164260,9980,9980,9980,9980,117
|
|
20230920,140400,234996600,9980,9980,9980,9970,34
|
|
20230920,140300,234657600,9980,9980,9980,9980,6
|
|
20230920,140200,234597720,9980,9980,9980,9980,3
|
|
20230920,140100,234567780,9980,9980,9980,9980,5
|
|
20230920,140000,234517880,9980,9980,9980,9970,620
|
|
20230920,135900,228336230,9980,9980,9980,9980,5
|
|
20230920,135800,228286330,9980,9980,9980,9980,2
|
|
20230920,135700,228266370,9980,9980,9980,9980,6
|
|
20230920,135600,228206490,9980,9980,9980,9980,3
|
|
20230920,135500,228176550,9980,9980,9990,9980,66
|
|
20230920,135400,227517860,9990,9990,9990,9990,3
|
|
20230920,135300,227487890,9990,9990,9990,9990,5
|
|
20230920,135200,227437940,9990,9990,9990,9980,14
|
|
20230920,135100,227298190,9990,9990,9990,9990,13
|
|
20230920,135000,227168320,9990,9990,9990,9990,4
|
|
20230920,134900,227128360,9990,9990,9990,9990,6
|
|
20230920,134800,227068420,9990,9990,9990,9990,2
|
|
20230920,134700,227048440,9990,9990,9990,9990,5
|
|
20230920,134600,226998490,9990,9990,9990,9990,4
|
|
20230920,134500,226958530,9990,9990,9990,9990,5
|
|
20230920,134400,226908580,9990,9990,9990,9990,3
|
|
20230920,134300,226878610,9990,9990,9990,9990,5
|
|
20230920,134200,226828660,9990,9990,9990,9990,2
|
|
20230920,134100,226808680,9990,9990,9990,9990,1
|
|
20230920,134000,226798690,9990,9990,9990,9990,0
|
|
20230920,133900,226798690,9990,9990,9990,9990,3
|
|
20230920,133800,226768720,9990,9990,9990,9990,0
|
|
20230920,133700,226768720,9990,9990,9990,9990,2
|
|
20230920,133600,226748740,9990,9990,9990,9990,15
|
|
20230920,133500,226598890,9990,9990,9990,9990,0
|
|
20230920,133400,226598890,9990,9990,9990,9990,0
|
|
20230920,133300,226598890,9990,9990,9990,9990,0
|
|
20230920,133200,226598890,9990,9990,9990,9990,1
|
|
20230920,133100,226588900,9990,9990,9990,9990,70
|
|
20230920,133000,225889600,9990,9990,9990,9990,0
|
|
20230920,132900,225889600,9990,9990,9990,9990,0
|
|
20230920,132800,225889600,9990,9990,9990,9990,10
|
|
20230920,132700,225789700,9990,9990,9990,9990,0
|
|
20230920,132600,225789700,9990,9990,9990,9990,331
|
|
20230920,132500,222483010,9990,9990,9990,9990,1
|
|
20230920,132400,222473020,9990,9990,9990,9990,0
|
|
20230920,132300,222473020,9990,9980,9990,9980,37
|
|
20230920,132200,222103750,9980,9980,9980,9980,4
|
|
20230920,132100,222063830,9990,9990,9990,9990,1
|
|
20230920,132000,222053840,9970,9970,9970,9970,299
|
|
20230920,131900,219072810,9990,9990,9990,9990,1
|
|
20230920,131800,219062820,9990,9990,9990,9990,0
|
|
20230920,131700,219062820,9990,9990,9990,9990,2
|
|
20230920,131600,219042840,9970,9970,9970,9970,0
|
|
20230920,131500,219042840,9970,9970,9970,9970,101
|
|
20230920,131400,218035870,9990,9990,9990,9990,0
|
|
20230920,131300,218035870,9990,9990,9990,9990,30
|
|
20230920,131200,217736170,9990,9990,9990,9990,0
|
|
20230920,131100,217736170,9990,9990,9990,9990,0
|
|
20230920,131000,217736170,9990,9990,9990,9990,0
|
|
20230920,130900,217736170,9990,9990,9990,9990,0
|
|
20230920,130800,217736170,9990,9990,9990,9990,0
|
|
20230920,130700,217736170,9990,9990,9990,9990,0
|
|
20230920,130600,217736170,9990,9990,9990,9990,2
|
|
20230920,130500,217716190,9980,9980,9980,9980,0
|
|
20230920,130400,217716190,9980,9980,9980,9980,0
|
|
20230920,130300,217716190,9980,9980,9980,9980,0
|
|
20230920,130200,217716190,9980,9980,9980,9980,2
|
|
20230920,130100,217696230,9960,9960,9960,9960,0
|
|
20230920,130000,217696230,9960,9960,9960,9960,0
|
|
20230920,125900,217696230,9960,9970,9970,9960,692
|
|
20230920,125800,210801990,9980,9980,9980,9980,0
|
|
20230920,125700,210801990,9980,9980,9980,9980,0
|
|
20230920,125600,210801990,9980,9980,9980,9980,101
|
|
20230920,125500,209794010,9980,9980,9980,9980,6
|
|
20230920,125400,209734130,9980,9970,9980,9970,126
|
|
20230920,125300,208477010,9980,9980,9980,9980,0
|
|
20230920,125200,208477010,9980,9980,9980,9980,73
|
|
20230920,125100,207748470,9970,9970,9970,9970,0
|
|
20230920,125000,207748470,9970,9970,9970,9970,0
|
|
20230920,124900,207748470,9970,9970,9970,9970,50
|
|
20230920,124800,207249970,9970,9970,9970,9970,0
|
|
20230920,124700,207249970,9970,9970,9970,9970,0
|
|
20230920,124600,207249970,9970,9970,9970,9970,0
|
|
20230920,124500,207249970,9970,9970,9970,9970,0
|
|
20230920,124400,207249970,9970,9970,9970,9970,0
|
|
20230920,124300,207249970,9970,9970,9970,9970,0
|
|
20230920,124200,207249970,9970,9970,9970,9970,0
|
|
20230920,124100,207249970,9970,9970,9970,9970,62
|
|
20230920,124000,206631830,9970,9970,9970,9970,0
|
|
20230920,123900,206631830,9970,9970,9970,9970,0
|
|
20230920,123800,206631830,9970,9970,9970,9970,40
|
|
20230920,123700,206233030,9990,9990,9990,9990,0
|
|
20230920,123600,206233030,9990,9990,9990,9990,10
|
|
20230920,123500,206133130,9990,9990,9990,9990,250
|
|
20230920,123400,203635630,9970,9970,9970,9970,0
|
|
20230920,123300,203635630,9970,9970,9970,9970,508
|
|
20230920,123200,198570870,9970,9970,9970,9970,80
|
|
20230920,123100,197773270,9970,9970,9970,9970,20
|
|
20230920,123000,197573870,9970,9970,9970,9970,20
|
|
20230920,122900,197374470,9970,9970,9970,9970,20
|
|
20230920,122800,197175070,9970,9970,9970,9970,0
|
|
20230920,122700,197175070,9970,9970,9970,9970,50
|
|
20230920,122600,196676570,9960,9960,9960,9960,0
|
|
20230920,122500,196676570,9960,9960,9960,9960,183
|
|
20230920,122400,194853890,9960,9960,9960,9960,0
|
|
20230920,122300,194853890,9960,9960,9960,9960,0
|
|
20230920,122200,194853890,9960,9960,9960,9960,246
|
|
20230920,122100,192403730,9970,9970,9970,9970,60
|
|
20230920,122000,191805530,9970,9970,9970,9970,0
|
|
20230920,121900,191805530,9970,9970,9970,9970,0
|
|
20230920,121800,191805530,9970,9970,9970,9970,32
|
|
20230920,121700,191486490,9960,9960,9960,9960,0
|
|
20230920,121600,191486490,9960,9960,9960,9960,0
|
|
20230920,121500,191486490,9960,9960,9960,9960,0
|
|
20230920,121400,191486490,9960,9960,9960,9960,0
|
|
20230920,121300,191486490,9960,9960,9960,9960,0
|
|
20230920,121200,191486490,9960,9960,9960,9960,168
|
|
20230920,121100,189813210,9960,9960,9960,9960,50
|
|
20230920,121000,189315210,9950,9950,9950,9950,0
|
|
20230920,120900,189315210,9950,9950,9950,9950,0
|
|
20230920,120800,189315210,9950,9950,9950,9950,0
|
|
20230920,120700,189315210,9950,9950,9950,9950,0
|
|
20230920,120600,189315210,9950,9950,9950,9950,0
|
|
20230920,120500,189315210,9950,9950,9950,9950,0
|
|
20230920,120400,189315210,9950,9950,9950,9950,0
|
|
20230920,120300,189315210,9950,9940,9950,9940,255
|
|
20230920,120200,186779520,9940,9940,9940,9940,532
|
|
20230920,120100,181491440,9950,9950,9950,9950,0
|
|
20230920,120000,181491440,9950,9950,9950,9950,1
|
|
20230920,115900,181481490,9950,9950,9950,9950,0
|
|
20230920,115800,181481490,9950,9950,9950,9950,0
|
|
20230920,115700,181481490,9950,9950,9950,9950,0
|
|
20230920,115600,181481490,9950,9950,9950,9950,0
|
|
20230920,115500,181481490,9950,9950,9950,9950,43
|
|
20230920,115400,181053640,9960,9960,9960,9960,0
|
|
20230920,115300,181053640,9960,9960,9960,9960,0
|
|
20230920,115200,181053640,9960,9960,9960,9960,46
|
|
20230920,115100,180595480,9960,9960,9960,9960,0
|
|
20230920,115000,180595480,9960,9960,9960,9960,0
|
|
20230920,114900,180595480,9960,9960,9960,9960,0
|
|
20230920,114800,180595480,9960,9960,9960,9960,0
|
|
20230920,114700,180595480,9960,9960,9960,9960,64
|
|
20230920,114600,179958040,9960,9960,9960,9960,1
|
|
20230920,114500,179948080,9950,9950,9950,9950,0
|
|
20230920,114400,179948080,9950,9950,9950,9950,0
|
|
20230920,114300,179948080,9950,9950,9950,9950,0
|
|
20230920,114200,179948080,9950,9950,9950,9950,0
|
|
20230920,114100,179948080,9950,9950,9950,9950,0
|
|
20230920,114000,179948080,9950,9950,9950,9950,0
|
|
20230920,113900,179948080,9950,9950,9950,9950,0
|
|
20230920,113800,179948080,9950,9950,9950,9950,0
|
|
20230920,113700,179948080,9950,9950,9950,9950,20
|
|
20230920,113600,179749080,9950,9950,9950,9950,0
|
|
20230920,113500,179749080,9950,9960,9960,9950,127
|
|
20230920,113400,178484430,9950,9950,9950,9950,0
|
|
20230920,113300,178484430,9950,9960,9960,9950,330
|
|
20230920,113200,175200730,9960,9950,9960,9950,25
|
|
20230920,113100,174951780,9950,9950,9950,9950,0
|
|
20230920,113000,174951780,9950,9950,9950,9950,86
|
|
20230920,112900,174096080,9960,9960,9960,9960,2
|
|
20230920,112800,174076160,9960,9960,9960,9960,0
|
|
20230920,112700,174076160,9960,9960,9960,9960,0
|
|
20230920,112600,174076160,9960,9960,9960,9960,1
|
|
20230920,112500,174066200,9960,9960,9960,9960,0
|
|
20230920,112400,174066200,9960,9960,9960,9960,0
|
|
20230920,112300,174066200,9960,9960,9960,9950,667
|
|
20230920,112200,167428950,9960,9960,9960,9960,130
|
|
20230920,112100,166134150,9960,9960,9960,9960,0
|
|
20230920,112000,166134150,9960,9960,9960,9960,0
|
|
20230920,111900,166134150,9960,9960,9960,9960,0
|
|
20230920,111800,166134150,9960,9960,9960,9960,0
|
|
20230920,111700,166134150,9960,9960,9960,9960,100
|
|
20230920,111600,165138150,9970,9970,9970,9970,1
|
|
20230920,111500,165128180,9950,9950,9950,9950,0
|
|
20230920,111400,165128180,9950,9950,9950,9950,104
|
|
20230920,111300,164093380,9950,9950,9950,9950,81
|
|
20230920,111200,163287430,9950,9950,9950,9950,0
|
|
20230920,111100,163287430,9950,9950,9950,9950,6
|
|
20230920,111000,163227730,9960,9960,9960,9960,0
|
|
20230920,110900,163227730,9960,9960,9960,9960,153
|
|
20230920,110800,161703850,9970,9970,9970,9970,0
|
|
20230920,110700,161703850,9970,9970,9970,9970,0
|
|
20230920,110600,161703850,9970,9970,9970,9970,0
|
|
20230920,110500,161703850,9970,9970,9970,9970,223
|
|
20230920,110400,159480540,9970,9970,9970,9970,0
|
|
20230920,110300,159480540,9970,9970,9970,9970,0
|
|
20230920,110200,159480540,9970,9970,9970,9970,0
|
|
20230920,110100,159480540,9970,9990,9990,9970,4
|
|
20230920,110000,159440640,9970,9970,9970,9970,0
|
|
20230920,105900,159440640,9970,9970,9970,9970,0
|
|
20230920,105800,159440640,9970,9970,9970,9970,0
|
|
20230920,105700,159440640,9970,9970,9970,9970,0
|
|
20230920,105600,159440640,9970,9970,9970,9970,0
|
|
20230920,105500,159440640,9970,9970,9970,9970,1
|
|
20230920,105400,159430670,9960,9960,9960,9960,0
|
|
20230920,105300,159430670,9960,9960,9960,9960,0
|
|
20230920,105200,159430670,9960,9960,9960,9960,0
|
|
20230920,105100,159430670,9960,9960,9960,9960,0
|
|
20230920,105000,159430670,9960,9960,9960,9960,0
|
|
20230920,104900,159430670,9960,9960,9960,9960,0
|
|
20230920,104800,159430670,9960,9960,9960,9960,0
|
|
20230920,104700,159430670,9960,9960,9960,9960,10
|
|
20230920,104600,159331070,9960,9960,9960,9960,0
|
|
20230920,104500,159331070,9960,9960,9960,9960,0
|
|
20230920,104400,159331070,9960,9960,9960,9960,113
|
|
20230920,104300,158205590,9960,9960,9960,9960,216
|
|
20230920,104200,156054230,9960,9960,9960,9960,0
|
|
20230920,104100,156054230,9960,9960,9960,9960,0
|
|
20230920,104000,156054230,9960,9960,9960,9960,0
|
|
20230920,103900,156054230,9960,9960,9960,9960,0
|
|
20230920,103800,156054230,9960,9960,9960,9960,0
|
|
20230920,103700,156054230,9960,9960,9960,9960,0
|
|
20230920,103600,156054230,9960,9960,9960,9960,285
|
|
20230920,103500,153215630,9960,9960,9960,9960,127
|
|
20230920,103400,151950710,9960,9960,9960,9960,0
|
|
20230920,103300,151950710,9960,9960,9960,9960,0
|
|
20230920,103200,151950710,9960,9960,9960,9960,30
|
|
20230920,103100,151651910,9960,9960,9960,9960,0
|
|
20230920,103000,151651910,9960,9960,9960,9960,0
|
|
20230920,102900,151651910,9960,9960,9960,9960,0
|
|
20230920,102800,151651910,9960,9960,9960,9960,0
|
|
20230920,102700,151651910,9960,9960,9960,9960,0
|
|
20230920,102600,151651910,9960,9960,9960,9960,0
|
|
20230920,102500,151651910,9960,9960,9960,9960,73
|
|
20230920,102400,150924830,9960,9960,9960,9960,40
|
|
20230920,102300,150526430,9960,9960,9960,9960,2
|
|
20230920,102200,150506510,9950,9950,9950,9950,0
|
|
20230920,102100,150506510,9950,9950,9950,9950,2
|
|
20230920,102000,150486610,10000,9990,10000,9990,20
|
|
20230920,101900,150286710,9950,9950,9950,9950,0
|
|
20230920,101800,150286710,9950,9950,9950,9950,11
|
|
20230920,101700,150177260,9950,9950,9950,9950,0
|
|
20230920,101600,150177260,9950,9950,9950,9950,0
|
|
20230920,101500,150177260,9950,9950,9950,9950,0
|
|
20230920,101400,150177260,9950,9950,9950,9950,0
|
|
20230920,101300,150177260,9950,9950,9950,9950,0
|
|
20230920,101200,150177260,9950,9950,9950,9950,0
|
|
20230920,101100,150177260,9950,9950,9950,9950,100
|
|
20230920,101000,149182260,9950,9950,9950,9950,150
|
|
20230920,100900,147689760,9950,9950,9950,9950,0
|
|
20230920,100800,147689760,9950,9950,9950,9950,0
|
|
20230920,100700,147689760,9950,9950,9950,9950,0
|
|
20230920,100600,147689760,9950,9960,9960,9950,659
|
|
20230920,100500,141131640,9960,9960,9960,9960,220
|
|
20230920,100400,138940440,9960,9960,9960,9960,853
|
|
20230920,100300,130444560,9960,9960,9960,9960,70
|
|
20230920,100200,129747360,9960,9980,9980,9960,150
|
|
20230920,100100,128253340,10000,9960,10000,9960,774
|
|
20230920,100000,120521240,9960,9980,9980,9960,468
|
|
20230920,095900,115859940,9980,9980,9980,9980,0
|
|
20230920,095800,115859940,9980,9980,9980,9980,1
|
|
20230920,095700,115849960,9980,9980,9980,9980,50
|
|
20230920,095600,115350960,9990,9990,9990,9990,8
|
|
20230920,095500,115271040,9990,9960,9990,9960,302
|
|
20230920,095400,112260970,9960,9960,9960,9960,509
|
|
20230920,095300,107191330,9970,9970,9970,9970,58
|
|
20230920,095200,106613070,9970,9970,9970,9970,100
|
|
20230920,095100,105616070,9970,9970,9970,9970,0
|
|
20230920,095000,105616070,9970,9970,9970,9970,25
|
|
20230920,094900,105366820,9960,9960,9960,9960,0
|
|
20230920,094800,105366820,9960,9960,9960,9960,0
|
|
20230920,094700,105366820,9960,9960,9960,9960,1
|
|
20230920,094600,105356860,9960,9960,9960,9960,0
|
|
20230920,094500,105356860,9960,9970,9970,9960,300
|
|
20230920,094400,102367390,9970,9970,9970,9970,280
|
|
20230920,094300,99575790,9960,9960,9960,9960,400
|
|
20230920,094200,95591790,9960,9960,9960,9960,183
|
|
20230920,094100,93769110,9950,9960,9960,9950,231
|
|
20230920,094000,91468850,9960,9960,9960,9960,233
|
|
20230920,093900,89148170,9970,9970,9970,9970,0
|
|
20230920,093800,89148170,9970,9970,9970,9970,160
|
|
20230920,093700,87552970,9970,9970,9970,9970,50
|
|
20230920,093600,87054470,9970,9970,9970,9970,143
|
|
20230920,093500,85628760,9970,9950,9970,9950,1254
|
|
20230920,093400,73140470,9950,9970,9970,9950,1243
|
|
20230920,093300,60758040,9980,9980,9980,9980,125
|
|
20230920,093200,59510540,9980,9980,9980,9980,0
|
|
20230920,093100,59510540,9980,9980,9980,9980,0
|
|
20230920,093000,59510540,9980,9980,9980,9980,0
|
|
20230920,092900,59510540,9980,9980,9980,9980,0
|
|
20230920,092800,59510540,9980,9980,9980,9980,0
|
|
20230920,092700,59510540,9980,9980,9980,9980,101
|
|
20230920,092600,58502560,9980,9980,9980,9980,5
|
|
20230920,092500,58452660,9980,9980,9980,9980,5
|
|
20230920,092400,58402760,9970,9970,9970,9970,0
|
|
20230920,092300,58402760,9970,9970,9970,9970,1
|
|
20230920,092200,58392790,9960,9960,9960,9960,0
|
|
20230920,092100,58392790,9960,9960,9960,9960,0
|
|
20230920,092000,58392790,9960,9960,9960,9960,100
|
|
20230920,091900,57396790,9950,9950,9950,9950,0
|
|
20230920,091800,57396790,9950,9950,9950,9950,37
|
|
20230920,091700,57028640,9950,9950,9950,9950,0
|
|
20230920,091600,57028640,9950,9950,9950,9950,0
|
|
20230920,091500,57028640,9950,9950,9950,9950,50
|
|
20230920,091400,56531140,9950,9950,9950,9950,138
|
|
20230920,091300,55158040,9940,9940,9940,9940,36
|
|
20230920,091200,54800200,9950,9950,9950,9950,464
|
|
20230920,091100,50183400,9950,9950,9950,9950,678
|
|
20230920,091000,43437300,9950,9950,9950,9950,1
|
|
20230920,090900,43427350,9990,9990,9990,9990,1
|
|
20230920,090800,43417360,9960,9960,9960,9960,0
|
|
20230920,090700,43417360,9960,9960,9960,9960,137
|
|
20230920,090600,42052840,9960,9960,9960,9960,642
|
|
20230920,090500,35658520,9990,9990,9990,9990,1
|
|
20230920,090400,35648530,9950,9950,9950,9950,0
|
|
20230920,090300,35648530,9950,9950,9950,9950,0
|
|
20230920,090200,35648530,9950,9960,9990,9950,781
|
|
20230920,090100,27869920,9990,9970,9990,9960,2301
|
|
20230920,090000,4951420,9960,9960,9970,9960,497
|