679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201600,112115440,9980,9980,9980,9980,27
|
|
20230920,201500,112115440,9980,9980,9980,9980,0
|
|
20230920,201400,112115440,9980,9980,9980,9980,0
|
|
20230920,201300,112115440,9980,9980,9980,9980,0
|
|
20230920,201200,112115440,9980,9980,9980,9980,0
|
|
20230920,201100,112115440,9980,9980,9980,9980,0
|
|
20230920,201000,112115440,9980,9980,9980,9980,0
|
|
20230920,200900,112115440,9980,9980,9980,9980,0
|
|
20230920,200800,112115440,9980,9980,9980,9980,0
|
|
20230920,200700,112115440,9980,9980,9980,9980,0
|
|
20230920,200600,112115440,9980,9980,9980,9980,0
|
|
20230920,200500,112115440,9980,9980,9980,9980,0
|
|
20230920,200400,112115440,9980,9980,9980,9980,0
|
|
20230920,200300,112115440,9980,9980,9980,9980,0
|
|
20230920,200200,112115440,9980,9980,9980,9980,0
|
|
20230920,200100,112115440,9980,9980,9980,9980,0
|
|
20230920,200000,112115440,9980,9980,9980,9980,0
|
|
20230920,195900,112115440,9980,9980,9980,9980,0
|
|
20230920,195800,112115440,9980,9980,9980,9980,0
|
|
20230920,195700,112115440,9980,9980,9980,9980,0
|
|
20230920,195600,112115440,9980,9980,9980,9980,0
|
|
20230920,195500,112115440,9980,9980,9980,9980,0
|
|
20230920,195400,112115440,9980,9980,9980,9980,0
|
|
20230920,195300,112115440,9980,9980,9980,9980,0
|
|
20230920,195200,112115440,9980,9980,9980,9980,0
|
|
20230920,195100,112115440,9980,9980,9980,9980,0
|
|
20230920,195000,112115440,9980,9980,9980,9980,0
|
|
20230920,194900,112115440,9980,9980,9980,9980,0
|
|
20230920,194800,112115440,9980,9980,9980,9980,0
|
|
20230920,194700,112115440,9980,9980,9980,9980,0
|
|
20230920,194600,112115440,9980,9980,9980,9980,27
|
|
20230920,194500,112115440,9980,9980,9980,9980,0
|
|
20230920,194400,112115440,9980,9980,9980,9980,0
|
|
20230920,194300,112115440,9980,9980,9980,9980,0
|
|
20230920,194200,112115440,9980,9980,9980,9980,0
|
|
20230920,194100,112115440,9980,9980,9980,9980,0
|
|
20230920,194000,112115440,9980,9980,9980,9980,0
|
|
20230920,193900,112115440,9980,9980,9980,9980,0
|
|
20230920,193800,112115440,9980,9980,9980,9980,0
|
|
20230920,193700,112115440,9980,9980,9980,9980,0
|
|
20230920,193600,112115440,9980,9980,9980,9980,0
|
|
20230920,193500,112115440,9980,9980,9980,9980,0
|
|
20230920,193400,112115440,9980,9980,9980,9980,0
|
|
20230920,193300,112115440,9980,9980,9980,9980,0
|
|
20230920,193200,112115440,9980,9980,9980,9980,0
|
|
20230920,193100,112115440,9980,9980,9980,9980,0
|
|
20230920,193000,112115440,9980,9980,9980,9980,0
|
|
20230920,192900,112115440,9980,9980,9980,9980,0
|
|
20230920,192800,112115440,9980,9980,9980,9980,0
|
|
20230920,192700,112115440,9980,9980,9980,9980,0
|
|
20230920,192600,112115440,9980,9980,9980,9980,0
|
|
20230920,192500,112115440,9980,9980,9980,9980,0
|
|
20230920,192400,112115440,9980,9980,9980,9980,0
|
|
20230920,192300,112115440,9980,9980,9980,9980,0
|
|
20230920,192200,112115440,9980,9980,9980,9980,0
|
|
20230920,192100,112115440,9980,9980,9980,9980,0
|
|
20230920,192000,112115440,9980,9980,9980,9980,0
|
|
20230920,191900,112115440,9980,9980,9980,9980,0
|
|
20230920,191800,112115440,9980,9980,9980,9980,0
|
|
20230920,191700,112115440,9980,9980,9980,9980,0
|
|
20230920,191600,112115440,9980,9980,9980,9980,27
|
|
20230920,191500,112115440,9980,9980,9980,9980,0
|
|
20230920,191400,112115440,9980,9980,9980,9980,0
|
|
20230920,191300,112115440,9980,9980,9980,9980,0
|
|
20230920,191200,112115440,9980,9980,9980,9980,0
|
|
20230920,191100,112115440,9980,9980,9980,9980,0
|
|
20230920,191000,112115440,9980,9980,9980,9980,0
|
|
20230920,190900,112115440,9980,9980,9980,9980,0
|
|
20230920,190800,112115440,9980,9980,9980,9980,0
|
|
20230920,190700,112115440,9980,9980,9980,9980,0
|
|
20230920,190600,112115440,9980,9980,9980,9980,0
|
|
20230920,190500,112115440,9980,9980,9980,9980,0
|
|
20230920,190400,112115440,9980,9980,9980,9980,0
|
|
20230920,190300,112115440,9980,9980,9980,9980,0
|
|
20230920,190200,112115440,9980,9980,9980,9980,0
|
|
20230920,190100,112115440,9980,9980,9980,9980,0
|
|
20230920,190000,112115440,9980,9980,9980,9980,0
|
|
20230920,185900,112115440,9980,9980,9980,9980,0
|
|
20230920,185800,112115440,9980,9980,9980,9980,0
|
|
20230920,185700,112115440,9980,9980,9980,9980,0
|
|
20230920,185600,112115440,9980,9980,9980,9980,0
|
|
20230920,185500,112115440,9980,9980,9980,9980,0
|
|
20230920,185400,112115440,9980,9980,9980,9980,0
|
|
20230920,185300,112115440,9980,9980,9980,9980,0
|
|
20230920,185200,112115440,9980,9980,9980,9980,0
|
|
20230920,185100,112115440,9980,9980,9980,9980,0
|
|
20230920,185000,112115440,9980,9980,9980,9980,0
|
|
20230920,184900,112115440,9980,9980,9980,9980,0
|
|
20230920,184800,112115440,9980,9980,9980,9980,0
|
|
20230920,184700,112115440,9980,9980,9980,9980,0
|
|
20230920,184600,112115440,9980,9980,9980,9980,27
|
|
20230920,184500,112115440,9980,9980,9980,9980,0
|
|
20230920,184400,112115440,9980,9980,9980,9980,0
|
|
20230920,184300,112115440,9980,9980,9980,9980,0
|
|
20230920,184200,112115440,9980,9980,9980,9980,0
|
|
20230920,184100,112115440,9980,9980,9980,9980,0
|
|
20230920,184000,112115440,9980,9980,9980,9980,0
|
|
20230920,183900,112115440,9980,9980,9980,9980,0
|
|
20230920,183800,112115440,9980,9980,9980,9980,0
|
|
20230920,183700,112115440,9980,9980,9980,9980,0
|
|
20230920,183600,112115440,9980,9980,9980,9980,0
|
|
20230920,183500,112115440,9980,9980,9980,9980,0
|
|
20230920,183400,112115440,9980,9980,9980,9980,0
|
|
20230920,183300,112115440,9980,9980,9980,9980,0
|
|
20230920,183200,112115440,9980,9980,9980,9980,0
|
|
20230920,183100,112115440,9980,9980,9980,9980,0
|
|
20230920,183000,112115440,9980,9980,9980,9980,0
|
|
20230920,182900,112115440,9980,9980,9980,9980,0
|
|
20230920,182800,112115440,9980,9980,9980,9980,0
|
|
20230920,182700,112115440,9980,9980,9980,9980,0
|
|
20230920,182600,112115440,9980,9980,9980,9980,0
|
|
20230920,182500,112115440,9980,9980,9980,9980,0
|
|
20230920,182400,112115440,9980,9980,9980,9980,0
|
|
20230920,182300,112115440,9980,9980,9980,9980,0
|
|
20230920,182200,112115440,9980,9980,9980,9980,0
|
|
20230920,182100,112115440,9980,9980,9980,9980,0
|
|
20230920,182000,112115440,9980,9980,9980,9980,0
|
|
20230920,181900,112115440,9980,9980,9980,9980,0
|
|
20230920,181800,112115440,9980,9980,9980,9980,0
|
|
20230920,181700,112115440,9980,9980,9980,9980,0
|
|
20230920,181600,112115440,9980,9980,9980,9980,27
|
|
20230920,181500,112115440,9980,9980,9980,9980,0
|
|
20230920,181400,112115440,9980,9980,9980,9980,0
|
|
20230920,181300,112115440,9980,9980,9980,9980,0
|
|
20230920,181200,112115440,9980,9980,9980,9980,0
|
|
20230920,181100,112115440,9980,9980,9980,9980,0
|
|
20230920,181000,112115440,9980,9980,9980,9980,0
|
|
20230920,180900,112115440,9980,9980,9980,9980,0
|
|
20230920,180800,112115440,9980,9980,9980,9980,0
|
|
20230920,180700,112115440,9980,9980,9980,9980,0
|
|
20230920,180600,112115440,9980,9980,9980,9980,0
|
|
20230920,180500,112115440,9980,9980,9980,9980,0
|
|
20230920,180400,112115440,9980,9980,9980,9980,0
|
|
20230920,180300,112115440,9980,9980,9980,9980,0
|
|
20230920,180200,112115440,9980,9980,9980,9980,0
|
|
20230920,180100,112115440,9980,9980,9980,9980,0
|
|
20230920,180000,112115440,9980,9980,9980,9980,0
|
|
20230920,175900,112115440,9980,9980,9980,9980,0
|
|
20230920,175800,112115440,9980,9980,9980,9980,0
|
|
20230920,175700,112115440,9980,9980,9980,9980,0
|
|
20230920,175600,112115440,9980,9980,9980,9980,0
|
|
20230920,175500,112115440,9980,9980,9980,9980,0
|
|
20230920,175400,112115440,9980,9980,9980,9980,0
|
|
20230920,175300,112115440,9980,9980,9980,9980,0
|
|
20230920,175200,112115440,9980,9980,9980,9980,0
|
|
20230920,175100,112115440,9980,9980,9980,9980,0
|
|
20230920,175000,112115440,9980,9980,9980,9980,0
|
|
20230920,174900,112115440,9980,9980,9980,9980,0
|
|
20230920,174800,112115440,9980,9980,9980,9980,0
|
|
20230920,174700,112115440,9980,9980,9980,9980,0
|
|
20230920,174600,112115440,9980,9980,9980,9980,27
|
|
20230920,174500,112115440,9980,9980,9980,9980,0
|
|
20230920,174400,112115440,9980,9980,9980,9980,0
|
|
20230920,174300,112115440,9980,9980,9980,9980,0
|
|
20230920,174200,112115440,9980,9980,9980,9980,0
|
|
20230920,174100,112115440,9980,9980,9980,9980,0
|
|
20230920,174000,112115440,9980,9980,9980,9980,0
|
|
20230920,173900,112115440,9980,9980,9980,9980,0
|
|
20230920,173800,112115440,9980,9980,9980,9980,0
|
|
20230920,173700,112115440,9980,9980,9980,9980,0
|
|
20230920,173600,112115440,9980,9980,9980,9980,0
|
|
20230920,173500,112115440,9980,9980,9980,9980,0
|
|
20230920,173400,112115440,9980,9980,9980,9980,0
|
|
20230920,173300,112115440,9980,9980,9980,9980,0
|
|
20230920,173200,112115440,9980,9980,9980,9980,0
|
|
20230920,173100,112115440,9980,9980,9980,9980,0
|
|
20230920,173000,112115440,9980,9980,9980,9980,0
|
|
20230920,172900,112115440,9980,9980,9980,9980,0
|
|
20230920,172800,112115440,9980,9980,9980,9980,0
|
|
20230920,172700,112115440,9980,9980,9980,9980,0
|
|
20230920,172600,112115440,9980,9980,9980,9980,0
|
|
20230920,172500,112115440,9980,9980,9980,9980,0
|
|
20230920,172400,112115440,9980,9980,9980,9980,0
|
|
20230920,172300,112115440,9980,9980,9980,9980,0
|
|
20230920,172200,112115440,9980,9980,9980,9980,0
|
|
20230920,172100,112115440,9980,9980,9980,9980,0
|
|
20230920,172000,112115440,9980,9980,9980,9980,0
|
|
20230920,171900,112115440,9980,9980,9980,9980,0
|
|
20230920,171800,112115440,9980,9980,9980,9980,0
|
|
20230920,171700,112115440,9980,9980,9980,9980,0
|
|
20230920,171600,112115440,9980,9980,9980,9980,27
|
|
20230920,171500,112115440,9980,9980,9980,9980,0
|
|
20230920,171400,112115440,9980,9980,9980,9980,0
|
|
20230920,171300,112115440,9980,9980,9980,9980,0
|
|
20230920,171200,112115440,9980,9980,9980,9980,0
|
|
20230920,171100,112115440,9980,9980,9980,9980,0
|
|
20230920,171000,112115440,9980,9980,9980,9980,0
|
|
20230920,170900,112115440,9980,9980,9980,9980,0
|
|
20230920,170800,112115440,9980,9980,9980,9980,0
|
|
20230920,170700,112115440,9980,9980,9980,9980,0
|
|
20230920,170600,112115440,9980,9980,9980,9980,0
|
|
20230920,170500,112115440,9980,9980,9980,9980,0
|
|
20230920,170400,112115440,9980,9980,9980,9980,0
|
|
20230920,170300,112115440,9980,9980,9980,9980,0
|
|
20230920,170200,112115440,9980,9980,9980,9980,0
|
|
20230920,170100,112115440,9980,9980,9980,9980,0
|
|
20230920,170000,112115440,9980,9980,9980,9980,0
|
|
20230920,165900,112115440,9980,9980,9980,9980,0
|
|
20230920,165800,112115440,9980,9980,9980,9980,0
|
|
20230920,165700,112115440,9980,9980,9980,9980,0
|
|
20230920,165600,112115440,9980,9980,9980,9980,0
|
|
20230920,165500,112115440,9980,9980,9980,9980,0
|
|
20230920,165400,112115440,9980,9980,9980,9980,0
|
|
20230920,165300,112115440,9980,9980,9980,9980,0
|
|
20230920,165200,112115440,9980,9980,9980,9980,0
|
|
20230920,165100,112115440,9980,9980,9980,9980,0
|
|
20230920,165000,112115440,9980,9980,9980,9980,0
|
|
20230920,164900,112115440,9980,9980,9980,9980,0
|
|
20230920,164800,112115440,9980,9980,9980,9980,0
|
|
20230920,164700,112115440,9980,9980,9980,9980,0
|
|
20230920,164600,112115440,9980,9980,9980,9980,27
|
|
20230920,164500,112115440,9980,9980,9980,9980,0
|
|
20230920,164400,112115440,9980,9980,9980,9980,0
|
|
20230920,164300,112115440,9980,9980,9980,9980,0
|
|
20230920,164200,112115440,9980,9980,9980,9980,0
|
|
20230920,164100,112115440,9980,9980,9980,9980,0
|
|
20230920,164000,112115440,9980,9980,9980,9980,0
|
|
20230920,163900,112115440,9980,9980,9980,9980,0
|
|
20230920,163800,112115440,9980,9980,9980,9980,0
|
|
20230920,163700,112115440,9980,9980,9980,9980,0
|
|
20230920,163600,112115440,9980,9980,9980,9980,0
|
|
20230920,163500,112115440,9980,9980,9980,9980,0
|
|
20230920,163400,112115440,9980,9980,9980,9980,0
|
|
20230920,163300,112115440,9980,9980,9980,9980,0
|
|
20230920,163200,112115440,9980,9980,9980,9980,0
|
|
20230920,163100,112115440,9980,9980,9980,9980,0
|
|
20230920,163000,112115440,9980,9980,9980,9980,0
|
|
20230920,162900,112115440,9980,9980,9980,9980,0
|
|
20230920,162800,112115440,9980,9980,9980,9980,0
|
|
20230920,162700,112115440,9980,9980,9980,9980,0
|
|
20230920,162600,112115440,9980,9980,9980,9980,0
|
|
20230920,162500,112115440,9980,9980,9980,9980,0
|
|
20230920,162400,112115440,9980,9980,9980,9980,0
|
|
20230920,162300,112115440,9980,9980,9980,9980,0
|
|
20230920,162200,112115440,9980,9980,9980,9980,0
|
|
20230920,162100,112115440,9980,9980,9980,9980,0
|
|
20230920,162000,112115440,9980,9980,9980,9980,0
|
|
20230920,161900,112115440,9980,9980,9980,9980,0
|
|
20230920,161800,112115440,9980,9980,9980,9980,0
|
|
20230920,161700,112115440,9980,9980,9980,9980,0
|
|
20230920,161600,112115440,9980,9980,9980,9980,27
|
|
20230920,161500,112115440,9980,9980,9980,9980,0
|
|
20230920,161400,112115440,9980,9980,9980,9980,0
|
|
20230920,161300,112115440,9980,9980,9980,9980,0
|
|
20230920,161200,112115440,9980,9980,9980,9980,0
|
|
20230920,161100,112115440,9980,9980,9980,9980,0
|
|
20230920,161000,112115440,9980,9980,9980,9980,0
|
|
20230920,160900,112115440,9980,9980,9980,9980,0
|
|
20230920,160800,112115440,9980,9980,9980,9980,0
|
|
20230920,160700,112115440,9980,9980,9980,9980,0
|
|
20230920,160600,112115440,9980,9980,9980,9980,0
|
|
20230920,160500,112115440,9980,9980,9980,9980,0
|
|
20230920,160400,112115440,9980,9980,9980,9980,0
|
|
20230920,160300,112115440,9980,9980,9980,9980,0
|
|
20230920,160200,112115440,9980,9980,9980,9980,0
|
|
20230920,160100,112115440,9980,9980,9980,9980,0
|
|
20230920,160000,112115440,9980,9980,9980,9980,0
|
|
20230920,155900,112115440,9980,9980,9980,9980,0
|
|
20230920,155800,112115440,9980,9980,9980,9980,0
|
|
20230920,155700,112115440,9980,9980,9980,9980,0
|
|
20230920,155600,112115440,9980,9980,9980,9980,0
|
|
20230920,155500,112115440,9980,9980,9980,9980,0
|
|
20230920,155400,112115440,9980,9980,9980,9980,0
|
|
20230920,155300,112115440,9980,9980,9980,9980,0
|
|
20230920,155200,112115440,9980,9980,9980,9980,0
|
|
20230920,155100,112115440,9980,9980,9980,9980,0
|
|
20230920,155000,112115440,9980,9980,9980,9980,0
|
|
20230920,154900,112115440,9980,9980,9980,9980,0
|
|
20230920,154800,112115440,9980,9980,9980,9980,0
|
|
20230920,154700,112115440,9980,9980,9980,9980,0
|
|
20230920,154600,112115440,9980,9980,9980,9980,27
|
|
20230920,154500,112115440,9980,9980,9980,9980,0
|
|
20230920,154400,112115440,9980,9980,9980,9980,0
|
|
20230920,154300,112115440,9980,9980,9980,9980,0
|
|
20230920,154200,112115440,9980,9980,9980,9980,0
|
|
20230920,154100,112115440,9980,9980,9980,9980,0
|
|
20230920,154000,112115440,9980,9980,9980,9980,0
|
|
20230920,153900,112115440,9980,9980,9980,9980,0
|
|
20230920,153800,112115440,9980,9980,9980,9980,0
|
|
20230920,153700,112115440,9980,9980,9980,9980,0
|
|
20230920,153600,112115440,9980,9980,9980,9980,0
|
|
20230920,153500,112115440,9980,9980,9980,9980,0
|
|
20230920,153400,112115440,9980,9980,9980,9980,0
|
|
20230920,153300,112115440,9980,9980,9980,9980,0
|
|
20230920,153200,112115440,9980,9980,9980,9980,0
|
|
20230920,153100,112115440,9980,9980,9980,9980,0
|
|
20230920,153000,112115440,9980,9980,9980,9980,27
|
|
20230920,152900,111845980,9980,9980,9980,9980,0
|
|
20230920,152800,111845980,9980,9980,9980,9980,0
|
|
20230920,152700,111845980,9980,9980,9980,9980,0
|
|
20230920,152600,111845980,9980,9980,9980,9980,0
|
|
20230920,152500,111845980,9980,9980,9980,9980,0
|
|
20230920,152400,111845980,9980,9980,9980,9980,0
|
|
20230920,152300,111845980,9980,9980,9980,9980,0
|
|
20230920,152200,111845980,9980,9980,9980,9980,0
|
|
20230920,152100,111845980,9980,9980,9980,9980,0
|
|
20230920,152000,111845980,9980,9980,9980,9980,0
|
|
20230920,151900,111845980,9980,9980,9980,9980,52
|
|
20230920,151800,111327020,9990,9990,9990,9990,0
|
|
20230920,151700,111327020,9990,9990,9990,9990,0
|
|
20230920,151600,111327020,9990,9990,9990,9990,0
|
|
20230920,151500,111327020,9990,9990,9990,9990,2
|
|
20230920,151400,111307040,9990,9990,9990,9990,8
|
|
20230920,151300,111227120,9990,9990,9990,9990,0
|
|
20230920,151200,111227120,9990,9990,9990,9990,0
|
|
20230920,151100,111227120,9990,9990,9990,9990,0
|
|
20230920,151000,111227120,9990,9990,9990,9990,0
|
|
20230920,150900,111227120,9990,9990,9990,9990,0
|
|
20230920,150800,111227120,9990,9990,9990,9990,0
|
|
20230920,150700,111227120,9990,9990,9990,9990,938
|
|
20230920,150600,101856500,10000,10000,10000,10000,10
|
|
20230920,150500,101756500,10000,10000,10000,10000,0
|
|
20230920,150400,101756500,10000,10000,10000,10000,2
|
|
20230920,150300,101736500,9990,9990,9990,9990,0
|
|
20230920,150200,101736500,9990,9990,9990,9990,0
|
|
20230920,150100,101736500,9990,9990,9990,9990,0
|
|
20230920,150000,101736500,9990,9990,9990,9990,0
|
|
20230920,145900,101736500,9990,9990,9990,9990,0
|
|
20230920,145800,101736500,9990,9990,9990,9990,0
|
|
20230920,145700,101736500,9990,9990,9990,9990,0
|
|
20230920,145600,101736500,9990,9990,9990,9990,0
|
|
20230920,145500,101736500,9990,9990,9990,9990,0
|
|
20230920,145400,101736500,9990,9990,9990,9990,0
|
|
20230920,145300,101736500,9990,9990,9990,9990,0
|
|
20230920,145200,101736500,9990,9990,9990,9990,0
|
|
20230920,145100,101736500,9990,9990,9990,9990,0
|
|
20230920,145000,101736500,9990,9990,9990,9990,0
|
|
20230920,144900,101736500,9990,9990,9990,9990,0
|
|
20230920,144800,101736500,9990,9990,9990,9990,0
|
|
20230920,144700,101736500,9990,9990,9990,9990,2
|
|
20230920,144600,101716520,9990,9990,9990,9990,0
|
|
20230920,144500,101716520,9990,9990,9990,9990,0
|
|
20230920,144400,101716520,9990,9990,9990,9990,0
|
|
20230920,144300,101716520,9990,9990,9990,9990,10
|
|
20230920,144200,101616620,9990,9990,9990,9990,0
|
|
20230920,144100,101616620,9990,9990,9990,9990,0
|
|
20230920,144000,101616620,9990,9990,9990,9990,0
|
|
20230920,143900,101616620,9990,9990,9990,9990,80
|
|
20230920,143800,100817420,10000,10000,10000,10000,0
|
|
20230920,143700,100817420,10000,10000,10000,10000,0
|
|
20230920,143600,100817420,10000,10000,10000,10000,1
|
|
20230920,143500,100807420,10000,10000,10000,10000,100
|
|
20230920,143400,99807420,10000,10000,10000,10000,0
|
|
20230920,143300,99807420,10000,10000,10000,10000,0
|
|
20230920,143200,99807420,10000,10000,10000,10000,3
|
|
20230920,143100,99777420,10000,10000,10000,10000,0
|
|
20230920,143000,99777420,10000,10000,10000,10000,2
|
|
20230920,142900,99757420,10000,10000,10000,10000,0
|
|
20230920,142800,99757420,10000,10000,10000,10000,1
|
|
20230920,142700,99747420,10000,10000,10000,10000,0
|
|
20230920,142600,99747420,10000,10000,10000,10000,0
|
|
20230920,142500,99747420,10000,10000,10000,10000,0
|
|
20230920,142400,99747420,10000,10000,10000,10000,0
|
|
20230920,142300,99747420,10000,10000,10000,10000,0
|
|
20230920,142200,99747420,10000,10000,10000,10000,10
|
|
20230920,142100,99647420,10000,10000,10000,10000,0
|
|
20230920,142000,99647420,10000,10000,10000,10000,20
|
|
20230920,141900,99447420,9990,9990,9990,9990,0
|
|
20230920,141800,99447420,9990,9990,9990,9990,0
|
|
20230920,141700,99447420,9990,9990,9990,9990,0
|
|
20230920,141600,99447420,9990,9990,9990,9990,913
|
|
20230920,141500,90326550,9990,10000,10000,9990,1082
|
|
20230920,141400,79506560,10000,10000,10000,10000,0
|
|
20230920,141300,79506560,10000,10000,10000,10000,10
|
|
20230920,141200,79406560,9990,9990,9990,9990,0
|
|
20230920,141100,79406560,9990,9990,9990,9990,0
|
|
20230920,141000,79406560,9990,9990,9990,9990,0
|
|
20230920,140900,79406560,9990,9990,9990,9990,0
|
|
20230920,140800,79406560,9990,9990,9990,9990,0
|
|
20230920,140700,79406560,9990,9990,9990,9990,0
|
|
20230920,140600,79406560,9990,9990,9990,9990,0
|
|
20230920,140500,79406560,9990,9990,9990,9990,0
|
|
20230920,140400,79406560,9990,9990,9990,9990,0
|
|
20230920,140300,79406560,9990,9990,9990,9990,0
|
|
20230920,140200,79406560,9990,9990,9990,9990,0
|
|
20230920,140100,79406560,9990,9990,9990,9990,0
|
|
20230920,140000,79406560,9990,9990,9990,9990,0
|
|
20230920,135900,79406560,9990,9990,9990,9990,0
|
|
20230920,135800,79406560,9990,9990,9990,9990,0
|
|
20230920,135700,79406560,9990,9990,9990,9990,0
|
|
20230920,135600,79406560,9990,9990,9990,9990,0
|
|
20230920,135500,79406560,9990,9990,9990,9990,0
|
|
20230920,135400,79406560,9990,9990,9990,9990,0
|
|
20230920,135300,79406560,9990,9990,9990,9990,0
|
|
20230920,135200,79406560,9990,9990,9990,9990,0
|
|
20230920,135100,79406560,9990,9990,9990,9990,0
|
|
20230920,135000,79406560,9990,9990,9990,9990,0
|
|
20230920,134900,79406560,9990,9990,9990,9990,0
|
|
20230920,134800,79406560,9990,9990,9990,9990,1
|
|
20230920,134700,79396570,9990,9990,9990,9990,0
|
|
20230920,134600,79396570,9990,9990,9990,9990,0
|
|
20230920,134500,79396570,9990,9990,9990,9990,0
|
|
20230920,134400,79396570,9990,9990,9990,9990,0
|
|
20230920,134300,79396570,9990,9990,9990,9990,0
|
|
20230920,134200,79396570,9990,9990,9990,9990,0
|
|
20230920,134100,79396570,9990,9990,9990,9990,0
|
|
20230920,134000,79396570,9990,9990,9990,9990,0
|
|
20230920,133900,79396570,9990,9990,9990,9990,0
|
|
20230920,133800,79396570,9990,9990,9990,9990,0
|
|
20230920,133700,79396570,9990,9990,9990,9990,0
|
|
20230920,133600,79396570,9990,9990,9990,9990,0
|
|
20230920,133500,79396570,9990,9990,9990,9990,1
|
|
20230920,133400,79386580,9990,9990,9990,9990,3
|
|
20230920,133300,79356610,9970,9970,9970,9970,0
|
|
20230920,133200,79356610,9970,9970,9970,9970,0
|
|
20230920,133100,79356610,9970,9970,9970,9970,0
|
|
20230920,133000,79356610,9970,9970,9970,9970,0
|
|
20230920,132900,79356610,9970,9970,9970,9970,0
|
|
20230920,132800,79356610,9970,9970,9970,9970,0
|
|
20230920,132700,79356610,9970,9970,9970,9970,0
|
|
20230920,132600,79356610,9970,9970,9970,9970,0
|
|
20230920,132500,79356610,9970,9970,9970,9970,0
|
|
20230920,132400,79356610,9970,9970,9970,9970,0
|
|
20230920,132300,79356610,9970,9970,9970,9970,0
|
|
20230920,132200,79356610,9970,9970,9970,9970,0
|
|
20230920,132100,79356610,9970,9970,9970,9970,0
|
|
20230920,132000,79356610,9970,9970,9970,9970,0
|
|
20230920,131900,79356610,9970,9970,9970,9970,0
|
|
20230920,131800,79356610,9970,9970,9970,9970,0
|
|
20230920,131700,79356610,9970,9970,9970,9970,0
|
|
20230920,131600,79356610,9970,9970,9970,9970,0
|
|
20230920,131500,79356610,9970,9970,9970,9970,0
|
|
20230920,131400,79356610,9970,9970,9970,9970,0
|
|
20230920,131300,79356610,9970,9970,9970,9970,0
|
|
20230920,131200,79356610,9970,9970,9970,9970,0
|
|
20230920,131100,79356610,9970,9970,9970,9970,0
|
|
20230920,131000,79356610,9970,9970,9970,9970,0
|
|
20230920,130900,79356610,9970,9970,9970,9970,0
|
|
20230920,130800,79356610,9970,9970,9970,9970,0
|
|
20230920,130700,79356610,9970,9970,9970,9970,1
|
|
20230920,130600,79346640,9970,9970,9970,9970,0
|
|
20230920,130500,79346640,9970,9970,9970,9970,0
|
|
20230920,130400,79346640,9970,9970,9970,9970,0
|
|
20230920,130300,79346640,9970,9970,9970,9970,0
|
|
20230920,130200,79346640,9970,9970,9970,9970,0
|
|
20230920,130100,79346640,9970,9970,9970,9970,0
|
|
20230920,130000,79346640,9970,9970,9970,9970,0
|
|
20230920,125900,79346640,9970,9970,9970,9970,0
|
|
20230920,125800,79346640,9970,9990,9990,9970,180
|
|
20230920,125700,77552010,9970,9970,9970,9970,0
|
|
20230920,125600,77552010,9970,9970,9970,9970,0
|
|
20230920,125500,77552010,9970,9970,9970,9970,0
|
|
20230920,125400,77552010,9970,9970,9970,9970,0
|
|
20230920,125300,77552010,9970,9970,9970,9970,0
|
|
20230920,125200,77552010,9970,9980,9980,9970,996
|
|
20230920,125100,67620980,9990,9990,9990,9990,7
|
|
20230920,125000,67551050,9990,9990,9990,9990,93
|
|
20230920,124900,66621980,9990,9990,9990,9990,0
|
|
20230920,124800,66621980,9990,9990,9990,9990,0
|
|
20230920,124700,66621980,9990,9990,9990,9990,0
|
|
20230920,124600,66621980,9990,9990,9990,9990,1
|
|
20230920,124500,66611990,9990,9990,9990,9990,5
|
|
20230920,124400,66562040,9990,9990,9990,9990,0
|
|
20230920,124300,66562040,9990,9990,9990,9990,1
|
|
20230920,124200,66552050,9990,9990,9990,9990,0
|
|
20230920,124100,66552050,9990,9990,9990,9990,0
|
|
20230920,124000,66552050,9990,9990,9990,9990,0
|
|
20230920,123900,66552050,9990,9990,9990,9990,0
|
|
20230920,123800,66552050,9990,9990,9990,9990,11
|
|
20230920,123700,66442160,10000,10000,10000,10000,0
|
|
20230920,123600,66442160,10000,10000,10000,10000,0
|
|
20230920,123500,66442160,10000,10000,10000,10000,0
|
|
20230920,123400,66442160,10000,10000,10000,10000,0
|
|
20230920,123300,66442160,10000,10000,10000,10000,0
|
|
20230920,123200,66442160,10000,10000,10000,10000,0
|
|
20230920,123100,66442160,10000,10000,10000,10000,0
|
|
20230920,123000,66442160,10000,10000,10000,10000,0
|
|
20230920,122900,66442160,10000,10000,10000,10000,0
|
|
20230920,122800,66442160,10000,10000,10000,10000,0
|
|
20230920,122700,66442160,10000,10000,10000,10000,0
|
|
20230920,122600,66442160,10000,10000,10000,10000,0
|
|
20230920,122500,66442160,10000,10000,10000,10000,0
|
|
20230920,122400,66442160,10000,10000,10000,10000,0
|
|
20230920,122300,66442160,10000,10000,10000,10000,1
|
|
20230920,122200,66432160,10000,10000,10000,10000,0
|
|
20230920,122100,66432160,10000,10000,10000,10000,0
|
|
20230920,122000,66432160,10000,10000,10000,10000,0
|
|
20230920,121900,66432160,10000,10000,10000,10000,0
|
|
20230920,121800,66432160,10000,10000,10000,10000,30
|
|
20230920,121700,66132160,10000,10000,10000,10000,0
|
|
20230920,121600,66132160,10000,10000,10000,10000,0
|
|
20230920,121500,66132160,10000,10000,10000,10000,0
|
|
20230920,121400,66132160,10000,10000,10000,10000,0
|
|
20230920,121300,66132160,10000,10000,10000,10000,0
|
|
20230920,121200,66132160,10000,10000,10000,10000,0
|
|
20230920,121100,66132160,10000,10000,10000,10000,20
|
|
20230920,121000,65932160,10000,10000,10000,10000,20
|
|
20230920,120900,65732160,10000,10000,10000,10000,0
|
|
20230920,120800,65732160,10000,10000,10000,10000,31
|
|
20230920,120700,65422160,10000,10000,10000,10000,1
|
|
20230920,120600,65412160,10000,10000,10000,10000,0
|
|
20230920,120500,65412160,10000,10000,10000,10000,85
|
|
20230920,120400,64562160,9990,9990,9990,9990,0
|
|
20230920,120300,64562160,9990,9990,9990,9990,1
|
|
20230920,120200,64552170,10000,10000,10000,10000,0
|
|
20230920,120100,64552170,10000,10000,10000,10000,1
|
|
20230920,120000,64542170,10000,10000,10000,10000,1
|
|
20230920,115900,64532170,10000,10000,10000,10000,0
|
|
20230920,115800,64532170,10000,10000,10000,10000,10
|
|
20230920,115700,64432170,10000,10000,10000,10000,0
|
|
20230920,115600,64432170,10000,10000,10000,10000,0
|
|
20230920,115500,64432170,10000,10000,10000,10000,0
|
|
20230920,115400,64432170,10000,10000,10000,10000,0
|
|
20230920,115300,64432170,10000,10000,10000,10000,1
|
|
20230920,115200,64422170,10000,10000,10000,10000,0
|
|
20230920,115100,64422170,10000,10000,10000,10000,0
|
|
20230920,115000,64422170,10000,10000,10000,10000,15
|
|
20230920,114900,64272170,10000,10000,10000,10000,1
|
|
20230920,114800,64262170,9970,9970,9970,9970,0
|
|
20230920,114700,64262170,9970,9970,9970,9970,0
|
|
20230920,114600,64262170,9970,9970,9970,9970,40
|
|
20230920,114500,63863370,9970,9970,9970,9970,0
|
|
20230920,114400,63863370,9970,9970,9970,9970,0
|
|
20230920,114300,63863370,9970,9980,9980,9970,500
|
|
20230920,114200,58877530,9980,9980,9980,9980,0
|
|
20230920,114100,58877530,9980,9980,9980,9980,0
|
|
20230920,114000,58877530,9980,9980,9980,9980,0
|
|
20230920,113900,58877530,9980,9980,9980,9980,0
|
|
20230920,113800,58877530,9980,9980,9980,9980,0
|
|
20230920,113700,58877530,9980,9980,9980,9980,0
|
|
20230920,113600,58877530,9980,9980,9980,9980,0
|
|
20230920,113500,58877530,9980,9980,9980,9980,0
|
|
20230920,113400,58877530,9980,9980,9980,9980,0
|
|
20230920,113300,58877530,9980,9980,9980,9980,0
|
|
20230920,113200,58877530,9980,9980,9980,9980,0
|
|
20230920,113100,58877530,9980,9980,9980,9980,0
|
|
20230920,113000,58877530,9980,9980,9980,9980,0
|
|
20230920,112900,58877530,9980,9980,9980,9980,0
|
|
20230920,112800,58877530,9980,9980,9980,9980,0
|
|
20230920,112700,58877530,9980,9980,9980,9980,16
|
|
20230920,112600,58717850,9980,9980,9980,9980,0
|
|
20230920,112500,58717850,9980,9980,9980,9980,0
|
|
20230920,112400,58717850,9980,9980,9980,9980,0
|
|
20230920,112300,58717850,9980,9980,9980,9980,0
|
|
20230920,112200,58717850,9980,9980,9980,9980,0
|
|
20230920,112100,58717850,9980,9980,9980,9980,0
|
|
20230920,112000,58717850,9980,9980,9980,9980,3
|
|
20230920,111900,58687910,9990,9990,9990,9990,19
|
|
20230920,111800,58498100,10000,10000,10000,10000,0
|
|
20230920,111700,58498100,10000,9990,10000,9990,10
|
|
20230920,111600,58398150,9990,9990,9990,9990,0
|
|
20230920,111500,58398150,9990,9990,9990,9990,0
|
|
20230920,111400,58398150,9990,9990,9990,9990,0
|
|
20230920,111300,58398150,9990,9990,9990,9990,0
|
|
20230920,111200,58398150,9990,9990,9990,9990,0
|
|
20230920,111100,58398150,9990,9990,9990,9990,1
|
|
20230920,111000,58388160,9990,9990,9990,9990,0
|
|
20230920,110900,58388160,9990,9990,9990,9990,0
|
|
20230920,110800,58388160,9990,9990,9990,9990,0
|
|
20230920,110700,58388160,9990,9990,9990,9990,0
|
|
20230920,110600,58388160,9990,9990,9990,9990,0
|
|
20230920,110500,58388160,9990,9990,9990,9990,1
|
|
20230920,110400,58378170,10000,10000,10000,10000,0
|
|
20230920,110300,58378170,10000,10000,10000,10000,0
|
|
20230920,110200,58378170,10000,10000,10000,10000,0
|
|
20230920,110100,58378170,10000,10000,10000,10000,1
|
|
20230920,110000,58368170,10000,10000,10000,10000,0
|
|
20230920,105900,58368170,10000,10000,10000,10000,0
|
|
20230920,105800,58368170,10000,10000,10000,10000,0
|
|
20230920,105700,58368170,10000,10000,10000,10000,150
|
|
20230920,105600,56868170,9980,9980,9980,9980,0
|
|
20230920,105500,56868170,9980,9980,9980,9980,0
|
|
20230920,105400,56868170,9980,9980,9980,9980,0
|
|
20230920,105300,56868170,9980,9980,9980,9980,0
|
|
20230920,105200,56868170,9980,9980,9980,9980,0
|
|
20230920,105100,56868170,9980,9980,9980,9980,0
|
|
20230920,105000,56868170,9980,9980,9980,9980,0
|
|
20230920,104900,56868170,9980,9980,9980,9980,0
|
|
20230920,104800,56868170,9980,9980,9980,9980,0
|
|
20230920,104700,56868170,9980,9980,9980,9980,0
|
|
20230920,104600,56868170,9980,9980,9980,9980,0
|
|
20230920,104500,56868170,9980,9980,9980,9980,0
|
|
20230920,104400,56868170,9980,9980,9980,9980,0
|
|
20230920,104300,56868170,9980,9980,9980,9980,0
|
|
20230920,104200,56868170,9980,9980,9980,9980,0
|
|
20230920,104100,56868170,9980,9980,9980,9980,0
|
|
20230920,104000,56868170,9980,9980,9980,9980,5
|
|
20230920,103900,56818270,9980,9980,9980,9980,0
|
|
20230920,103800,56818270,9980,9980,9980,9980,0
|
|
20230920,103700,56818270,9980,9980,9980,9980,501
|
|
20230920,103600,51818290,9980,9990,9990,9980,1001
|
|
20230920,103500,41828210,9990,9990,9990,9990,1
|
|
20230920,103400,41818220,9990,9980,9990,9980,500
|
|
20230920,103300,36828080,9980,9980,9980,9980,10
|
|
20230920,103200,36728280,9980,9980,9980,9980,0
|
|
20230920,103100,36728280,9980,9980,9980,9980,0
|
|
20230920,103000,36728280,9980,9980,9980,9980,5
|
|
20230920,102900,36678380,9980,9980,9980,9980,5
|
|
20230920,102800,36628480,9970,9970,9970,9970,0
|
|
20230920,102700,36628480,9970,9970,9970,9970,0
|
|
20230920,102600,36628480,9970,9970,9970,9970,0
|
|
20230920,102500,36628480,9970,9970,9970,9970,0
|
|
20230920,102400,36628480,9970,9970,9970,9970,0
|
|
20230920,102300,36628480,9970,9970,9970,9970,0
|
|
20230920,102200,36628480,9970,9970,9970,9970,11
|
|
20230920,102100,36518810,9980,9980,9980,9980,27
|
|
20230920,102000,36249350,9980,9980,9980,9980,0
|
|
20230920,101900,36249350,9980,9980,9980,9980,0
|
|
20230920,101800,36249350,9980,9980,9980,9980,0
|
|
20230920,101700,36249350,9980,9980,9980,9980,0
|
|
20230920,101600,36249350,9980,9980,9980,9980,0
|
|
20230920,101500,36249350,9980,9980,9980,9980,0
|
|
20230920,101400,36249350,9980,9980,9980,9980,0
|
|
20230920,101300,36249350,9980,9980,9980,9980,0
|
|
20230920,101200,36249350,9980,9980,9980,9980,0
|
|
20230920,101100,36249350,9980,9980,9980,9980,1
|
|
20230920,101000,36239370,9970,9970,9970,9970,10
|
|
20230920,100900,36139670,9980,9980,9980,9980,0
|
|
20230920,100800,36139670,9980,9980,9980,9980,20
|
|
20230920,100700,35940070,9980,9980,9980,9980,0
|
|
20230920,100600,35940070,9980,9980,9980,9980,20
|
|
20230920,100500,35740470,9980,9980,9980,9980,18
|
|
20230920,100400,35560830,9980,9980,9980,9980,0
|
|
20230920,100300,35560830,9980,9980,9980,9980,77
|
|
20230920,100200,34792370,9980,9980,9980,9980,10
|
|
20230920,100100,34692570,9970,9970,9970,9970,0
|
|
20230920,100000,34692570,9970,9970,9970,9970,80
|
|
20230920,095900,33894970,9970,9970,9970,9970,0
|
|
20230920,095800,33894970,9970,9970,9970,9970,80
|
|
20230920,095700,33097370,9970,9970,9970,9970,5
|
|
20230920,095600,33047520,9980,9980,9980,9980,0
|
|
20230920,095500,33047520,9980,9970,9980,9970,1002
|
|
20230920,095400,23054270,9970,9970,9970,9970,0
|
|
20230920,095300,23054270,9970,9970,9970,9970,0
|
|
20230920,095200,23054270,9970,9970,9970,9970,0
|
|
20230920,095100,23054270,9970,9970,9970,9970,0
|
|
20230920,095000,23054270,9970,9970,9970,9970,0
|
|
20230920,094900,23054270,9970,9970,9970,9970,50
|
|
20230920,094800,22555770,9970,9970,9970,9970,0
|
|
20230920,094700,22555770,9970,9970,9970,9970,10
|
|
20230920,094600,22456070,9970,9970,9970,9970,12
|
|
20230920,094500,22336430,9970,9970,9970,9970,8
|
|
20230920,094400,22256670,9970,9970,9970,9970,0
|
|
20230920,094300,22256670,9970,9970,9970,9970,0
|
|
20230920,094200,22256670,9970,9970,9970,9970,10
|
|
20230920,094100,22156970,9970,9970,9970,9970,3
|
|
20230920,094000,22127060,9970,9970,9970,9970,0
|
|
20230920,093900,22127060,9970,9970,9970,9970,12
|
|
20230920,093800,22007420,9970,9970,9970,9970,3
|
|
20230920,093700,21977510,9970,9970,9970,9970,5
|
|
20230920,093600,21927660,9970,9970,9970,9960,29
|
|
20230920,093500,21638540,9970,9980,9980,9970,164
|
|
20230920,093400,20003440,9980,10000,10000,9980,353
|
|
20230920,093300,16480150,10000,10000,10000,9990,73
|
|
20230920,093200,15750830,10000,10000,10000,9990,1003
|
|
20230920,093100,5720840,10000,10000,10000,10000,5
|
|
20230920,093000,5670840,9980,9980,9980,9980,0
|
|
20230920,092900,5670840,9980,9980,9980,9980,0
|
|
20230920,092800,5670840,9980,9980,9980,9980,0
|
|
20230920,092700,5670840,9980,9980,9980,9980,0
|
|
20230920,092600,5670840,9980,9980,9980,9980,0
|
|
20230920,092500,5670840,9980,9980,9980,9980,13
|
|
20230920,092400,5541100,9960,9960,9960,9960,0
|
|
20230920,092300,5541100,9960,9960,9960,9960,0
|
|
20230920,092200,5541100,9960,9970,9970,9960,300
|
|
20230920,092100,2552880,9980,9980,9980,9980,6
|
|
20230920,092000,2493000,9980,9980,9980,9980,1
|
|
20230920,091900,2483020,9980,9980,9980,9980,0
|
|
20230920,091800,2483020,9980,9980,9980,9980,0
|
|
20230920,091700,2483020,9980,9970,9980,9970,4
|
|
20230920,091600,2443110,9980,9980,9980,9980,1
|
|
20230920,091500,2433130,9990,9990,9990,9990,3
|
|
20230920,091400,2403160,9960,9960,9960,9960,0
|
|
20230920,091300,2403160,9960,9960,9960,9960,0
|
|
20230920,091200,2403160,9960,9960,9960,9960,0
|
|
20230920,091100,2403160,9960,9960,9960,9960,0
|
|
20230920,091000,2403160,9960,9970,9970,9960,84
|
|
20230920,090900,1566420,9970,9970,9970,9970,0
|
|
20230920,090800,1566420,9970,9980,9980,9970,93
|
|
20230920,090700,639190,9960,9960,9960,9960,0
|
|
20230920,090600,639190,9960,9960,9960,9960,0
|
|
20230920,090500,639190,9960,9960,9960,9960,0
|
|
20230920,090400,639190,9960,9960,9960,9960,0
|
|
20230920,090300,639190,9960,9960,9960,9960,0
|
|
20230920,090200,639190,9960,9970,9970,9960,40
|
|
20230920,090100,240720,10030,10030,10030,10030,0
|
|
20230920,090000,240720,10030,10030,10030,10030,24
|