635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193200,107259960,9320,9320,9320,9320,638
|
|
20230927,193100,107259960,9320,9320,9320,9320,0
|
|
20230927,193000,107259960,9320,9320,9320,9320,0
|
|
20230927,192900,107259960,9320,9320,9320,9320,0
|
|
20230927,192800,107259960,9320,9320,9320,9320,0
|
|
20230927,192700,107259960,9320,9320,9320,9320,0
|
|
20230927,192600,107259960,9320,9320,9320,9320,0
|
|
20230927,192500,107259960,9320,9320,9320,9320,0
|
|
20230927,192400,107259960,9320,9320,9320,9320,0
|
|
20230927,192300,107259960,9320,9320,9320,9320,0
|
|
20230927,192200,107259960,9320,9320,9320,9320,0
|
|
20230927,192100,107259960,9320,9320,9320,9320,0
|
|
20230927,192000,107259960,9320,9320,9320,9320,0
|
|
20230927,191900,107259960,9320,9320,9320,9320,0
|
|
20230927,191800,107259960,9320,9320,9320,9320,0
|
|
20230927,191700,107259960,9320,9320,9320,9320,0
|
|
20230927,191600,107259960,9320,9320,9320,9320,0
|
|
20230927,191500,107259960,9320,9320,9320,9320,0
|
|
20230927,191400,107259960,9320,9320,9320,9320,0
|
|
20230927,191300,107259960,9320,9320,9320,9320,0
|
|
20230927,191200,107259960,9320,9320,9320,9320,0
|
|
20230927,191100,107259960,9320,9320,9320,9320,0
|
|
20230927,191000,107259960,9320,9320,9320,9320,0
|
|
20230927,190900,107259960,9320,9320,9320,9320,0
|
|
20230927,190800,107259960,9320,9320,9320,9320,0
|
|
20230927,190700,107259960,9320,9320,9320,9320,0
|
|
20230927,190600,107259960,9320,9320,9320,9320,0
|
|
20230927,190500,107259960,9320,9320,9320,9320,0
|
|
20230927,190400,107259960,9320,9320,9320,9320,0
|
|
20230927,190300,107259960,9320,9320,9320,9320,0
|
|
20230927,190200,107259960,9320,9320,9320,9320,638
|
|
20230927,190100,107259960,9320,9320,9320,9320,0
|
|
20230927,190000,107259960,9320,9320,9320,9320,0
|
|
20230927,185900,107259960,9320,9320,9320,9320,0
|
|
20230927,185800,107259960,9320,9320,9320,9320,0
|
|
20230927,185700,107259960,9320,9320,9320,9320,0
|
|
20230927,185600,107259960,9320,9320,9320,9320,0
|
|
20230927,185500,107259960,9320,9320,9320,9320,0
|
|
20230927,185400,107259960,9320,9320,9320,9320,0
|
|
20230927,185300,107259960,9320,9320,9320,9320,0
|
|
20230927,185200,107259960,9320,9320,9320,9320,0
|
|
20230927,185100,107259960,9320,9320,9320,9320,0
|
|
20230927,185000,107259960,9320,9320,9320,9320,0
|
|
20230927,184900,107259960,9320,9320,9320,9320,0
|
|
20230927,184800,107259960,9320,9320,9320,9320,0
|
|
20230927,184700,107259960,9320,9320,9320,9320,0
|
|
20230927,184600,107259960,9320,9320,9320,9320,0
|
|
20230927,184500,107259960,9320,9320,9320,9320,0
|
|
20230927,184400,107259960,9320,9320,9320,9320,0
|
|
20230927,184300,107259960,9320,9320,9320,9320,0
|
|
20230927,184200,107259960,9320,9320,9320,9320,0
|
|
20230927,184100,107259960,9320,9320,9320,9320,0
|
|
20230927,184000,107259960,9320,9320,9320,9320,0
|
|
20230927,183900,107259960,9320,9320,9320,9320,0
|
|
20230927,183800,107259960,9320,9320,9320,9320,0
|
|
20230927,183700,107259960,9320,9320,9320,9320,0
|
|
20230927,183600,107259960,9320,9320,9320,9320,0
|
|
20230927,183500,107259960,9320,9320,9320,9320,0
|
|
20230927,183400,107259960,9320,9320,9320,9320,0
|
|
20230927,183300,107259960,9320,9320,9320,9320,0
|
|
20230927,183200,107259960,9320,9320,9320,9320,638
|
|
20230927,183100,107259960,9320,9320,9320,9320,0
|
|
20230927,183000,107259960,9320,9320,9320,9320,0
|
|
20230927,182900,107259960,9320,9320,9320,9320,0
|
|
20230927,182800,107259960,9320,9320,9320,9320,0
|
|
20230927,182700,107259960,9320,9320,9320,9320,0
|
|
20230927,182600,107259960,9320,9320,9320,9320,0
|
|
20230927,182500,107259960,9320,9320,9320,9320,0
|
|
20230927,182400,107259960,9320,9320,9320,9320,0
|
|
20230927,182300,107259960,9320,9320,9320,9320,0
|
|
20230927,182200,107259960,9320,9320,9320,9320,0
|
|
20230927,182100,107259960,9320,9320,9320,9320,0
|
|
20230927,182000,107259960,9320,9320,9320,9320,0
|
|
20230927,181900,107259960,9320,9320,9320,9320,0
|
|
20230927,181800,107259960,9320,9320,9320,9320,0
|
|
20230927,181700,107259960,9320,9320,9320,9320,0
|
|
20230927,181600,107259960,9320,9320,9320,9320,0
|
|
20230927,181500,107259960,9320,9320,9320,9320,0
|
|
20230927,181400,107259960,9320,9320,9320,9320,0
|
|
20230927,181300,107259960,9320,9320,9320,9320,0
|
|
20230927,181200,107259960,9320,9320,9320,9320,0
|
|
20230927,181100,107259960,9320,9320,9320,9320,0
|
|
20230927,181000,107259960,9320,9320,9320,9320,0
|
|
20230927,180900,107259960,9320,9320,9320,9320,0
|
|
20230927,180800,107259960,9320,9320,9320,9320,0
|
|
20230927,180700,107259960,9320,9320,9320,9320,0
|
|
20230927,180600,107259960,9320,9320,9320,9320,0
|
|
20230927,180500,107259960,9320,9320,9320,9320,0
|
|
20230927,180400,107259960,9320,9320,9320,9320,0
|
|
20230927,180300,107259960,9320,9320,9320,9320,0
|
|
20230927,180200,107259960,9320,9320,9320,9320,638
|
|
20230927,180100,107259960,9320,9320,9320,9320,0
|
|
20230927,180000,107259960,9320,9320,9320,9320,0
|
|
20230927,175900,107259960,9320,9320,9320,9320,0
|
|
20230927,175800,107259960,9320,9320,9320,9320,0
|
|
20230927,175700,107259960,9320,9320,9320,9320,0
|
|
20230927,175600,107259960,9320,9320,9320,9320,0
|
|
20230927,175500,107259960,9320,9320,9320,9320,0
|
|
20230927,175400,107259960,9320,9320,9320,9320,0
|
|
20230927,175300,107259960,9320,9320,9320,9320,0
|
|
20230927,175200,107259960,9320,9320,9320,9320,0
|
|
20230927,175100,107259960,9320,9320,9320,9320,0
|
|
20230927,175000,107259960,9320,9320,9320,9320,0
|
|
20230927,174900,107259960,9320,9320,9320,9320,0
|
|
20230927,174800,107259960,9320,9320,9320,9320,0
|
|
20230927,174700,107259960,9320,9320,9320,9320,0
|
|
20230927,174600,107259960,9320,9320,9320,9320,0
|
|
20230927,174500,107259960,9320,9320,9320,9320,0
|
|
20230927,174400,107259960,9320,9320,9320,9320,0
|
|
20230927,174300,107259960,9320,9320,9320,9320,0
|
|
20230927,174200,107259960,9320,9320,9320,9320,0
|
|
20230927,174100,107259960,9320,9320,9320,9320,0
|
|
20230927,174000,107259960,9320,9320,9320,9320,0
|
|
20230927,173900,107259960,9320,9320,9320,9320,0
|
|
20230927,173800,107259960,9320,9320,9320,9320,0
|
|
20230927,173700,107259960,9320,9320,9320,9320,0
|
|
20230927,173600,107259960,9320,9320,9320,9320,0
|
|
20230927,173500,107259960,9320,9320,9320,9320,0
|
|
20230927,173400,107259960,9320,9320,9320,9320,0
|
|
20230927,173300,107259960,9320,9320,9320,9320,0
|
|
20230927,173200,107259960,9320,9320,9320,9320,638
|
|
20230927,173100,107259960,9320,9320,9320,9320,0
|
|
20230927,173000,107259960,9320,9320,9320,9320,0
|
|
20230927,172900,107259960,9320,9320,9320,9320,0
|
|
20230927,172800,107259960,9320,9320,9320,9320,0
|
|
20230927,172700,107259960,9320,9320,9320,9320,0
|
|
20230927,172600,107259960,9320,9320,9320,9320,0
|
|
20230927,172500,107259960,9320,9320,9320,9320,0
|
|
20230927,172400,107259960,9320,9320,9320,9320,0
|
|
20230927,172300,107259960,9320,9320,9320,9320,0
|
|
20230927,172200,107259960,9320,9320,9320,9320,0
|
|
20230927,172100,107259960,9320,9320,9320,9320,0
|
|
20230927,172000,107259960,9320,9320,9320,9320,0
|
|
20230927,171900,107259960,9320,9320,9320,9320,0
|
|
20230927,171800,107259960,9320,9320,9320,9320,0
|
|
20230927,171700,107259960,9320,9320,9320,9320,0
|
|
20230927,171600,107259960,9320,9320,9320,9320,0
|
|
20230927,171500,107259960,9320,9320,9320,9320,0
|
|
20230927,171400,107259960,9320,9320,9320,9320,0
|
|
20230927,171300,107259960,9320,9320,9320,9320,0
|
|
20230927,171200,107259960,9320,9320,9320,9320,0
|
|
20230927,171100,107259960,9320,9320,9320,9320,0
|
|
20230927,171000,107259960,9320,9320,9320,9320,0
|
|
20230927,170900,107259960,9320,9320,9320,9320,0
|
|
20230927,170800,107259960,9320,9320,9320,9320,0
|
|
20230927,170700,107259960,9320,9320,9320,9320,0
|
|
20230927,170600,107259960,9320,9320,9320,9320,0
|
|
20230927,170500,107259960,9320,9320,9320,9320,0
|
|
20230927,170400,107259960,9320,9320,9320,9320,0
|
|
20230927,170300,107259960,9320,9320,9320,9320,0
|
|
20230927,170200,107259960,9320,9320,9320,9320,638
|
|
20230927,170100,107259960,9320,9320,9320,9320,0
|
|
20230927,170000,107259960,9320,9320,9320,9320,0
|
|
20230927,165900,107259960,9320,9320,9320,9320,0
|
|
20230927,165800,107259960,9320,9320,9320,9320,0
|
|
20230927,165700,107259960,9320,9320,9320,9320,0
|
|
20230927,165600,107259960,9320,9320,9320,9320,0
|
|
20230927,165500,107259960,9320,9320,9320,9320,0
|
|
20230927,165400,107259960,9320,9320,9320,9320,0
|
|
20230927,165300,107259960,9320,9320,9320,9320,0
|
|
20230927,165200,107259960,9320,9320,9320,9320,0
|
|
20230927,165100,107259960,9320,9320,9320,9320,0
|
|
20230927,165000,107259960,9320,9320,9320,9320,0
|
|
20230927,164900,107259960,9320,9320,9320,9320,0
|
|
20230927,164800,107259960,9320,9320,9320,9320,0
|
|
20230927,164700,107259960,9320,9320,9320,9320,0
|
|
20230927,164600,107259960,9320,9320,9320,9320,0
|
|
20230927,164500,107259960,9320,9320,9320,9320,0
|
|
20230927,164400,107259960,9320,9320,9320,9320,0
|
|
20230927,164300,107259960,9320,9320,9320,9320,0
|
|
20230927,164200,107259960,9320,9320,9320,9320,0
|
|
20230927,164100,107259960,9320,9320,9320,9320,0
|
|
20230927,164000,107259960,9320,9320,9320,9320,0
|
|
20230927,163900,107259960,9320,9320,9320,9320,0
|
|
20230927,163800,107259960,9320,9320,9320,9320,0
|
|
20230927,163700,107259960,9320,9320,9320,9320,0
|
|
20230927,163600,107259960,9320,9320,9320,9320,0
|
|
20230927,163500,107259960,9320,9320,9320,9320,0
|
|
20230927,163400,107259960,9320,9320,9320,9320,0
|
|
20230927,163300,107259960,9320,9320,9320,9320,0
|
|
20230927,163200,107259960,9320,9320,9320,9320,638
|
|
20230927,163100,107259960,9320,9320,9320,9320,0
|
|
20230927,163000,107259960,9320,9320,9320,9320,0
|
|
20230927,162900,107259960,9320,9320,9320,9320,0
|
|
20230927,162800,107259960,9320,9320,9320,9320,0
|
|
20230927,162700,107259960,9320,9320,9320,9320,0
|
|
20230927,162600,107259960,9320,9320,9320,9320,0
|
|
20230927,162500,107259960,9320,9320,9320,9320,0
|
|
20230927,162400,107259960,9320,9320,9320,9320,0
|
|
20230927,162300,107259960,9320,9320,9320,9320,0
|
|
20230927,162200,107259960,9320,9320,9320,9320,0
|
|
20230927,162100,107259960,9320,9320,9320,9320,0
|
|
20230927,162000,107259960,9320,9320,9320,9320,0
|
|
20230927,161900,107259960,9320,9320,9320,9320,0
|
|
20230927,161800,107259960,9320,9320,9320,9320,0
|
|
20230927,161700,107259960,9320,9320,9320,9320,0
|
|
20230927,161600,107259960,9320,9320,9320,9320,0
|
|
20230927,161500,107259960,9320,9320,9320,9320,0
|
|
20230927,161400,107259960,9320,9320,9320,9320,0
|
|
20230927,161300,107259960,9320,9320,9320,9320,0
|
|
20230927,161200,107259960,9320,9320,9320,9320,0
|
|
20230927,161100,107259960,9320,9320,9320,9320,0
|
|
20230927,161000,107259960,9320,9320,9320,9320,0
|
|
20230927,160900,107259960,9320,9320,9320,9320,0
|
|
20230927,160800,107259960,9320,9320,9320,9320,0
|
|
20230927,160700,107259960,9320,9320,9320,9320,0
|
|
20230927,160600,107259960,9320,9320,9320,9320,0
|
|
20230927,160500,107259960,9320,9320,9320,9320,0
|
|
20230927,160400,107259960,9320,9320,9320,9320,0
|
|
20230927,160300,107259960,9320,9320,9320,9320,0
|
|
20230927,160200,107259960,9320,9320,9320,9320,638
|
|
20230927,160100,107259960,9320,9320,9320,9320,0
|
|
20230927,160000,107259960,9320,9320,9320,9320,0
|
|
20230927,155900,107259960,9320,9320,9320,9320,0
|
|
20230927,155800,107259960,9320,9320,9320,9320,0
|
|
20230927,155700,107259960,9320,9320,9320,9320,0
|
|
20230927,155600,107259960,9320,9320,9320,9320,0
|
|
20230927,155500,107259960,9320,9320,9320,9320,0
|
|
20230927,155400,107259960,9320,9320,9320,9320,0
|
|
20230927,155300,107259960,9320,9320,9320,9320,0
|
|
20230927,155200,107259960,9320,9320,9320,9320,0
|
|
20230927,155100,107259960,9320,9320,9320,9320,0
|
|
20230927,155000,107259960,9320,9320,9320,9320,0
|
|
20230927,154900,107259960,9320,9320,9320,9320,0
|
|
20230927,154800,107259960,9320,9320,9320,9320,0
|
|
20230927,154700,107259960,9320,9320,9320,9320,0
|
|
20230927,154600,107259960,9320,9320,9320,9320,0
|
|
20230927,154500,107259960,9320,9320,9320,9320,0
|
|
20230927,154400,107259960,9320,9320,9320,9320,0
|
|
20230927,154300,107259960,9320,9320,9320,9320,0
|
|
20230927,154200,107259960,9320,9320,9320,9320,0
|
|
20230927,154100,107259960,9320,9320,9320,9320,0
|
|
20230927,154000,107259960,9320,9320,9320,9320,0
|
|
20230927,153900,107259960,9320,9320,9320,9320,0
|
|
20230927,153800,107259960,9320,9320,9320,9320,0
|
|
20230927,153700,107259960,9320,9320,9320,9320,0
|
|
20230927,153600,107259960,9320,9320,9320,9320,0
|
|
20230927,153500,107259960,9320,9320,9320,9320,0
|
|
20230927,153400,107259960,9320,9320,9320,9320,0
|
|
20230927,153300,107259960,9320,9320,9320,9320,0
|
|
20230927,153200,107259960,9320,9320,9320,9320,638
|
|
20230927,153100,107259960,9320,9320,9320,9320,0
|
|
20230927,153000,107259960,9320,9320,9320,9320,638
|
|
20230927,152900,101313800,9300,9300,9300,9300,0
|
|
20230927,152800,101313800,9300,9300,9300,9300,0
|
|
20230927,152700,101313800,9300,9300,9300,9300,0
|
|
20230927,152600,101313800,9300,9300,9300,9300,0
|
|
20230927,152500,101313800,9300,9300,9300,9300,0
|
|
20230927,152400,101313800,9300,9300,9300,9300,0
|
|
20230927,152300,101313800,9300,9300,9300,9300,0
|
|
20230927,152200,101313800,9300,9300,9300,9300,0
|
|
20230927,152100,101313800,9300,9300,9300,9300,0
|
|
20230927,152000,101313800,9300,9300,9300,9300,0
|
|
20230927,151900,101313800,9300,9260,9300,9260,3
|
|
20230927,151800,101285980,9260,9300,9300,9260,9
|
|
20230927,151700,101202520,9300,9300,9300,9300,1
|
|
20230927,151600,101193220,9260,9260,9260,9260,8
|
|
20230927,151500,101119140,9300,9300,9300,9300,0
|
|
20230927,151400,101119140,9300,9300,9300,9300,6
|
|
20230927,151300,101063340,9260,9290,9300,9260,30
|
|
20230927,151200,100785100,9270,9280,9290,9270,11
|
|
20230927,151100,100683010,9270,9270,9270,9270,100
|
|
20230927,151000,99756010,9270,9270,9270,9270,20
|
|
20230927,150900,99570610,9270,9270,9270,9270,0
|
|
20230927,150800,99570610,9270,9270,9270,9270,0
|
|
20230927,150700,99570610,9270,9270,9270,9270,0
|
|
20230927,150600,99570610,9270,9270,9270,9270,0
|
|
20230927,150500,99570610,9270,9270,9270,9270,103
|
|
20230927,150400,98615800,9270,9270,9270,9270,0
|
|
20230927,150300,98615800,9270,9270,9270,9270,0
|
|
20230927,150200,98615800,9270,9270,9270,9270,0
|
|
20230927,150100,98615800,9270,9260,9270,9260,80
|
|
20230927,150000,97874490,9270,9270,9270,9270,0
|
|
20230927,145900,97874490,9270,9270,9270,9270,0
|
|
20230927,145800,97874490,9270,9270,9270,9270,0
|
|
20230927,145700,97874490,9270,9270,9270,9270,0
|
|
20230927,145600,97874490,9270,9260,9270,9260,262
|
|
20230927,145500,95447670,9260,9260,9260,9260,0
|
|
20230927,145400,95447670,9260,9260,9260,9260,0
|
|
20230927,145300,95447670,9260,9260,9260,9260,0
|
|
20230927,145200,95447670,9260,9260,9260,9260,0
|
|
20230927,145100,95447670,9260,9260,9260,9260,0
|
|
20230927,145000,95447670,9260,9260,9260,9260,0
|
|
20230927,144900,95447670,9260,9260,9260,9260,0
|
|
20230927,144800,95447670,9260,9260,9260,9260,1
|
|
20230927,144700,95438410,9250,9250,9250,9250,1
|
|
20230927,144600,95429160,9250,9250,9250,9250,0
|
|
20230927,144500,95429160,9250,9250,9250,9250,0
|
|
20230927,144400,95429160,9250,9250,9250,9250,0
|
|
20230927,144300,95429160,9250,9250,9250,9250,0
|
|
20230927,144200,95429160,9250,9250,9250,9250,187
|
|
20230927,144100,93699410,9250,9250,9250,9250,20
|
|
20230927,144000,93514410,9250,9250,9250,9250,0
|
|
20230927,143900,93514410,9250,9250,9250,9250,0
|
|
20230927,143800,93514410,9250,9250,9250,9250,0
|
|
20230927,143700,93514410,9250,9230,9250,9230,48
|
|
20230927,143600,93071350,9240,9240,9240,9240,0
|
|
20230927,143500,93071350,9240,9240,9240,9240,0
|
|
20230927,143400,93071350,9240,9240,9240,9240,0
|
|
20230927,143300,93071350,9240,9240,9240,9240,0
|
|
20230927,143200,93071350,9240,9240,9240,9240,0
|
|
20230927,143100,93071350,9240,9240,9240,9240,0
|
|
20230927,143000,93071350,9240,9240,9240,9240,0
|
|
20230927,142900,93071350,9240,9240,9240,9240,0
|
|
20230927,142800,93071350,9240,9240,9240,9240,0
|
|
20230927,142700,93071350,9240,9240,9240,9240,0
|
|
20230927,142600,93071350,9240,9240,9240,9240,10
|
|
20230927,142500,92978950,9240,9240,9240,9240,10
|
|
20230927,142400,92886550,9240,9240,9240,9240,1
|
|
20230927,142300,92877310,9230,9230,9230,9230,0
|
|
20230927,142200,92877310,9230,9230,9230,9230,0
|
|
20230927,142100,92877310,9230,9240,9240,9230,12
|
|
20230927,142000,92766540,9250,9250,9250,9250,0
|
|
20230927,141900,92766540,9250,9250,9250,9250,1
|
|
20230927,141800,92757290,9230,9230,9230,9230,48
|
|
20230927,141700,92314250,9230,9230,9230,9230,0
|
|
20230927,141600,92314250,9230,9230,9230,9230,0
|
|
20230927,141500,92314250,9230,9230,9230,9230,0
|
|
20230927,141400,92314250,9230,9230,9230,9230,0
|
|
20230927,141300,92314250,9230,9230,9230,9230,0
|
|
20230927,141200,92314250,9230,9230,9230,9230,50
|
|
20230927,141100,91852750,9220,9220,9220,9220,0
|
|
20230927,141000,91852750,9220,9220,9220,9220,101
|
|
20230927,140900,90921530,9210,9210,9210,9210,0
|
|
20230927,140800,90921530,9210,9210,9210,9210,0
|
|
20230927,140700,90921530,9210,9210,9210,9210,0
|
|
20230927,140600,90921530,9210,9210,9210,9210,0
|
|
20230927,140500,90921530,9210,9210,9210,9210,0
|
|
20230927,140400,90921530,9210,9210,9210,9210,1
|
|
20230927,140300,90912320,9210,9210,9210,9210,0
|
|
20230927,140200,90912320,9210,9210,9210,9210,0
|
|
20230927,140100,90912320,9210,9210,9210,9210,10
|
|
20230927,140000,90820220,9200,9200,9200,9200,0
|
|
20230927,135900,90820220,9200,9200,9200,9200,0
|
|
20230927,135800,90820220,9200,9200,9200,9200,0
|
|
20230927,135700,90820220,9200,9200,9200,9200,40
|
|
20230927,135600,90452220,9200,9200,9200,9200,0
|
|
20230927,135500,90452220,9200,9200,9200,9200,1
|
|
20230927,135400,90443020,9220,9220,9220,9220,1
|
|
20230927,135300,90433800,9200,9200,9200,9200,0
|
|
20230927,135200,90433800,9200,9200,9200,9200,0
|
|
20230927,135100,90433800,9200,9200,9200,9200,0
|
|
20230927,135000,90433800,9200,9200,9200,9200,1
|
|
20230927,134900,90424600,9200,9200,9200,9200,0
|
|
20230927,134800,90424600,9200,9200,9200,9200,0
|
|
20230927,134700,90424600,9200,9200,9200,9200,0
|
|
20230927,134600,90424600,9200,9200,9200,9200,0
|
|
20230927,134500,90424600,9200,9200,9200,9200,0
|
|
20230927,134400,90424600,9200,9200,9200,9200,0
|
|
20230927,134300,90424600,9200,9200,9200,9200,40
|
|
20230927,134200,90056600,9200,9200,9200,9200,0
|
|
20230927,134100,90056600,9200,9200,9200,9200,0
|
|
20230927,134000,90056600,9200,9200,9200,9200,0
|
|
20230927,133900,90056600,9200,9200,9200,9200,0
|
|
20230927,133800,90056600,9200,9200,9200,9200,0
|
|
20230927,133700,90056600,9200,9200,9200,9200,0
|
|
20230927,133600,90056600,9200,9200,9200,9200,191
|
|
20230927,133500,88299400,9200,9200,9200,9200,1
|
|
20230927,133400,88290200,9200,9200,9200,9200,0
|
|
20230927,133300,88290200,9200,9190,9200,9190,86
|
|
20230927,133200,87499780,9190,9190,9190,9190,0
|
|
20230927,133100,87499780,9190,9190,9190,9190,300
|
|
20230927,133000,84742780,9180,9180,9180,9180,33
|
|
20230927,132900,84439840,9180,9180,9180,9180,0
|
|
20230927,132800,84439840,9180,9180,9180,9180,0
|
|
20230927,132700,84439840,9180,9180,9180,9180,0
|
|
20230927,132600,84439840,9180,9180,9180,9180,0
|
|
20230927,132500,84439840,9180,9180,9180,9180,84
|
|
20230927,132400,83668720,9170,9170,9170,9170,13
|
|
20230927,132300,83549510,9170,9180,9180,9170,14
|
|
20230927,132200,83421120,9180,9180,9180,9180,63
|
|
20230927,132100,82842780,9170,9170,9170,9170,0
|
|
20230927,132000,82842780,9170,9170,9170,9170,0
|
|
20230927,131900,82842780,9170,9170,9170,9170,0
|
|
20230927,131800,82842780,9170,9170,9170,9170,0
|
|
20230927,131700,82842780,9170,9170,9170,9170,0
|
|
20230927,131600,82842780,9170,9170,9170,9170,0
|
|
20230927,131500,82842780,9170,9170,9170,9170,0
|
|
20230927,131400,82842780,9170,9170,9170,9170,0
|
|
20230927,131300,82842780,9170,9170,9170,9170,61
|
|
20230927,131200,82283410,9170,9170,9170,9170,0
|
|
20230927,131100,82283410,9170,9170,9170,9170,0
|
|
20230927,131000,82283410,9170,9170,9170,9170,144
|
|
20230927,130900,80962930,9150,9150,9150,9150,8
|
|
20230927,130800,80889730,9140,9140,9140,9140,0
|
|
20230927,130700,80889730,9140,9140,9140,9140,0
|
|
20230927,130600,80889730,9140,9140,9140,9140,0
|
|
20230927,130500,80889730,9140,9140,9140,9140,0
|
|
20230927,130400,80889730,9140,9140,9140,9140,0
|
|
20230927,130300,80889730,9140,9140,9140,9140,0
|
|
20230927,130200,80889730,9140,9140,9140,9140,0
|
|
20230927,130100,80889730,9140,9140,9140,9140,5
|
|
20230927,130000,80844030,9130,9130,9130,9130,0
|
|
20230927,125900,80844030,9130,9130,9130,9130,0
|
|
20230927,125800,80844030,9130,9150,9150,9130,201
|
|
20230927,125700,79006300,9170,9170,9170,9170,9
|
|
20230927,125600,78923770,9150,9150,9150,9150,0
|
|
20230927,125500,78923770,9150,9150,9150,9150,161
|
|
20230927,125400,77450620,9170,9170,9170,9170,0
|
|
20230927,125300,77450620,9170,9170,9170,9170,0
|
|
20230927,125200,77450620,9170,9170,9170,9170,0
|
|
20230927,125100,77450620,9170,9170,9170,9170,0
|
|
20230927,125000,77450620,9170,9170,9170,9170,0
|
|
20230927,124900,77450620,9170,9170,9170,9170,0
|
|
20230927,124800,77450620,9170,9170,9170,9170,0
|
|
20230927,124700,77450620,9170,9170,9170,9170,0
|
|
20230927,124600,77450620,9170,9170,9170,9170,0
|
|
20230927,124500,77450620,9170,9150,9170,9150,2
|
|
20230927,124400,77432300,9140,9140,9140,9140,0
|
|
20230927,124300,77432300,9140,9140,9140,9140,0
|
|
20230927,124200,77432300,9140,9140,9140,9140,0
|
|
20230927,124100,77432300,9140,9140,9140,9140,0
|
|
20230927,124000,77432300,9140,9140,9140,9140,0
|
|
20230927,123900,77432300,9140,9140,9140,9140,12
|
|
20230927,123800,77322620,9150,9150,9150,9150,18
|
|
20230927,123700,77157920,9150,9150,9150,9150,100
|
|
20230927,123600,76242920,9150,9150,9150,9150,0
|
|
20230927,123500,76242920,9150,9150,9150,9150,81
|
|
20230927,123400,75501770,9160,9160,9160,9160,0
|
|
20230927,123300,75501770,9160,9150,9160,9150,307
|
|
20230927,123200,72691660,9130,9130,9130,9130,0
|
|
20230927,123100,72691660,9130,9130,9130,9130,49
|
|
20230927,123000,72244290,9130,9130,9130,9130,0
|
|
20230927,122900,72244290,9130,9140,9140,9130,21
|
|
20230927,122800,72052550,9140,9140,9140,9140,676
|
|
20230927,122700,65873910,9140,9140,9140,9140,0
|
|
20230927,122600,65873910,9140,9140,9140,9140,0
|
|
20230927,122500,65873910,9140,9140,9140,9140,119
|
|
20230927,122400,64786250,9150,9150,9150,9150,200
|
|
20230927,122300,62956250,9160,9160,9160,9160,0
|
|
20230927,122200,62956250,9160,9160,9160,9160,0
|
|
20230927,122100,62956250,9160,9160,9160,9160,0
|
|
20230927,122000,62956250,9160,9160,9160,9160,0
|
|
20230927,121900,62956250,9160,9160,9160,9160,10
|
|
20230927,121800,62864650,9160,9160,9160,9160,0
|
|
20230927,121700,62864650,9160,9140,9160,9140,2
|
|
20230927,121600,62846350,9150,9150,9150,9150,0
|
|
20230927,121500,62846350,9150,9150,9150,9150,0
|
|
20230927,121400,62846350,9150,9150,9150,9150,0
|
|
20230927,121300,62846350,9150,9150,9150,9150,0
|
|
20230927,121200,62846350,9150,9150,9150,9150,0
|
|
20230927,121100,62846350,9150,9150,9150,9150,0
|
|
20230927,121000,62846350,9150,9150,9150,9150,38
|
|
20230927,120900,62498650,9160,9160,9160,9160,0
|
|
20230927,120800,62498650,9160,9160,9160,9160,0
|
|
20230927,120700,62498650,9160,9160,9160,9160,0
|
|
20230927,120600,62498650,9160,9160,9160,9160,0
|
|
20230927,120500,62498650,9160,9160,9160,9160,0
|
|
20230927,120400,62498650,9160,9160,9160,9160,0
|
|
20230927,120300,62498650,9160,9160,9160,9160,65
|
|
20230927,120200,61903250,9160,9160,9160,9160,14
|
|
20230927,120100,61775010,9150,9150,9150,9150,0
|
|
20230927,120000,61775010,9150,9150,9150,9150,30
|
|
20230927,115900,61500510,9140,9140,9140,9140,0
|
|
20230927,115800,61500510,9140,9140,9140,9140,0
|
|
20230927,115700,61500510,9140,9140,9140,9140,100
|
|
20230927,115600,60586510,9140,9140,9140,9140,46
|
|
20230927,115500,60166070,9160,9160,9160,9160,0
|
|
20230927,115400,60166070,9160,9160,9160,9160,0
|
|
20230927,115300,60166070,9160,9160,9160,9160,1
|
|
20230927,115200,60156910,9150,9150,9150,9150,0
|
|
20230927,115100,60156910,9150,9150,9150,9150,6
|
|
20230927,115000,60102010,9150,9150,9150,9150,397
|
|
20230927,114900,56469460,9160,9160,9160,9160,2
|
|
20230927,114800,56451140,9160,9160,9160,9160,6
|
|
20230927,114700,56396180,9160,9160,9170,9160,9
|
|
20230927,114600,56313680,9160,9150,9160,9150,13
|
|
20230927,114500,56194720,9160,9170,9170,9160,250
|
|
20230927,114400,53904710,9190,9190,9190,9190,0
|
|
20230927,114300,53904710,9190,9190,9190,9190,0
|
|
20230927,114200,53904710,9190,9190,9190,9190,0
|
|
20230927,114100,53904710,9190,9190,9190,9190,0
|
|
20230927,114000,53904710,9190,9190,9190,9190,2
|
|
20230927,113900,53886330,9170,9170,9170,9170,72
|
|
20230927,113800,53226090,9180,9180,9180,9180,1
|
|
20230927,113700,53216910,9170,9170,9170,9170,0
|
|
20230927,113600,53216910,9170,9170,9170,9170,0
|
|
20230927,113500,53216910,9170,9170,9170,9170,0
|
|
20230927,113400,53216910,9170,9170,9170,9170,0
|
|
20230927,113300,53216910,9170,9170,9170,9170,100
|
|
20230927,113200,52299910,9180,9180,9180,9180,50
|
|
20230927,113100,51840910,9180,9190,9190,9180,140
|
|
20230927,113000,50554810,9190,9190,9190,9190,60
|
|
20230927,112900,50003410,9200,9190,9200,9190,237
|
|
20230927,112800,47823380,9200,9200,9200,9200,0
|
|
20230927,112700,47823380,9200,9200,9200,9200,0
|
|
20230927,112600,47823380,9200,9200,9200,9200,0
|
|
20230927,112500,47823380,9200,9200,9200,9200,0
|
|
20230927,112400,47823380,9200,9200,9200,9200,0
|
|
20230927,112300,47823380,9200,9200,9200,9200,51
|
|
20230927,112200,47354180,9200,9200,9200,9200,0
|
|
20230927,112100,47354180,9200,9200,9200,9200,20
|
|
20230927,112000,47170180,9200,9200,9210,9200,210
|
|
20230927,111900,45238170,9200,9200,9200,9200,20
|
|
20230927,111800,45054170,9210,9200,9210,9200,7
|
|
20230927,111700,44989750,9200,9190,9200,9190,213
|
|
20230927,111600,43030280,9190,9190,9190,9190,2
|
|
20230927,111500,43011900,9190,9190,9190,9190,0
|
|
20230927,111400,43011900,9190,9190,9190,9190,1
|
|
20230927,111300,43002710,9190,9190,9190,9190,0
|
|
20230927,111200,43002710,9190,9190,9190,9190,0
|
|
20230927,111100,43002710,9190,9190,9190,9190,100
|
|
20230927,111000,42083710,9180,9180,9180,9180,0
|
|
20230927,110900,42083710,9180,9180,9180,9180,0
|
|
20230927,110800,42083710,9180,9180,9180,9180,110
|
|
20230927,110700,41073910,9190,9200,9200,9180,306
|
|
20230927,110600,38261770,9200,9200,9200,9200,0
|
|
20230927,110500,38261770,9200,9200,9200,9200,0
|
|
20230927,110400,38261770,9200,9200,9200,9200,1
|
|
20230927,110300,38252570,9190,9190,9190,9190,500
|
|
20230927,110200,33657570,9170,9170,9170,9170,0
|
|
20230927,110100,33657570,9170,9190,9190,9170,2
|
|
20230927,110000,33639210,9170,9170,9170,9170,1
|
|
20230927,105900,33630040,9170,9170,9170,9170,0
|
|
20230927,105800,33630040,9170,9170,9170,9170,1
|
|
20230927,105700,33620870,9170,9170,9170,9170,0
|
|
20230927,105600,33620870,9170,9170,9170,9170,0
|
|
20230927,105500,33620870,9170,9170,9170,9170,1
|
|
20230927,105400,33611700,9170,9170,9170,9170,1
|
|
20230927,105300,33602530,9170,9170,9190,9170,4
|
|
20230927,105200,33565830,9170,9170,9170,9170,3
|
|
20230927,105100,33538320,9160,9190,9190,9160,33
|
|
20230927,105000,33236010,9160,9160,9160,9160,200
|
|
20230927,104900,31404010,9170,9170,9170,9170,26
|
|
20230927,104800,31165590,9170,9170,9170,9170,0
|
|
20230927,104700,31165590,9170,9170,9170,9170,0
|
|
20230927,104600,31165590,9170,9170,9170,9170,0
|
|
20230927,104500,31165590,9170,9170,9170,9170,0
|
|
20230927,104400,31165590,9170,9170,9170,9170,0
|
|
20230927,104300,31165590,9170,9170,9170,9170,2
|
|
20230927,104200,31147250,9180,9180,9180,9180,0
|
|
20230927,104100,31147250,9180,9180,9180,9180,0
|
|
20230927,104000,31147250,9180,9180,9180,9180,0
|
|
20230927,103900,31147250,9180,9180,9180,9180,1
|
|
20230927,103800,31138070,9190,9190,9190,9190,1
|
|
20230927,103700,31128880,9220,9220,9220,9220,0
|
|
20230927,103600,31128880,9220,9220,9220,9220,11
|
|
20230927,103500,31027460,9220,9160,9220,9160,45
|
|
20230927,103400,30614960,9220,9220,9220,9220,0
|
|
20230927,103300,30614960,9220,9220,9220,9220,50
|
|
20230927,103200,30153960,9220,9220,9220,9220,1
|
|
20230927,103100,30144740,9160,9160,9160,9160,0
|
|
20230927,103000,30144740,9160,9160,9160,9160,61
|
|
20230927,102900,29585980,9220,9220,9220,9220,0
|
|
20230927,102800,29585980,9220,9220,9220,9220,0
|
|
20230927,102700,29585980,9220,9220,9220,9220,0
|
|
20230927,102600,29585980,9220,9220,9220,9220,0
|
|
20230927,102500,29585980,9220,9220,9220,9220,0
|
|
20230927,102400,29585980,9220,9220,9220,9220,0
|
|
20230927,102300,29585980,9220,9220,9220,9220,0
|
|
20230927,102200,29585980,9220,9220,9220,9220,0
|
|
20230927,102100,29585980,9220,9220,9220,9220,0
|
|
20230927,102000,29585980,9220,9220,9220,9220,0
|
|
20230927,101900,29585980,9220,9220,9220,9220,0
|
|
20230927,101800,29585980,9220,9180,9220,9180,5
|
|
20230927,101700,29540040,9230,9230,9230,9230,359
|
|
20230927,101600,26226470,9170,9170,9170,9170,2
|
|
20230927,101500,26208130,9230,9230,9230,9230,0
|
|
20230927,101400,26208130,9230,9230,9230,9230,0
|
|
20230927,101300,26208130,9230,9230,9230,9230,0
|
|
20230927,101200,26208130,9230,9230,9230,9230,0
|
|
20230927,101100,26208130,9230,9200,9230,9200,81
|
|
20230927,101000,25462790,9200,9200,9200,9200,100
|
|
20230927,100900,24542790,9200,9200,9200,9200,30
|
|
20230927,100800,24266790,9150,9150,9150,9150,0
|
|
20230927,100700,24266790,9150,9200,9200,9150,24
|
|
20230927,100600,24046590,9150,9150,9150,9150,0
|
|
20230927,100500,24046590,9150,9150,9150,9150,40
|
|
20230927,100400,23680590,9200,9200,9200,9200,252
|
|
20230927,100300,21362190,9150,9150,9150,9150,0
|
|
20230927,100200,21362190,9150,9150,9150,9150,100
|
|
20230927,100100,20447190,9150,9150,9150,9150,0
|
|
20230927,100000,20447190,9150,9200,9200,9150,105
|
|
20230927,095900,19486190,9150,9150,9150,9150,0
|
|
20230927,095800,19486190,9150,9150,9150,9150,0
|
|
20230927,095700,19486190,9150,9150,9150,9150,0
|
|
20230927,095600,19486190,9150,9150,9150,9150,2
|
|
20230927,095500,19467890,9150,9150,9150,9150,0
|
|
20230927,095400,19467890,9150,9150,9150,9150,0
|
|
20230927,095300,19467890,9150,9150,9150,9150,0
|
|
20230927,095200,19467890,9150,9160,9160,9150,41
|
|
20230927,095100,19092730,9150,9150,9150,9150,4
|
|
20230927,095000,19056130,9150,9150,9150,9150,8
|
|
20230927,094900,18982930,9150,9150,9150,9150,0
|
|
20230927,094800,18982930,9150,9150,9150,9150,0
|
|
20230927,094700,18982930,9150,9150,9150,9150,29
|
|
20230927,094600,18717580,9200,9200,9200,9200,2
|
|
20230927,094500,18699180,9150,9150,9150,9150,5
|
|
20230927,094400,18653430,9150,9150,9150,9150,9
|
|
20230927,094300,18571080,9150,9150,9150,9150,125
|
|
20230927,094200,17427330,9150,9150,9150,9150,0
|
|
20230927,094100,17427330,9150,9150,9150,9140,5
|
|
20230927,094000,17381590,9200,9200,9200,9200,5
|
|
20230927,093900,17335590,9190,9170,9190,9170,574
|
|
20230927,093800,12071690,9150,9150,9150,9150,100
|
|
20230927,093700,11156690,9170,9170,9170,9170,0
|
|
20230927,093600,11156690,9170,9170,9170,9170,0
|
|
20230927,093500,11156690,9170,9170,9170,9170,0
|
|
20230927,093400,11156690,9170,9170,9170,9170,3
|
|
20230927,093300,11129180,9170,9170,9170,9170,2
|
|
20230927,093200,11110840,9170,9170,9170,9170,0
|
|
20230927,093100,11110840,9170,9180,9180,9160,8
|
|
20230927,093000,11037480,9180,9180,9180,9180,1
|
|
20230927,092900,11028300,9190,9190,9190,9190,50
|
|
20230927,092800,10568800,9190,9130,9190,9130,8
|
|
20230927,092700,10495700,9190,9190,9190,9190,0
|
|
20230927,092600,10495700,9190,9140,9190,9140,32
|
|
20230927,092500,10203170,9180,9180,9180,9180,0
|
|
20230927,092400,10203170,9180,9180,9180,9180,0
|
|
20230927,092300,10203170,9180,9180,9180,9180,0
|
|
20230927,092200,10203170,9180,9180,9180,9180,40
|
|
20230927,092100,9835970,9180,9180,9180,9180,1
|
|
20230927,092000,9826790,9190,9190,9190,9190,0
|
|
20230927,091900,9826790,9190,9190,9190,9190,21
|
|
20230927,091800,9633800,9190,9190,9190,9190,0
|
|
20230927,091700,9633800,9190,9190,9190,9190,0
|
|
20230927,091600,9633800,9190,9190,9190,9190,0
|
|
20230927,091500,9633800,9190,9190,9190,9190,0
|
|
20230927,091400,9633800,9190,9190,9190,9190,0
|
|
20230927,091300,9633800,9190,9190,9190,9190,0
|
|
20230927,091200,9633800,9190,9190,9190,9190,0
|
|
20230927,091100,9633800,9190,9190,9190,9190,0
|
|
20230927,091000,9633800,9190,9190,9190,9190,0
|
|
20230927,090900,9633800,9190,9190,9190,9190,0
|
|
20230927,090800,9633800,9190,9110,9190,9110,15
|
|
20230927,090700,9497070,9170,9170,9170,9170,0
|
|
20230927,090600,9497070,9170,9170,9170,9170,5
|
|
20230927,090500,9451220,9170,9170,9170,9170,0
|
|
20230927,090400,9451220,9170,9170,9170,9170,5
|
|
20230927,090300,9405370,9170,9170,9170,9170,50
|
|
20230927,090200,8946870,9190,9190,9190,9190,0
|
|
20230927,090100,8946870,9190,9110,9190,9110,100
|
|
20230927,090000,8032310,9190,9170,9190,9160,876
|