678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,201500,76869350,9990,9990,9990,9990,149
|
|
20230915,201400,76869350,9990,9990,9990,9990,0
|
|
20230915,201300,76869350,9990,9990,9990,9990,0
|
|
20230915,201200,76869350,9990,9990,9990,9990,0
|
|
20230915,201100,76869350,9990,9990,9990,9990,0
|
|
20230915,201000,76869350,9990,9990,9990,9990,0
|
|
20230915,200900,76869350,9990,9990,9990,9990,0
|
|
20230915,200800,76869350,9990,9990,9990,9990,0
|
|
20230915,200700,76869350,9990,9990,9990,9990,0
|
|
20230915,200600,76869350,9990,9990,9990,9990,0
|
|
20230915,200500,76869350,9990,9990,9990,9990,0
|
|
20230915,200400,76869350,9990,9990,9990,9990,0
|
|
20230915,200300,76869350,9990,9990,9990,9990,0
|
|
20230915,200200,76869350,9990,9990,9990,9990,0
|
|
20230915,200100,76869350,9990,9990,9990,9990,0
|
|
20230915,200000,76869350,9990,9990,9990,9990,0
|
|
20230915,195900,76869350,9990,9990,9990,9990,0
|
|
20230915,195800,76869350,9990,9990,9990,9990,0
|
|
20230915,195700,76869350,9990,9990,9990,9990,0
|
|
20230915,195600,76869350,9990,9990,9990,9990,0
|
|
20230915,195500,76869350,9990,9990,9990,9990,0
|
|
20230915,195400,76869350,9990,9990,9990,9990,0
|
|
20230915,195300,76869350,9990,9990,9990,9990,0
|
|
20230915,195200,76869350,9990,9990,9990,9990,0
|
|
20230915,195100,76869350,9990,9990,9990,9990,0
|
|
20230915,195000,76869350,9990,9990,9990,9990,0
|
|
20230915,194900,76869350,9990,9990,9990,9990,0
|
|
20230915,194800,76869350,9990,9990,9990,9990,0
|
|
20230915,194700,76869350,9990,9990,9990,9990,0
|
|
20230915,194600,76869350,9990,9990,9990,9990,0
|
|
20230915,194500,76869350,9990,9990,9990,9990,149
|
|
20230915,194400,76869350,9990,9990,9990,9990,0
|
|
20230915,194300,76869350,9990,9990,9990,9990,0
|
|
20230915,194200,76869350,9990,9990,9990,9990,0
|
|
20230915,194100,76869350,9990,9990,9990,9990,0
|
|
20230915,194000,76869350,9990,9990,9990,9990,0
|
|
20230915,193900,76869350,9990,9990,9990,9990,0
|
|
20230915,193800,76869350,9990,9990,9990,9990,0
|
|
20230915,193700,76869350,9990,9990,9990,9990,0
|
|
20230915,193600,76869350,9990,9990,9990,9990,0
|
|
20230915,193500,76869350,9990,9990,9990,9990,0
|
|
20230915,193400,76869350,9990,9990,9990,9990,0
|
|
20230915,193300,76869350,9990,9990,9990,9990,0
|
|
20230915,193200,76869350,9990,9990,9990,9990,0
|
|
20230915,193100,76869350,9990,9990,9990,9990,0
|
|
20230915,193000,76869350,9990,9990,9990,9990,0
|
|
20230915,192900,76869350,9990,9990,9990,9990,0
|
|
20230915,192800,76869350,9990,9990,9990,9990,0
|
|
20230915,192700,76869350,9990,9990,9990,9990,0
|
|
20230915,192600,76869350,9990,9990,9990,9990,0
|
|
20230915,192500,76869350,9990,9990,9990,9990,0
|
|
20230915,192400,76869350,9990,9990,9990,9990,0
|
|
20230915,192300,76869350,9990,9990,9990,9990,0
|
|
20230915,192200,76869350,9990,9990,9990,9990,0
|
|
20230915,192100,76869350,9990,9990,9990,9990,0
|
|
20230915,192000,76869350,9990,9990,9990,9990,0
|
|
20230915,191900,76869350,9990,9990,9990,9990,0
|
|
20230915,191800,76869350,9990,9990,9990,9990,0
|
|
20230915,191700,76869350,9990,9990,9990,9990,0
|
|
20230915,191600,76869350,9990,9990,9990,9990,0
|
|
20230915,191500,76869350,9990,9990,9990,9990,149
|
|
20230915,191400,76869350,9990,9990,9990,9990,0
|
|
20230915,191300,76869350,9990,9990,9990,9990,0
|
|
20230915,191200,76869350,9990,9990,9990,9990,0
|
|
20230915,191100,76869350,9990,9990,9990,9990,0
|
|
20230915,191000,76869350,9990,9990,9990,9990,0
|
|
20230915,190900,76869350,9990,9990,9990,9990,0
|
|
20230915,190800,76869350,9990,9990,9990,9990,0
|
|
20230915,190700,76869350,9990,9990,9990,9990,0
|
|
20230915,190600,76869350,9990,9990,9990,9990,0
|
|
20230915,190500,76869350,9990,9990,9990,9990,0
|
|
20230915,190400,76869350,9990,9990,9990,9990,0
|
|
20230915,190300,76869350,9990,9990,9990,9990,0
|
|
20230915,190200,76869350,9990,9990,9990,9990,0
|
|
20230915,190100,76869350,9990,9990,9990,9990,0
|
|
20230915,190000,76869350,9990,9990,9990,9990,0
|
|
20230915,185900,76869350,9990,9990,9990,9990,0
|
|
20230915,185800,76869350,9990,9990,9990,9990,0
|
|
20230915,185700,76869350,9990,9990,9990,9990,0
|
|
20230915,185600,76869350,9990,9990,9990,9990,0
|
|
20230915,185500,76869350,9990,9990,9990,9990,0
|
|
20230915,185400,76869350,9990,9990,9990,9990,0
|
|
20230915,185300,76869350,9990,9990,9990,9990,0
|
|
20230915,185200,76869350,9990,9990,9990,9990,0
|
|
20230915,185100,76869350,9990,9990,9990,9990,0
|
|
20230915,185000,76869350,9990,9990,9990,9990,0
|
|
20230915,184900,76869350,9990,9990,9990,9990,0
|
|
20230915,184800,76869350,9990,9990,9990,9990,0
|
|
20230915,184700,76869350,9990,9990,9990,9990,0
|
|
20230915,184600,76869350,9990,9990,9990,9990,0
|
|
20230915,184500,76869350,9990,9990,9990,9990,149
|
|
20230915,184400,76869350,9990,9990,9990,9990,0
|
|
20230915,184300,76869350,9990,9990,9990,9990,0
|
|
20230915,184200,76869350,9990,9990,9990,9990,0
|
|
20230915,184100,76869350,9990,9990,9990,9990,0
|
|
20230915,184000,76869350,9990,9990,9990,9990,0
|
|
20230915,183900,76869350,9990,9990,9990,9990,0
|
|
20230915,183800,76869350,9990,9990,9990,9990,0
|
|
20230915,183700,76869350,9990,9990,9990,9990,0
|
|
20230915,183600,76869350,9990,9990,9990,9990,0
|
|
20230915,183500,76869350,9990,9990,9990,9990,0
|
|
20230915,183400,76869350,9990,9990,9990,9990,0
|
|
20230915,183300,76869350,9990,9990,9990,9990,0
|
|
20230915,183200,76869350,9990,9990,9990,9990,0
|
|
20230915,183100,76869350,9990,9990,9990,9990,0
|
|
20230915,183000,76869350,9990,9990,9990,9990,0
|
|
20230915,182900,76869350,9990,9990,9990,9990,0
|
|
20230915,182800,76869350,9990,9990,9990,9990,0
|
|
20230915,182700,76869350,9990,9990,9990,9990,0
|
|
20230915,182600,76869350,9990,9990,9990,9990,0
|
|
20230915,182500,76869350,9990,9990,9990,9990,0
|
|
20230915,182400,76869350,9990,9990,9990,9990,0
|
|
20230915,182300,76869350,9990,9990,9990,9990,0
|
|
20230915,182200,76869350,9990,9990,9990,9990,0
|
|
20230915,182100,76869350,9990,9990,9990,9990,0
|
|
20230915,182000,76869350,9990,9990,9990,9990,0
|
|
20230915,181900,76869350,9990,9990,9990,9990,0
|
|
20230915,181800,76869350,9990,9990,9990,9990,0
|
|
20230915,181700,76869350,9990,9990,9990,9990,0
|
|
20230915,181600,76869350,9990,9990,9990,9990,0
|
|
20230915,181500,76869350,9990,9990,9990,9990,149
|
|
20230915,181400,76869350,9990,9990,9990,9990,0
|
|
20230915,181300,76869350,9990,9990,9990,9990,0
|
|
20230915,181200,76869350,9990,9990,9990,9990,0
|
|
20230915,181100,76869350,9990,9990,9990,9990,0
|
|
20230915,181000,76869350,9990,9990,9990,9990,0
|
|
20230915,180900,76869350,9990,9990,9990,9990,0
|
|
20230915,180800,76869350,9990,9990,9990,9990,0
|
|
20230915,180700,76869350,9990,9990,9990,9990,0
|
|
20230915,180600,76869350,9990,9990,9990,9990,0
|
|
20230915,180500,76869350,9990,9990,9990,9990,0
|
|
20230915,180400,76869350,9990,9990,9990,9990,0
|
|
20230915,180300,76869350,9990,9990,9990,9990,0
|
|
20230915,180200,76869350,9990,9990,9990,9990,0
|
|
20230915,180100,76869350,9990,9990,9990,9990,0
|
|
20230915,180000,76869350,9990,9990,9990,9990,0
|
|
20230915,175900,76869350,9990,9990,9990,9990,0
|
|
20230915,175800,76869350,9990,9990,9990,9990,0
|
|
20230915,175700,76869350,9990,9990,9990,9990,0
|
|
20230915,175600,76869350,9990,9990,9990,9990,0
|
|
20230915,175500,76869350,9990,9990,9990,9990,0
|
|
20230915,175400,76869350,9990,9990,9990,9990,0
|
|
20230915,175300,76869350,9990,9990,9990,9990,0
|
|
20230915,175200,76869350,9990,9990,9990,9990,0
|
|
20230915,175100,76869350,9990,9990,9990,9990,0
|
|
20230915,175000,76869350,9990,9990,9990,9990,0
|
|
20230915,174900,76869350,9990,9990,9990,9990,0
|
|
20230915,174800,76869350,9990,9990,9990,9990,0
|
|
20230915,174700,76869350,9990,9990,9990,9990,0
|
|
20230915,174600,76869350,9990,9990,9990,9990,0
|
|
20230915,174500,76869350,9990,9990,9990,9990,149
|
|
20230915,174400,76869350,9990,9990,9990,9990,0
|
|
20230915,174300,76869350,9990,9990,9990,9990,0
|
|
20230915,174200,76869350,9990,9990,9990,9990,0
|
|
20230915,174100,76869350,9990,9990,9990,9990,0
|
|
20230915,174000,76869350,9990,9990,9990,9990,0
|
|
20230915,173900,76869350,9990,9990,9990,9990,0
|
|
20230915,173800,76869350,9990,9990,9990,9990,0
|
|
20230915,173700,76869350,9990,9990,9990,9990,0
|
|
20230915,173600,76869350,9990,9990,9990,9990,0
|
|
20230915,173500,76869350,9990,9990,9990,9990,0
|
|
20230915,173400,76869350,9990,9990,9990,9990,0
|
|
20230915,173300,76869350,9990,9990,9990,9990,0
|
|
20230915,173200,76869350,9990,9990,9990,9990,0
|
|
20230915,173100,76869350,9990,9990,9990,9990,0
|
|
20230915,173000,76869350,9990,9990,9990,9990,0
|
|
20230915,172900,76869350,9990,9990,9990,9990,0
|
|
20230915,172800,76869350,9990,9990,9990,9990,0
|
|
20230915,172700,76869350,9990,9990,9990,9990,0
|
|
20230915,172600,76869350,9990,9990,9990,9990,0
|
|
20230915,172500,76869350,9990,9990,9990,9990,0
|
|
20230915,172400,76869350,9990,9990,9990,9990,0
|
|
20230915,172300,76869350,9990,9990,9990,9990,0
|
|
20230915,172200,76869350,9990,9990,9990,9990,0
|
|
20230915,172100,76869350,9990,9990,9990,9990,0
|
|
20230915,172000,76869350,9990,9990,9990,9990,0
|
|
20230915,171900,76869350,9990,9990,9990,9990,0
|
|
20230915,171800,76869350,9990,9990,9990,9990,0
|
|
20230915,171700,76869350,9990,9990,9990,9990,0
|
|
20230915,171600,76869350,9990,9990,9990,9990,0
|
|
20230915,171500,76869350,9990,9990,9990,9990,149
|
|
20230915,171400,76869350,9990,9990,9990,9990,0
|
|
20230915,171300,76869350,9990,9990,9990,9990,0
|
|
20230915,171200,76869350,9990,9990,9990,9990,0
|
|
20230915,171100,76869350,9990,9990,9990,9990,0
|
|
20230915,171000,76869350,9990,9990,9990,9990,0
|
|
20230915,170900,76869350,9990,9990,9990,9990,0
|
|
20230915,170800,76869350,9990,9990,9990,9990,0
|
|
20230915,170700,76869350,9990,9990,9990,9990,0
|
|
20230915,170600,76869350,9990,9990,9990,9990,0
|
|
20230915,170500,76869350,9990,9990,9990,9990,0
|
|
20230915,170400,76869350,9990,9990,9990,9990,0
|
|
20230915,170300,76869350,9990,9990,9990,9990,0
|
|
20230915,170200,76869350,9990,9990,9990,9990,0
|
|
20230915,170100,76869350,9990,9990,9990,9990,0
|
|
20230915,170000,76869350,9990,9990,9990,9990,0
|
|
20230915,165900,76869350,9990,9990,9990,9990,0
|
|
20230915,165800,76869350,9990,9990,9990,9990,0
|
|
20230915,165700,76869350,9990,9990,9990,9990,0
|
|
20230915,165600,76869350,9990,9990,9990,9990,0
|
|
20230915,165500,76869350,9990,9990,9990,9990,0
|
|
20230915,165400,76869350,9990,9990,9990,9990,0
|
|
20230915,165300,76869350,9990,9990,9990,9990,0
|
|
20230915,165200,76869350,9990,9990,9990,9990,0
|
|
20230915,165100,76869350,9990,9990,9990,9990,0
|
|
20230915,165000,76869350,9990,9990,9990,9990,0
|
|
20230915,164900,76869350,9990,9990,9990,9990,0
|
|
20230915,164800,76869350,9990,9990,9990,9990,0
|
|
20230915,164700,76869350,9990,9990,9990,9990,0
|
|
20230915,164600,76869350,9990,9990,9990,9990,0
|
|
20230915,164500,76869350,9990,9990,9990,9990,149
|
|
20230915,164400,76869350,9990,9990,9990,9990,0
|
|
20230915,164300,76869350,9990,9990,9990,9990,0
|
|
20230915,164200,76869350,9990,9990,9990,9990,0
|
|
20230915,164100,76869350,9990,9990,9990,9990,0
|
|
20230915,164000,76869350,9990,9990,9990,9990,0
|
|
20230915,163900,76869350,9990,9990,9990,9990,0
|
|
20230915,163800,76869350,9990,9990,9990,9990,0
|
|
20230915,163700,76869350,9990,9990,9990,9990,0
|
|
20230915,163600,76869350,9990,9990,9990,9990,0
|
|
20230915,163500,76869350,9990,9990,9990,9990,0
|
|
20230915,163400,76869350,9990,9990,9990,9990,0
|
|
20230915,163300,76869350,9990,9990,9990,9990,0
|
|
20230915,163200,76869350,9990,9990,9990,9990,0
|
|
20230915,163100,76869350,9990,9990,9990,9990,0
|
|
20230915,163000,76869350,9990,9990,9990,9990,0
|
|
20230915,162900,76869350,9990,9990,9990,9990,0
|
|
20230915,162800,76869350,9990,9990,9990,9990,0
|
|
20230915,162700,76869350,9990,9990,9990,9990,0
|
|
20230915,162600,76869350,9990,9990,9990,9990,0
|
|
20230915,162500,76869350,9990,9990,9990,9990,0
|
|
20230915,162400,76869350,9990,9990,9990,9990,0
|
|
20230915,162300,76869350,9990,9990,9990,9990,0
|
|
20230915,162200,76869350,9990,9990,9990,9990,0
|
|
20230915,162100,76869350,9990,9990,9990,9990,0
|
|
20230915,162000,76869350,9990,9990,9990,9990,0
|
|
20230915,161900,76869350,9990,9990,9990,9990,0
|
|
20230915,161800,76869350,9990,9990,9990,9990,0
|
|
20230915,161700,76869350,9990,9990,9990,9990,0
|
|
20230915,161600,76869350,9990,9990,9990,9990,0
|
|
20230915,161500,76869350,9990,9990,9990,9990,149
|
|
20230915,161400,76869350,9990,9990,9990,9990,0
|
|
20230915,161300,76869350,9990,9990,9990,9990,0
|
|
20230915,161200,76869350,9990,9990,9990,9990,0
|
|
20230915,161100,76869350,9990,9990,9990,9990,0
|
|
20230915,161000,76869350,9990,9990,9990,9990,0
|
|
20230915,160900,76869350,9990,9990,9990,9990,0
|
|
20230915,160800,76869350,9990,9990,9990,9990,0
|
|
20230915,160700,76869350,9990,9990,9990,9990,0
|
|
20230915,160600,76869350,9990,9990,9990,9990,0
|
|
20230915,160500,76869350,9990,9990,9990,9990,0
|
|
20230915,160400,76869350,9990,9990,9990,9990,0
|
|
20230915,160300,76869350,9990,9990,9990,9990,0
|
|
20230915,160200,76869350,9990,9990,9990,9990,0
|
|
20230915,160100,76869350,9990,9990,9990,9990,0
|
|
20230915,160000,76869350,9990,9990,9990,9990,0
|
|
20230915,155900,76869350,9990,9990,9990,9990,0
|
|
20230915,155800,76869350,9990,9990,9990,9990,0
|
|
20230915,155700,76869350,9990,9990,9990,9990,0
|
|
20230915,155600,76869350,9990,9990,9990,9990,0
|
|
20230915,155500,76869350,9990,9990,9990,9990,0
|
|
20230915,155400,76869350,9990,9990,9990,9990,0
|
|
20230915,155300,76869350,9990,9990,9990,9990,0
|
|
20230915,155200,76869350,9990,9990,9990,9990,0
|
|
20230915,155100,76869350,9990,9990,9990,9990,0
|
|
20230915,155000,76869350,9990,9990,9990,9990,0
|
|
20230915,154900,76869350,9990,9990,9990,9990,0
|
|
20230915,154800,76869350,9990,9990,9990,9990,0
|
|
20230915,154700,76869350,9990,9990,9990,9990,0
|
|
20230915,154600,76869350,9990,9990,9990,9990,0
|
|
20230915,154500,76869350,9990,9990,9990,9990,149
|
|
20230915,154400,76869350,9990,9990,9990,9990,0
|
|
20230915,154300,76869350,9990,9990,9990,9990,0
|
|
20230915,154200,76869350,9990,9990,9990,9990,0
|
|
20230915,154100,76869350,9990,9990,9990,9990,0
|
|
20230915,154000,76869350,9990,9990,9990,9990,0
|
|
20230915,153900,76869350,9990,9990,9990,9990,0
|
|
20230915,153800,76869350,9990,9990,9990,9990,0
|
|
20230915,153700,76869350,9990,9990,9990,9990,0
|
|
20230915,153600,76869350,9990,9990,9990,9990,0
|
|
20230915,153500,76869350,9990,9990,9990,9990,0
|
|
20230915,153400,76869350,9990,9990,9990,9990,0
|
|
20230915,153300,76869350,9990,9990,9990,9990,0
|
|
20230915,153200,76869350,9990,9990,9990,9990,0
|
|
20230915,153100,76869350,9990,9990,9990,9990,0
|
|
20230915,153000,76869350,9990,9990,9990,9990,149
|
|
20230915,152900,75380840,9990,9990,9990,9990,0
|
|
20230915,152800,75380840,9990,9990,9990,9990,0
|
|
20230915,152700,75380840,9990,9990,9990,9990,0
|
|
20230915,152600,75380840,9990,9990,9990,9990,0
|
|
20230915,152500,75380840,9990,9990,9990,9990,0
|
|
20230915,152400,75380840,9990,9990,9990,9990,0
|
|
20230915,152300,75380840,9990,9990,9990,9990,0
|
|
20230915,152200,75380840,9990,9990,9990,9990,0
|
|
20230915,152100,75380840,9990,9990,9990,9990,0
|
|
20230915,152000,75380840,9990,9990,9990,9990,0
|
|
20230915,151900,75380840,9990,9990,9990,9990,0
|
|
20230915,151800,75380840,9990,9990,9990,9990,0
|
|
20230915,151700,75380840,9990,9990,9990,9990,0
|
|
20230915,151600,75380840,9990,9990,9990,9990,105
|
|
20230915,151500,74331890,9990,9990,9990,9990,1
|
|
20230915,151400,74321900,9990,9990,9990,9990,100
|
|
20230915,151300,73322900,9980,9980,9980,9980,292
|
|
20230915,151200,70408740,9980,9980,9980,9980,9
|
|
20230915,151100,70318920,9990,9990,9990,9990,0
|
|
20230915,151000,70318920,9990,9990,9990,9990,0
|
|
20230915,150900,70318920,9990,9990,9990,9990,20
|
|
20230915,150800,70119120,9980,9980,9980,9980,0
|
|
20230915,150700,70119120,9980,9980,9980,9980,1
|
|
20230915,150600,70109140,9980,9980,9980,9980,0
|
|
20230915,150500,70109140,9980,9980,9980,9980,1
|
|
20230915,150400,70099160,9980,9980,9980,9980,64
|
|
20230915,150300,69460440,9980,9980,9980,9980,0
|
|
20230915,150200,69460440,9980,9980,9980,9980,0
|
|
20230915,150100,69460440,9980,9980,9980,9980,0
|
|
20230915,150000,69460440,9980,9980,9980,9980,0
|
|
20230915,145900,69460440,9980,9980,9980,9980,0
|
|
20230915,145800,69460440,9980,9980,9980,9980,0
|
|
20230915,145700,69460440,9980,9980,9980,9980,1
|
|
20230915,145600,69450460,9980,9980,9980,9980,0
|
|
20230915,145500,69450460,9980,9980,9980,9980,0
|
|
20230915,145400,69450460,9980,9980,9980,9980,0
|
|
20230915,145300,69450460,9980,9980,9980,9980,0
|
|
20230915,145200,69450460,9980,9980,9980,9980,0
|
|
20230915,145100,69450460,9980,9980,9980,9980,0
|
|
20230915,145000,69450460,9980,9980,9980,9980,0
|
|
20230915,144900,69450460,9980,9980,9980,9980,0
|
|
20230915,144800,69450460,9980,9980,9980,9980,10
|
|
20230915,144700,69350660,9990,9990,9990,9990,0
|
|
20230915,144600,69350660,9990,9990,9990,9990,100
|
|
20230915,144500,68351660,9990,9990,9990,9990,0
|
|
20230915,144400,68351660,9990,9990,9990,9990,30
|
|
20230915,144300,68051960,9990,9990,9990,9990,0
|
|
20230915,144200,68051960,9990,9990,9990,9990,0
|
|
20230915,144100,68051960,9990,9990,9990,9990,0
|
|
20230915,144000,68051960,9990,9990,9990,9990,0
|
|
20230915,143900,68051960,9990,9990,9990,9990,0
|
|
20230915,143800,68051960,9990,9980,9990,9980,55
|
|
20230915,143700,67503010,9980,9980,9980,9980,101
|
|
20230915,143600,66495030,9980,9980,9980,9980,0
|
|
20230915,143500,66495030,9980,9980,9980,9980,0
|
|
20230915,143400,66495030,9980,9980,9980,9980,14
|
|
20230915,143300,66355310,9980,9980,9980,9980,61
|
|
20230915,143200,65746530,9980,9980,9980,9980,1
|
|
20230915,143100,65736550,9980,9980,9980,9980,0
|
|
20230915,143000,65736550,9980,9980,9980,9980,8
|
|
20230915,142900,65656710,9960,9960,9960,9960,0
|
|
20230915,142800,65656710,9960,9960,9960,9960,0
|
|
20230915,142700,65656710,9960,9960,9960,9960,0
|
|
20230915,142600,65656710,9960,9960,9960,9960,0
|
|
20230915,142500,65656710,9960,9960,9960,9960,0
|
|
20230915,142400,65656710,9960,9960,9960,9960,0
|
|
20230915,142300,65656710,9960,9960,9960,9960,0
|
|
20230915,142200,65656710,9960,9960,9960,9960,0
|
|
20230915,142100,65656710,9960,9960,9960,9960,0
|
|
20230915,142000,65656710,9960,9960,9960,9960,0
|
|
20230915,141900,65656710,9960,9960,9960,9960,0
|
|
20230915,141800,65656710,9960,9960,9960,9960,0
|
|
20230915,141700,65656710,9960,9960,9960,9960,0
|
|
20230915,141600,65656710,9960,9960,9960,9960,0
|
|
20230915,141500,65656710,9960,9960,9960,9960,0
|
|
20230915,141400,65656710,9960,9960,9960,9960,0
|
|
20230915,141300,65656710,9960,9960,9960,9960,0
|
|
20230915,141200,65656710,9960,9960,9960,9960,0
|
|
20230915,141100,65656710,9960,9960,9960,9960,1
|
|
20230915,141000,65646750,9960,9970,9970,9960,100
|
|
20230915,140900,64650570,9980,9980,9980,9980,0
|
|
20230915,140800,64650570,9980,9980,9980,9980,0
|
|
20230915,140700,64650570,9980,9980,9980,9980,2
|
|
20230915,140600,64630610,9990,9990,9990,9990,0
|
|
20230915,140500,64630610,9990,9990,9990,9990,0
|
|
20230915,140400,64630610,9990,9990,9990,9990,0
|
|
20230915,140300,64630610,9990,9990,9990,9990,0
|
|
20230915,140200,64630610,9990,9990,9990,9990,0
|
|
20230915,140100,64630610,9990,9990,9990,9990,0
|
|
20230915,140000,64630610,9990,9990,9990,9990,0
|
|
20230915,135900,64630610,9990,9990,9990,9990,0
|
|
20230915,135800,64630610,9990,9990,9990,9990,0
|
|
20230915,135700,64630610,9990,9990,9990,9990,0
|
|
20230915,135600,64630610,9990,9990,9990,9990,0
|
|
20230915,135500,64630610,9990,9990,9990,9990,0
|
|
20230915,135400,64630610,9990,9990,9990,9990,0
|
|
20230915,135300,64630610,9990,9990,9990,9990,0
|
|
20230915,135200,64630610,9990,9990,9990,9990,0
|
|
20230915,135100,64630610,9990,9990,9990,9990,0
|
|
20230915,135000,64630610,9990,9990,9990,9990,0
|
|
20230915,134900,64630610,9990,9990,9990,9990,0
|
|
20230915,134800,64630610,9990,9990,9990,9990,0
|
|
20230915,134700,64630610,9990,9990,9990,9990,0
|
|
20230915,134600,64630610,9990,9990,9990,9990,0
|
|
20230915,134500,64630610,9990,9990,9990,9990,0
|
|
20230915,134400,64630610,9990,9960,9990,9960,60
|
|
20230915,134300,64032950,9960,9960,9960,9960,0
|
|
20230915,134200,64032950,9960,9960,9960,9960,0
|
|
20230915,134100,64032950,9960,9960,9960,9960,0
|
|
20230915,134000,64032950,9960,9960,9960,9960,0
|
|
20230915,133900,64032950,9960,9960,9960,9960,0
|
|
20230915,133800,64032950,9960,9960,9960,9960,0
|
|
20230915,133700,64032950,9960,9960,9960,9960,90
|
|
20230915,133600,63136550,9960,9960,9960,9960,0
|
|
20230915,133500,63136550,9960,9960,9960,9960,0
|
|
20230915,133400,63136550,9960,9960,9960,9960,0
|
|
20230915,133300,63136550,9960,9960,9960,9960,0
|
|
20230915,133200,63136550,9960,9960,9960,9960,0
|
|
20230915,133100,63136550,9960,9960,9960,9960,0
|
|
20230915,133000,63136550,9960,9970,9970,9960,20
|
|
20230915,132900,62937200,9990,9990,9990,9990,0
|
|
20230915,132800,62937200,9990,9990,9990,9990,10
|
|
20230915,132700,62837300,9970,9970,9970,9970,0
|
|
20230915,132600,62837300,9970,9970,9970,9970,0
|
|
20230915,132500,62837300,9970,9970,9970,9970,0
|
|
20230915,132400,62837300,9970,9970,9970,9970,0
|
|
20230915,132300,62837300,9970,9970,9970,9970,0
|
|
20230915,132200,62837300,9970,9970,9970,9970,0
|
|
20230915,132100,62837300,9970,9970,9970,9970,0
|
|
20230915,132000,62837300,9970,9970,9970,9970,146
|
|
20230915,131900,61381680,9970,9960,9970,9960,487
|
|
20230915,131800,56527420,9970,9970,9970,9970,0
|
|
20230915,131700,56527420,9970,9970,9970,9970,0
|
|
20230915,131600,56527420,9970,9970,9970,9970,0
|
|
20230915,131500,56527420,9970,9970,9970,9970,0
|
|
20230915,131400,56527420,9970,9970,9970,9970,0
|
|
20230915,131300,56527420,9970,9970,9970,9970,0
|
|
20230915,131200,56527420,9970,9970,9970,9970,30
|
|
20230915,131100,56228320,9970,10000,10000,9970,1500
|
|
20230915,131000,41263830,10000,10000,10000,10000,0
|
|
20230915,130900,41263830,10000,10000,10000,10000,0
|
|
20230915,130800,41263830,10000,10000,10000,10000,10
|
|
20230915,130700,41163830,9990,9990,9990,9990,0
|
|
20230915,130600,41163830,9990,9990,9990,9990,0
|
|
20230915,130500,41163830,9990,9990,9990,9990,0
|
|
20230915,130400,41163830,9990,9990,9990,9990,8
|
|
20230915,130300,41083910,9990,9990,9990,9990,10
|
|
20230915,130200,40984010,10000,10000,10000,10000,0
|
|
20230915,130100,40984010,10000,10000,10000,10000,0
|
|
20230915,130000,40984010,10000,10000,10000,10000,11
|
|
20230915,125900,40874010,10000,10000,10000,10000,0
|
|
20230915,125800,40874010,10000,10000,10000,10000,1
|
|
20230915,125700,40864010,10000,10000,10000,10000,60
|
|
20230915,125600,40264010,10000,10000,10000,10000,0
|
|
20230915,125500,40264010,10000,10000,10000,10000,0
|
|
20230915,125400,40264010,10000,10000,10000,10000,0
|
|
20230915,125300,40264010,10000,10000,10000,10000,200
|
|
20230915,125200,38264010,10000,10000,10000,10000,0
|
|
20230915,125100,38264010,10000,10000,10000,10000,0
|
|
20230915,125000,38264010,10000,10000,10000,10000,0
|
|
20230915,124900,38264010,10000,10000,10000,10000,20
|
|
20230915,124800,38064010,10000,10000,10000,10000,0
|
|
20230915,124700,38064010,10000,10000,10000,10000,1
|
|
20230915,124600,38054010,9990,9990,9990,9990,0
|
|
20230915,124500,38054010,9990,9990,9990,9990,0
|
|
20230915,124400,38054010,9990,9990,9990,9990,0
|
|
20230915,124300,38054010,9990,9990,9990,9990,0
|
|
20230915,124200,38054010,9990,9990,9990,9990,13
|
|
20230915,124100,37924140,9990,9990,9990,9990,0
|
|
20230915,124000,37924140,9990,10000,10000,9990,1069
|
|
20230915,123900,27234690,9990,9990,9990,9990,0
|
|
20230915,123800,27234690,9990,9990,9990,9990,0
|
|
20230915,123700,27234690,9990,9990,9990,9990,0
|
|
20230915,123600,27234690,9990,9990,9990,9990,0
|
|
20230915,123500,27234690,9990,9990,9990,9990,0
|
|
20230915,123400,27234690,9990,10000,10000,9990,123
|
|
20230915,123300,26005910,9990,9990,9990,9990,0
|
|
20230915,123200,26005910,9990,9990,9990,9990,352
|
|
20230915,123100,22489430,9990,9990,9990,9990,0
|
|
20230915,123000,22489430,9990,9990,9990,9990,50
|
|
20230915,122900,21989930,9980,9980,9980,9980,0
|
|
20230915,122800,21989930,9980,9980,9980,9980,0
|
|
20230915,122700,21989930,9980,9980,9980,9980,0
|
|
20230915,122600,21989930,9980,9980,9980,9980,0
|
|
20230915,122500,21989930,9980,9990,9990,9980,3
|
|
20230915,122400,21959980,9990,9990,9990,9990,0
|
|
20230915,122300,21959980,9990,9990,9990,9990,3
|
|
20230915,122200,21930010,9990,9990,9990,9990,0
|
|
20230915,122100,21930010,9990,9990,9990,9990,0
|
|
20230915,122000,21930010,9990,9990,9990,9990,30
|
|
20230915,121900,21630310,9980,9980,9980,9980,0
|
|
20230915,121800,21630310,9980,9980,9980,9980,0
|
|
20230915,121700,21630310,9980,9980,9980,9980,0
|
|
20230915,121600,21630310,9980,9980,9980,9980,0
|
|
20230915,121500,21630310,9980,9980,9980,9980,0
|
|
20230915,121400,21630310,9980,9980,9980,9980,0
|
|
20230915,121300,21630310,9980,9980,9980,9980,0
|
|
20230915,121200,21630310,9980,9980,9980,9980,0
|
|
20230915,121100,21630310,9980,9980,9980,9980,0
|
|
20230915,121000,21630310,9980,9980,9980,9980,247
|
|
20230915,120900,19165250,9980,9980,9980,9980,0
|
|
20230915,120800,19165250,9980,9980,9980,9980,45
|
|
20230915,120700,18716150,9980,9980,9980,9980,0
|
|
20230915,120600,18716150,9980,9980,9980,9980,5
|
|
20230915,120500,18666250,9980,9980,9980,9980,0
|
|
20230915,120400,18666250,9980,9980,9980,9980,0
|
|
20230915,120300,18666250,9980,9980,9980,9980,0
|
|
20230915,120200,18666250,9980,9980,9980,9980,0
|
|
20230915,120100,18666250,9980,9980,9980,9980,0
|
|
20230915,120000,18666250,9980,9980,9980,9980,0
|
|
20230915,115900,18666250,9980,9980,9980,9980,0
|
|
20230915,115800,18666250,9980,9980,9980,9980,1
|
|
20230915,115700,18656270,9980,9980,9980,9980,0
|
|
20230915,115600,18656270,9980,9980,9980,9980,0
|
|
20230915,115500,18656270,9980,9980,9980,9980,1
|
|
20230915,115400,18646290,9980,9980,9980,9980,1
|
|
20230915,115300,18636310,9980,9980,9980,9980,10
|
|
20230915,115200,18536510,9980,9980,9980,9980,0
|
|
20230915,115100,18536510,9980,9980,9980,9980,0
|
|
20230915,115000,18536510,9980,9980,9980,9980,0
|
|
20230915,114900,18536510,9980,9980,9980,9980,5
|
|
20230915,114800,18486610,9980,9980,9980,9980,0
|
|
20230915,114700,18486610,9980,9980,9980,9980,1
|
|
20230915,114600,18476630,9980,9980,9980,9980,1
|
|
20230915,114500,18466650,9980,9980,9980,9980,0
|
|
20230915,114400,18466650,9980,9980,9980,9980,0
|
|
20230915,114300,18466650,9980,9980,9980,9980,10
|
|
20230915,114200,18366850,9970,9970,9970,9970,0
|
|
20230915,114100,18366850,9970,9970,9970,9970,0
|
|
20230915,114000,18366850,9970,9970,9970,9970,0
|
|
20230915,113900,18366850,9970,9970,9970,9970,45
|
|
20230915,113800,17918200,9970,9970,9970,9970,0
|
|
20230915,113700,17918200,9970,9970,9970,9970,0
|
|
20230915,113600,17918200,9970,9970,9970,9970,0
|
|
20230915,113500,17918200,9970,9970,9970,9970,10
|
|
20230915,113400,17818500,9960,9960,9960,9960,0
|
|
20230915,113300,17818500,9960,9960,9960,9960,0
|
|
20230915,113200,17818500,9960,9960,9960,9960,0
|
|
20230915,113100,17818500,9960,9960,9960,9960,0
|
|
20230915,113000,17818500,9960,9960,9960,9960,0
|
|
20230915,112900,17818500,9960,9960,9960,9960,0
|
|
20230915,112800,17818500,9960,9960,9960,9960,0
|
|
20230915,112700,17818500,9960,9960,9960,9960,0
|
|
20230915,112600,17818500,9960,9960,9960,9960,0
|
|
20230915,112500,17818500,9960,9960,9960,9960,0
|
|
20230915,112400,17818500,9960,9960,9960,9960,0
|
|
20230915,112300,17818500,9960,9960,9960,9960,0
|
|
20230915,112200,17818500,9960,9960,9960,9960,0
|
|
20230915,112100,17818500,9960,9960,9960,9960,0
|
|
20230915,112000,17818500,9960,9960,9960,9960,0
|
|
20230915,111900,17818500,9960,9960,9960,9960,0
|
|
20230915,111800,17818500,9960,9960,9960,9960,0
|
|
20230915,111700,17818500,9960,9960,9960,9960,0
|
|
20230915,111600,17818500,9960,9960,9960,9960,0
|
|
20230915,111500,17818500,9960,9960,9960,9960,0
|
|
20230915,111400,17818500,9960,9960,9960,9960,0
|
|
20230915,111300,17818500,9960,9960,9960,9960,0
|
|
20230915,111200,17818500,9960,9960,9960,9960,11
|
|
20230915,111100,17708940,9970,9970,9970,9970,0
|
|
20230915,111000,17708940,9970,9970,9970,9970,0
|
|
20230915,110900,17708940,9970,9970,9970,9970,0
|
|
20230915,110800,17708940,9970,9970,9970,9970,4
|
|
20230915,110700,17669060,9970,9970,9970,9970,1
|
|
20230915,110600,17659090,9970,9970,9970,9970,0
|
|
20230915,110500,17659090,9970,9970,9970,9970,8
|
|
20230915,110400,17579330,9970,9970,9970,9970,0
|
|
20230915,110300,17579330,9970,9970,9970,9970,2
|
|
20230915,110200,17559390,9970,9970,9970,9970,0
|
|
20230915,110100,17559390,9970,9970,9970,9970,0
|
|
20230915,110000,17559390,9970,9970,9970,9970,10
|
|
20230915,105900,17459690,9970,9970,9970,9970,10
|
|
20230915,105800,17359990,9970,9970,9970,9970,0
|
|
20230915,105700,17359990,9970,9970,9970,9970,0
|
|
20230915,105600,17359990,9970,9970,9970,9970,0
|
|
20230915,105500,17359990,9970,9970,9970,9970,0
|
|
20230915,105400,17359990,9970,9970,9970,9970,0
|
|
20230915,105300,17359990,9970,9970,9970,9970,0
|
|
20230915,105200,17359990,9970,9970,9970,9970,0
|
|
20230915,105100,17359990,9970,9970,9970,9970,0
|
|
20230915,105000,17359990,9970,9970,9970,9970,0
|
|
20230915,104900,17359990,9970,9970,9970,9970,0
|
|
20230915,104800,17359990,9970,9970,9970,9970,19
|
|
20230915,104700,17170560,9970,9970,9970,9970,0
|
|
20230915,104600,17170560,9970,9970,9970,9970,0
|
|
20230915,104500,17170560,9970,9970,9970,9970,0
|
|
20230915,104400,17170560,9970,9970,9970,9970,4
|
|
20230915,104300,17130680,9960,9960,9960,9960,0
|
|
20230915,104200,17130680,9960,9960,9960,9960,0
|
|
20230915,104100,17130680,9960,9960,9960,9960,0
|
|
20230915,104000,17130680,9960,9960,9960,9960,11
|
|
20230915,103900,17021120,9970,9970,9970,9970,20
|
|
20230915,103800,16821720,9970,9970,9970,9970,5
|
|
20230915,103700,16771870,9970,9970,9970,9970,1
|
|
20230915,103600,16761900,9970,9970,9970,9970,1
|
|
20230915,103500,16751930,9960,9960,9960,9960,0
|
|
20230915,103400,16751930,9960,9960,9960,9960,0
|
|
20230915,103300,16751930,9960,9960,9960,9960,1
|
|
20230915,103200,16741970,9950,9950,9950,9950,5
|
|
20230915,103100,16692220,9950,9950,9950,9950,0
|
|
20230915,103000,16692220,9950,9950,9950,9950,0
|
|
20230915,102900,16692220,9950,9950,9950,9950,0
|
|
20230915,102800,16692220,9950,9950,9950,9950,0
|
|
20230915,102700,16692220,9950,9950,9950,9950,0
|
|
20230915,102600,16692220,9950,9950,9950,9950,0
|
|
20230915,102500,16692220,9950,9950,9950,9950,0
|
|
20230915,102400,16692220,9950,9950,9950,9950,100
|
|
20230915,102300,15697220,9950,9950,9950,9950,0
|
|
20230915,102200,15697220,9950,9950,9950,9950,0
|
|
20230915,102100,15697220,9950,9950,9950,9950,0
|
|
20230915,102000,15697220,9950,9950,9950,9950,0
|
|
20230915,101900,15697220,9950,9950,9950,9950,0
|
|
20230915,101800,15697220,9950,9950,9950,9950,0
|
|
20230915,101700,15697220,9950,9950,9950,9950,0
|
|
20230915,101600,15697220,9950,9960,9960,9950,20
|
|
20230915,101500,15498200,9950,9950,9950,9950,0
|
|
20230915,101400,15498200,9950,9950,9950,9950,0
|
|
20230915,101300,15498200,9950,9950,9950,9950,0
|
|
20230915,101200,15498200,9950,9950,9950,9950,0
|
|
20230915,101100,15498200,9950,9950,9950,9950,0
|
|
20230915,101000,15498200,9950,9950,9950,9950,0
|
|
20230915,100900,15498200,9950,9950,9950,9950,1
|
|
20230915,100800,15488250,9960,9960,9960,9960,0
|
|
20230915,100700,15488250,9960,9960,9960,9960,0
|
|
20230915,100600,15488250,9960,9960,9960,9960,0
|
|
20230915,100500,15488250,9960,9960,9960,9960,0
|
|
20230915,100400,15488250,9960,9960,9960,9960,0
|
|
20230915,100300,15488250,9960,9960,9960,9960,0
|
|
20230915,100200,15488250,9960,9970,9970,9960,257
|
|
20230915,100100,12928510,9960,9960,9960,9960,0
|
|
20230915,100000,12928510,9960,9960,9960,9960,41
|
|
20230915,095900,12520150,9960,9960,9960,9960,0
|
|
20230915,095800,12520150,9960,9960,9960,9960,0
|
|
20230915,095700,12520150,9960,9950,9960,9950,25
|
|
20230915,095600,12271230,9960,9960,9960,9960,1
|
|
20230915,095500,12261270,9960,9960,9960,9960,0
|
|
20230915,095400,12261270,9960,9960,9960,9960,10
|
|
20230915,095300,12161670,9960,9950,9960,9950,125
|
|
20230915,095200,10916700,9960,9960,9960,9960,0
|
|
20230915,095100,10916700,9960,9960,9960,9960,20
|
|
20230915,095000,10717500,9960,9960,9960,9960,0
|
|
20230915,094900,10717500,9960,9960,9960,9960,0
|
|
20230915,094800,10717500,9960,9960,9960,9960,505
|
|
20230915,094700,5687700,9960,9960,9960,9960,0
|
|
20230915,094600,5687700,9960,9960,9960,9960,0
|
|
20230915,094500,5687700,9960,9960,9960,9960,0
|
|
20230915,094400,5687700,9960,9960,9960,9960,0
|
|
20230915,094300,5687700,9960,9960,9960,9960,55
|
|
20230915,094200,5139900,9960,9960,9960,9960,0
|
|
20230915,094100,5139900,9960,9960,9960,9960,0
|
|
20230915,094000,5139900,9960,9960,9960,9960,13
|
|
20230915,093900,5010420,9960,9960,9960,9960,0
|
|
20230915,093800,5010420,9960,9960,9960,9960,7
|
|
20230915,093700,4940700,9960,9960,9960,9960,3
|
|
20230915,093600,4910820,9960,9960,9960,9960,2
|
|
20230915,093500,4890900,9960,9960,9960,9960,3
|
|
20230915,093400,4861020,9960,9980,9980,9960,117
|
|
20230915,093300,3695680,9980,9980,9980,9980,1
|
|
20230915,093200,3685700,9980,9980,9980,9980,3
|
|
20230915,093100,3655760,9980,9980,9980,9980,1
|
|
20230915,093000,3645780,9980,9980,9980,9980,0
|
|
20230915,092900,3645780,9980,9980,9980,9980,40
|
|
20230915,092800,3246580,9980,9980,9980,9980,0
|
|
20230915,092700,3246580,9980,9980,9980,9980,0
|
|
20230915,092600,3246580,9980,9980,9980,9980,100
|
|
20230915,092500,2248580,9980,9980,9980,9980,1
|
|
20230915,092400,2238600,9990,9990,9990,9990,0
|
|
20230915,092300,2238600,9990,9990,9990,9990,1
|
|
20230915,092200,2228610,9990,9990,9990,9990,1
|
|
20230915,092100,2218620,9990,9990,9990,9990,2
|
|
20230915,092000,2198640,9990,9990,9990,9990,0
|
|
20230915,091900,2198640,9990,9990,9990,9990,0
|
|
20230915,091800,2198640,9990,9990,9990,9990,0
|
|
20230915,091700,2198640,9990,9990,9990,9990,0
|
|
20230915,091600,2198640,9990,9990,9990,9990,0
|
|
20230915,091500,2198640,9990,9990,9990,9990,100
|
|
20230915,091400,1199640,9990,9990,9990,9990,0
|
|
20230915,091300,1199640,9990,9990,9990,9990,0
|
|
20230915,091200,1199640,9990,9990,9990,9990,34
|
|
20230915,091100,859980,9990,9990,9990,9990,0
|
|
20230915,091000,859980,9990,9990,9990,9990,1
|
|
20230915,090900,849990,10000,10000,10000,10000,0
|
|
20230915,090800,849990,10000,10000,10000,10000,10
|
|
20230915,090700,749990,10000,10000,10000,10000,26
|
|
20230915,090600,489990,10000,10000,10000,10000,0
|
|
20230915,090500,489990,10000,9990,10000,9990,15
|
|
20230915,090400,340000,10000,10000,10000,10000,0
|
|
20230915,090300,340000,10000,10000,10000,10000,1
|
|
20230915,090200,330000,10000,10000,10000,10000,5
|
|
20230915,090100,280000,10000,10000,10000,10000,10
|
|
20230915,090000,180000,10000,10000,10000,10000,18
|