677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201400,29759180,9980,9980,9980,9980,210
|
|
20230919,201300,29759180,9980,9980,9980,9980,0
|
|
20230919,201200,29759180,9980,9980,9980,9980,0
|
|
20230919,201100,29759180,9980,9980,9980,9980,0
|
|
20230919,201000,29759180,9980,9980,9980,9980,0
|
|
20230919,200900,29759180,9980,9980,9980,9980,0
|
|
20230919,200800,29759180,9980,9980,9980,9980,0
|
|
20230919,200700,29759180,9980,9980,9980,9980,0
|
|
20230919,200600,29759180,9980,9980,9980,9980,0
|
|
20230919,200500,29759180,9980,9980,9980,9980,0
|
|
20230919,200400,29759180,9980,9980,9980,9980,0
|
|
20230919,200300,29759180,9980,9980,9980,9980,0
|
|
20230919,200200,29759180,9980,9980,9980,9980,0
|
|
20230919,200100,29759180,9980,9980,9980,9980,0
|
|
20230919,200000,29759180,9980,9980,9980,9980,0
|
|
20230919,195900,29759180,9980,9980,9980,9980,0
|
|
20230919,195800,29759180,9980,9980,9980,9980,0
|
|
20230919,195700,29759180,9980,9980,9980,9980,0
|
|
20230919,195600,29759180,9980,9980,9980,9980,0
|
|
20230919,195500,29759180,9980,9980,9980,9980,0
|
|
20230919,195400,29759180,9980,9980,9980,9980,0
|
|
20230919,195300,29759180,9980,9980,9980,9980,0
|
|
20230919,195200,29759180,9980,9980,9980,9980,0
|
|
20230919,195100,29759180,9980,9980,9980,9980,0
|
|
20230919,195000,29759180,9980,9980,9980,9980,0
|
|
20230919,194900,29759180,9980,9980,9980,9980,0
|
|
20230919,194800,29759180,9980,9980,9980,9980,0
|
|
20230919,194700,29759180,9980,9980,9980,9980,0
|
|
20230919,194600,29759180,9980,9980,9980,9980,0
|
|
20230919,194500,29759180,9980,9980,9980,9980,0
|
|
20230919,194400,29759180,9980,9980,9980,9980,210
|
|
20230919,194300,29759180,9980,9980,9980,9980,0
|
|
20230919,194200,29759180,9980,9980,9980,9980,0
|
|
20230919,194100,29759180,9980,9980,9980,9980,0
|
|
20230919,194000,29759180,9980,9980,9980,9980,0
|
|
20230919,193900,29759180,9980,9980,9980,9980,0
|
|
20230919,193800,29759180,9980,9980,9980,9980,0
|
|
20230919,193700,29759180,9980,9980,9980,9980,0
|
|
20230919,193600,29759180,9980,9980,9980,9980,0
|
|
20230919,193500,29759180,9980,9980,9980,9980,0
|
|
20230919,193400,29759180,9980,9980,9980,9980,0
|
|
20230919,193300,29759180,9980,9980,9980,9980,0
|
|
20230919,193200,29759180,9980,9980,9980,9980,0
|
|
20230919,193100,29759180,9980,9980,9980,9980,0
|
|
20230919,193000,29759180,9980,9980,9980,9980,0
|
|
20230919,192900,29759180,9980,9980,9980,9980,0
|
|
20230919,192800,29759180,9980,9980,9980,9980,0
|
|
20230919,192700,29759180,9980,9980,9980,9980,0
|
|
20230919,192600,29759180,9980,9980,9980,9980,0
|
|
20230919,192500,29759180,9980,9980,9980,9980,0
|
|
20230919,192400,29759180,9980,9980,9980,9980,0
|
|
20230919,192300,29759180,9980,9980,9980,9980,0
|
|
20230919,192200,29759180,9980,9980,9980,9980,0
|
|
20230919,192100,29759180,9980,9980,9980,9980,0
|
|
20230919,192000,29759180,9980,9980,9980,9980,0
|
|
20230919,191900,29759180,9980,9980,9980,9980,0
|
|
20230919,191800,29759180,9980,9980,9980,9980,0
|
|
20230919,191700,29759180,9980,9980,9980,9980,0
|
|
20230919,191600,29759180,9980,9980,9980,9980,0
|
|
20230919,191500,29759180,9980,9980,9980,9980,0
|
|
20230919,191400,29759180,9980,9980,9980,9980,210
|
|
20230919,191300,29759180,9980,9980,9980,9980,0
|
|
20230919,191200,29759180,9980,9980,9980,9980,0
|
|
20230919,191100,29759180,9980,9980,9980,9980,0
|
|
20230919,191000,29759180,9980,9980,9980,9980,0
|
|
20230919,190900,29759180,9980,9980,9980,9980,0
|
|
20230919,190800,29759180,9980,9980,9980,9980,0
|
|
20230919,190700,29759180,9980,9980,9980,9980,0
|
|
20230919,190600,29759180,9980,9980,9980,9980,0
|
|
20230919,190500,29759180,9980,9980,9980,9980,0
|
|
20230919,190400,29759180,9980,9980,9980,9980,0
|
|
20230919,190300,29759180,9980,9980,9980,9980,0
|
|
20230919,190200,29759180,9980,9980,9980,9980,0
|
|
20230919,190100,29759180,9980,9980,9980,9980,0
|
|
20230919,190000,29759180,9980,9980,9980,9980,0
|
|
20230919,185900,29759180,9980,9980,9980,9980,0
|
|
20230919,185800,29759180,9980,9980,9980,9980,0
|
|
20230919,185700,29759180,9980,9980,9980,9980,0
|
|
20230919,185600,29759180,9980,9980,9980,9980,0
|
|
20230919,185500,29759180,9980,9980,9980,9980,0
|
|
20230919,185400,29759180,9980,9980,9980,9980,0
|
|
20230919,185300,29759180,9980,9980,9980,9980,0
|
|
20230919,185200,29759180,9980,9980,9980,9980,0
|
|
20230919,185100,29759180,9980,9980,9980,9980,0
|
|
20230919,185000,29759180,9980,9980,9980,9980,0
|
|
20230919,184900,29759180,9980,9980,9980,9980,0
|
|
20230919,184800,29759180,9980,9980,9980,9980,0
|
|
20230919,184700,29759180,9980,9980,9980,9980,0
|
|
20230919,184600,29759180,9980,9980,9980,9980,0
|
|
20230919,184500,29759180,9980,9980,9980,9980,0
|
|
20230919,184400,29759180,9980,9980,9980,9980,210
|
|
20230919,184300,29759180,9980,9980,9980,9980,0
|
|
20230919,184200,29759180,9980,9980,9980,9980,0
|
|
20230919,184100,29759180,9980,9980,9980,9980,0
|
|
20230919,184000,29759180,9980,9980,9980,9980,0
|
|
20230919,183900,29759180,9980,9980,9980,9980,0
|
|
20230919,183800,29759180,9980,9980,9980,9980,0
|
|
20230919,183700,29759180,9980,9980,9980,9980,0
|
|
20230919,183600,29759180,9980,9980,9980,9980,0
|
|
20230919,183500,29759180,9980,9980,9980,9980,0
|
|
20230919,183400,29759180,9980,9980,9980,9980,0
|
|
20230919,183300,29759180,9980,9980,9980,9980,0
|
|
20230919,183200,29759180,9980,9980,9980,9980,0
|
|
20230919,183100,29759180,9980,9980,9980,9980,0
|
|
20230919,183000,29759180,9980,9980,9980,9980,0
|
|
20230919,182900,29759180,9980,9980,9980,9980,0
|
|
20230919,182800,29759180,9980,9980,9980,9980,0
|
|
20230919,182700,29759180,9980,9980,9980,9980,0
|
|
20230919,182600,29759180,9980,9980,9980,9980,0
|
|
20230919,182500,29759180,9980,9980,9980,9980,0
|
|
20230919,182400,29759180,9980,9980,9980,9980,0
|
|
20230919,182300,29759180,9980,9980,9980,9980,0
|
|
20230919,182200,29759180,9980,9980,9980,9980,0
|
|
20230919,182100,29759180,9980,9980,9980,9980,0
|
|
20230919,182000,29759180,9980,9980,9980,9980,0
|
|
20230919,181900,29759180,9980,9980,9980,9980,0
|
|
20230919,181800,29759180,9980,9980,9980,9980,0
|
|
20230919,181700,29759180,9980,9980,9980,9980,0
|
|
20230919,181600,29759180,9980,9980,9980,9980,0
|
|
20230919,181500,29759180,9980,9980,9980,9980,0
|
|
20230919,181400,29759180,9980,9980,9980,9980,210
|
|
20230919,181300,29759180,9980,9980,9980,9980,0
|
|
20230919,181200,29759180,9980,9980,9980,9980,0
|
|
20230919,181100,29759180,9980,9980,9980,9980,0
|
|
20230919,181000,29759180,9980,9980,9980,9980,0
|
|
20230919,180900,29759180,9980,9980,9980,9980,0
|
|
20230919,180800,29759180,9980,9980,9980,9980,0
|
|
20230919,180700,29759180,9980,9980,9980,9980,0
|
|
20230919,180600,29759180,9980,9980,9980,9980,0
|
|
20230919,180500,29759180,9980,9980,9980,9980,0
|
|
20230919,180400,29759180,9980,9980,9980,9980,0
|
|
20230919,180300,29759180,9980,9980,9980,9980,0
|
|
20230919,180200,29759180,9980,9980,9980,9980,0
|
|
20230919,180100,29759180,9980,9980,9980,9980,0
|
|
20230919,180000,29759180,9980,9980,9980,9980,0
|
|
20230919,175900,29759180,9980,9980,9980,9980,0
|
|
20230919,175800,29759180,9980,9980,9980,9980,0
|
|
20230919,175700,29759180,9980,9980,9980,9980,0
|
|
20230919,175600,29759180,9980,9980,9980,9980,0
|
|
20230919,175500,29759180,9980,9980,9980,9980,0
|
|
20230919,175400,29759180,9980,9980,9980,9980,0
|
|
20230919,175300,29759180,9980,9980,9980,9980,0
|
|
20230919,175200,29759180,9980,9980,9980,9980,0
|
|
20230919,175100,29759180,9980,9980,9980,9980,0
|
|
20230919,175000,29759180,9980,9980,9980,9980,0
|
|
20230919,174900,29759180,9980,9980,9980,9980,0
|
|
20230919,174800,29759180,9980,9980,9980,9980,0
|
|
20230919,174700,29759180,9980,9980,9980,9980,0
|
|
20230919,174600,29759180,9980,9980,9980,9980,0
|
|
20230919,174500,29759180,9980,9980,9980,9980,0
|
|
20230919,174400,29759180,9980,9980,9980,9980,210
|
|
20230919,174300,29759180,9980,9980,9980,9980,0
|
|
20230919,174200,29759180,9980,9980,9980,9980,0
|
|
20230919,174100,29759180,9980,9980,9980,9980,0
|
|
20230919,174000,29759180,9980,9980,9980,9980,0
|
|
20230919,173900,29759180,9980,9980,9980,9980,0
|
|
20230919,173800,29759180,9980,9980,9980,9980,0
|
|
20230919,173700,29759180,9980,9980,9980,9980,0
|
|
20230919,173600,29759180,9980,9980,9980,9980,0
|
|
20230919,173500,29759180,9980,9980,9980,9980,0
|
|
20230919,173400,29759180,9980,9980,9980,9980,0
|
|
20230919,173300,29759180,9980,9980,9980,9980,0
|
|
20230919,173200,29759180,9980,9980,9980,9980,0
|
|
20230919,173100,29759180,9980,9980,9980,9980,0
|
|
20230919,173000,29759180,9980,9980,9980,9980,0
|
|
20230919,172900,29759180,9980,9980,9980,9980,0
|
|
20230919,172800,29759180,9980,9980,9980,9980,0
|
|
20230919,172700,29759180,9980,9980,9980,9980,0
|
|
20230919,172600,29759180,9980,9980,9980,9980,0
|
|
20230919,172500,29759180,9980,9980,9980,9980,0
|
|
20230919,172400,29759180,9980,9980,9980,9980,0
|
|
20230919,172300,29759180,9980,9980,9980,9980,0
|
|
20230919,172200,29759180,9980,9980,9980,9980,0
|
|
20230919,172100,29759180,9980,9980,9980,9980,0
|
|
20230919,172000,29759180,9980,9980,9980,9980,0
|
|
20230919,171900,29759180,9980,9980,9980,9980,0
|
|
20230919,171800,29759180,9980,9980,9980,9980,0
|
|
20230919,171700,29759180,9980,9980,9980,9980,0
|
|
20230919,171600,29759180,9980,9980,9980,9980,0
|
|
20230919,171500,29759180,9980,9980,9980,9980,0
|
|
20230919,171400,29759180,9980,9980,9980,9980,210
|
|
20230919,171300,29759180,9980,9980,9980,9980,0
|
|
20230919,171200,29759180,9980,9980,9980,9980,0
|
|
20230919,171100,29759180,9980,9980,9980,9980,0
|
|
20230919,171000,29759180,9980,9980,9980,9980,0
|
|
20230919,170900,29759180,9980,9980,9980,9980,0
|
|
20230919,170800,29759180,9980,9980,9980,9980,0
|
|
20230919,170700,29759180,9980,9980,9980,9980,0
|
|
20230919,170600,29759180,9980,9980,9980,9980,0
|
|
20230919,170500,29759180,9980,9980,9980,9980,0
|
|
20230919,170400,29759180,9980,9980,9980,9980,0
|
|
20230919,170300,29759180,9980,9980,9980,9980,0
|
|
20230919,170200,29759180,9980,9980,9980,9980,0
|
|
20230919,170100,29759180,9980,9980,9980,9980,0
|
|
20230919,170000,29759180,9980,9980,9980,9980,0
|
|
20230919,165900,29759180,9980,9980,9980,9980,0
|
|
20230919,165800,29759180,9980,9980,9980,9980,0
|
|
20230919,165700,29759180,9980,9980,9980,9980,0
|
|
20230919,165600,29759180,9980,9980,9980,9980,0
|
|
20230919,165500,29759180,9980,9980,9980,9980,0
|
|
20230919,165400,29759180,9980,9980,9980,9980,0
|
|
20230919,165300,29759180,9980,9980,9980,9980,0
|
|
20230919,165200,29759180,9980,9980,9980,9980,0
|
|
20230919,165100,29759180,9980,9980,9980,9980,0
|
|
20230919,165000,29759180,9980,9980,9980,9980,0
|
|
20230919,164900,29759180,9980,9980,9980,9980,0
|
|
20230919,164800,29759180,9980,9980,9980,9980,0
|
|
20230919,164700,29759180,9980,9980,9980,9980,0
|
|
20230919,164600,29759180,9980,9980,9980,9980,0
|
|
20230919,164500,29759180,9980,9980,9980,9980,0
|
|
20230919,164400,29759180,9980,9980,9980,9980,210
|
|
20230919,164300,29759180,9980,9980,9980,9980,0
|
|
20230919,164200,29759180,9980,9980,9980,9980,0
|
|
20230919,164100,29759180,9980,9980,9980,9980,0
|
|
20230919,164000,29759180,9980,9980,9980,9980,0
|
|
20230919,163900,29759180,9980,9980,9980,9980,0
|
|
20230919,163800,29759180,9980,9980,9980,9980,0
|
|
20230919,163700,29759180,9980,9980,9980,9980,0
|
|
20230919,163600,29759180,9980,9980,9980,9980,0
|
|
20230919,163500,29759180,9980,9980,9980,9980,0
|
|
20230919,163400,29759180,9980,9980,9980,9980,0
|
|
20230919,163300,29759180,9980,9980,9980,9980,0
|
|
20230919,163200,29759180,9980,9980,9980,9980,0
|
|
20230919,163100,29759180,9980,9980,9980,9980,0
|
|
20230919,163000,29759180,9980,9980,9980,9980,0
|
|
20230919,162900,29759180,9980,9980,9980,9980,0
|
|
20230919,162800,29759180,9980,9980,9980,9980,0
|
|
20230919,162700,29759180,9980,9980,9980,9980,0
|
|
20230919,162600,29759180,9980,9980,9980,9980,0
|
|
20230919,162500,29759180,9980,9980,9980,9980,0
|
|
20230919,162400,29759180,9980,9980,9980,9980,0
|
|
20230919,162300,29759180,9980,9980,9980,9980,0
|
|
20230919,162200,29759180,9980,9980,9980,9980,0
|
|
20230919,162100,29759180,9980,9980,9980,9980,0
|
|
20230919,162000,29759180,9980,9980,9980,9980,0
|
|
20230919,161900,29759180,9980,9980,9980,9980,0
|
|
20230919,161800,29759180,9980,9980,9980,9980,0
|
|
20230919,161700,29759180,9980,9980,9980,9980,0
|
|
20230919,161600,29759180,9980,9980,9980,9980,0
|
|
20230919,161500,29759180,9980,9980,9980,9980,0
|
|
20230919,161400,29759180,9980,9980,9980,9980,210
|
|
20230919,161300,29759180,9980,9980,9980,9980,0
|
|
20230919,161200,29759180,9980,9980,9980,9980,0
|
|
20230919,161100,29759180,9980,9980,9980,9980,0
|
|
20230919,161000,29759180,9980,9980,9980,9980,0
|
|
20230919,160900,29759180,9980,9980,9980,9980,0
|
|
20230919,160800,29759180,9980,9980,9980,9980,0
|
|
20230919,160700,29759180,9980,9980,9980,9980,0
|
|
20230919,160600,29759180,9980,9980,9980,9980,0
|
|
20230919,160500,29759180,9980,9980,9980,9980,0
|
|
20230919,160400,29759180,9980,9980,9980,9980,0
|
|
20230919,160300,29759180,9980,9980,9980,9980,0
|
|
20230919,160200,29759180,9980,9980,9980,9980,0
|
|
20230919,160100,29759180,9980,9980,9980,9980,0
|
|
20230919,160000,29759180,9980,9980,9980,9980,0
|
|
20230919,155900,29759180,9980,9980,9980,9980,0
|
|
20230919,155800,29759180,9980,9980,9980,9980,0
|
|
20230919,155700,29759180,9980,9980,9980,9980,0
|
|
20230919,155600,29759180,9980,9980,9980,9980,0
|
|
20230919,155500,29759180,9980,9980,9980,9980,0
|
|
20230919,155400,29759180,9980,9980,9980,9980,0
|
|
20230919,155300,29759180,9980,9980,9980,9980,0
|
|
20230919,155200,29759180,9980,9980,9980,9980,0
|
|
20230919,155100,29759180,9980,9980,9980,9980,0
|
|
20230919,155000,29759180,9980,9980,9980,9980,0
|
|
20230919,154900,29759180,9980,9980,9980,9980,0
|
|
20230919,154800,29759180,9980,9980,9980,9980,0
|
|
20230919,154700,29759180,9980,9980,9980,9980,0
|
|
20230919,154600,29759180,9980,9980,9980,9980,0
|
|
20230919,154500,29759180,9980,9980,9980,9980,0
|
|
20230919,154400,29759180,9980,9980,9980,9980,210
|
|
20230919,154300,29759180,9980,9980,9980,9980,0
|
|
20230919,154200,29759180,9980,9980,9980,9980,0
|
|
20230919,154100,29759180,9980,9980,9980,9980,0
|
|
20230919,154000,29759180,9980,9980,9980,9980,0
|
|
20230919,153900,29759180,9980,9980,9980,9980,0
|
|
20230919,153800,29759180,9980,9980,9980,9980,0
|
|
20230919,153700,29759180,9980,9980,9980,9980,0
|
|
20230919,153600,29759180,9980,9980,9980,9980,0
|
|
20230919,153500,29759180,9980,9980,9980,9980,0
|
|
20230919,153400,29759180,9980,9980,9980,9980,0
|
|
20230919,153300,29759180,9980,9980,9980,9980,0
|
|
20230919,153200,29759180,9980,9980,9980,9980,0
|
|
20230919,153100,29759180,9980,9980,9980,9980,0
|
|
20230919,153000,29759180,9980,9980,9980,9980,210
|
|
20230919,152900,27663380,9970,9970,9970,9970,0
|
|
20230919,152800,27663380,9970,9970,9970,9970,0
|
|
20230919,152700,27663380,9970,9970,9970,9970,0
|
|
20230919,152600,27663380,9970,9970,9970,9970,0
|
|
20230919,152500,27663380,9970,9970,9970,9970,0
|
|
20230919,152400,27663380,9970,9970,9970,9970,0
|
|
20230919,152300,27663380,9970,9970,9970,9970,0
|
|
20230919,152200,27663380,9970,9970,9970,9970,0
|
|
20230919,152100,27663380,9970,9970,9970,9970,0
|
|
20230919,152000,27663380,9970,9970,9970,9970,0
|
|
20230919,151900,27663380,9970,9970,9970,9970,0
|
|
20230919,151800,27663380,9970,9970,9970,9970,0
|
|
20230919,151700,27663380,9970,9970,9970,9970,0
|
|
20230919,151600,27663380,9970,9970,9970,9970,11
|
|
20230919,151500,27553710,9970,9970,9970,9970,0
|
|
20230919,151400,27553710,9970,9970,9970,9970,0
|
|
20230919,151300,27553710,9970,9970,9970,9970,6
|
|
20230919,151200,27493890,9980,9980,9980,9980,0
|
|
20230919,151100,27493890,9980,9980,9980,9980,41
|
|
20230919,151000,27084710,9980,9980,9980,9980,20
|
|
20230919,150900,26885110,9970,9970,9970,9970,0
|
|
20230919,150800,26885110,9970,9970,9970,9970,2
|
|
20230919,150700,26865170,9970,9970,9970,9970,1
|
|
20230919,150600,26855200,9980,9980,9980,9980,0
|
|
20230919,150500,26855200,9980,9980,9980,9980,0
|
|
20230919,150400,26855200,9980,9980,9980,9980,1
|
|
20230919,150300,26845220,9980,9980,9980,9980,10
|
|
20230919,150200,26745420,9980,9980,9980,9980,50
|
|
20230919,150100,26246420,9970,9970,9970,9970,0
|
|
20230919,150000,26246420,9970,9970,9970,9970,0
|
|
20230919,145900,26246420,9970,9970,9970,9970,0
|
|
20230919,145800,26246420,9970,9970,9970,9970,0
|
|
20230919,145700,26246420,9970,9970,9970,9970,0
|
|
20230919,145600,26246420,9970,9970,9970,9970,0
|
|
20230919,145500,26246420,9970,9970,9970,9970,3
|
|
20230919,145400,26216510,9980,9980,9980,9980,0
|
|
20230919,145300,26216510,9980,9980,9980,9980,0
|
|
20230919,145200,26216510,9980,9980,9980,9980,0
|
|
20230919,145100,26216510,9980,9980,9980,9980,2
|
|
20230919,145000,26196550,9980,9980,9980,9980,0
|
|
20230919,144900,26196550,9980,9980,9980,9980,0
|
|
20230919,144800,26196550,9980,9980,9980,9980,1
|
|
20230919,144700,26186570,9980,9980,9980,9980,0
|
|
20230919,144600,26186570,9980,9980,9980,9980,0
|
|
20230919,144500,26186570,9980,9980,9980,9980,0
|
|
20230919,144400,26186570,9980,9980,9980,9980,0
|
|
20230919,144300,26186570,9980,9980,9980,9980,0
|
|
20230919,144200,26186570,9980,9980,9980,9980,0
|
|
20230919,144100,26186570,9980,9980,9980,9980,0
|
|
20230919,144000,26186570,9980,9980,9980,9980,1
|
|
20230919,143900,26176590,9980,9980,9980,9980,30
|
|
20230919,143800,25877190,9980,9980,9980,9980,0
|
|
20230919,143700,25877190,9980,9980,9980,9980,0
|
|
20230919,143600,25877190,9980,9980,9980,9980,0
|
|
20230919,143500,25877190,9980,9980,9980,9980,0
|
|
20230919,143400,25877190,9980,9980,9980,9980,10
|
|
20230919,143300,25777390,9970,9970,9970,9970,106
|
|
20230919,143200,24720570,9980,9980,9980,9980,0
|
|
20230919,143100,24720570,9980,9980,9980,9980,12
|
|
20230919,143000,24600810,9980,9980,9980,9980,0
|
|
20230919,142900,24600810,9980,9970,9980,9970,46
|
|
20230919,142800,24142160,9980,9980,9980,9980,0
|
|
20230919,142700,24142160,9980,9980,9980,9980,0
|
|
20230919,142600,24142160,9980,9980,9980,9980,0
|
|
20230919,142500,24142160,9980,9980,9980,9980,0
|
|
20230919,142400,24142160,9980,9980,9980,9980,30
|
|
20230919,142300,23842760,9970,9970,9970,9970,0
|
|
20230919,142200,23842760,9970,9970,9970,9970,0
|
|
20230919,142100,23842760,9970,9970,9970,9970,0
|
|
20230919,142000,23842760,9970,9970,9970,9970,0
|
|
20230919,141900,23842760,9970,9970,9970,9970,0
|
|
20230919,141800,23842760,9970,9970,9970,9970,6
|
|
20230919,141700,23782940,9980,9980,9980,9980,0
|
|
20230919,141600,23782940,9980,9980,9980,9980,2
|
|
20230919,141500,23762980,9980,9980,9980,9980,0
|
|
20230919,141400,23762980,9980,9980,9980,9980,0
|
|
20230919,141300,23762980,9980,9980,9980,9980,0
|
|
20230919,141200,23762980,9980,9980,9980,9980,0
|
|
20230919,141100,23762980,9980,9980,9980,9980,0
|
|
20230919,141000,23762980,9980,9980,9980,9980,0
|
|
20230919,140900,23762980,9980,9980,9980,9980,0
|
|
20230919,140800,23762980,9980,9980,9980,9980,9
|
|
20230919,140700,23673160,9970,9970,9970,9970,0
|
|
20230919,140600,23673160,9970,9970,9970,9970,0
|
|
20230919,140500,23673160,9970,9970,9970,9970,0
|
|
20230919,140400,23673160,9970,9970,9970,9970,0
|
|
20230919,140300,23673160,9970,9970,9970,9970,0
|
|
20230919,140200,23673160,9970,9970,9970,9970,0
|
|
20230919,140100,23673160,9970,9980,9980,9970,250
|
|
20230919,140000,21178660,9980,9980,9980,9980,10
|
|
20230919,135900,21078860,9980,9980,9980,9980,0
|
|
20230919,135800,21078860,9980,9980,9980,9980,0
|
|
20230919,135700,21078860,9980,9980,9980,9980,0
|
|
20230919,135600,21078860,9980,9980,9980,9980,0
|
|
20230919,135500,21078860,9980,9980,9980,9980,1
|
|
20230919,135400,21068880,9980,9980,9980,9980,0
|
|
20230919,135300,21068880,9980,9980,9980,9980,0
|
|
20230919,135200,21068880,9980,9980,9980,9980,0
|
|
20230919,135100,21068880,9980,9980,9980,9980,0
|
|
20230919,135000,21068880,9980,9980,9980,9980,0
|
|
20230919,134900,21068880,9980,9980,9980,9980,0
|
|
20230919,134800,21068880,9980,9980,9980,9980,0
|
|
20230919,134700,21068880,9980,9980,9980,9980,0
|
|
20230919,134600,21068880,9980,9980,9980,9980,0
|
|
20230919,134500,21068880,9980,9980,9980,9980,11
|
|
20230919,134400,20959100,9980,9980,9980,9980,6
|
|
20230919,134300,20899220,9970,9970,9970,9970,0
|
|
20230919,134200,20899220,9970,9970,9970,9970,0
|
|
20230919,134100,20899220,9970,9970,9970,9970,0
|
|
20230919,134000,20899220,9970,9970,9970,9970,0
|
|
20230919,133900,20899220,9970,9970,9970,9970,0
|
|
20230919,133800,20899220,9970,9970,9970,9970,0
|
|
20230919,133700,20899220,9970,9970,9970,9970,0
|
|
20230919,133600,20899220,9970,9970,9970,9970,0
|
|
20230919,133500,20899220,9970,9970,9970,9970,0
|
|
20230919,133400,20899220,9970,9970,9970,9970,0
|
|
20230919,133300,20899220,9970,9970,9970,9970,0
|
|
20230919,133200,20899220,9970,9970,9970,9970,0
|
|
20230919,133100,20899220,9970,9970,9970,9970,0
|
|
20230919,133000,20899220,9970,9970,9970,9970,0
|
|
20230919,132900,20899220,9970,9970,9970,9970,0
|
|
20230919,132800,20899220,9970,9970,9970,9970,0
|
|
20230919,132700,20899220,9970,9970,9970,9970,1
|
|
20230919,132600,20889250,9960,9960,9960,9960,0
|
|
20230919,132500,20889250,9960,9960,9960,9960,0
|
|
20230919,132400,20889250,9960,9960,9960,9960,0
|
|
20230919,132300,20889250,9960,9960,9960,9960,0
|
|
20230919,132200,20889250,9960,9970,9970,9960,50
|
|
20230919,132100,20390930,9980,9980,9980,9980,0
|
|
20230919,132000,20390930,9980,9980,9980,9980,0
|
|
20230919,131900,20390930,9980,9980,9980,9980,0
|
|
20230919,131800,20390930,9980,9980,9980,9980,0
|
|
20230919,131700,20390930,9980,9980,9980,9980,0
|
|
20230919,131600,20390930,9980,9980,9980,9980,46
|
|
20230919,131500,19931850,9970,9970,9970,9970,64
|
|
20230919,131400,19293770,9970,9970,9970,9970,10
|
|
20230919,131300,19194070,9980,9980,9980,9980,0
|
|
20230919,131200,19194070,9980,9980,9980,9980,32
|
|
20230919,131100,18874710,9980,9980,9980,9980,20
|
|
20230919,131000,18675110,9980,9980,9980,9980,0
|
|
20230919,130900,18675110,9980,9980,9980,9980,0
|
|
20230919,130800,18675110,9980,9980,9980,9980,1
|
|
20230919,130700,18665130,9980,9980,9980,9980,1
|
|
20230919,130600,18655150,9980,9980,9980,9980,0
|
|
20230919,130500,18655150,9980,9980,9980,9980,0
|
|
20230919,130400,18655150,9980,9980,9980,9980,0
|
|
20230919,130300,18655150,9980,9980,9980,9980,0
|
|
20230919,130200,18655150,9980,9980,9980,9980,0
|
|
20230919,130100,18655150,9980,9980,9980,9980,0
|
|
20230919,130000,18655150,9980,9980,9980,9980,0
|
|
20230919,125900,18655150,9980,9980,9980,9980,0
|
|
20230919,125800,18655150,9980,9980,9980,9980,0
|
|
20230919,125700,18655150,9980,9980,9980,9980,1
|
|
20230919,125600,18645170,9980,9980,9980,9980,0
|
|
20230919,125500,18645170,9980,9980,9980,9980,0
|
|
20230919,125400,18645170,9980,9980,9980,9980,0
|
|
20230919,125300,18645170,9980,9980,9980,9980,5
|
|
20230919,125200,18595270,9960,9960,9960,9960,0
|
|
20230919,125100,18595270,9960,9960,9960,9960,0
|
|
20230919,125000,18595270,9960,9960,9960,9960,0
|
|
20230919,124900,18595270,9960,9960,9960,9960,0
|
|
20230919,124800,18595270,9960,9960,9960,9960,0
|
|
20230919,124700,18595270,9960,9960,9960,9960,0
|
|
20230919,124600,18595270,9960,9960,9960,9960,0
|
|
20230919,124500,18595270,9960,9960,9960,9960,0
|
|
20230919,124400,18595270,9960,9960,9960,9960,0
|
|
20230919,124300,18595270,9960,9960,9960,9960,0
|
|
20230919,124200,18595270,9960,9960,9960,9960,0
|
|
20230919,124100,18595270,9960,9960,9960,9960,0
|
|
20230919,124000,18595270,9960,9960,9960,9960,0
|
|
20230919,123900,18595270,9960,9960,9960,9960,0
|
|
20230919,123800,18595270,9960,9960,9960,9960,0
|
|
20230919,123700,18595270,9960,9960,9960,9960,0
|
|
20230919,123600,18595270,9960,9960,9960,9960,0
|
|
20230919,123500,18595270,9960,9960,9960,9960,0
|
|
20230919,123400,18595270,9960,9960,9960,9960,0
|
|
20230919,123300,18595270,9960,9960,9960,9960,0
|
|
20230919,123200,18595270,9960,9960,9960,9960,0
|
|
20230919,123100,18595270,9960,9960,9960,9960,0
|
|
20230919,123000,18595270,9960,9960,9960,9960,0
|
|
20230919,122900,18595270,9960,9960,9960,9960,0
|
|
20230919,122800,18595270,9960,9960,9960,9960,0
|
|
20230919,122700,18595270,9960,9970,9970,9960,25
|
|
20230919,122600,18346150,9970,9970,9970,9970,145
|
|
20230919,122500,16900500,9970,9970,9970,9970,0
|
|
20230919,122400,16900500,9970,9970,9970,9970,0
|
|
20230919,122300,16900500,9970,9970,9970,9970,9
|
|
20230919,122200,16810770,9970,9970,9970,9970,1
|
|
20230919,122100,16800800,9980,9980,9980,9980,10
|
|
20230919,122000,16701000,9980,9980,9980,9980,0
|
|
20230919,121900,16701000,9980,9980,9980,9980,0
|
|
20230919,121800,16701000,9980,9980,9980,9980,0
|
|
20230919,121700,16701000,9980,9980,9980,9980,0
|
|
20230919,121600,16701000,9980,9980,9980,9980,0
|
|
20230919,121500,16701000,9980,9980,9980,9980,0
|
|
20230919,121400,16701000,9980,9980,9980,9980,0
|
|
20230919,121300,16701000,9980,9980,9980,9980,0
|
|
20230919,121200,16701000,9980,9980,9980,9980,0
|
|
20230919,121100,16701000,9980,9980,9980,9980,0
|
|
20230919,121000,16701000,9980,9980,9980,9980,0
|
|
20230919,120900,16701000,9980,9980,9980,9980,0
|
|
20230919,120800,16701000,9980,9980,9980,9980,0
|
|
20230919,120700,16701000,9980,9980,9980,9980,50
|
|
20230919,120600,16202000,9990,9990,9990,9990,0
|
|
20230919,120500,16202000,9990,9990,9990,9990,0
|
|
20230919,120400,16202000,9990,9990,9990,9990,0
|
|
20230919,120300,16202000,9990,9990,9990,9990,0
|
|
20230919,120200,16202000,9990,9990,9990,9990,0
|
|
20230919,120100,16202000,9990,9990,9990,9990,0
|
|
20230919,120000,16202000,9990,9990,9990,9990,1
|
|
20230919,115900,16192010,9990,9990,9990,9990,1
|
|
20230919,115800,16182020,9990,9990,9990,9990,1
|
|
20230919,115700,16172030,9990,9990,9990,9990,0
|
|
20230919,115600,16172030,9990,9990,9990,9990,0
|
|
20230919,115500,16172030,9990,9990,9990,9990,0
|
|
20230919,115400,16172030,9990,9990,9990,9990,0
|
|
20230919,115300,16172030,9990,9990,9990,9990,0
|
|
20230919,115200,16172030,9990,9990,9990,9990,0
|
|
20230919,115100,16172030,9990,9990,9990,9990,0
|
|
20230919,115000,16172030,9990,9990,9990,9990,0
|
|
20230919,114900,16172030,9990,9990,9990,9990,0
|
|
20230919,114800,16172030,9990,9990,9990,9990,0
|
|
20230919,114700,16172030,9990,9990,9990,9990,0
|
|
20230919,114600,16172030,9990,9990,9990,9990,0
|
|
20230919,114500,16172030,9990,9990,9990,9990,0
|
|
20230919,114400,16172030,9990,9990,9990,9990,0
|
|
20230919,114300,16172030,9990,9990,9990,9990,0
|
|
20230919,114200,16172030,9990,9990,9990,9990,1
|
|
20230919,114100,16162040,9990,9990,9990,9990,0
|
|
20230919,114000,16162040,9990,9990,9990,9990,0
|
|
20230919,113900,16162040,9990,9990,9990,9990,0
|
|
20230919,113800,16162040,9990,9990,9990,9990,0
|
|
20230919,113700,16162040,9990,9990,9990,9990,0
|
|
20230919,113600,16162040,9990,9990,9990,9990,0
|
|
20230919,113500,16162040,9990,9990,9990,9990,0
|
|
20230919,113400,16162040,9990,9990,9990,9990,0
|
|
20230919,113300,16162040,9990,9990,9990,9990,1
|
|
20230919,113200,16152050,9970,9970,9970,9970,0
|
|
20230919,113100,16152050,9970,9970,9970,9970,0
|
|
20230919,113000,16152050,9970,9970,9970,9970,0
|
|
20230919,112900,16152050,9970,9970,9970,9970,29
|
|
20230919,112800,15862920,9980,9980,9980,9980,38
|
|
20230919,112700,15483680,9990,9990,9990,9990,0
|
|
20230919,112600,15483680,9990,9990,9990,9990,0
|
|
20230919,112500,15483680,9990,9990,9990,9990,0
|
|
20230919,112400,15483680,9990,9990,9990,9990,0
|
|
20230919,112300,15483680,9990,9990,9990,9990,0
|
|
20230919,112200,15483680,9990,9990,9990,9990,0
|
|
20230919,112100,15483680,9990,9990,9990,9990,0
|
|
20230919,112000,15483680,9990,9990,9990,9990,10
|
|
20230919,111900,15383780,10000,10000,10000,10000,0
|
|
20230919,111800,15383780,10000,10000,10000,10000,0
|
|
20230919,111700,15383780,10000,10000,10000,10000,0
|
|
20230919,111600,15383780,10000,10000,10000,10000,0
|
|
20230919,111500,15383780,10000,10000,10000,10000,0
|
|
20230919,111400,15383780,10000,10000,10000,10000,1
|
|
20230919,111300,15373780,9980,9980,9980,9980,0
|
|
20230919,111200,15373780,9980,9980,9980,9980,0
|
|
20230919,111100,15373780,9980,9980,9980,9980,0
|
|
20230919,111000,15373780,9980,9980,9980,9980,160
|
|
20230919,110900,13776980,9980,9980,9980,9980,1
|
|
20230919,110800,13767000,9980,9980,9980,9980,0
|
|
20230919,110700,13767000,9980,9980,9980,9980,0
|
|
20230919,110600,13767000,9980,9980,9980,9980,0
|
|
20230919,110500,13767000,9980,9980,9980,9980,0
|
|
20230919,110400,13767000,9980,9980,9980,9980,0
|
|
20230919,110300,13767000,9980,9980,9980,9980,0
|
|
20230919,110200,13767000,9980,9980,9980,9980,0
|
|
20230919,110100,13767000,9980,9980,9980,9980,0
|
|
20230919,110000,13767000,9980,9980,9980,9980,0
|
|
20230919,105900,13767000,9980,9990,9990,9980,166
|
|
20230919,105800,12110290,9980,9980,9980,9980,0
|
|
20230919,105700,12110290,9980,9980,9980,9980,0
|
|
20230919,105600,12110290,9980,9980,9980,9980,0
|
|
20230919,105500,12110290,9980,9980,9980,9980,0
|
|
20230919,105400,12110290,9980,9980,9980,9980,0
|
|
20230919,105300,12110290,9980,9980,9980,9980,0
|
|
20230919,105200,12110290,9980,9980,9980,9980,0
|
|
20230919,105100,12110290,9980,9980,9980,9980,0
|
|
20230919,105000,12110290,9980,9980,9980,9980,0
|
|
20230919,104900,12110290,9980,9980,9980,9980,0
|
|
20230919,104800,12110290,9980,9980,9980,9980,85
|
|
20230919,104700,11261990,9980,9980,9980,9980,5
|
|
20230919,104600,11212090,9980,9980,9980,9980,0
|
|
20230919,104500,11212090,9980,9980,9980,9980,2
|
|
20230919,104400,11192130,9980,9980,9980,9980,0
|
|
20230919,104300,11192130,9980,9980,9980,9980,0
|
|
20230919,104200,11192130,9980,9990,9990,9980,132
|
|
20230919,104100,9874750,9990,9990,9990,9990,0
|
|
20230919,104000,9874750,9990,9990,9990,9990,0
|
|
20230919,103900,9874750,9990,9980,9990,9980,16
|
|
20230919,103800,9714990,9990,9990,9990,9990,0
|
|
20230919,103700,9714990,9990,9990,9990,9990,0
|
|
20230919,103600,9714990,9990,9990,9990,9990,1
|
|
20230919,103500,9705000,9990,9990,9990,9990,0
|
|
20230919,103400,9705000,9990,9990,9990,9990,0
|
|
20230919,103300,9705000,9990,9990,9990,9990,10
|
|
20230919,103200,9605100,9990,9990,9990,9990,0
|
|
20230919,103100,9605100,9990,9990,9990,9990,0
|
|
20230919,103000,9605100,9990,9980,9990,9980,11
|
|
20230919,102900,9495310,9990,9990,9990,9990,1
|
|
20230919,102800,9485320,9990,9990,9990,9990,0
|
|
20230919,102700,9485320,9990,9990,9990,9990,2
|
|
20230919,102600,9465340,9990,9990,9990,9990,2
|
|
20230919,102500,9445360,9990,9990,9990,9990,0
|
|
20230919,102400,9445360,9990,9990,9990,9990,4
|
|
20230919,102300,9405400,9990,9990,9990,9990,5
|
|
20230919,102200,9355450,9990,9990,9990,9990,0
|
|
20230919,102100,9355450,9990,9990,9990,9990,0
|
|
20230919,102000,9355450,9990,9990,9990,9990,0
|
|
20230919,101900,9355450,9990,9990,9990,9990,17
|
|
20230919,101800,9185620,10000,10000,10000,10000,1
|
|
20230919,101700,9175620,9990,9990,9990,9990,35
|
|
20230919,101600,8825970,10000,10000,10000,10000,110
|
|
20230919,101500,7725970,9990,9990,9990,9990,31
|
|
20230919,101400,7416280,10000,10000,10000,10000,8
|
|
20230919,101300,7336280,10000,10000,10000,10000,0
|
|
20230919,101200,7336280,10000,10000,10000,10000,0
|
|
20230919,101100,7336280,10000,10000,10000,10000,17
|
|
20230919,101000,7166280,10010,10010,10010,10010,0
|
|
20230919,100900,7166280,10010,10010,10010,10010,0
|
|
20230919,100800,7166280,10010,10010,10010,10010,0
|
|
20230919,100700,7166280,10010,10010,10010,10010,0
|
|
20230919,100600,7166280,10010,10010,10010,10010,10
|
|
20230919,100500,7066180,10020,10000,10020,10000,200
|
|
20230919,100400,5065630,9980,9980,9980,9980,0
|
|
20230919,100300,5065630,9980,9980,9980,9980,0
|
|
20230919,100200,5065630,9980,9980,9980,9980,0
|
|
20230919,100100,5065630,9980,9990,9990,9980,178
|
|
20230919,100000,3289040,9980,9980,9980,9980,0
|
|
20230919,095900,3289040,9980,9980,9980,9980,0
|
|
20230919,095800,3289040,9980,9980,9980,9980,0
|
|
20230919,095700,3289040,9980,9980,9980,9980,0
|
|
20230919,095600,3289040,9980,9980,9980,9980,0
|
|
20230919,095500,3289040,9980,9980,9980,9980,0
|
|
20230919,095400,3289040,9980,9980,9980,9980,0
|
|
20230919,095300,3289040,9980,9980,9980,9980,0
|
|
20230919,095200,3289040,9980,9980,9980,9980,0
|
|
20230919,095100,3289040,9980,9980,9980,9980,0
|
|
20230919,095000,3289040,9980,9980,9980,9980,0
|
|
20230919,094900,3289040,9980,9980,9980,9980,0
|
|
20230919,094800,3289040,9980,9980,9980,9980,0
|
|
20230919,094700,3289040,9980,9980,9980,9980,0
|
|
20230919,094600,3289040,9980,9980,9980,9980,0
|
|
20230919,094500,3289040,9980,9980,9980,9980,0
|
|
20230919,094400,3289040,9980,9980,9980,9980,0
|
|
20230919,094300,3289040,9980,9980,9980,9980,0
|
|
20230919,094200,3289040,9980,9980,9980,9980,10
|
|
20230919,094100,3189240,9980,9980,9980,9980,0
|
|
20230919,094000,3189240,9980,9980,9980,9980,1
|
|
20230919,093900,3179260,10010,10010,10010,10010,0
|
|
20230919,093800,3179260,10010,10010,10010,10010,0
|
|
20230919,093700,3179260,10010,10010,10010,10010,2
|
|
20230919,093600,3159240,10010,10010,10010,10010,5
|
|
20230919,093500,3109190,10010,10010,10010,10010,1
|
|
20230919,093400,3099180,10010,10010,10010,10010,0
|
|
20230919,093300,3099180,10010,10000,10010,9990,48
|
|
20230919,093200,2619380,10000,10000,10000,10000,28
|
|
20230919,093100,2339380,10000,10000,10000,10000,6
|
|
20230919,093000,2279380,10010,10010,10010,10010,0
|
|
20230919,092900,2279380,10010,10010,10010,10010,0
|
|
20230919,092800,2279380,10010,10010,10010,10010,0
|
|
20230919,092700,2279380,10010,10010,10010,10010,0
|
|
20230919,092600,2279380,10010,10010,10010,10010,7
|
|
20230919,092500,2209310,10010,10010,10010,10010,30
|
|
20230919,092400,1909010,10020,10020,10020,10020,0
|
|
20230919,092300,1909010,10020,10020,10020,10020,0
|
|
20230919,092200,1909010,10020,10020,10020,10020,13
|
|
20230919,092100,1778750,10020,10020,10020,10020,7
|
|
20230919,092000,1708610,9930,9930,9930,9930,0
|
|
20230919,091900,1708610,9930,9930,9930,9930,0
|
|
20230919,091800,1708610,9930,9930,9930,9930,0
|
|
20230919,091700,1708610,9930,9930,9930,9930,0
|
|
20230919,091600,1708610,9930,9930,9930,9930,0
|
|
20230919,091500,1708610,9930,9930,9930,9930,0
|
|
20230919,091400,1708610,9930,9930,9930,9930,0
|
|
20230919,091300,1708610,9930,9930,9930,9930,0
|
|
20230919,091200,1708610,9930,9930,9930,9930,0
|
|
20230919,091100,1708610,9930,9930,9930,9930,0
|
|
20230919,091000,1708610,9930,9930,9930,9930,0
|
|
20230919,090900,1708610,9930,9930,9930,9930,0
|
|
20230919,090800,1708610,9930,9930,9930,9930,0
|
|
20230919,090700,1708610,9930,9930,9930,9930,0
|
|
20230919,090600,1708610,9930,9930,9930,9930,0
|
|
20230919,090500,1708610,9930,9930,9930,9930,0
|
|
20230919,090400,1708610,9930,9930,9930,9930,0
|
|
20230919,090300,1708610,9930,9930,9930,9930,0
|
|
20230919,090200,1708610,9930,10020,10020,9930,124
|
|
20230919,090100,470940,10020,10020,10020,10020,44
|
|
20230919,090000,30060,10020,10020,10020,10020,3
|