657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195400,988500160,10000,10000,10000,10000,4810
|
|
20231012,195300,988500160,10000,10000,10000,10000,0
|
|
20231012,195200,988500160,10000,10000,10000,10000,0
|
|
20231012,195100,988500160,10000,10000,10000,10000,0
|
|
20231012,195000,988500160,10000,10000,10000,10000,0
|
|
20231012,194900,988500160,10000,10000,10000,10000,0
|
|
20231012,194800,988500160,10000,10000,10000,10000,0
|
|
20231012,194700,988500160,10000,10000,10000,10000,0
|
|
20231012,194600,988500160,10000,10000,10000,10000,0
|
|
20231012,194500,988500160,10000,10000,10000,10000,0
|
|
20231012,194400,988500160,10000,10000,10000,10000,0
|
|
20231012,194300,988500160,10000,10000,10000,10000,0
|
|
20231012,194200,988500160,10000,10000,10000,10000,0
|
|
20231012,194100,988500160,10000,10000,10000,10000,0
|
|
20231012,194000,988500160,10000,10000,10000,10000,0
|
|
20231012,193900,988500160,10000,10000,10000,10000,0
|
|
20231012,193800,988500160,10000,10000,10000,10000,0
|
|
20231012,193700,988500160,10000,10000,10000,10000,0
|
|
20231012,193600,988500160,10000,10000,10000,10000,0
|
|
20231012,193500,988500160,10000,10000,10000,10000,0
|
|
20231012,193400,988500160,10000,10000,10000,10000,0
|
|
20231012,193300,988500160,10000,10000,10000,10000,0
|
|
20231012,193200,988500160,10000,10000,10000,10000,0
|
|
20231012,193100,988500160,10000,10000,10000,10000,0
|
|
20231012,193000,988500160,10000,10000,10000,10000,0
|
|
20231012,192900,988500160,10000,10000,10000,10000,0
|
|
20231012,192800,988500160,10000,10000,10000,10000,0
|
|
20231012,192700,988500160,10000,10000,10000,10000,0
|
|
20231012,192600,988500160,10000,10000,10000,10000,0
|
|
20231012,192500,988500160,10000,10000,10000,10000,0
|
|
20231012,192400,988500160,10000,10000,10000,10000,4810
|
|
20231012,192300,988500160,10000,10000,10000,10000,0
|
|
20231012,192200,988500160,10000,10000,10000,10000,0
|
|
20231012,192100,988500160,10000,10000,10000,10000,0
|
|
20231012,192000,988500160,10000,10000,10000,10000,0
|
|
20231012,191900,988500160,10000,10000,10000,10000,0
|
|
20231012,191800,988500160,10000,10000,10000,10000,0
|
|
20231012,191700,988500160,10000,10000,10000,10000,0
|
|
20231012,191600,988500160,10000,10000,10000,10000,0
|
|
20231012,191500,988500160,10000,10000,10000,10000,0
|
|
20231012,191400,988500160,10000,10000,10000,10000,0
|
|
20231012,191300,988500160,10000,10000,10000,10000,0
|
|
20231012,191200,988500160,10000,10000,10000,10000,0
|
|
20231012,191100,988500160,10000,10000,10000,10000,0
|
|
20231012,191000,988500160,10000,10000,10000,10000,0
|
|
20231012,190900,988500160,10000,10000,10000,10000,0
|
|
20231012,190800,988500160,10000,10000,10000,10000,0
|
|
20231012,190700,988500160,10000,10000,10000,10000,0
|
|
20231012,190600,988500160,10000,10000,10000,10000,0
|
|
20231012,190500,988500160,10000,10000,10000,10000,0
|
|
20231012,190400,988500160,10000,10000,10000,10000,0
|
|
20231012,190300,988500160,10000,10000,10000,10000,0
|
|
20231012,190200,988500160,10000,10000,10000,10000,0
|
|
20231012,190100,988500160,10000,10000,10000,10000,0
|
|
20231012,190000,988500160,10000,10000,10000,10000,0
|
|
20231012,185900,988500160,10000,10000,10000,10000,0
|
|
20231012,185800,988500160,10000,10000,10000,10000,0
|
|
20231012,185700,988500160,10000,10000,10000,10000,0
|
|
20231012,185600,988500160,10000,10000,10000,10000,0
|
|
20231012,185500,988500160,10000,10000,10000,10000,0
|
|
20231012,185400,988500160,10000,10000,10000,10000,4810
|
|
20231012,185300,988500160,10000,10000,10000,10000,0
|
|
20231012,185200,988500160,10000,10000,10000,10000,0
|
|
20231012,185100,988500160,10000,10000,10000,10000,0
|
|
20231012,185000,988500160,10000,10000,10000,10000,0
|
|
20231012,184900,988500160,10000,10000,10000,10000,0
|
|
20231012,184800,988500160,10000,10000,10000,10000,0
|
|
20231012,184700,988500160,10000,10000,10000,10000,0
|
|
20231012,184600,988500160,10000,10000,10000,10000,0
|
|
20231012,184500,988500160,10000,10000,10000,10000,0
|
|
20231012,184400,988500160,10000,10000,10000,10000,0
|
|
20231012,184300,988500160,10000,10000,10000,10000,0
|
|
20231012,184200,988500160,10000,10000,10000,10000,0
|
|
20231012,184100,988500160,10000,10000,10000,10000,0
|
|
20231012,184000,988500160,10000,10000,10000,10000,0
|
|
20231012,183900,988500160,10000,10000,10000,10000,0
|
|
20231012,183800,988500160,10000,10000,10000,10000,0
|
|
20231012,183700,988500160,10000,10000,10000,10000,0
|
|
20231012,183600,988500160,10000,10000,10000,10000,0
|
|
20231012,183500,988500160,10000,10000,10000,10000,0
|
|
20231012,183400,988500160,10000,10000,10000,10000,0
|
|
20231012,183300,988500160,10000,10000,10000,10000,0
|
|
20231012,183200,988500160,10000,10000,10000,10000,0
|
|
20231012,183100,988500160,10000,10000,10000,10000,0
|
|
20231012,183000,988500160,10000,10000,10000,10000,0
|
|
20231012,182900,988500160,10000,10000,10000,10000,0
|
|
20231012,182800,988500160,10000,10000,10000,10000,0
|
|
20231012,182700,988500160,10000,10000,10000,10000,0
|
|
20231012,182600,988500160,10000,10000,10000,10000,0
|
|
20231012,182500,988500160,10000,10000,10000,10000,0
|
|
20231012,182400,988500160,10000,10000,10000,10000,4810
|
|
20231012,182300,988500160,10000,10000,10000,10000,0
|
|
20231012,182200,988500160,10000,10000,10000,10000,0
|
|
20231012,182100,988500160,10000,10000,10000,10000,0
|
|
20231012,182000,988500160,10000,10000,10000,10000,0
|
|
20231012,181900,988500160,10000,10000,10000,10000,0
|
|
20231012,181800,988500160,10000,10000,10000,10000,0
|
|
20231012,181700,988500160,10000,10000,10000,10000,0
|
|
20231012,181600,988500160,10000,10000,10000,10000,0
|
|
20231012,181500,988500160,10000,10000,10000,10000,0
|
|
20231012,181400,988500160,10000,10000,10000,10000,0
|
|
20231012,181300,988500160,10000,10000,10000,10000,0
|
|
20231012,181200,988500160,10000,10000,10000,10000,0
|
|
20231012,181100,988500160,10000,10000,10000,10000,0
|
|
20231012,181000,988500160,10000,10000,10000,10000,0
|
|
20231012,180900,988500160,10000,10000,10000,10000,0
|
|
20231012,180800,988500160,10000,10000,10000,10000,0
|
|
20231012,180700,988500160,10000,10000,10000,10000,0
|
|
20231012,180600,988500160,10000,10000,10000,10000,0
|
|
20231012,180500,988500160,10000,10000,10000,10000,0
|
|
20231012,180400,988500160,10000,10000,10000,10000,0
|
|
20231012,180300,988500160,10000,10000,10000,10000,0
|
|
20231012,180200,988500160,10000,10000,10000,10000,0
|
|
20231012,180100,988500160,10000,10000,10000,10000,0
|
|
20231012,180000,988500160,10000,10000,10000,10000,0
|
|
20231012,175900,988500160,10000,10000,10000,10000,0
|
|
20231012,175800,988500160,10000,10000,10000,10000,0
|
|
20231012,175700,988500160,10000,10000,10000,10000,0
|
|
20231012,175600,988500160,10000,10000,10000,10000,0
|
|
20231012,175500,988500160,10000,10000,10000,10000,0
|
|
20231012,175400,988500160,10000,10000,10000,10000,4810
|
|
20231012,175300,988500160,10000,10000,10000,10000,0
|
|
20231012,175200,988500160,10000,10000,10000,10000,0
|
|
20231012,175100,988500160,10000,10000,10000,10000,0
|
|
20231012,175000,988500160,10000,10000,10000,10000,0
|
|
20231012,174900,988500160,10000,10000,10000,10000,0
|
|
20231012,174800,988500160,10000,10000,10000,10000,0
|
|
20231012,174700,988500160,10000,10000,10000,10000,0
|
|
20231012,174600,988500160,10000,10000,10000,10000,0
|
|
20231012,174500,988500160,10000,10000,10000,10000,0
|
|
20231012,174400,988500160,10000,10000,10000,10000,0
|
|
20231012,174300,988500160,10000,10000,10000,10000,0
|
|
20231012,174200,988500160,10000,10000,10000,10000,0
|
|
20231012,174100,988500160,10000,10000,10000,10000,0
|
|
20231012,174000,988500160,10000,10000,10000,10000,0
|
|
20231012,173900,988500160,10000,10000,10000,10000,0
|
|
20231012,173800,988500160,10000,10000,10000,10000,0
|
|
20231012,173700,988500160,10000,10000,10000,10000,0
|
|
20231012,173600,988500160,10000,10000,10000,10000,0
|
|
20231012,173500,988500160,10000,10000,10000,10000,0
|
|
20231012,173400,988500160,10000,10000,10000,10000,0
|
|
20231012,173300,988500160,10000,10000,10000,10000,0
|
|
20231012,173200,988500160,10000,10000,10000,10000,0
|
|
20231012,173100,988500160,10000,10000,10000,10000,0
|
|
20231012,173000,988500160,10000,10000,10000,10000,0
|
|
20231012,172900,988500160,10000,10000,10000,10000,0
|
|
20231012,172800,988500160,10000,10000,10000,10000,0
|
|
20231012,172700,988500160,10000,10000,10000,10000,0
|
|
20231012,172600,988500160,10000,10000,10000,10000,0
|
|
20231012,172500,988500160,10000,10000,10000,10000,0
|
|
20231012,172400,988500160,10000,10000,10000,10000,4810
|
|
20231012,172300,988500160,10000,10000,10000,10000,0
|
|
20231012,172200,988500160,10000,10000,10000,10000,0
|
|
20231012,172100,988500160,10000,10000,10000,10000,0
|
|
20231012,172000,988500160,10000,10000,10000,10000,0
|
|
20231012,171900,988500160,10000,10000,10000,10000,0
|
|
20231012,171800,988500160,10000,10000,10000,10000,0
|
|
20231012,171700,988500160,10000,10000,10000,10000,0
|
|
20231012,171600,988500160,10000,10000,10000,10000,0
|
|
20231012,171500,988500160,10000,10000,10000,10000,0
|
|
20231012,171400,988500160,10000,10000,10000,10000,0
|
|
20231012,171300,988500160,10000,10000,10000,10000,0
|
|
20231012,171200,988500160,10000,10000,10000,10000,0
|
|
20231012,171100,988500160,10000,10000,10000,10000,0
|
|
20231012,171000,988500160,10000,10000,10000,10000,0
|
|
20231012,170900,988500160,10000,10000,10000,10000,0
|
|
20231012,170800,988500160,10000,10000,10000,10000,0
|
|
20231012,170700,988500160,10000,10000,10000,10000,0
|
|
20231012,170600,988500160,10000,10000,10000,10000,0
|
|
20231012,170500,988500160,10000,10000,10000,10000,0
|
|
20231012,170400,988500160,10000,10000,10000,10000,0
|
|
20231012,170300,988500160,10000,10000,10000,10000,0
|
|
20231012,170200,988500160,10000,10000,10000,10000,0
|
|
20231012,170100,988500160,10000,10000,10000,10000,0
|
|
20231012,170000,988500160,10000,10000,10000,10000,0
|
|
20231012,165900,988500160,10000,10000,10000,10000,0
|
|
20231012,165800,988500160,10000,10000,10000,10000,0
|
|
20231012,165700,988500160,10000,10000,10000,10000,0
|
|
20231012,165600,988500160,10000,10000,10000,10000,0
|
|
20231012,165500,988500160,10000,10000,10000,10000,0
|
|
20231012,165400,988500160,10000,10000,10000,10000,4810
|
|
20231012,165300,988500160,10000,10000,10000,10000,0
|
|
20231012,165200,988500160,10000,10000,10000,10000,0
|
|
20231012,165100,988500160,10000,10000,10000,10000,0
|
|
20231012,165000,988500160,10000,10000,10000,10000,0
|
|
20231012,164900,988500160,10000,10000,10000,10000,0
|
|
20231012,164800,988500160,10000,10000,10000,10000,0
|
|
20231012,164700,988500160,10000,10000,10000,10000,0
|
|
20231012,164600,988500160,10000,10000,10000,10000,0
|
|
20231012,164500,988500160,10000,10000,10000,10000,0
|
|
20231012,164400,988500160,10000,10000,10000,10000,0
|
|
20231012,164300,988500160,10000,10000,10000,10000,0
|
|
20231012,164200,988500160,10000,10000,10000,10000,0
|
|
20231012,164100,988500160,10000,10000,10000,10000,0
|
|
20231012,164000,988500160,10000,10000,10000,10000,0
|
|
20231012,163900,988500160,10000,10000,10000,10000,0
|
|
20231012,163800,988500160,10000,10000,10000,10000,0
|
|
20231012,163700,988500160,10000,10000,10000,10000,0
|
|
20231012,163600,988500160,10000,10000,10000,10000,0
|
|
20231012,163500,988500160,10000,10000,10000,10000,0
|
|
20231012,163400,988500160,10000,10000,10000,10000,0
|
|
20231012,163300,988500160,10000,10000,10000,10000,0
|
|
20231012,163200,988500160,10000,10000,10000,10000,0
|
|
20231012,163100,988500160,10000,10000,10000,10000,0
|
|
20231012,163000,988500160,10000,10000,10000,10000,0
|
|
20231012,162900,988500160,10000,10000,10000,10000,0
|
|
20231012,162800,988500160,10000,10000,10000,10000,0
|
|
20231012,162700,988500160,10000,10000,10000,10000,0
|
|
20231012,162600,988500160,10000,10000,10000,10000,0
|
|
20231012,162500,988500160,10000,10000,10000,10000,0
|
|
20231012,162400,988500160,10000,10000,10000,10000,4810
|
|
20231012,162300,988500160,10000,10000,10000,10000,0
|
|
20231012,162200,988500160,10000,10000,10000,10000,0
|
|
20231012,162100,988500160,10000,10000,10000,10000,0
|
|
20231012,162000,988500160,10000,10000,10000,10000,0
|
|
20231012,161900,988500160,10000,10000,10000,10000,0
|
|
20231012,161800,988500160,10000,10000,10000,10000,0
|
|
20231012,161700,988500160,10000,10000,10000,10000,0
|
|
20231012,161600,988500160,10000,10000,10000,10000,0
|
|
20231012,161500,988500160,10000,10000,10000,10000,0
|
|
20231012,161400,988500160,10000,10000,10000,10000,0
|
|
20231012,161300,988500160,10000,10000,10000,10000,0
|
|
20231012,161200,988500160,10000,10000,10000,10000,0
|
|
20231012,161100,988500160,10000,10000,10000,10000,0
|
|
20231012,161000,988500160,10000,10000,10000,10000,0
|
|
20231012,160900,988500160,10000,10000,10000,10000,0
|
|
20231012,160800,988500160,10000,10000,10000,10000,0
|
|
20231012,160700,988500160,10000,10000,10000,10000,0
|
|
20231012,160600,988500160,10000,10000,10000,10000,0
|
|
20231012,160500,988500160,10000,10000,10000,10000,0
|
|
20231012,160400,988500160,10000,10000,10000,10000,0
|
|
20231012,160300,988500160,10000,10000,10000,10000,0
|
|
20231012,160200,988500160,10000,10000,10000,10000,0
|
|
20231012,160100,988500160,10000,10000,10000,10000,0
|
|
20231012,160000,988500160,10000,10000,10000,10000,0
|
|
20231012,155900,988500160,10000,10000,10000,10000,0
|
|
20231012,155800,988500160,10000,10000,10000,10000,0
|
|
20231012,155700,988500160,10000,10000,10000,10000,0
|
|
20231012,155600,988500160,10000,10000,10000,10000,0
|
|
20231012,155500,988500160,10000,10000,10000,10000,0
|
|
20231012,155400,988500160,10000,10000,10000,10000,4810
|
|
20231012,155300,988500160,10000,10000,10000,10000,0
|
|
20231012,155200,988500160,10000,10000,10000,10000,0
|
|
20231012,155100,988500160,10000,10000,10000,10000,0
|
|
20231012,155000,988500160,10000,10000,10000,10000,0
|
|
20231012,154900,988500160,10000,10000,10000,10000,0
|
|
20231012,154800,988500160,10000,10000,10000,10000,0
|
|
20231012,154700,988500160,10000,10000,10000,10000,0
|
|
20231012,154600,988500160,10000,10000,10000,10000,0
|
|
20231012,154500,988500160,10000,10000,10000,10000,0
|
|
20231012,154400,988500160,10000,10000,10000,10000,0
|
|
20231012,154300,988500160,10000,10000,10000,10000,0
|
|
20231012,154200,988500160,10000,10000,10000,10000,0
|
|
20231012,154100,988500160,10000,10000,10000,10000,0
|
|
20231012,154000,988500160,10000,10000,10000,10000,0
|
|
20231012,153900,988500160,10000,10000,10000,10000,0
|
|
20231012,153800,988500160,10000,10000,10000,10000,0
|
|
20231012,153700,988500160,10000,10000,10000,10000,0
|
|
20231012,153600,988500160,10000,10000,10000,10000,0
|
|
20231012,153500,988500160,10000,10000,10000,10000,0
|
|
20231012,153400,988500160,10000,10000,10000,10000,0
|
|
20231012,153300,988500160,10000,10000,10000,10000,0
|
|
20231012,153200,988500160,10000,10000,10000,10000,0
|
|
20231012,153100,988500160,10000,10000,10000,10000,0
|
|
20231012,153000,988500160,10000,10000,10000,10000,4810
|
|
20231012,152900,940400160,10000,10000,10000,10000,0
|
|
20231012,152800,940400160,10000,10000,10000,10000,0
|
|
20231012,152700,940400160,10000,10000,10000,10000,0
|
|
20231012,152600,940400160,10000,10000,10000,10000,0
|
|
20231012,152500,940400160,10000,10000,10000,10000,0
|
|
20231012,152400,940400160,10000,10000,10000,10000,0
|
|
20231012,152300,940400160,10000,10000,10000,10000,0
|
|
20231012,152200,940400160,10000,10000,10000,10000,0
|
|
20231012,152100,940400160,10000,10000,10000,10000,0
|
|
20231012,152000,940400160,10000,10000,10000,10000,0
|
|
20231012,151900,940400160,10000,10000,10000,10000,125
|
|
20231012,151800,939150160,10010,10010,10010,10010,148
|
|
20231012,151700,937668680,10030,10010,10030,10010,63
|
|
20231012,151600,937037890,10010,10030,10040,10010,1338
|
|
20231012,151500,923620360,10040,10030,10040,10030,178
|
|
20231012,151400,921834710,10040,10040,10040,10030,535
|
|
20231012,151300,916463360,10040,10040,10040,10040,350
|
|
20231012,151200,912949360,10030,10030,10030,10030,200
|
|
20231012,151100,910943360,10030,10030,10030,10030,84
|
|
20231012,151000,910100840,10030,10030,10030,10030,0
|
|
20231012,150900,910100840,10030,10040,10040,10030,254
|
|
20231012,150800,907551830,10040,10040,10040,10040,10
|
|
20231012,150700,907451430,10040,10030,10040,10030,141
|
|
20231012,150600,906035800,10040,10040,10040,10040,48
|
|
20231012,150500,905553880,10030,10040,10040,10030,824
|
|
20231012,150400,897285980,10040,10040,10040,10040,255
|
|
20231012,150300,894725780,10040,10030,10040,10030,3
|
|
20231012,150200,894695670,10030,10030,10030,10030,1339
|
|
20231012,150100,881265500,10030,10030,10030,10030,1
|
|
20231012,150000,881255470,10010,10010,10010,10010,27
|
|
20231012,145900,880985200,10030,10030,10030,10030,46
|
|
20231012,145800,880523820,10010,10030,10030,10010,109
|
|
20231012,145700,879430590,10010,10020,10020,10010,550
|
|
20231012,145600,873924500,10020,10020,10020,10020,21
|
|
20231012,145500,873714080,10020,10020,10020,10020,0
|
|
20231012,145400,873714080,10020,10020,10020,10020,1560
|
|
20231012,145300,858082880,10030,10030,10030,10030,55
|
|
20231012,145200,857531230,10030,10030,10030,10030,328
|
|
20231012,145100,854241390,10030,10030,10040,10030,200
|
|
20231012,145000,852235280,10030,10030,10030,10030,207
|
|
20231012,144900,850159070,10030,10040,10040,10030,58
|
|
20231012,144800,849576950,10040,10030,10040,10030,389
|
|
20231012,144700,845672590,10040,10040,10040,10040,31
|
|
20231012,144600,845361350,10040,10040,10040,10040,113
|
|
20231012,144500,844226830,10040,10040,10040,10020,203
|
|
20231012,144400,842188750,10020,10030,10030,10020,1358
|
|
20231012,144300,828569030,10020,10020,10020,10020,1691
|
|
20231012,144200,811625210,10020,10010,10020,10010,206
|
|
20231012,144100,809562140,10020,10020,10020,10020,0
|
|
20231012,144000,809562140,10020,9990,10020,9990,176
|
|
20231012,143900,807803000,9990,9990,10020,9990,809
|
|
20231012,143800,799699340,9990,10010,10010,9990,75
|
|
20231012,143700,798949600,10020,10010,10020,10010,45
|
|
20231012,143600,798499140,10010,10010,10010,10010,10
|
|
20231012,143500,798399040,10010,10010,10010,10010,0
|
|
20231012,143400,798399040,10010,10010,10010,10010,1
|
|
20231012,143300,798389030,10010,10010,10010,10010,0
|
|
20231012,143200,798389030,10010,10010,10010,10010,1
|
|
20231012,143100,798379020,9990,9990,9990,9990,0
|
|
20231012,143000,798379020,9990,9990,9990,9990,100
|
|
20231012,142900,797380020,9990,9990,9990,9990,10
|
|
20231012,142800,797280120,9990,9990,9990,9990,11
|
|
20231012,142700,797170230,10010,9990,10010,9990,34
|
|
20231012,142600,796830270,9990,9990,9990,9990,110
|
|
20231012,142500,795731370,9990,10000,10000,9990,342
|
|
20231012,142400,792311880,10000,10000,10000,10000,39
|
|
20231012,142300,791921880,10000,10000,10000,10000,15
|
|
20231012,142200,791771880,10000,10000,10000,10000,241
|
|
20231012,142100,789361880,10000,10020,10020,10000,129
|
|
20231012,142000,788071340,10010,10010,10010,10010,0
|
|
20231012,141900,788071340,10010,10010,10010,10010,16
|
|
20231012,141800,787911180,10000,10000,10000,10000,30
|
|
20231012,141700,787611180,10000,10000,10000,10000,0
|
|
20231012,141600,787611180,10000,10010,10010,10000,584
|
|
20231012,141500,781765580,10010,10010,10010,10010,0
|
|
20231012,141400,781765580,10010,10010,10010,10010,100
|
|
20231012,141300,780764580,10010,10010,10010,10010,150
|
|
20231012,141200,779263080,10030,10020,10030,10020,50
|
|
20231012,141100,778761790,10030,10030,10030,10030,0
|
|
20231012,141000,778761790,10030,10030,10030,10030,296
|
|
20231012,140900,775792910,10020,10020,10020,10020,105
|
|
20231012,140800,774740810,10030,10020,10030,9990,51
|
|
20231012,140700,774230080,10020,10020,10020,10020,5
|
|
20231012,140600,774179980,10020,9990,10020,9990,10
|
|
20231012,140500,774079930,9990,10010,10020,9990,142
|
|
20231012,140400,772658200,10010,10010,10010,10010,0
|
|
20231012,140300,772658200,10010,10010,10010,10010,0
|
|
20231012,140200,772658200,10010,10020,10020,10010,151
|
|
20231012,140100,771146670,10010,10010,10010,10010,0
|
|
20231012,140000,771146670,10010,10010,10010,10010,33
|
|
20231012,135900,770816340,10010,9990,10010,9990,195
|
|
20231012,135800,768868090,9990,9990,9990,9990,0
|
|
20231012,135700,768868090,9990,9990,9990,9990,0
|
|
20231012,135600,768868090,9990,9990,9990,9990,0
|
|
20231012,135500,768868090,9990,9990,9990,9990,0
|
|
20231012,135400,768868090,9990,9990,9990,9990,0
|
|
20231012,135300,768868090,9990,9990,9990,9990,0
|
|
20231012,135200,768868090,9990,9990,9990,9990,0
|
|
20231012,135100,768868090,9990,9990,9990,9990,0
|
|
20231012,135000,768868090,9990,9990,9990,9990,92
|
|
20231012,134900,767949010,9990,9990,9990,9990,200
|
|
20231012,134800,765951010,9990,9990,9990,9990,13
|
|
20231012,134700,765821140,9990,10000,10000,9990,572
|
|
20231012,134600,760101640,10010,10010,10010,10010,214
|
|
20231012,134500,757959500,10010,10020,10020,10010,59
|
|
20231012,134400,757368710,10020,10020,10020,10020,0
|
|
20231012,134300,757368710,10020,10010,10020,10010,240
|
|
20231012,134200,754964310,10020,10020,10020,10020,0
|
|
20231012,134100,754964310,10020,10020,10020,10020,14
|
|
20231012,134000,754824030,10010,10010,10010,10010,210
|
|
20231012,133900,752721930,10020,10020,10020,10020,1
|
|
20231012,133800,752711910,10030,10030,10030,10030,5
|
|
20231012,133700,752661760,10030,10030,10030,10030,0
|
|
20231012,133600,752661760,10030,10030,10030,10030,1
|
|
20231012,133500,752651730,10030,10010,10030,10010,12
|
|
20231012,133400,752531390,10010,10020,10020,10010,400
|
|
20231012,133300,748524710,10020,10030,10030,10020,562
|
|
20231012,133200,742888170,10030,10030,10030,10030,31
|
|
20231012,133100,742577240,10030,10030,10030,10030,0
|
|
20231012,133000,742577240,10030,10030,10030,10030,6
|
|
20231012,132900,742517060,10030,10030,10030,10030,1
|
|
20231012,132800,742507030,10040,10040,10040,10040,0
|
|
20231012,132700,742507030,10040,10040,10040,10040,0
|
|
20231012,132600,742507030,10040,10030,10040,10030,99
|
|
20231012,132500,741513260,10030,10030,10030,10030,0
|
|
20231012,132400,741513260,10030,10030,10030,10030,19
|
|
20231012,132300,741322690,10030,10030,10030,10030,0
|
|
20231012,132200,741322690,10030,10030,10030,10030,10
|
|
20231012,132100,741222390,10030,10030,10030,10030,0
|
|
20231012,132000,741222390,10030,10030,10030,10030,11
|
|
20231012,131900,741112060,10030,10030,10030,10030,173
|
|
20231012,131800,739376870,10030,10030,10030,10030,339
|
|
20231012,131700,735976700,10030,10030,10030,10030,2
|
|
20231012,131600,735956640,10050,10050,10050,10050,0
|
|
20231012,131500,735956640,10050,10050,10050,10050,0
|
|
20231012,131400,735956640,10050,10050,10050,10050,11
|
|
20231012,131300,735846090,10040,10040,10040,10040,30
|
|
20231012,131200,735544890,10040,10040,10040,10040,130
|
|
20231012,131100,734239690,10040,10030,10040,10030,654
|
|
20231012,131000,727673660,10030,10040,10040,10030,10
|
|
20231012,130900,727573340,10040,10040,10040,10040,0
|
|
20231012,130800,727573340,10040,10040,10040,10040,1
|
|
20231012,130700,727563300,10040,10040,10040,10040,161
|
|
20231012,130600,725946860,10040,10040,10040,10040,646
|
|
20231012,130500,719461020,10040,10040,10040,10040,0
|
|
20231012,130400,719461020,10040,10030,10040,10030,12
|
|
20231012,130300,719340640,10040,10040,10040,10040,16
|
|
20231012,130200,719180000,10030,10000,10030,10000,1333
|
|
20231012,130100,705832390,9990,9990,9990,9990,10
|
|
20231012,130000,705732490,9990,10000,10000,9990,126
|
|
20231012,125900,704473490,10010,10010,10010,10010,0
|
|
20231012,125800,704473490,10010,10010,10010,10010,0
|
|
20231012,125700,704473490,10010,10000,10010,10000,6
|
|
20231012,125600,704413440,10000,10000,10000,10000,199
|
|
20231012,125500,702423440,10000,10000,10000,10000,2
|
|
20231012,125400,702403440,10000,10000,10000,10000,400
|
|
20231012,125300,698403440,10000,10000,10000,10000,91
|
|
20231012,125200,697493440,9990,9990,9990,9990,68
|
|
20231012,125100,696814120,9990,10000,10000,9990,13
|
|
20231012,125000,696684240,9980,9980,9980,9980,0
|
|
20231012,124900,696684240,9980,9980,9980,9980,126
|
|
20231012,124800,695426760,9980,9980,9980,9980,0
|
|
20231012,124700,695426760,9980,9980,9980,9980,0
|
|
20231012,124600,695426760,9980,9970,9980,9970,15
|
|
20231012,124500,695277110,10000,9990,10000,9990,71
|
|
20231012,124400,694567500,9970,9970,9970,9970,0
|
|
20231012,124300,694567500,9970,9980,9980,9960,908
|
|
20231012,124200,685514640,9980,9980,9980,9980,1
|
|
20231012,124100,685504660,9990,9980,9990,9960,108
|
|
20231012,124000,684427340,9990,9990,9990,9990,19
|
|
20231012,123900,684237530,9980,9980,9980,9980,0
|
|
20231012,123800,684237530,9980,9990,9990,9980,26
|
|
20231012,123700,683978040,10000,10000,10000,10000,2
|
|
20231012,123600,683958040,10000,10000,10000,10000,0
|
|
20231012,123500,683958040,10000,10000,10000,10000,0
|
|
20231012,123400,683958040,10000,10000,10000,10000,10
|
|
20231012,123300,683858040,9950,9950,9950,9950,0
|
|
20231012,123200,683858040,9950,9950,9950,9950,0
|
|
20231012,123100,683858040,9950,9980,9980,9950,414
|
|
20231012,123000,679732410,9980,9980,9980,9980,503
|
|
20231012,122900,674712470,9980,9990,9990,9950,1032
|
|
20231012,122800,664427600,9980,9980,9980,9980,0
|
|
20231012,122700,664427600,9980,9990,9990,9980,285
|
|
20231012,122600,661582300,9990,9990,9990,9990,7
|
|
20231012,122500,661512370,10000,10000,10000,10000,0
|
|
20231012,122400,661512370,10000,10000,10000,10000,0
|
|
20231012,122300,661512370,10000,9990,10000,9960,201
|
|
20231012,122200,659508320,10010,10010,10010,10010,0
|
|
20231012,122100,659508320,10010,10010,10010,10000,557
|
|
20231012,122000,653935170,10010,10020,10020,10010,180
|
|
20231012,121900,652132070,10020,10020,10020,10020,0
|
|
20231012,121800,652132070,10020,10010,10020,10010,86
|
|
20231012,121700,651270810,10020,10020,10020,10020,25
|
|
20231012,121600,651020310,10020,10020,10020,10020,38
|
|
20231012,121500,650639550,10010,10020,10020,10010,40
|
|
20231012,121400,650238870,10020,10010,10020,10010,142
|
|
20231012,121300,648817150,10010,10000,10010,10000,23
|
|
20231012,121200,648587130,10010,10010,10010,10010,0
|
|
20231012,121100,648587130,10010,10010,10010,10000,8
|
|
20231012,121000,648507060,10010,10000,10010,10000,573
|
|
20231012,120900,642774180,10000,10000,10000,10000,0
|
|
20231012,120800,642774180,10000,10000,10000,10000,0
|
|
20231012,120700,642774180,10000,9990,10000,9990,120
|
|
20231012,120600,641575180,9990,10000,10000,9990,61
|
|
20231012,120500,640965190,10000,10000,10000,10000,0
|
|
20231012,120400,640965190,10000,10000,10000,10000,30
|
|
20231012,120300,640665190,10010,10010,10010,10010,10
|
|
20231012,120200,640565090,10010,10000,10010,10000,230
|
|
20231012,120100,638264370,10000,10000,10000,10000,210
|
|
20231012,120000,636164370,9990,9990,9990,9990,0
|
|
20231012,115900,636164370,9990,9990,9990,9990,92
|
|
20231012,115800,635245290,9990,9980,9990,9980,101
|
|
20231012,115700,634236400,9990,9990,9990,9990,57
|
|
20231012,115600,633666970,9990,9990,9990,9990,0
|
|
20231012,115500,633666970,9990,9990,9990,9990,64
|
|
20231012,115400,633027610,9990,9990,9990,9990,21
|
|
20231012,115300,632817820,9990,9990,9990,9990,3
|
|
20231012,115200,632787850,9990,9990,9990,9990,0
|
|
20231012,115100,632787850,9990,9990,9990,9990,6
|
|
20231012,115000,632727910,9990,9990,9990,9990,305
|
|
20231012,114900,629680960,9990,9990,9990,9990,12
|
|
20231012,114800,629561080,9990,9990,9990,9990,104
|
|
20231012,114700,628522120,9990,9990,9990,9990,21
|
|
20231012,114600,628312330,9980,9980,9980,9980,80
|
|
20231012,114500,627513930,9940,9960,9960,9940,15
|
|
20231012,114400,627364810,9930,9980,9980,9930,3442
|
|
20231012,114300,593102120,9980,9980,9980,9980,47
|
|
20231012,114200,592633060,9980,9990,9990,9980,200
|
|
20231012,114100,590637050,9980,9980,9980,9980,0
|
|
20231012,114000,590637050,9980,9980,9980,9980,0
|
|
20231012,113900,590637050,9980,9990,9990,9980,249
|
|
20231012,113800,588151820,10000,10000,10000,10000,30
|
|
20231012,113700,587851820,10000,9990,10000,9990,120
|
|
20231012,113600,586652820,9990,9990,9990,9990,1101
|
|
20231012,113500,575653830,10000,10000,10000,10000,11
|
|
20231012,113400,575543830,10000,10000,10000,10000,10
|
|
20231012,113300,575443830,10000,10010,10010,10000,93
|
|
20231012,113200,574513160,10010,10010,10010,10010,30
|
|
20231012,113100,574212860,10010,10010,10010,10010,28
|
|
20231012,113000,573932580,10010,10010,10010,10010,472
|
|
20231012,112900,569207860,10010,10010,10010,10010,24
|
|
20231012,112800,568967620,10010,10010,10010,10010,187
|
|
20231012,112700,567095750,10010,10010,10010,10010,0
|
|
20231012,112600,567095750,10010,10020,10020,10010,85
|
|
20231012,112500,566244060,10020,10020,10020,10020,52
|
|
20231012,112400,565723020,10020,10020,10020,10020,100
|
|
20231012,112300,564721020,10030,10030,10030,10030,0
|
|
20231012,112200,564721020,10030,10030,10040,10030,593
|
|
20231012,112100,558773160,10020,10020,10020,10020,150
|
|
20231012,112000,557270160,10010,10010,10010,10010,4
|
|
20231012,111900,557230120,10030,10030,10030,10030,1
|
|
20231012,111800,557220090,10010,10010,10010,10010,0
|
|
20231012,111700,557220090,10010,10010,10010,10010,20
|
|
20231012,111600,557019890,10000,10010,10010,10000,240
|
|
20231012,111500,554618490,10010,10010,10010,10010,0
|
|
20231012,111400,554618490,10010,10010,10010,10010,0
|
|
20231012,111300,554618490,10010,10010,10010,10010,0
|
|
20231012,111200,554618490,10010,10000,10010,10000,29
|
|
20231012,111100,554328460,10000,10000,10000,10000,0
|
|
20231012,111000,554328460,10000,10000,10000,10000,1054
|
|
20231012,110900,543788460,10000,10000,10000,10000,0
|
|
20231012,110800,543788460,10000,10000,10000,10000,230
|
|
20231012,110700,541488460,10000,10000,10000,10000,202
|
|
20231012,110600,539468460,10000,10000,10000,10000,2
|
|
20231012,110500,539448460,10000,9990,10000,9990,18
|
|
20231012,110400,539268470,9990,10000,10000,9990,11
|
|
20231012,110300,539158480,10000,10000,10000,10000,100
|
|
20231012,110200,538158480,9990,10000,10000,9990,542
|
|
20231012,110100,532743500,10000,10000,10000,10000,21
|
|
20231012,110000,532533500,10000,10000,10000,10000,5
|
|
20231012,105900,532483500,10000,9990,10000,9990,11
|
|
20231012,105800,532373600,9990,9990,9990,9990,33
|
|
20231012,105700,532043930,9990,9990,9990,9990,61
|
|
20231012,105600,531434540,9990,9990,9990,9990,170
|
|
20231012,105500,529736240,10000,10000,10000,10000,1
|
|
20231012,105400,529726240,10000,10000,10000,10000,300
|
|
20231012,105300,526726240,10000,10010,10010,10000,90
|
|
20231012,105200,525825440,10010,10010,10010,10010,0
|
|
20231012,105100,525825440,10010,10010,10010,10010,200
|
|
20231012,105000,523823440,10000,10010,10010,10000,149
|
|
20231012,104900,522332540,10010,10010,10010,10010,80
|
|
20231012,104800,521531740,10010,10000,10010,10000,433
|
|
20231012,104700,517200740,10000,10000,10000,10000,1
|
|
20231012,104600,517190740,10000,10010,10040,10000,115
|
|
20231012,104500,516039550,10010,10010,10010,10010,299
|
|
20231012,104400,513046560,10010,10040,10040,10010,285
|
|
20231012,104300,510193260,10040,10050,10050,10040,19
|
|
20231012,104200,510002400,10050,10050,10050,10050,0
|
|
20231012,104100,510002400,10050,10050,10050,10050,20
|
|
20231012,104000,509801400,10070,10060,10070,10050,379
|
|
20231012,103900,505988170,10070,10070,10070,10070,494
|
|
20231012,103800,501013590,10070,10070,10070,10070,201
|
|
20231012,103700,498989520,10060,10060,10060,10060,672
|
|
20231012,103600,492229200,10060,10060,10060,10060,0
|
|
20231012,103500,492229200,10060,10060,10060,10060,4
|
|
20231012,103400,492188960,10060,10050,10060,10030,810
|
|
20231012,103300,484049190,10060,10060,10060,10060,33
|
|
20231012,103200,483717210,10050,10070,10070,10050,144
|
|
20231012,103100,482267410,10060,10040,10070,10030,1754
|
|
20231012,103000,464632400,10040,10040,10040,10040,0
|
|
20231012,102900,464632400,10040,10020,10040,10000,2054
|
|
20231012,102800,444073190,10030,10040,10040,10030,333
|
|
20231012,102700,440731570,10040,10040,10040,10040,476
|
|
20231012,102600,435952530,10020,10020,10020,10020,300
|
|
20231012,102500,432946530,10040,10040,10040,10040,1178
|
|
20231012,102400,421119410,10040,10040,10050,10040,189
|
|
20231012,102300,419221650,10040,10010,10040,10010,78
|
|
20231012,102200,418438560,10040,10040,10040,10040,0
|
|
20231012,102100,418438560,10040,10050,10050,10040,551
|
|
20231012,102000,412901480,10040,10010,10050,10010,992
|
|
20231012,101900,402943160,10000,9990,10000,9990,22
|
|
20231012,101800,402723360,9990,9980,9990,9970,686
|
|
20231012,101700,395876080,9980,9980,9980,9980,0
|
|
20231012,101600,395876080,9980,9990,9990,9980,751
|
|
20231012,101500,388380590,9990,9990,9990,9990,731
|
|
20231012,101400,381077900,10020,10020,10020,10020,465
|
|
20231012,101300,376418600,10020,10020,10020,10020,0
|
|
20231012,101200,376418600,10020,10010,10020,10010,343
|
|
20231012,101100,372983060,10010,10000,10010,10000,578
|
|
20231012,101000,367197730,9990,9990,10000,9990,559
|
|
20231012,100900,361613050,9990,10000,10000,9990,435
|
|
20231012,100800,357264630,9990,9980,9990,9970,1045
|
|
20231012,100700,346828600,9970,9970,9970,9970,145
|
|
20231012,100600,345382950,9970,9960,9970,9960,59
|
|
20231012,100500,344794810,9960,9960,9960,9960,10
|
|
20231012,100400,344695210,9920,9920,9930,9920,380
|
|
20231012,100300,340923610,9910,9900,9960,9900,212
|
|
20231012,100200,338822160,9900,9930,9930,9890,1391
|
|
20231012,100100,325025970,9930,9970,9970,9930,1999
|
|
20231012,100000,305145310,9970,9960,9970,9960,553
|
|
20231012,095900,299636900,9960,9960,9960,9960,92
|
|
20231012,095800,298720580,9960,9960,9970,9950,142
|
|
20231012,095700,297306140,9970,9980,9980,9970,130
|
|
20231012,095600,296010030,9970,9970,9970,9970,21
|
|
20231012,095500,295800660,9980,9960,9980,9960,1006
|
|
20231012,095400,285761160,9980,9980,9980,9980,0
|
|
20231012,095300,285761160,9980,9980,9980,9980,2
|
|
20231012,095200,285741200,9950,9960,9960,9950,418
|
|
20231012,095100,281580920,9960,9960,9960,9960,114
|
|
20231012,095000,280445480,9950,9980,9980,9950,401
|
|
20231012,094900,276454160,9980,9990,9990,9980,22
|
|
20231012,094800,276234500,9990,9990,9990,9990,41
|
|
20231012,094700,275824910,9990,9990,9990,9990,1
|
|
20231012,094600,275814920,9990,9980,9990,9980,766
|
|
20231012,094500,268162950,9960,9950,9960,9950,216
|
|
20231012,094400,266013600,9950,9950,9950,9950,97
|
|
20231012,094300,265048450,9950,9950,9950,9950,50
|
|
20231012,094200,264550950,9950,9950,9950,9950,1
|
|
20231012,094100,264541000,9990,9990,9990,9990,2
|
|
20231012,094000,264521020,9990,9990,9990,9990,121
|
|
20231012,093900,263312230,9990,10000,10000,9990,3
|
|
20231012,093800,263282240,10000,9970,10000,9930,551
|
|
20231012,093700,257792390,9950,9990,9990,9950,1397
|
|
20231012,093600,243855790,9990,9970,9990,9970,2
|
|
20231012,093500,243835830,9970,9970,9970,9970,157
|
|
20231012,093400,242270540,9970,9930,9990,9930,1554
|
|
20231012,093300,226782180,9930,9960,9960,9930,2060
|
|
20231012,093200,206320650,9960,9980,9980,9960,1612
|
|
20231012,093100,190253190,9980,9990,9990,9980,509
|
|
20231012,093000,185172710,9990,9980,10000,9970,386
|
|
20231012,092900,181317380,9970,9970,9970,9970,5
|
|
20231012,092800,181267530,9970,9990,9990,9970,280
|
|
20231012,092700,178471950,9970,10000,10000,9970,408
|
|
20231012,092600,174393520,10000,10010,10010,10000,120
|
|
20231012,092500,173192460,10020,10020,10020,10020,3
|
|
20231012,092400,173162400,9970,9970,9970,9960,1813
|
|
20231012,092300,155091620,9970,10000,10000,9970,2281
|
|
20231012,092200,132318560,10000,10030,10030,10000,907
|
|
20231012,092100,123240160,10040,10040,10040,10040,0
|
|
20231012,092000,123240160,10040,10050,10050,10040,401
|
|
20231012,091900,119213010,10050,10070,10070,10040,441
|
|
20231012,091800,114781100,10070,10080,10080,10060,477
|
|
20231012,091700,109976640,10100,10060,10100,10060,1051
|
|
20231012,091600,99372330,10060,10040,10060,10040,529
|
|
20231012,091500,94057580,10010,10030,10030,10010,433
|
|
20231012,091400,89717630,10020,10020,10020,10020,249
|
|
20231012,091300,87222650,10030,10030,10030,10030,50
|
|
20231012,091200,86721150,10020,10000,10020,10000,101
|
|
20231012,091100,85710000,10000,10070,10070,10000,598
|
|
20231012,091000,79702540,10070,10050,10080,10040,385
|
|
20231012,090900,75829770,10030,10050,10050,9970,2068
|
|
20231012,090800,55138960,10050,10040,10050,10040,300
|
|
20231012,090700,52125230,10050,10020,10050,9990,1239
|
|
20231012,090600,39709710,10020,10020,10020,10020,28
|
|
20231012,090500,39429150,10020,9990,10020,9990,697
|
|
20231012,090400,32455120,10000,10010,10010,10000,61
|
|
20231012,090300,31844810,9970,10020,10020,9970,338
|
|
20231012,090200,28458100,9970,10000,10000,9960,1220
|
|
20231012,090100,16276270,10000,10010,10020,10000,429
|
|
20231012,090000,11978330,9960,9960,9990,9960,1197
|