681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201800,51847740,9920,9920,9920,9920,29
|
|
20230921,201700,51847740,9920,9920,9920,9920,0
|
|
20230921,201600,51847740,9920,9920,9920,9920,0
|
|
20230921,201500,51847740,9920,9920,9920,9920,0
|
|
20230921,201400,51847740,9920,9920,9920,9920,0
|
|
20230921,201300,51847740,9920,9920,9920,9920,0
|
|
20230921,201200,51847740,9920,9920,9920,9920,0
|
|
20230921,201100,51847740,9920,9920,9920,9920,0
|
|
20230921,201000,51847740,9920,9920,9920,9920,0
|
|
20230921,200900,51847740,9920,9920,9920,9920,0
|
|
20230921,200800,51847740,9920,9920,9920,9920,0
|
|
20230921,200700,51847740,9920,9920,9920,9920,0
|
|
20230921,200600,51847740,9920,9920,9920,9920,0
|
|
20230921,200500,51847740,9920,9920,9920,9920,0
|
|
20230921,200400,51847740,9920,9920,9920,9920,0
|
|
20230921,200300,51847740,9920,9920,9920,9920,0
|
|
20230921,200200,51847740,9920,9920,9920,9920,0
|
|
20230921,200100,51847740,9920,9920,9920,9920,0
|
|
20230921,200000,51847740,9920,9920,9920,9920,0
|
|
20230921,195900,51847740,9920,9920,9920,9920,0
|
|
20230921,195800,51847740,9920,9920,9920,9920,0
|
|
20230921,195700,51847740,9920,9920,9920,9920,0
|
|
20230921,195600,51847740,9920,9920,9920,9920,0
|
|
20230921,195500,51847740,9920,9920,9920,9920,0
|
|
20230921,195400,51847740,9920,9920,9920,9920,0
|
|
20230921,195300,51847740,9920,9920,9920,9920,0
|
|
20230921,195200,51847740,9920,9920,9920,9920,0
|
|
20230921,195100,51847740,9920,9920,9920,9920,0
|
|
20230921,195000,51847740,9920,9920,9920,9920,0
|
|
20230921,194900,51847740,9920,9920,9920,9920,0
|
|
20230921,194800,51847740,9920,9920,9920,9920,29
|
|
20230921,194700,51847740,9920,9920,9920,9920,0
|
|
20230921,194600,51847740,9920,9920,9920,9920,0
|
|
20230921,194500,51847740,9920,9920,9920,9920,0
|
|
20230921,194400,51847740,9920,9920,9920,9920,0
|
|
20230921,194300,51847740,9920,9920,9920,9920,0
|
|
20230921,194200,51847740,9920,9920,9920,9920,0
|
|
20230921,194100,51847740,9920,9920,9920,9920,0
|
|
20230921,194000,51847740,9920,9920,9920,9920,0
|
|
20230921,193900,51847740,9920,9920,9920,9920,0
|
|
20230921,193800,51847740,9920,9920,9920,9920,0
|
|
20230921,193700,51847740,9920,9920,9920,9920,0
|
|
20230921,193600,51847740,9920,9920,9920,9920,0
|
|
20230921,193500,51847740,9920,9920,9920,9920,0
|
|
20230921,193400,51847740,9920,9920,9920,9920,0
|
|
20230921,193300,51847740,9920,9920,9920,9920,0
|
|
20230921,193200,51847740,9920,9920,9920,9920,0
|
|
20230921,193100,51847740,9920,9920,9920,9920,0
|
|
20230921,193000,51847740,9920,9920,9920,9920,0
|
|
20230921,192900,51847740,9920,9920,9920,9920,0
|
|
20230921,192800,51847740,9920,9920,9920,9920,0
|
|
20230921,192700,51847740,9920,9920,9920,9920,0
|
|
20230921,192600,51847740,9920,9920,9920,9920,0
|
|
20230921,192500,51847740,9920,9920,9920,9920,0
|
|
20230921,192400,51847740,9920,9920,9920,9920,0
|
|
20230921,192300,51847740,9920,9920,9920,9920,0
|
|
20230921,192200,51847740,9920,9920,9920,9920,0
|
|
20230921,192100,51847740,9920,9920,9920,9920,0
|
|
20230921,192000,51847740,9920,9920,9920,9920,0
|
|
20230921,191900,51847740,9920,9920,9920,9920,0
|
|
20230921,191800,51847740,9920,9920,9920,9920,29
|
|
20230921,191700,51847740,9920,9920,9920,9920,0
|
|
20230921,191600,51847740,9920,9920,9920,9920,0
|
|
20230921,191500,51847740,9920,9920,9920,9920,0
|
|
20230921,191400,51847740,9920,9920,9920,9920,0
|
|
20230921,191300,51847740,9920,9920,9920,9920,0
|
|
20230921,191200,51847740,9920,9920,9920,9920,0
|
|
20230921,191100,51847740,9920,9920,9920,9920,0
|
|
20230921,191000,51847740,9920,9920,9920,9920,0
|
|
20230921,190900,51847740,9920,9920,9920,9920,0
|
|
20230921,190800,51847740,9920,9920,9920,9920,0
|
|
20230921,190700,51847740,9920,9920,9920,9920,0
|
|
20230921,190600,51847740,9920,9920,9920,9920,0
|
|
20230921,190500,51847740,9920,9920,9920,9920,0
|
|
20230921,190400,51847740,9920,9920,9920,9920,0
|
|
20230921,190300,51847740,9920,9920,9920,9920,0
|
|
20230921,190200,51847740,9920,9920,9920,9920,0
|
|
20230921,190100,51847740,9920,9920,9920,9920,0
|
|
20230921,190000,51847740,9920,9920,9920,9920,0
|
|
20230921,185900,51847740,9920,9920,9920,9920,0
|
|
20230921,185800,51847740,9920,9920,9920,9920,0
|
|
20230921,185700,51847740,9920,9920,9920,9920,0
|
|
20230921,185600,51847740,9920,9920,9920,9920,0
|
|
20230921,185500,51847740,9920,9920,9920,9920,0
|
|
20230921,185400,51847740,9920,9920,9920,9920,0
|
|
20230921,185300,51847740,9920,9920,9920,9920,0
|
|
20230921,185200,51847740,9920,9920,9920,9920,0
|
|
20230921,185100,51847740,9920,9920,9920,9920,0
|
|
20230921,185000,51847740,9920,9920,9920,9920,0
|
|
20230921,184900,51847740,9920,9920,9920,9920,0
|
|
20230921,184800,51847740,9920,9920,9920,9920,29
|
|
20230921,184700,51847740,9920,9920,9920,9920,0
|
|
20230921,184600,51847740,9920,9920,9920,9920,0
|
|
20230921,184500,51847740,9920,9920,9920,9920,0
|
|
20230921,184400,51847740,9920,9920,9920,9920,0
|
|
20230921,184300,51847740,9920,9920,9920,9920,0
|
|
20230921,184200,51847740,9920,9920,9920,9920,0
|
|
20230921,184100,51847740,9920,9920,9920,9920,0
|
|
20230921,184000,51847740,9920,9920,9920,9920,0
|
|
20230921,183900,51847740,9920,9920,9920,9920,0
|
|
20230921,183800,51847740,9920,9920,9920,9920,0
|
|
20230921,183700,51847740,9920,9920,9920,9920,0
|
|
20230921,183600,51847740,9920,9920,9920,9920,0
|
|
20230921,183500,51847740,9920,9920,9920,9920,0
|
|
20230921,183400,51847740,9920,9920,9920,9920,0
|
|
20230921,183300,51847740,9920,9920,9920,9920,0
|
|
20230921,183200,51847740,9920,9920,9920,9920,0
|
|
20230921,183100,51847740,9920,9920,9920,9920,0
|
|
20230921,183000,51847740,9920,9920,9920,9920,0
|
|
20230921,182900,51847740,9920,9920,9920,9920,0
|
|
20230921,182800,51847740,9920,9920,9920,9920,0
|
|
20230921,182700,51847740,9920,9920,9920,9920,0
|
|
20230921,182600,51847740,9920,9920,9920,9920,0
|
|
20230921,182500,51847740,9920,9920,9920,9920,0
|
|
20230921,182400,51847740,9920,9920,9920,9920,0
|
|
20230921,182300,51847740,9920,9920,9920,9920,0
|
|
20230921,182200,51847740,9920,9920,9920,9920,0
|
|
20230921,182100,51847740,9920,9920,9920,9920,0
|
|
20230921,182000,51847740,9920,9920,9920,9920,0
|
|
20230921,181900,51847740,9920,9920,9920,9920,0
|
|
20230921,181800,51847740,9920,9920,9920,9920,29
|
|
20230921,181700,51847740,9920,9920,9920,9920,0
|
|
20230921,181600,51847740,9920,9920,9920,9920,0
|
|
20230921,181500,51847740,9920,9920,9920,9920,0
|
|
20230921,181400,51847740,9920,9920,9920,9920,0
|
|
20230921,181300,51847740,9920,9920,9920,9920,0
|
|
20230921,181200,51847740,9920,9920,9920,9920,0
|
|
20230921,181100,51847740,9920,9920,9920,9920,0
|
|
20230921,181000,51847740,9920,9920,9920,9920,0
|
|
20230921,180900,51847740,9920,9920,9920,9920,0
|
|
20230921,180800,51847740,9920,9920,9920,9920,0
|
|
20230921,180700,51847740,9920,9920,9920,9920,0
|
|
20230921,180600,51847740,9920,9920,9920,9920,0
|
|
20230921,180500,51847740,9920,9920,9920,9920,0
|
|
20230921,180400,51847740,9920,9920,9920,9920,0
|
|
20230921,180300,51847740,9920,9920,9920,9920,0
|
|
20230921,180200,51847740,9920,9920,9920,9920,0
|
|
20230921,180100,51847740,9920,9920,9920,9920,0
|
|
20230921,180000,51847740,9920,9920,9920,9920,0
|
|
20230921,175900,51847740,9920,9920,9920,9920,0
|
|
20230921,175800,51847740,9920,9920,9920,9920,0
|
|
20230921,175700,51847740,9920,9920,9920,9920,0
|
|
20230921,175600,51847740,9920,9920,9920,9920,0
|
|
20230921,175500,51847740,9920,9920,9920,9920,0
|
|
20230921,175400,51847740,9920,9920,9920,9920,0
|
|
20230921,175300,51847740,9920,9920,9920,9920,0
|
|
20230921,175200,51847740,9920,9920,9920,9920,0
|
|
20230921,175100,51847740,9920,9920,9920,9920,0
|
|
20230921,175000,51847740,9920,9920,9920,9920,0
|
|
20230921,174900,51847740,9920,9920,9920,9920,0
|
|
20230921,174800,51847740,9920,9920,9920,9920,29
|
|
20230921,174700,51847740,9920,9920,9920,9920,0
|
|
20230921,174600,51847740,9920,9920,9920,9920,0
|
|
20230921,174500,51847740,9920,9920,9920,9920,0
|
|
20230921,174400,51847740,9920,9920,9920,9920,0
|
|
20230921,174300,51847740,9920,9920,9920,9920,0
|
|
20230921,174200,51847740,9920,9920,9920,9920,0
|
|
20230921,174100,51847740,9920,9920,9920,9920,0
|
|
20230921,174000,51847740,9920,9920,9920,9920,0
|
|
20230921,173900,51847740,9920,9920,9920,9920,0
|
|
20230921,173800,51847740,9920,9920,9920,9920,0
|
|
20230921,173700,51847740,9920,9920,9920,9920,0
|
|
20230921,173600,51847740,9920,9920,9920,9920,0
|
|
20230921,173500,51847740,9920,9920,9920,9920,0
|
|
20230921,173400,51847740,9920,9920,9920,9920,0
|
|
20230921,173300,51847740,9920,9920,9920,9920,0
|
|
20230921,173200,51847740,9920,9920,9920,9920,0
|
|
20230921,173100,51847740,9920,9920,9920,9920,0
|
|
20230921,173000,51847740,9920,9920,9920,9920,0
|
|
20230921,172900,51847740,9920,9920,9920,9920,0
|
|
20230921,172800,51847740,9920,9920,9920,9920,0
|
|
20230921,172700,51847740,9920,9920,9920,9920,0
|
|
20230921,172600,51847740,9920,9920,9920,9920,0
|
|
20230921,172500,51847740,9920,9920,9920,9920,0
|
|
20230921,172400,51847740,9920,9920,9920,9920,0
|
|
20230921,172300,51847740,9920,9920,9920,9920,0
|
|
20230921,172200,51847740,9920,9920,9920,9920,0
|
|
20230921,172100,51847740,9920,9920,9920,9920,0
|
|
20230921,172000,51847740,9920,9920,9920,9920,0
|
|
20230921,171900,51847740,9920,9920,9920,9920,0
|
|
20230921,171800,51847740,9920,9920,9920,9920,29
|
|
20230921,171700,51847740,9920,9920,9920,9920,0
|
|
20230921,171600,51847740,9920,9920,9920,9920,0
|
|
20230921,171500,51847740,9920,9920,9920,9920,0
|
|
20230921,171400,51847740,9920,9920,9920,9920,0
|
|
20230921,171300,51847740,9920,9920,9920,9920,0
|
|
20230921,171200,51847740,9920,9920,9920,9920,0
|
|
20230921,171100,51847740,9920,9920,9920,9920,0
|
|
20230921,171000,51847740,9920,9920,9920,9920,0
|
|
20230921,170900,51847740,9920,9920,9920,9920,0
|
|
20230921,170800,51847740,9920,9920,9920,9920,0
|
|
20230921,170700,51847740,9920,9920,9920,9920,0
|
|
20230921,170600,51847740,9920,9920,9920,9920,0
|
|
20230921,170500,51847740,9920,9920,9920,9920,0
|
|
20230921,170400,51847740,9920,9920,9920,9920,0
|
|
20230921,170300,51847740,9920,9920,9920,9920,0
|
|
20230921,170200,51847740,9920,9920,9920,9920,0
|
|
20230921,170100,51847740,9920,9920,9920,9920,0
|
|
20230921,170000,51847740,9920,9920,9920,9920,0
|
|
20230921,165900,51847740,9920,9920,9920,9920,0
|
|
20230921,165800,51847740,9920,9920,9920,9920,0
|
|
20230921,165700,51847740,9920,9920,9920,9920,0
|
|
20230921,165600,51847740,9920,9920,9920,9920,0
|
|
20230921,165500,51847740,9920,9920,9920,9920,0
|
|
20230921,165400,51847740,9920,9920,9920,9920,0
|
|
20230921,165300,51847740,9920,9920,9920,9920,0
|
|
20230921,165200,51847740,9920,9920,9920,9920,0
|
|
20230921,165100,51847740,9920,9920,9920,9920,0
|
|
20230921,165000,51847740,9920,9920,9920,9920,0
|
|
20230921,164900,51847740,9920,9920,9920,9920,0
|
|
20230921,164800,51847740,9920,9920,9920,9920,29
|
|
20230921,164700,51847740,9920,9920,9920,9920,0
|
|
20230921,164600,51847740,9920,9920,9920,9920,0
|
|
20230921,164500,51847740,9920,9920,9920,9920,0
|
|
20230921,164400,51847740,9920,9920,9920,9920,0
|
|
20230921,164300,51847740,9920,9920,9920,9920,0
|
|
20230921,164200,51847740,9920,9920,9920,9920,0
|
|
20230921,164100,51847740,9920,9920,9920,9920,0
|
|
20230921,164000,51847740,9920,9920,9920,9920,0
|
|
20230921,163900,51847740,9920,9920,9920,9920,0
|
|
20230921,163800,51847740,9920,9920,9920,9920,0
|
|
20230921,163700,51847740,9920,9920,9920,9920,0
|
|
20230921,163600,51847740,9920,9920,9920,9920,0
|
|
20230921,163500,51847740,9920,9920,9920,9920,0
|
|
20230921,163400,51847740,9920,9920,9920,9920,0
|
|
20230921,163300,51847740,9920,9920,9920,9920,0
|
|
20230921,163200,51847740,9920,9920,9920,9920,0
|
|
20230921,163100,51847740,9920,9920,9920,9920,0
|
|
20230921,163000,51847740,9920,9920,9920,9920,0
|
|
20230921,162900,51847740,9920,9920,9920,9920,0
|
|
20230921,162800,51847740,9920,9920,9920,9920,0
|
|
20230921,162700,51847740,9920,9920,9920,9920,0
|
|
20230921,162600,51847740,9920,9920,9920,9920,0
|
|
20230921,162500,51847740,9920,9920,9920,9920,0
|
|
20230921,162400,51847740,9920,9920,9920,9920,0
|
|
20230921,162300,51847740,9920,9920,9920,9920,0
|
|
20230921,162200,51847740,9920,9920,9920,9920,0
|
|
20230921,162100,51847740,9920,9920,9920,9920,0
|
|
20230921,162000,51847740,9920,9920,9920,9920,0
|
|
20230921,161900,51847740,9920,9920,9920,9920,0
|
|
20230921,161800,51847740,9920,9920,9920,9920,29
|
|
20230921,161700,51847740,9920,9920,9920,9920,0
|
|
20230921,161600,51847740,9920,9920,9920,9920,0
|
|
20230921,161500,51847740,9920,9920,9920,9920,0
|
|
20230921,161400,51847740,9920,9920,9920,9920,0
|
|
20230921,161300,51847740,9920,9920,9920,9920,0
|
|
20230921,161200,51847740,9920,9920,9920,9920,0
|
|
20230921,161100,51847740,9920,9920,9920,9920,0
|
|
20230921,161000,51847740,9920,9920,9920,9920,0
|
|
20230921,160900,51847740,9920,9920,9920,9920,0
|
|
20230921,160800,51847740,9920,9920,9920,9920,0
|
|
20230921,160700,51847740,9920,9920,9920,9920,0
|
|
20230921,160600,51847740,9920,9920,9920,9920,0
|
|
20230921,160500,51847740,9920,9920,9920,9920,0
|
|
20230921,160400,51847740,9920,9920,9920,9920,0
|
|
20230921,160300,51847740,9920,9920,9920,9920,0
|
|
20230921,160200,51847740,9920,9920,9920,9920,0
|
|
20230921,160100,51847740,9920,9920,9920,9920,0
|
|
20230921,160000,51847740,9920,9920,9920,9920,0
|
|
20230921,155900,51847740,9920,9920,9920,9920,0
|
|
20230921,155800,51847740,9920,9920,9920,9920,0
|
|
20230921,155700,51847740,9920,9920,9920,9920,0
|
|
20230921,155600,51847740,9920,9920,9920,9920,0
|
|
20230921,155500,51847740,9920,9920,9920,9920,0
|
|
20230921,155400,51847740,9920,9920,9920,9920,0
|
|
20230921,155300,51847740,9920,9920,9920,9920,0
|
|
20230921,155200,51847740,9920,9920,9920,9920,0
|
|
20230921,155100,51847740,9920,9920,9920,9920,0
|
|
20230921,155000,51847740,9920,9920,9920,9920,0
|
|
20230921,154900,51847740,9920,9920,9920,9920,0
|
|
20230921,154800,51847740,9920,9920,9920,9920,29
|
|
20230921,154700,51847740,9920,9920,9920,9920,0
|
|
20230921,154600,51847740,9920,9920,9920,9920,0
|
|
20230921,154500,51847740,9920,9920,9920,9920,0
|
|
20230921,154400,51847740,9920,9920,9920,9920,0
|
|
20230921,154300,51847740,9920,9920,9920,9920,0
|
|
20230921,154200,51847740,9920,9920,9920,9920,0
|
|
20230921,154100,51847740,9920,9920,9920,9920,0
|
|
20230921,154000,51847740,9920,9920,9920,9920,0
|
|
20230921,153900,51847740,9920,9920,9920,9920,0
|
|
20230921,153800,51847740,9920,9920,9920,9920,0
|
|
20230921,153700,51847740,9920,9920,9920,9920,0
|
|
20230921,153600,51847740,9920,9920,9920,9920,0
|
|
20230921,153500,51847740,9920,9920,9920,9920,0
|
|
20230921,153400,51847740,9920,9920,9920,9920,0
|
|
20230921,153300,51847740,9920,9920,9920,9920,0
|
|
20230921,153200,51847740,9920,9920,9920,9920,0
|
|
20230921,153100,51847740,9920,9920,9920,9920,0
|
|
20230921,153000,51847740,9920,9920,9920,9920,29
|
|
20230921,152900,51560060,9920,9920,9920,9920,0
|
|
20230921,152800,51560060,9920,9920,9920,9920,0
|
|
20230921,152700,51560060,9920,9920,9920,9920,0
|
|
20230921,152600,51560060,9920,9920,9920,9920,0
|
|
20230921,152500,51560060,9920,9920,9920,9920,0
|
|
20230921,152400,51560060,9920,9920,9920,9920,0
|
|
20230921,152300,51560060,9920,9920,9920,9920,0
|
|
20230921,152200,51560060,9920,9920,9920,9920,0
|
|
20230921,152100,51560060,9920,9920,9920,9920,0
|
|
20230921,152000,51560060,9920,9920,9920,9920,0
|
|
20230921,151900,51560060,9920,9920,9920,9920,0
|
|
20230921,151800,51560060,9920,9920,9920,9920,0
|
|
20230921,151700,51560060,9920,9920,9920,9920,0
|
|
20230921,151600,51560060,9920,9920,9920,9920,0
|
|
20230921,151500,51560060,9920,9920,9920,9920,0
|
|
20230921,151400,51560060,9920,9920,9920,9920,0
|
|
20230921,151300,51560060,9920,9920,9920,9920,0
|
|
20230921,151200,51560060,9920,9940,9940,9920,31
|
|
20230921,151100,51252130,9940,9940,9940,9940,0
|
|
20230921,151000,51252130,9940,9940,9940,9940,0
|
|
20230921,150900,51252130,9940,9940,9940,9940,1
|
|
20230921,150800,51242190,9930,9930,9930,9930,2
|
|
20230921,150700,51222330,9930,9930,9930,9930,1
|
|
20230921,150600,51212400,9930,9930,9930,9930,46
|
|
20230921,150500,50755620,9930,9930,9930,9930,0
|
|
20230921,150400,50755620,9930,9930,9930,9930,0
|
|
20230921,150300,50755620,9930,9930,9930,9930,0
|
|
20230921,150200,50755620,9930,9930,9930,9930,0
|
|
20230921,150100,50755620,9930,9930,9930,9930,0
|
|
20230921,150000,50755620,9930,9930,9930,9930,0
|
|
20230921,145900,50755620,9930,9930,9930,9930,5
|
|
20230921,145800,50705970,9930,9930,9930,9930,10
|
|
20230921,145700,50606670,9930,9930,9930,9930,0
|
|
20230921,145600,50606670,9930,9930,9930,9930,7
|
|
20230921,145500,50537160,9930,9930,9930,9930,0
|
|
20230921,145400,50537160,9930,9920,9930,9920,8
|
|
20230921,145300,50457790,9920,9920,9920,9920,0
|
|
20230921,145200,50457790,9920,9920,9920,9920,0
|
|
20230921,145100,50457790,9920,9920,9920,9920,0
|
|
20230921,145000,50457790,9920,9920,9920,9920,0
|
|
20230921,144900,50457790,9920,9920,9920,9920,0
|
|
20230921,144800,50457790,9920,9920,9920,9920,11
|
|
20230921,144700,50348670,9920,9920,9920,9920,4
|
|
20230921,144600,50308990,9920,9920,9920,9920,0
|
|
20230921,144500,50308990,9920,9920,9920,9920,194
|
|
20230921,144400,48384510,9920,9920,9920,9920,0
|
|
20230921,144300,48384510,9920,9920,9920,9920,0
|
|
20230921,144200,48384510,9920,9920,9920,9920,3
|
|
20230921,144100,48354750,9920,9920,9920,9920,0
|
|
20230921,144000,48354750,9920,9920,9920,9920,1
|
|
20230921,143900,48344830,9920,9920,9920,9920,0
|
|
20230921,143800,48344830,9920,9920,9920,9920,20
|
|
20230921,143700,48146430,9910,9910,9910,9910,0
|
|
20230921,143600,48146430,9910,9910,9910,9910,6
|
|
20230921,143500,48086970,9910,9910,9910,9910,0
|
|
20230921,143400,48086970,9910,9910,9910,9910,0
|
|
20230921,143300,48086970,9910,9910,9910,9910,1
|
|
20230921,143200,48077060,9910,9910,9910,9910,2
|
|
20230921,143100,48057240,9910,9910,9910,9910,1
|
|
20230921,143000,48047330,9920,9920,9920,9920,0
|
|
20230921,142900,48047330,9920,9920,9920,9920,0
|
|
20230921,142800,48047330,9920,9920,9920,9920,0
|
|
20230921,142700,48047330,9920,9920,9920,9920,1
|
|
20230921,142600,48037410,9920,9920,9920,9920,0
|
|
20230921,142500,48037410,9920,9920,9920,9920,1
|
|
20230921,142400,48027490,9920,9920,9920,9920,0
|
|
20230921,142300,48027490,9920,9920,9920,9920,0
|
|
20230921,142200,48027490,9920,9920,9920,9920,0
|
|
20230921,142100,48027490,9920,9920,9920,9920,0
|
|
20230921,142000,48027490,9920,9920,9920,9920,93
|
|
20230921,141900,47104930,9920,9920,9920,9920,0
|
|
20230921,141800,47104930,9920,9920,9920,9920,1
|
|
20230921,141700,47095010,9920,9920,9920,9920,0
|
|
20230921,141600,47095010,9920,9920,9920,9920,1
|
|
20230921,141500,47085090,9920,9920,9920,9920,5
|
|
20230921,141400,47035490,9910,9910,9910,9910,20
|
|
20230921,141300,46837290,9910,9910,9910,9910,0
|
|
20230921,141200,46837290,9910,9910,9910,9910,0
|
|
20230921,141100,46837290,9910,9910,9910,9910,0
|
|
20230921,141000,46837290,9910,9910,9910,9910,1
|
|
20230921,140900,46827380,9910,9910,9910,9910,0
|
|
20230921,140800,46827380,9910,9920,9920,9910,20
|
|
20230921,140700,46629110,9910,9910,9910,9910,0
|
|
20230921,140600,46629110,9910,9910,9910,9910,0
|
|
20230921,140500,46629110,9910,9920,9920,9910,10
|
|
20230921,140400,46530000,9970,9970,9970,9970,0
|
|
20230921,140300,46530000,9970,9970,9970,9970,0
|
|
20230921,140200,46530000,9970,9910,9970,9910,66
|
|
20230921,140100,45873960,9910,9910,9910,9910,30
|
|
20230921,140000,45576660,9900,9900,9900,9900,10
|
|
20230921,135900,45477660,9900,9900,9900,9900,0
|
|
20230921,135800,45477660,9900,9900,9900,9900,0
|
|
20230921,135700,45477660,9900,9900,9900,9900,1
|
|
20230921,135600,45467760,9900,9900,9900,9900,1
|
|
20230921,135500,45457860,9910,9910,9910,9910,0
|
|
20230921,135400,45457860,9910,9910,9910,9910,1
|
|
20230921,135300,45447950,9910,9910,9910,9910,1
|
|
20230921,135200,45438040,9870,9880,9880,9870,20
|
|
20230921,135100,45240560,9910,9910,9910,9910,1
|
|
20230921,135000,45230650,9860,9860,9860,9860,0
|
|
20230921,134900,45230650,9860,9860,9860,9860,0
|
|
20230921,134800,45230650,9860,9860,9860,9860,0
|
|
20230921,134700,45230650,9860,9880,9880,9860,101
|
|
20230921,134600,44234610,9860,9860,9860,9860,0
|
|
20230921,134500,44234610,9860,9870,9870,9860,136
|
|
20230921,134400,42893640,9870,9910,9910,9870,622
|
|
20230921,134300,36741480,9910,9920,9920,9910,276
|
|
20230921,134200,34006060,9920,9930,9930,9920,265
|
|
20230921,134100,31376870,9930,9930,9930,9930,710
|
|
20230921,134000,24326570,9940,9940,9940,9940,0
|
|
20230921,133900,24326570,9940,9940,9940,9940,0
|
|
20230921,133800,24326570,9940,9940,9940,9940,12
|
|
20230921,133700,24207290,9940,9940,9940,9940,51
|
|
20230921,133600,23700350,9940,9940,9940,9940,28
|
|
20230921,133500,23422030,9940,9940,9940,9940,0
|
|
20230921,133400,23422030,9940,9940,9940,9940,0
|
|
20230921,133300,23422030,9940,9940,9940,9940,0
|
|
20230921,133200,23422030,9940,9940,9940,9940,0
|
|
20230921,133100,23422030,9940,9940,9940,9940,3
|
|
20230921,133000,23392210,9940,9940,9940,9940,0
|
|
20230921,132900,23392210,9940,9940,9940,9940,4
|
|
20230921,132800,23352450,9940,9940,9940,9940,30
|
|
20230921,132700,23054250,9940,9940,9940,9940,0
|
|
20230921,132600,23054250,9940,9940,9940,9940,50
|
|
20230921,132500,22557250,9940,9940,9940,9940,0
|
|
20230921,132400,22557250,9940,9940,9940,9940,0
|
|
20230921,132300,22557250,9940,9940,9940,9940,1
|
|
20230921,132200,22547310,9940,9940,9940,9940,0
|
|
20230921,132100,22547310,9940,9940,9940,9940,0
|
|
20230921,132000,22547310,9940,9940,9940,9940,20
|
|
20230921,131900,22348510,9940,9940,9940,9940,0
|
|
20230921,131800,22348510,9940,9940,9940,9940,0
|
|
20230921,131700,22348510,9940,9940,9940,9940,0
|
|
20230921,131600,22348510,9940,9940,9940,9940,0
|
|
20230921,131500,22348510,9940,9940,9940,9940,28
|
|
20230921,131400,22070190,9930,9930,9930,9930,0
|
|
20230921,131300,22070190,9930,9930,9930,9930,39
|
|
20230921,131200,21682920,9930,9940,9940,9930,51
|
|
20230921,131100,21175990,9940,9940,9940,9940,0
|
|
20230921,131000,21175990,9940,9940,9940,9940,8
|
|
20230921,130900,21096470,9940,9940,9940,9940,55
|
|
20230921,130800,20549770,9940,9940,9940,9940,105
|
|
20230921,130700,19506070,9940,9940,9940,9940,116
|
|
20230921,130600,18353030,9950,9950,9950,9950,0
|
|
20230921,130500,18353030,9950,9950,9950,9950,0
|
|
20230921,130400,18353030,9950,9950,9950,9950,0
|
|
20230921,130300,18353030,9950,9950,9950,9950,0
|
|
20230921,130200,18353030,9950,9950,9950,9950,0
|
|
20230921,130100,18353030,9950,9950,9950,9950,0
|
|
20230921,130000,18353030,9950,9950,9950,9950,6
|
|
20230921,125900,18293330,9950,9950,9950,9950,0
|
|
20230921,125800,18293330,9950,9950,9950,9950,4
|
|
20230921,125700,18253530,9950,9950,9950,9950,0
|
|
20230921,125600,18253530,9950,9950,9950,9950,0
|
|
20230921,125500,18253530,9950,9950,9950,9950,61
|
|
20230921,125400,17646580,9950,9950,9950,9950,0
|
|
20230921,125300,17646580,9950,9950,9950,9950,0
|
|
20230921,125200,17646580,9950,9950,9950,9950,0
|
|
20230921,125100,17646580,9950,9950,9950,9950,0
|
|
20230921,125000,17646580,9950,9950,9950,9950,3
|
|
20230921,124900,17616730,9950,9950,9950,9950,0
|
|
20230921,124800,17616730,9950,9950,9950,9950,0
|
|
20230921,124700,17616730,9950,9950,9950,9950,0
|
|
20230921,124600,17616730,9950,9950,9950,9950,2
|
|
20230921,124500,17596830,9940,9940,9940,9940,0
|
|
20230921,124400,17596830,9940,9940,9940,9940,19
|
|
20230921,124300,17407970,9940,9940,9940,9940,0
|
|
20230921,124200,17407970,9940,9940,9940,9940,3
|
|
20230921,124100,17378150,9940,9940,9940,9940,0
|
|
20230921,124000,17378150,9940,9940,9940,9940,10
|
|
20230921,123900,17278750,9940,9940,9940,9940,0
|
|
20230921,123800,17278750,9940,9940,9940,9940,10
|
|
20230921,123700,17179350,9940,9940,9940,9940,0
|
|
20230921,123600,17179350,9940,9940,9940,9940,0
|
|
20230921,123500,17179350,9940,9940,9940,9940,0
|
|
20230921,123400,17179350,9940,9940,9940,9940,0
|
|
20230921,123300,17179350,9940,9940,9940,9940,2
|
|
20230921,123200,17159470,9940,9940,9940,9940,0
|
|
20230921,123100,17159470,9940,9940,9940,9940,1
|
|
20230921,123000,17149530,9940,9940,9940,9940,0
|
|
20230921,122900,17149530,9940,9940,9940,9940,0
|
|
20230921,122800,17149530,9940,9940,9940,9940,0
|
|
20230921,122700,17149530,9940,9940,9940,9940,93
|
|
20230921,122600,16225110,9940,9940,9940,9940,0
|
|
20230921,122500,16225110,9940,9940,9940,9940,0
|
|
20230921,122400,16225110,9940,9940,9940,9940,0
|
|
20230921,122300,16225110,9940,9940,9940,9940,0
|
|
20230921,122200,16225110,9940,9940,9940,9940,0
|
|
20230921,122100,16225110,9940,9940,9940,9940,90
|
|
20230921,122000,15330510,9950,9950,9950,9950,0
|
|
20230921,121900,15330510,9950,9950,9950,9950,2
|
|
20230921,121800,15310610,9950,9950,9950,9950,0
|
|
20230921,121700,15310610,9950,9950,9950,9950,2
|
|
20230921,121600,15290710,9950,9950,9950,9950,0
|
|
20230921,121500,15290710,9950,9950,9950,9950,0
|
|
20230921,121400,15290710,9950,9950,9950,9950,165
|
|
20230921,121300,13648960,9960,9960,9960,9960,0
|
|
20230921,121200,13648960,9960,9960,9960,9960,0
|
|
20230921,121100,13648960,9960,9960,9960,9960,0
|
|
20230921,121000,13648960,9960,9960,9960,9960,0
|
|
20230921,120900,13648960,9960,9960,9960,9960,0
|
|
20230921,120800,13648960,9960,9960,9960,9960,0
|
|
20230921,120700,13648960,9960,9960,9960,9960,0
|
|
20230921,120600,13648960,9960,9960,9960,9960,0
|
|
20230921,120500,13648960,9960,9960,9960,9960,11
|
|
20230921,120400,13539400,9970,9970,9970,9970,0
|
|
20230921,120300,13539400,9970,9970,9970,9970,0
|
|
20230921,120200,13539400,9970,9970,9970,9970,0
|
|
20230921,120100,13539400,9970,9970,9970,9970,0
|
|
20230921,120000,13539400,9970,9970,9970,9970,0
|
|
20230921,115900,13539400,9970,9970,9970,9970,0
|
|
20230921,115800,13539400,9970,9970,9970,9970,0
|
|
20230921,115700,13539400,9970,9970,9970,9970,0
|
|
20230921,115600,13539400,9970,9970,9970,9970,0
|
|
20230921,115500,13539400,9970,9970,9970,9970,1
|
|
20230921,115400,13529430,9950,9950,9950,9950,1
|
|
20230921,115300,13519480,9960,9960,9960,9960,0
|
|
20230921,115200,13519480,9960,9960,9960,9960,6
|
|
20230921,115100,13459720,9960,9960,9960,9960,0
|
|
20230921,115000,13459720,9960,9960,9960,9960,0
|
|
20230921,114900,13459720,9960,9960,9960,9960,0
|
|
20230921,114800,13459720,9960,9960,9960,9960,66
|
|
20230921,114700,12802360,9960,9960,9960,9960,1
|
|
20230921,114600,12792400,9960,9960,9960,9960,0
|
|
20230921,114500,12792400,9960,9960,9960,9960,0
|
|
20230921,114400,12792400,9960,9960,9960,9960,2
|
|
20230921,114300,12772480,9960,9960,9960,9960,0
|
|
20230921,114200,12772480,9960,9960,9960,9960,0
|
|
20230921,114100,12772480,9960,9960,9960,9960,3
|
|
20230921,114000,12742600,9960,9960,9960,9960,2
|
|
20230921,113900,12722680,9950,9960,9960,9950,125
|
|
20230921,113800,11478730,9950,9950,9950,9950,0
|
|
20230921,113700,11478730,9950,9950,9950,9950,0
|
|
20230921,113600,11478730,9950,9950,9950,9950,0
|
|
20230921,113500,11478730,9950,9950,9950,9950,0
|
|
20230921,113400,11478730,9950,9950,9950,9950,0
|
|
20230921,113300,11478730,9950,9950,9950,9950,90
|
|
20230921,113200,10583230,9960,9960,9960,9960,1
|
|
20230921,113100,10573270,9960,9960,9960,9960,0
|
|
20230921,113000,10573270,9960,9960,9960,9960,0
|
|
20230921,112900,10573270,9960,9960,9960,9960,0
|
|
20230921,112800,10573270,9960,9960,9960,9960,1
|
|
20230921,112700,10563310,9960,9960,9960,9960,222
|
|
20230921,112600,8352190,9970,9970,9970,9970,0
|
|
20230921,112500,8352190,9970,9970,9970,9970,0
|
|
20230921,112400,8352190,9970,9970,9970,9970,0
|
|
20230921,112300,8352190,9970,9970,9970,9970,0
|
|
20230921,112200,8352190,9970,9970,9970,9970,185
|
|
20230921,112100,6507740,9980,9980,9980,9980,0
|
|
20230921,112000,6507740,9980,9980,9980,9980,0
|
|
20230921,111900,6507740,9980,9980,9980,9980,0
|
|
20230921,111800,6507740,9980,9980,9980,9980,0
|
|
20230921,111700,6507740,9980,9980,9980,9980,0
|
|
20230921,111600,6507740,9980,9980,9980,9980,1
|
|
20230921,111500,6497760,9980,9980,9980,9980,0
|
|
20230921,111400,6497760,9980,9980,9980,9980,0
|
|
20230921,111300,6497760,9980,9980,9980,9980,0
|
|
20230921,111200,6497760,9980,9980,9980,9980,0
|
|
20230921,111100,6497760,9980,9980,9980,9980,2
|
|
20230921,111000,6477800,9990,9990,9990,9990,0
|
|
20230921,110900,6477800,9990,9990,9990,9990,0
|
|
20230921,110800,6477800,9990,9990,9990,9990,0
|
|
20230921,110700,6477800,9990,9990,9990,9990,0
|
|
20230921,110600,6477800,9990,9990,9990,9990,0
|
|
20230921,110500,6477800,9990,9990,9990,9990,0
|
|
20230921,110400,6477800,9990,9990,9990,9990,1
|
|
20230921,110300,6467810,9990,9990,9990,9990,2
|
|
20230921,110200,6447830,9970,9970,9970,9970,0
|
|
20230921,110100,6447830,9970,9970,9970,9970,0
|
|
20230921,110000,6447830,9970,9970,9970,9970,0
|
|
20230921,105900,6447830,9970,9970,9970,9970,0
|
|
20230921,105800,6447830,9970,9970,9970,9970,0
|
|
20230921,105700,6447830,9970,9970,9970,9970,0
|
|
20230921,105600,6447830,9970,9980,9980,9970,27
|
|
20230921,105500,6178540,9980,9980,9980,9980,0
|
|
20230921,105400,6178540,9980,9980,9980,9980,0
|
|
20230921,105300,6178540,9980,9980,9980,9980,0
|
|
20230921,105200,6178540,9980,9980,9980,9980,0
|
|
20230921,105100,6178540,9980,9980,9980,9980,0
|
|
20230921,105000,6178540,9980,9980,9980,9980,0
|
|
20230921,104900,6178540,9980,9980,9980,9980,10
|
|
20230921,104800,6078740,9980,9980,9980,9980,0
|
|
20230921,104700,6078740,9980,9980,9980,9980,10
|
|
20230921,104600,5978940,9970,9970,9970,9970,0
|
|
20230921,104500,5978940,9970,9970,9970,9970,0
|
|
20230921,104400,5978940,9970,9970,9970,9970,0
|
|
20230921,104300,5978940,9970,9970,9970,9970,0
|
|
20230921,104200,5978940,9970,9970,9970,9970,1
|
|
20230921,104100,5968970,9970,9970,9970,9970,0
|
|
20230921,104000,5968970,9970,9960,9970,9960,2
|
|
20230921,103900,5949040,9960,9960,9960,9960,0
|
|
20230921,103800,5949040,9960,9960,9960,9960,0
|
|
20230921,103700,5949040,9960,9970,9970,9960,100
|
|
20230921,103600,4952770,9980,9980,9980,9980,0
|
|
20230921,103500,4952770,9980,9980,9980,9980,87
|
|
20230921,103400,4084510,9970,9970,9970,9970,0
|
|
20230921,103300,4084510,9970,9970,9970,9970,0
|
|
20230921,103200,4084510,9970,9970,9970,9970,0
|
|
20230921,103100,4084510,9970,9970,9970,9970,0
|
|
20230921,103000,4084510,9970,9970,9970,9970,0
|
|
20230921,102900,4084510,9970,9980,9980,9970,28
|
|
20230921,102800,3805080,9980,9980,9980,9980,4
|
|
20230921,102700,3765160,9980,9980,9980,9980,1
|
|
20230921,102600,3755180,10000,10000,10000,10000,0
|
|
20230921,102500,3755180,10000,10000,10000,10000,0
|
|
20230921,102400,3755180,10000,10000,10000,10000,0
|
|
20230921,102300,3755180,10000,10000,10000,10000,0
|
|
20230921,102200,3755180,10000,10000,10000,10000,0
|
|
20230921,102100,3755180,10000,10000,10000,10000,10
|
|
20230921,102000,3655180,10000,10000,10000,10000,0
|
|
20230921,101900,3655180,10000,10000,10000,10000,0
|
|
20230921,101800,3655180,10000,10000,10000,10000,0
|
|
20230921,101700,3655180,10000,10000,10000,10000,0
|
|
20230921,101600,3655180,10000,10000,10000,10000,0
|
|
20230921,101500,3655180,10000,9990,10000,9990,16
|
|
20230921,101400,3495240,10000,10000,10000,10000,0
|
|
20230921,101300,3495240,10000,10000,10000,10000,0
|
|
20230921,101200,3495240,10000,10000,10000,10000,0
|
|
20230921,101100,3495240,10000,10000,10000,10000,0
|
|
20230921,101000,3495240,10000,10000,10000,10000,0
|
|
20230921,100900,3495240,10000,10000,10000,10000,0
|
|
20230921,100800,3495240,10000,10000,10000,10000,0
|
|
20230921,100700,3495240,10000,9990,10000,9990,10
|
|
20230921,100600,3395270,10000,10000,10000,10000,0
|
|
20230921,100500,3395270,10000,10000,10000,10000,0
|
|
20230921,100400,3395270,10000,10000,10000,10000,0
|
|
20230921,100300,3395270,10000,10000,10000,10000,0
|
|
20230921,100200,3395270,10000,10000,10000,10000,0
|
|
20230921,100100,3395270,10000,10000,10000,10000,0
|
|
20230921,100000,3395270,10000,10000,10000,10000,0
|
|
20230921,095900,3395270,10000,10000,10000,10000,0
|
|
20230921,095800,3395270,10000,10000,10000,10000,0
|
|
20230921,095700,3395270,10000,10000,10000,10000,0
|
|
20230921,095600,3395270,10000,10000,10000,10000,0
|
|
20230921,095500,3395270,10000,10000,10000,10000,0
|
|
20230921,095400,3395270,10000,10000,10000,10000,0
|
|
20230921,095300,3395270,10000,10000,10000,10000,0
|
|
20230921,095200,3395270,10000,10000,10000,10000,0
|
|
20230921,095100,3395270,10000,10000,10000,10000,13
|
|
20230921,095000,3265270,10000,10000,10000,10000,0
|
|
20230921,094900,3265270,10000,10000,10000,10000,20
|
|
20230921,094800,3065270,10000,10000,10000,10000,0
|
|
20230921,094700,3065270,10000,10000,10000,10000,4
|
|
20230921,094600,3025270,10000,10000,10000,10000,0
|
|
20230921,094500,3025270,10000,10000,10000,10000,0
|
|
20230921,094400,3025270,10000,10000,10000,10000,0
|
|
20230921,094300,3025270,10000,10000,10000,10000,0
|
|
20230921,094200,3025270,10000,10000,10000,10000,2
|
|
20230921,094100,3005270,10000,10000,10000,10000,0
|
|
20230921,094000,3005270,10000,10000,10000,10000,0
|
|
20230921,093900,3005270,10000,10000,10000,10000,0
|
|
20230921,093800,3005270,10000,10000,10000,10000,5
|
|
20230921,093700,2955270,10000,10000,10000,10000,1
|
|
20230921,093600,2945270,10000,10000,10000,10000,1
|
|
20230921,093500,2935270,10000,10000,10000,10000,1
|
|
20230921,093400,2925270,10000,10000,10000,10000,2
|
|
20230921,093300,2905270,10000,10000,10000,10000,5
|
|
20230921,093200,2855270,10000,10000,10000,10000,0
|
|
20230921,093100,2855270,10000,10000,10000,10000,7
|
|
20230921,093000,2785270,9970,9970,9970,9970,0
|
|
20230921,092900,2785270,9970,9970,9970,9970,0
|
|
20230921,092800,2785270,9970,9970,9970,9970,34
|
|
20230921,092700,2446290,9960,9960,9960,9960,0
|
|
20230921,092600,2446290,9960,10000,10000,9960,125
|
|
20230921,092500,1200880,10000,10000,10000,10000,5
|
|
20230921,092400,1150880,10000,10000,10000,10000,0
|
|
20230921,092300,1150880,10000,10000,10000,10000,0
|
|
20230921,092200,1150880,10000,10000,10000,10000,0
|
|
20230921,092100,1150880,10000,10000,10000,10000,0
|
|
20230921,092000,1150880,10000,10000,10000,10000,0
|
|
20230921,091900,1150880,10000,10000,10000,10000,0
|
|
20230921,091800,1150880,10000,10000,10000,10000,0
|
|
20230921,091700,1150880,10000,10000,10000,10000,0
|
|
20230921,091600,1150880,10000,10000,10000,10000,0
|
|
20230921,091500,1150880,10000,10000,10000,10000,35
|
|
20230921,091400,800880,10000,10000,10000,10000,0
|
|
20230921,091300,800880,10000,10000,10000,10000,0
|
|
20230921,091200,800880,10000,10000,10000,10000,0
|
|
20230921,091100,800880,10000,10000,10000,10000,0
|
|
20230921,091000,800880,10000,10000,10000,10000,10
|
|
20230921,090900,700880,10000,10000,10000,10000,11
|
|
20230921,090800,590880,10020,10020,10020,10020,0
|
|
20230921,090700,590880,10020,10020,10020,10020,0
|
|
20230921,090600,590880,10020,10020,10020,10020,0
|
|
20230921,090500,590880,10020,10020,10020,10020,3
|
|
20230921,090400,560820,10020,10020,10020,10020,1
|
|
20230921,090300,550800,10020,10020,10020,10020,0
|
|
20230921,090200,550800,10020,9990,10020,9990,49
|
|
20230921,090100,59880,9980,9980,9980,9980,0
|
|
20230921,090000,59880,9980,9980,9980,9980,6
|