685 lines
31 KiB
CSV
685 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202200,42060030,9900,9900,9900,9900,83
|
|
20230927,202100,42060030,9900,9900,9900,9900,0
|
|
20230927,202000,42060030,9900,9900,9900,9900,0
|
|
20230927,201900,42060030,9900,9900,9900,9900,0
|
|
20230927,201800,42060030,9900,9900,9900,9900,0
|
|
20230927,201700,42060030,9900,9900,9900,9900,0
|
|
20230927,201600,42060030,9900,9900,9900,9900,0
|
|
20230927,201500,42060030,9900,9900,9900,9900,0
|
|
20230927,201400,42060030,9900,9900,9900,9900,0
|
|
20230927,201300,42060030,9900,9900,9900,9900,0
|
|
20230927,201200,42060030,9900,9900,9900,9900,0
|
|
20230927,201100,42060030,9900,9900,9900,9900,0
|
|
20230927,201000,42060030,9900,9900,9900,9900,0
|
|
20230927,200900,42060030,9900,9900,9900,9900,0
|
|
20230927,200800,42060030,9900,9900,9900,9900,0
|
|
20230927,200700,42060030,9900,9900,9900,9900,0
|
|
20230927,200600,42060030,9900,9900,9900,9900,0
|
|
20230927,200500,42060030,9900,9900,9900,9900,0
|
|
20230927,200400,42060030,9900,9900,9900,9900,0
|
|
20230927,200300,42060030,9900,9900,9900,9900,0
|
|
20230927,200200,42060030,9900,9900,9900,9900,0
|
|
20230927,200100,42060030,9900,9900,9900,9900,0
|
|
20230927,200000,42060030,9900,9900,9900,9900,0
|
|
20230927,195900,42060030,9900,9900,9900,9900,0
|
|
20230927,195800,42060030,9900,9900,9900,9900,0
|
|
20230927,195700,42060030,9900,9900,9900,9900,0
|
|
20230927,195600,42060030,9900,9900,9900,9900,0
|
|
20230927,195500,42060030,9900,9900,9900,9900,0
|
|
20230927,195400,42060030,9900,9900,9900,9900,0
|
|
20230927,195300,42060030,9900,9900,9900,9900,0
|
|
20230927,195200,42060030,9900,9900,9900,9900,83
|
|
20230927,195100,42060030,9900,9900,9900,9900,0
|
|
20230927,195000,42060030,9900,9900,9900,9900,0
|
|
20230927,194900,42060030,9900,9900,9900,9900,0
|
|
20230927,194800,42060030,9900,9900,9900,9900,0
|
|
20230927,194700,42060030,9900,9900,9900,9900,0
|
|
20230927,194600,42060030,9900,9900,9900,9900,0
|
|
20230927,194500,42060030,9900,9900,9900,9900,0
|
|
20230927,194400,42060030,9900,9900,9900,9900,0
|
|
20230927,194300,42060030,9900,9900,9900,9900,0
|
|
20230927,194200,42060030,9900,9900,9900,9900,0
|
|
20230927,194100,42060030,9900,9900,9900,9900,0
|
|
20230927,194000,42060030,9900,9900,9900,9900,0
|
|
20230927,193900,42060030,9900,9900,9900,9900,0
|
|
20230927,193800,42060030,9900,9900,9900,9900,0
|
|
20230927,193700,42060030,9900,9900,9900,9900,0
|
|
20230927,193600,42060030,9900,9900,9900,9900,0
|
|
20230927,193500,42060030,9900,9900,9900,9900,0
|
|
20230927,193400,42060030,9900,9900,9900,9900,0
|
|
20230927,193300,42060030,9900,9900,9900,9900,0
|
|
20230927,193200,42060030,9900,9900,9900,9900,0
|
|
20230927,193100,42060030,9900,9900,9900,9900,0
|
|
20230927,193000,42060030,9900,9900,9900,9900,0
|
|
20230927,192900,42060030,9900,9900,9900,9900,0
|
|
20230927,192800,42060030,9900,9900,9900,9900,0
|
|
20230927,192700,42060030,9900,9900,9900,9900,0
|
|
20230927,192600,42060030,9900,9900,9900,9900,0
|
|
20230927,192500,42060030,9900,9900,9900,9900,0
|
|
20230927,192400,42060030,9900,9900,9900,9900,0
|
|
20230927,192300,42060030,9900,9900,9900,9900,0
|
|
20230927,192200,42060030,9900,9900,9900,9900,83
|
|
20230927,192100,42060030,9900,9900,9900,9900,0
|
|
20230927,192000,42060030,9900,9900,9900,9900,0
|
|
20230927,191900,42060030,9900,9900,9900,9900,0
|
|
20230927,191800,42060030,9900,9900,9900,9900,0
|
|
20230927,191700,42060030,9900,9900,9900,9900,0
|
|
20230927,191600,42060030,9900,9900,9900,9900,0
|
|
20230927,191500,42060030,9900,9900,9900,9900,0
|
|
20230927,191400,42060030,9900,9900,9900,9900,0
|
|
20230927,191300,42060030,9900,9900,9900,9900,0
|
|
20230927,191200,42060030,9900,9900,9900,9900,0
|
|
20230927,191100,42060030,9900,9900,9900,9900,0
|
|
20230927,191000,42060030,9900,9900,9900,9900,0
|
|
20230927,190900,42060030,9900,9900,9900,9900,0
|
|
20230927,190800,42060030,9900,9900,9900,9900,0
|
|
20230927,190700,42060030,9900,9900,9900,9900,0
|
|
20230927,190600,42060030,9900,9900,9900,9900,0
|
|
20230927,190500,42060030,9900,9900,9900,9900,0
|
|
20230927,190400,42060030,9900,9900,9900,9900,0
|
|
20230927,190300,42060030,9900,9900,9900,9900,0
|
|
20230927,190200,42060030,9900,9900,9900,9900,0
|
|
20230927,190100,42060030,9900,9900,9900,9900,0
|
|
20230927,190000,42060030,9900,9900,9900,9900,0
|
|
20230927,185900,42060030,9900,9900,9900,9900,0
|
|
20230927,185800,42060030,9900,9900,9900,9900,0
|
|
20230927,185700,42060030,9900,9900,9900,9900,0
|
|
20230927,185600,42060030,9900,9900,9900,9900,0
|
|
20230927,185500,42060030,9900,9900,9900,9900,0
|
|
20230927,185400,42060030,9900,9900,9900,9900,0
|
|
20230927,185300,42060030,9900,9900,9900,9900,0
|
|
20230927,185200,42060030,9900,9900,9900,9900,83
|
|
20230927,185100,42060030,9900,9900,9900,9900,0
|
|
20230927,185000,42060030,9900,9900,9900,9900,0
|
|
20230927,184900,42060030,9900,9900,9900,9900,0
|
|
20230927,184800,42060030,9900,9900,9900,9900,0
|
|
20230927,184700,42060030,9900,9900,9900,9900,0
|
|
20230927,184600,42060030,9900,9900,9900,9900,0
|
|
20230927,184500,42060030,9900,9900,9900,9900,0
|
|
20230927,184400,42060030,9900,9900,9900,9900,0
|
|
20230927,184300,42060030,9900,9900,9900,9900,0
|
|
20230927,184200,42060030,9900,9900,9900,9900,0
|
|
20230927,184100,42060030,9900,9900,9900,9900,0
|
|
20230927,184000,42060030,9900,9900,9900,9900,0
|
|
20230927,183900,42060030,9900,9900,9900,9900,0
|
|
20230927,183800,42060030,9900,9900,9900,9900,0
|
|
20230927,183700,42060030,9900,9900,9900,9900,0
|
|
20230927,183600,42060030,9900,9900,9900,9900,0
|
|
20230927,183500,42060030,9900,9900,9900,9900,0
|
|
20230927,183400,42060030,9900,9900,9900,9900,0
|
|
20230927,183300,42060030,9900,9900,9900,9900,0
|
|
20230927,183200,42060030,9900,9900,9900,9900,0
|
|
20230927,183100,42060030,9900,9900,9900,9900,0
|
|
20230927,183000,42060030,9900,9900,9900,9900,0
|
|
20230927,182900,42060030,9900,9900,9900,9900,0
|
|
20230927,182800,42060030,9900,9900,9900,9900,0
|
|
20230927,182700,42060030,9900,9900,9900,9900,0
|
|
20230927,182600,42060030,9900,9900,9900,9900,0
|
|
20230927,182500,42060030,9900,9900,9900,9900,0
|
|
20230927,182400,42060030,9900,9900,9900,9900,0
|
|
20230927,182300,42060030,9900,9900,9900,9900,0
|
|
20230927,182200,42060030,9900,9900,9900,9900,83
|
|
20230927,182100,42060030,9900,9900,9900,9900,0
|
|
20230927,182000,42060030,9900,9900,9900,9900,0
|
|
20230927,181900,42060030,9900,9900,9900,9900,0
|
|
20230927,181800,42060030,9900,9900,9900,9900,0
|
|
20230927,181700,42060030,9900,9900,9900,9900,0
|
|
20230927,181600,42060030,9900,9900,9900,9900,0
|
|
20230927,181500,42060030,9900,9900,9900,9900,0
|
|
20230927,181400,42060030,9900,9900,9900,9900,0
|
|
20230927,181300,42060030,9900,9900,9900,9900,0
|
|
20230927,181200,42060030,9900,9900,9900,9900,0
|
|
20230927,181100,42060030,9900,9900,9900,9900,0
|
|
20230927,181000,42060030,9900,9900,9900,9900,0
|
|
20230927,180900,42060030,9900,9900,9900,9900,0
|
|
20230927,180800,42060030,9900,9900,9900,9900,0
|
|
20230927,180700,42060030,9900,9900,9900,9900,0
|
|
20230927,180600,42060030,9900,9900,9900,9900,0
|
|
20230927,180500,42060030,9900,9900,9900,9900,0
|
|
20230927,180400,42060030,9900,9900,9900,9900,0
|
|
20230927,180300,42060030,9900,9900,9900,9900,0
|
|
20230927,180200,42060030,9900,9900,9900,9900,0
|
|
20230927,180100,42060030,9900,9900,9900,9900,0
|
|
20230927,180000,42060030,9900,9900,9900,9900,0
|
|
20230927,175900,42060030,9900,9900,9900,9900,0
|
|
20230927,175800,42060030,9900,9900,9900,9900,0
|
|
20230927,175700,42060030,9900,9900,9900,9900,0
|
|
20230927,175600,42060030,9900,9900,9900,9900,0
|
|
20230927,175500,42060030,9900,9900,9900,9900,0
|
|
20230927,175400,42060030,9900,9900,9900,9900,0
|
|
20230927,175300,42060030,9900,9900,9900,9900,0
|
|
20230927,175200,42060030,9900,9900,9900,9900,83
|
|
20230927,175100,42060030,9900,9900,9900,9900,0
|
|
20230927,175000,42060030,9900,9900,9900,9900,0
|
|
20230927,174900,42060030,9900,9900,9900,9900,0
|
|
20230927,174800,42060030,9900,9900,9900,9900,0
|
|
20230927,174700,42060030,9900,9900,9900,9900,0
|
|
20230927,174600,42060030,9900,9900,9900,9900,0
|
|
20230927,174500,42060030,9900,9900,9900,9900,0
|
|
20230927,174400,42060030,9900,9900,9900,9900,0
|
|
20230927,174300,42060030,9900,9900,9900,9900,0
|
|
20230927,174200,42060030,9900,9900,9900,9900,0
|
|
20230927,174100,42060030,9900,9900,9900,9900,0
|
|
20230927,174000,42060030,9900,9900,9900,9900,0
|
|
20230927,173900,42060030,9900,9900,9900,9900,0
|
|
20230927,173800,42060030,9900,9900,9900,9900,0
|
|
20230927,173700,42060030,9900,9900,9900,9900,0
|
|
20230927,173600,42060030,9900,9900,9900,9900,0
|
|
20230927,173500,42060030,9900,9900,9900,9900,0
|
|
20230927,173400,42060030,9900,9900,9900,9900,0
|
|
20230927,173300,42060030,9900,9900,9900,9900,0
|
|
20230927,173200,42060030,9900,9900,9900,9900,0
|
|
20230927,173100,42060030,9900,9900,9900,9900,0
|
|
20230927,173000,42060030,9900,9900,9900,9900,0
|
|
20230927,172900,42060030,9900,9900,9900,9900,0
|
|
20230927,172800,42060030,9900,9900,9900,9900,0
|
|
20230927,172700,42060030,9900,9900,9900,9900,0
|
|
20230927,172600,42060030,9900,9900,9900,9900,0
|
|
20230927,172500,42060030,9900,9900,9900,9900,0
|
|
20230927,172400,42060030,9900,9900,9900,9900,0
|
|
20230927,172300,42060030,9900,9900,9900,9900,0
|
|
20230927,172200,42060030,9900,9900,9900,9900,83
|
|
20230927,172100,42060030,9900,9900,9900,9900,0
|
|
20230927,172000,42060030,9900,9900,9900,9900,0
|
|
20230927,171900,42060030,9900,9900,9900,9900,0
|
|
20230927,171800,42060030,9900,9900,9900,9900,0
|
|
20230927,171700,42060030,9900,9900,9900,9900,0
|
|
20230927,171600,42060030,9900,9900,9900,9900,0
|
|
20230927,171500,42060030,9900,9900,9900,9900,0
|
|
20230927,171400,42060030,9900,9900,9900,9900,0
|
|
20230927,171300,42060030,9900,9900,9900,9900,0
|
|
20230927,171200,42060030,9900,9900,9900,9900,0
|
|
20230927,171100,42060030,9900,9900,9900,9900,0
|
|
20230927,171000,42060030,9900,9900,9900,9900,0
|
|
20230927,170900,42060030,9900,9900,9900,9900,0
|
|
20230927,170800,42060030,9900,9900,9900,9900,0
|
|
20230927,170700,42060030,9900,9900,9900,9900,0
|
|
20230927,170600,42060030,9900,9900,9900,9900,0
|
|
20230927,170500,42060030,9900,9900,9900,9900,0
|
|
20230927,170400,42060030,9900,9900,9900,9900,0
|
|
20230927,170300,42060030,9900,9900,9900,9900,0
|
|
20230927,170200,42060030,9900,9900,9900,9900,0
|
|
20230927,170100,42060030,9900,9900,9900,9900,0
|
|
20230927,170000,42060030,9900,9900,9900,9900,0
|
|
20230927,165900,42060030,9900,9900,9900,9900,0
|
|
20230927,165800,42060030,9900,9900,9900,9900,0
|
|
20230927,165700,42060030,9900,9900,9900,9900,0
|
|
20230927,165600,42060030,9900,9900,9900,9900,0
|
|
20230927,165500,42060030,9900,9900,9900,9900,0
|
|
20230927,165400,42060030,9900,9900,9900,9900,0
|
|
20230927,165300,42060030,9900,9900,9900,9900,0
|
|
20230927,165200,42060030,9900,9900,9900,9900,83
|
|
20230927,165100,42060030,9900,9900,9900,9900,0
|
|
20230927,165000,42060030,9900,9900,9900,9900,0
|
|
20230927,164900,42060030,9900,9900,9900,9900,0
|
|
20230927,164800,42060030,9900,9900,9900,9900,0
|
|
20230927,164700,42060030,9900,9900,9900,9900,0
|
|
20230927,164600,42060030,9900,9900,9900,9900,0
|
|
20230927,164500,42060030,9900,9900,9900,9900,0
|
|
20230927,164400,42060030,9900,9900,9900,9900,0
|
|
20230927,164300,42060030,9900,9900,9900,9900,0
|
|
20230927,164200,42060030,9900,9900,9900,9900,0
|
|
20230927,164100,42060030,9900,9900,9900,9900,0
|
|
20230927,164000,42060030,9900,9900,9900,9900,0
|
|
20230927,163900,42060030,9900,9900,9900,9900,0
|
|
20230927,163800,42060030,9900,9900,9900,9900,0
|
|
20230927,163700,42060030,9900,9900,9900,9900,0
|
|
20230927,163600,42060030,9900,9900,9900,9900,0
|
|
20230927,163500,42060030,9900,9900,9900,9900,0
|
|
20230927,163400,42060030,9900,9900,9900,9900,0
|
|
20230927,163300,42060030,9900,9900,9900,9900,0
|
|
20230927,163200,42060030,9900,9900,9900,9900,0
|
|
20230927,163100,42060030,9900,9900,9900,9900,0
|
|
20230927,163000,42060030,9900,9900,9900,9900,0
|
|
20230927,162900,42060030,9900,9900,9900,9900,0
|
|
20230927,162800,42060030,9900,9900,9900,9900,0
|
|
20230927,162700,42060030,9900,9900,9900,9900,0
|
|
20230927,162600,42060030,9900,9900,9900,9900,0
|
|
20230927,162500,42060030,9900,9900,9900,9900,0
|
|
20230927,162400,42060030,9900,9900,9900,9900,0
|
|
20230927,162300,42060030,9900,9900,9900,9900,0
|
|
20230927,162200,42060030,9900,9900,9900,9900,83
|
|
20230927,162100,42060030,9900,9900,9900,9900,0
|
|
20230927,162000,42060030,9900,9900,9900,9900,0
|
|
20230927,161900,42060030,9900,9900,9900,9900,0
|
|
20230927,161800,42060030,9900,9900,9900,9900,0
|
|
20230927,161700,42060030,9900,9900,9900,9900,0
|
|
20230927,161600,42060030,9900,9900,9900,9900,0
|
|
20230927,161500,42060030,9900,9900,9900,9900,0
|
|
20230927,161400,42060030,9900,9900,9900,9900,0
|
|
20230927,161300,42060030,9900,9900,9900,9900,0
|
|
20230927,161200,42060030,9900,9900,9900,9900,0
|
|
20230927,161100,42060030,9900,9900,9900,9900,0
|
|
20230927,161000,42060030,9900,9900,9900,9900,0
|
|
20230927,160900,42060030,9900,9900,9900,9900,0
|
|
20230927,160800,42060030,9900,9900,9900,9900,0
|
|
20230927,160700,42060030,9900,9900,9900,9900,0
|
|
20230927,160600,42060030,9900,9900,9900,9900,0
|
|
20230927,160500,42060030,9900,9900,9900,9900,0
|
|
20230927,160400,42060030,9900,9900,9900,9900,0
|
|
20230927,160300,42060030,9900,9900,9900,9900,0
|
|
20230927,160200,42060030,9900,9900,9900,9900,0
|
|
20230927,160100,42060030,9900,9900,9900,9900,0
|
|
20230927,160000,42060030,9900,9900,9900,9900,0
|
|
20230927,155900,42060030,9900,9900,9900,9900,0
|
|
20230927,155800,42060030,9900,9900,9900,9900,0
|
|
20230927,155700,42060030,9900,9900,9900,9900,0
|
|
20230927,155600,42060030,9900,9900,9900,9900,0
|
|
20230927,155500,42060030,9900,9900,9900,9900,0
|
|
20230927,155400,42060030,9900,9900,9900,9900,0
|
|
20230927,155300,42060030,9900,9900,9900,9900,0
|
|
20230927,155200,42060030,9900,9900,9900,9900,83
|
|
20230927,155100,42060030,9900,9900,9900,9900,0
|
|
20230927,155000,42060030,9900,9900,9900,9900,0
|
|
20230927,154900,42060030,9900,9900,9900,9900,0
|
|
20230927,154800,42060030,9900,9900,9900,9900,0
|
|
20230927,154700,42060030,9900,9900,9900,9900,0
|
|
20230927,154600,42060030,9900,9900,9900,9900,0
|
|
20230927,154500,42060030,9900,9900,9900,9900,0
|
|
20230927,154400,42060030,9900,9900,9900,9900,0
|
|
20230927,154300,42060030,9900,9900,9900,9900,0
|
|
20230927,154200,42060030,9900,9900,9900,9900,0
|
|
20230927,154100,42060030,9900,9900,9900,9900,0
|
|
20230927,154000,42060030,9900,9900,9900,9900,0
|
|
20230927,153900,42060030,9900,9900,9900,9900,0
|
|
20230927,153800,42060030,9900,9900,9900,9900,0
|
|
20230927,153700,42060030,9900,9900,9900,9900,0
|
|
20230927,153600,42060030,9900,9900,9900,9900,0
|
|
20230927,153500,42060030,9900,9900,9900,9900,0
|
|
20230927,153400,42060030,9900,9900,9900,9900,0
|
|
20230927,153300,42060030,9900,9900,9900,9900,0
|
|
20230927,153200,42060030,9900,9900,9900,9900,0
|
|
20230927,153100,42060030,9900,9900,9900,9900,0
|
|
20230927,153000,42060030,9900,9900,9900,9900,83
|
|
20230927,152900,41238330,9900,9900,9900,9900,0
|
|
20230927,152800,41238330,9900,9900,9900,9900,0
|
|
20230927,152700,41238330,9900,9900,9900,9900,0
|
|
20230927,152600,41238330,9900,9900,9900,9900,0
|
|
20230927,152500,41238330,9900,9900,9900,9900,0
|
|
20230927,152400,41238330,9900,9900,9900,9900,0
|
|
20230927,152300,41238330,9900,9900,9900,9900,0
|
|
20230927,152200,41238330,9900,9900,9900,9900,0
|
|
20230927,152100,41238330,9900,9900,9900,9900,0
|
|
20230927,152000,41238330,9900,9900,9900,9900,0
|
|
20230927,151900,41238330,9900,9900,9900,9900,0
|
|
20230927,151800,41238330,9900,9900,9900,9900,0
|
|
20230927,151700,41238330,9900,9900,9900,9900,0
|
|
20230927,151600,41238330,9900,9910,9910,9900,1160
|
|
20230927,151500,29754220,9920,9910,9920,9910,352
|
|
20230927,151400,26265500,9920,9920,9920,9920,0
|
|
20230927,151300,26265500,9920,9920,9920,9920,0
|
|
20230927,151200,26265500,9920,9920,9920,9920,0
|
|
20230927,151100,26265500,9920,9920,9920,9920,0
|
|
20230927,151000,26265500,9920,9920,9920,9920,3
|
|
20230927,150900,26235740,9920,9920,9920,9920,2
|
|
20230927,150800,26215900,9910,9910,9910,9910,0
|
|
20230927,150700,26215900,9910,9910,9910,9910,0
|
|
20230927,150600,26215900,9910,9910,9910,9910,250
|
|
20230927,150500,23738400,9910,9910,9910,9910,50
|
|
20230927,150400,23242900,9910,9910,9910,9910,0
|
|
20230927,150300,23242900,9910,9910,9910,9910,0
|
|
20230927,150200,23242900,9910,9910,9910,9910,0
|
|
20230927,150100,23242900,9910,9910,9910,9910,0
|
|
20230927,150000,23242900,9910,9910,9910,9910,0
|
|
20230927,145900,23242900,9910,9910,9910,9910,5
|
|
20230927,145800,23193350,9910,9910,9910,9910,0
|
|
20230927,145700,23193350,9910,9910,9910,9910,1
|
|
20230927,145600,23183440,9920,9920,9920,9920,0
|
|
20230927,145500,23183440,9920,9920,9920,9920,1
|
|
20230927,145400,23173520,9920,9920,9920,9920,10
|
|
20230927,145300,23074320,9920,9920,9920,9920,0
|
|
20230927,145200,23074320,9920,9920,9920,9920,100
|
|
20230927,145100,22082320,9910,9910,9910,9910,0
|
|
20230927,145000,22082320,9910,9910,9910,9910,0
|
|
20230927,144900,22082320,9910,9910,9910,9910,0
|
|
20230927,144800,22082320,9910,9910,9910,9910,0
|
|
20230927,144700,22082320,9910,9910,9910,9910,0
|
|
20230927,144600,22082320,9910,9910,9910,9910,0
|
|
20230927,144500,22082320,9910,9910,9910,9910,0
|
|
20230927,144400,22082320,9910,9910,9910,9910,0
|
|
20230927,144300,22082320,9910,9910,9910,9910,0
|
|
20230927,144200,22082320,9910,9910,9910,9910,0
|
|
20230927,144100,22082320,9910,9910,9910,9910,0
|
|
20230927,144000,22082320,9910,9910,9910,9910,0
|
|
20230927,143900,22082320,9910,9910,9910,9910,141
|
|
20230927,143800,20685010,9910,9910,9910,9910,0
|
|
20230927,143700,20685010,9910,9910,9910,9910,0
|
|
20230927,143600,20685010,9910,9910,9910,9910,0
|
|
20230927,143500,20685010,9910,9910,9910,9910,0
|
|
20230927,143400,20685010,9910,9910,9910,9910,0
|
|
20230927,143300,20685010,9910,9910,9910,9910,0
|
|
20230927,143200,20685010,9910,9910,9910,9910,323
|
|
20230927,143100,17484080,9910,9910,9910,9910,10
|
|
20230927,143000,17384980,9910,9910,9910,9910,0
|
|
20230927,142900,17384980,9910,9910,9910,9910,0
|
|
20230927,142800,17384980,9910,9910,9910,9910,0
|
|
20230927,142700,17384980,9910,9910,9910,9910,1
|
|
20230927,142600,17375070,9910,9910,9910,9910,0
|
|
20230927,142500,17375070,9910,9910,9910,9910,0
|
|
20230927,142400,17375070,9910,9910,9910,9910,0
|
|
20230927,142300,17375070,9910,9910,9910,9910,0
|
|
20230927,142200,17375070,9910,9910,9910,9910,0
|
|
20230927,142100,17375070,9910,9910,9910,9910,0
|
|
20230927,142000,17375070,9910,9910,9910,9910,0
|
|
20230927,141900,17375070,9910,9910,9910,9910,0
|
|
20230927,141800,17375070,9910,9910,9910,9910,0
|
|
20230927,141700,17375070,9910,9910,9910,9910,9
|
|
20230927,141600,17285880,9910,9910,9910,9910,10
|
|
20230927,141500,17186780,9900,9900,9900,9900,0
|
|
20230927,141400,17186780,9900,9900,9900,9900,0
|
|
20230927,141300,17186780,9900,9900,9900,9900,0
|
|
20230927,141200,17186780,9900,9900,9900,9900,0
|
|
20230927,141100,17186780,9900,9900,9900,9900,0
|
|
20230927,141000,17186780,9900,9900,9900,9900,0
|
|
20230927,140900,17186780,9900,9900,9900,9900,0
|
|
20230927,140800,17186780,9900,9900,9900,9900,0
|
|
20230927,140700,17186780,9900,9900,9900,9900,0
|
|
20230927,140600,17186780,9900,9900,9900,9900,0
|
|
20230927,140500,17186780,9900,9900,9900,9900,0
|
|
20230927,140400,17186780,9900,9900,9900,9900,0
|
|
20230927,140300,17186780,9900,9910,9910,9900,44
|
|
20230927,140200,16750760,9900,9900,9900,9900,1
|
|
20230927,140100,16740860,9910,9910,9910,9910,0
|
|
20230927,140000,16740860,9910,9910,9910,9910,0
|
|
20230927,135900,16740860,9910,9910,9910,9910,0
|
|
20230927,135800,16740860,9910,9910,9910,9910,0
|
|
20230927,135700,16740860,9910,9910,9910,9910,0
|
|
20230927,135600,16740860,9910,9910,9910,9910,0
|
|
20230927,135500,16740860,9910,9910,9910,9910,0
|
|
20230927,135400,16740860,9910,9910,9910,9910,0
|
|
20230927,135300,16740860,9910,9910,9910,9910,0
|
|
20230927,135200,16740860,9910,9910,9910,9910,0
|
|
20230927,135100,16740860,9910,9910,9910,9910,0
|
|
20230927,135000,16740860,9910,9910,9910,9910,13
|
|
20230927,134900,16612030,9900,9900,9900,9900,0
|
|
20230927,134800,16612030,9900,9900,9900,9900,0
|
|
20230927,134700,16612030,9900,9900,9900,9900,0
|
|
20230927,134600,16612030,9900,9900,9900,9900,0
|
|
20230927,134500,16612030,9900,9900,9900,9900,0
|
|
20230927,134400,16612030,9900,9900,9900,9900,0
|
|
20230927,134300,16612030,9900,9900,9900,9900,0
|
|
20230927,134200,16612030,9900,9900,9900,9900,0
|
|
20230927,134100,16612030,9900,9900,9900,9900,0
|
|
20230927,134000,16612030,9900,9900,9900,9900,0
|
|
20230927,133900,16612030,9900,9900,9900,9900,0
|
|
20230927,133800,16612030,9900,9900,9900,9900,40
|
|
20230927,133700,16216030,9910,9910,9910,9910,10
|
|
20230927,133600,16116930,9910,9910,9910,9910,0
|
|
20230927,133500,16116930,9910,9910,9910,9910,0
|
|
20230927,133400,16116930,9910,9910,9910,9910,0
|
|
20230927,133300,16116930,9910,9910,9910,9910,0
|
|
20230927,133200,16116930,9910,9910,9910,9910,0
|
|
20230927,133100,16116930,9910,9910,9910,9910,0
|
|
20230927,133000,16116930,9910,9910,9910,9910,0
|
|
20230927,132900,16116930,9910,9910,9910,9910,0
|
|
20230927,132800,16116930,9910,9910,9910,9910,0
|
|
20230927,132700,16116930,9910,9910,9910,9910,0
|
|
20230927,132600,16116930,9910,9910,9910,9910,50
|
|
20230927,132500,15621430,9910,9910,9910,9910,0
|
|
20230927,132400,15621430,9910,9910,9910,9910,0
|
|
20230927,132300,15621430,9910,9910,9910,9910,0
|
|
20230927,132200,15621430,9910,9910,9910,9910,0
|
|
20230927,132100,15621430,9910,9910,9910,9910,0
|
|
20230927,132000,15621430,9910,9910,9910,9910,0
|
|
20230927,131900,15621430,9910,9910,9910,9910,0
|
|
20230927,131800,15621430,9910,9910,9910,9910,0
|
|
20230927,131700,15621430,9910,9910,9910,9910,0
|
|
20230927,131600,15621430,9910,9910,9910,9910,0
|
|
20230927,131500,15621430,9910,9910,9910,9910,0
|
|
20230927,131400,15621430,9910,9910,9910,9910,60
|
|
20230927,131300,15026830,9910,9910,9910,9910,0
|
|
20230927,131200,15026830,9910,9910,9910,9910,0
|
|
20230927,131100,15026830,9910,9910,9910,9910,0
|
|
20230927,131000,15026830,9910,9910,9910,9910,0
|
|
20230927,130900,15026830,9910,9910,9910,9910,50
|
|
20230927,130800,14531330,9910,9910,9910,9910,0
|
|
20230927,130700,14531330,9910,9910,9910,9910,0
|
|
20230927,130600,14531330,9910,9910,9910,9910,0
|
|
20230927,130500,14531330,9910,9910,9910,9910,8
|
|
20230927,130400,14452050,9910,9910,9910,9910,0
|
|
20230927,130300,14452050,9910,9910,9910,9910,0
|
|
20230927,130200,14452050,9910,9910,9910,9910,0
|
|
20230927,130100,14452050,9910,9910,9910,9910,0
|
|
20230927,130000,14452050,9910,9910,9910,9910,0
|
|
20230927,125900,14452050,9910,9910,9910,9910,0
|
|
20230927,125800,14452050,9910,9910,9910,9910,5
|
|
20230927,125700,14402500,9910,9910,9910,9910,0
|
|
20230927,125600,14402500,9910,9910,9910,9910,0
|
|
20230927,125500,14402500,9910,9910,9910,9910,1
|
|
20230927,125400,14392590,9900,9900,9900,9900,0
|
|
20230927,125300,14392590,9900,9900,9900,9900,0
|
|
20230927,125200,14392590,9900,9900,9900,9900,0
|
|
20230927,125100,14392590,9900,9900,9900,9900,0
|
|
20230927,125000,14392590,9900,9900,9900,9900,0
|
|
20230927,124900,14392590,9900,9900,9900,9900,0
|
|
20230927,124800,14392590,9900,9900,9900,9900,0
|
|
20230927,124700,14392590,9900,9900,9900,9900,0
|
|
20230927,124600,14392590,9900,9900,9900,9900,0
|
|
20230927,124500,14392590,9900,9900,9900,9900,0
|
|
20230927,124400,14392590,9900,9900,9900,9900,0
|
|
20230927,124300,14392590,9900,9900,9900,9900,130
|
|
20230927,124200,13105590,9900,9900,9900,9900,0
|
|
20230927,124100,13105590,9900,9900,9900,9900,0
|
|
20230927,124000,13105590,9900,9900,9900,9900,0
|
|
20230927,123900,13105590,9900,9900,9900,9900,1
|
|
20230927,123800,13095690,9910,9910,9910,9910,0
|
|
20230927,123700,13095690,9910,9910,9910,9910,0
|
|
20230927,123600,13095690,9910,9910,9910,9910,0
|
|
20230927,123500,13095690,9910,9910,9910,9910,0
|
|
20230927,123400,13095690,9910,9910,9910,9910,0
|
|
20230927,123300,13095690,9910,9910,9910,9910,0
|
|
20230927,123200,13095690,9910,9910,9910,9910,0
|
|
20230927,123100,13095690,9910,9910,9910,9910,0
|
|
20230927,123000,13095690,9910,9910,9910,9910,0
|
|
20230927,122900,13095690,9910,9910,9910,9910,525
|
|
20230927,122800,7892940,9920,9920,9920,9920,0
|
|
20230927,122700,7892940,9920,9920,9920,9920,0
|
|
20230927,122600,7892940,9920,9920,9920,9920,0
|
|
20230927,122500,7892940,9920,9920,9920,9920,1
|
|
20230927,122400,7883020,9920,9920,9920,9920,0
|
|
20230927,122300,7883020,9920,9920,9920,9920,0
|
|
20230927,122200,7883020,9920,9920,9920,9920,0
|
|
20230927,122100,7883020,9920,9920,9920,9920,15
|
|
20230927,122000,7734220,9920,9920,9920,9920,2
|
|
20230927,121900,7714380,9910,9910,9910,9910,0
|
|
20230927,121800,7714380,9910,9910,9910,9910,0
|
|
20230927,121700,7714380,9910,9910,9910,9910,0
|
|
20230927,121600,7714380,9910,9910,9910,9910,0
|
|
20230927,121500,7714380,9910,9910,9910,9910,0
|
|
20230927,121400,7714380,9910,9910,9910,9910,0
|
|
20230927,121300,7714380,9910,9910,9910,9910,0
|
|
20230927,121200,7714380,9910,9910,9910,9910,0
|
|
20230927,121100,7714380,9910,9910,9910,9910,0
|
|
20230927,121000,7714380,9910,9910,9910,9910,0
|
|
20230927,120900,7714380,9910,9910,9910,9910,0
|
|
20230927,120800,7714380,9910,9910,9910,9910,0
|
|
20230927,120700,7714380,9910,9910,9910,9910,0
|
|
20230927,120600,7714380,9910,9910,9910,9910,0
|
|
20230927,120500,7714380,9910,9910,9910,9910,0
|
|
20230927,120400,7714380,9910,9910,9910,9910,0
|
|
20230927,120300,7714380,9910,9910,9910,9910,0
|
|
20230927,120200,7714380,9910,9910,9910,9910,30
|
|
20230927,120100,7417080,9920,9920,9920,9920,0
|
|
20230927,120000,7417080,9920,9920,9920,9920,0
|
|
20230927,115900,7417080,9920,9920,9920,9920,0
|
|
20230927,115800,7417080,9920,9920,9920,9920,0
|
|
20230927,115700,7417080,9920,9920,9920,9920,0
|
|
20230927,115600,7417080,9920,9920,9920,9920,0
|
|
20230927,115500,7417080,9920,9920,9920,9920,0
|
|
20230927,115400,7417080,9920,9920,9920,9920,0
|
|
20230927,115300,7417080,9920,9920,9920,9920,0
|
|
20230927,115200,7417080,9920,9920,9920,9920,0
|
|
20230927,115100,7417080,9920,9920,9920,9920,0
|
|
20230927,115000,7417080,9920,9920,9920,9920,0
|
|
20230927,114900,7417080,9920,9920,9920,9920,0
|
|
20230927,114800,7417080,9920,9920,9920,9920,5
|
|
20230927,114700,7367480,9920,9920,9920,9920,0
|
|
20230927,114600,7367480,9920,9920,9920,9920,0
|
|
20230927,114500,7367480,9920,9920,9920,9920,0
|
|
20230927,114400,7367480,9920,9920,9920,9920,0
|
|
20230927,114300,7367480,9920,9920,9920,9920,6
|
|
20230927,114200,7307960,9930,9930,9930,9930,0
|
|
20230927,114100,7307960,9930,9930,9930,9930,0
|
|
20230927,114000,7307960,9930,9930,9930,9930,0
|
|
20230927,113900,7307960,9930,9930,9930,9930,0
|
|
20230927,113800,7307960,9930,9930,9930,9930,0
|
|
20230927,113700,7307960,9930,9930,9930,9930,0
|
|
20230927,113600,7307960,9930,9930,9930,9930,0
|
|
20230927,113500,7307960,9930,9930,9930,9930,0
|
|
20230927,113400,7307960,9930,9930,9930,9930,0
|
|
20230927,113300,7307960,9930,9930,9930,9930,10
|
|
20230927,113200,7208660,9930,9930,9930,9930,0
|
|
20230927,113100,7208660,9930,9930,9930,9930,0
|
|
20230927,113000,7208660,9930,9930,9930,9930,5
|
|
20230927,112900,7159010,9930,9930,9930,9930,1
|
|
20230927,112800,7149080,9930,9930,9930,9930,0
|
|
20230927,112700,7149080,9930,9930,9930,9930,0
|
|
20230927,112600,7149080,9930,9930,9930,9930,0
|
|
20230927,112500,7149080,9930,9930,9930,9930,5
|
|
20230927,112400,7099430,9930,9930,9930,9930,0
|
|
20230927,112300,7099430,9930,9930,9930,9930,0
|
|
20230927,112200,7099430,9930,9930,9930,9930,0
|
|
20230927,112100,7099430,9930,9930,9930,9930,0
|
|
20230927,112000,7099430,9930,9930,9930,9930,0
|
|
20230927,111900,7099430,9930,9930,9930,9930,0
|
|
20230927,111800,7099430,9930,9930,9930,9930,0
|
|
20230927,111700,7099430,9930,9930,9930,9930,1
|
|
20230927,111600,7089500,9930,9930,9930,9930,1
|
|
20230927,111500,7079570,9930,9930,9930,9930,0
|
|
20230927,111400,7079570,9930,9930,9930,9930,0
|
|
20230927,111300,7079570,9930,9930,9930,9930,0
|
|
20230927,111200,7079570,9930,9930,9930,9930,0
|
|
20230927,111100,7079570,9930,9930,9930,9930,0
|
|
20230927,111000,7079570,9930,9930,9930,9930,0
|
|
20230927,110900,7079570,9930,9930,9930,9930,0
|
|
20230927,110800,7079570,9930,9930,9930,9930,0
|
|
20230927,110700,7079570,9930,9930,9930,9930,0
|
|
20230927,110600,7079570,9930,9930,9930,9930,0
|
|
20230927,110500,7079570,9930,9930,9930,9930,1
|
|
20230927,110400,7069640,9930,9930,9930,9930,0
|
|
20230927,110300,7069640,9930,9930,9930,9930,0
|
|
20230927,110200,7069640,9930,9930,9930,9930,2
|
|
20230927,110100,7049780,9930,9930,9930,9930,1
|
|
20230927,110000,7039850,9920,9920,9920,9920,0
|
|
20230927,105900,7039850,9920,9920,9920,9920,0
|
|
20230927,105800,7039850,9920,9920,9920,9920,8
|
|
20230927,105700,6960490,9920,9920,9920,9920,0
|
|
20230927,105600,6960490,9920,9920,9920,9920,0
|
|
20230927,105500,6960490,9920,9920,9920,9920,0
|
|
20230927,105400,6960490,9920,9920,9920,9920,0
|
|
20230927,105300,6960490,9920,9920,9920,9920,1
|
|
20230927,105200,6950570,9920,9920,9920,9920,0
|
|
20230927,105100,6950570,9920,9920,9920,9920,0
|
|
20230927,105000,6950570,9920,9920,9920,9920,0
|
|
20230927,104900,6950570,9920,9920,9920,9920,0
|
|
20230927,104800,6950570,9920,9920,9920,9920,0
|
|
20230927,104700,6950570,9920,9920,9920,9920,0
|
|
20230927,104600,6950570,9920,9920,9920,9920,0
|
|
20230927,104500,6950570,9920,9920,9920,9920,0
|
|
20230927,104400,6950570,9920,9920,9920,9920,0
|
|
20230927,104300,6950570,9920,9920,9920,9920,0
|
|
20230927,104200,6950570,9920,9920,9920,9920,0
|
|
20230927,104100,6950570,9920,9920,9920,9920,0
|
|
20230927,104000,6950570,9920,9920,9920,9920,0
|
|
20230927,103900,6950570,9920,9920,9920,9920,5
|
|
20230927,103800,6900970,9920,9920,9920,9920,0
|
|
20230927,103700,6900970,9920,9920,9920,9920,0
|
|
20230927,103600,6900970,9920,9920,9920,9920,0
|
|
20230927,103500,6900970,9920,9920,9920,9920,0
|
|
20230927,103400,6900970,9920,9920,9920,9920,0
|
|
20230927,103300,6900970,9920,9920,9920,9920,0
|
|
20230927,103200,6900970,9920,9920,9920,9920,10
|
|
20230927,103100,6801770,9900,9900,9900,9900,0
|
|
20230927,103000,6801770,9900,9900,9900,9900,0
|
|
20230927,102900,6801770,9900,9900,9900,9900,0
|
|
20230927,102800,6801770,9900,9900,9900,9900,6
|
|
20230927,102700,6742370,9890,9890,9890,9890,0
|
|
20230927,102600,6742370,9890,9890,9890,9890,0
|
|
20230927,102500,6742370,9890,9890,9890,9890,0
|
|
20230927,102400,6742370,9890,9900,9900,9890,7
|
|
20230927,102300,6673090,9900,9900,9900,9900,10
|
|
20230927,102200,6574090,9900,9900,9900,9900,252
|
|
20230927,102100,4079290,9900,9900,9900,9900,13
|
|
20230927,102000,3950590,9910,9910,9910,9910,0
|
|
20230927,101900,3950590,9910,9910,9910,9910,2
|
|
20230927,101800,3930770,9910,9920,9920,9910,25
|
|
20230927,101700,3682920,9920,9920,9920,9920,5
|
|
20230927,101600,3633320,9920,9920,9920,9920,0
|
|
20230927,101500,3633320,9920,9920,9920,9920,0
|
|
20230927,101400,3633320,9920,9920,9920,9920,0
|
|
20230927,101300,3633320,9920,9920,9920,9920,0
|
|
20230927,101200,3633320,9920,9920,9920,9920,1
|
|
20230927,101100,3623400,9920,9920,9920,9920,0
|
|
20230927,101000,3623400,9920,9920,9920,9920,0
|
|
20230927,100900,3623400,9920,9920,9920,9920,0
|
|
20230927,100800,3623400,9920,9910,9920,9910,20
|
|
20230927,100700,3425100,9910,9910,9910,9910,0
|
|
20230927,100600,3425100,9910,9910,9910,9910,1
|
|
20230927,100500,3415190,9920,9920,9920,9920,0
|
|
20230927,100400,3415190,9920,9920,9920,9920,0
|
|
20230927,100300,3415190,9920,9920,9920,9920,0
|
|
20230927,100200,3415190,9920,9920,9920,9920,60
|
|
20230927,100100,2819990,9930,9930,9930,9930,0
|
|
20230927,100000,2819990,9930,9930,9930,9930,1
|
|
20230927,095900,2810060,9930,9930,9930,9930,12
|
|
20230927,095800,2690900,9950,9950,9950,9950,0
|
|
20230927,095700,2690900,9950,9950,9950,9950,0
|
|
20230927,095600,2690900,9950,9950,9950,9950,0
|
|
20230927,095500,2690900,9950,9950,9950,9950,0
|
|
20230927,095400,2690900,9950,9950,9950,9950,0
|
|
20230927,095300,2690900,9950,9950,9950,9950,0
|
|
20230927,095200,2690900,9950,9950,9950,9950,0
|
|
20230927,095100,2690900,9950,9950,9950,9950,0
|
|
20230927,095000,2690900,9950,9950,9950,9950,0
|
|
20230927,094900,2690900,9950,9950,9950,9950,0
|
|
20230927,094800,2690900,9950,9950,9950,9950,50
|
|
20230927,094700,2193400,9950,9950,9950,9950,10
|
|
20230927,094600,2093900,9950,9950,9950,9950,41
|
|
20230927,094500,1685950,9950,9950,9950,9950,0
|
|
20230927,094400,1685950,9950,9950,9950,9950,1
|
|
20230927,094300,1676000,9950,9950,9950,9950,11
|
|
20230927,094200,1566550,9950,9950,9950,9950,0
|
|
20230927,094100,1566550,9950,9950,9950,9950,1
|
|
20230927,094000,1556600,9950,9950,9950,9950,0
|
|
20230927,093900,1556600,9950,9950,9950,9950,0
|
|
20230927,093800,1556600,9950,9950,9950,9950,0
|
|
20230927,093700,1556600,9950,9950,9950,9950,2
|
|
20230927,093600,1536700,9950,9950,9950,9950,1
|
|
20230927,093500,1526750,9950,9950,9950,9950,3
|
|
20230927,093400,1496900,9950,9950,9950,9950,1
|
|
20230927,093300,1486950,9950,9940,9950,9940,2
|
|
20230927,093200,1467060,9940,9930,9940,9930,3
|
|
20230927,093100,1437260,9920,9930,9930,9920,59
|
|
20230927,093000,851940,9930,9930,9930,9930,3
|
|
20230927,092900,822150,9920,9920,9920,9920,0
|
|
20230927,092800,822150,9920,9920,9920,9920,0
|
|
20230927,092700,822150,9920,9920,9920,9920,9
|
|
20230927,092600,732870,9930,9930,9930,9930,1
|
|
20230927,092500,722940,9930,9930,9930,9930,0
|
|
20230927,092400,722940,9930,9930,9930,9930,3
|
|
20230927,092300,693150,9930,9930,9930,9930,0
|
|
20230927,092200,693150,9930,9930,9930,9930,0
|
|
20230927,092100,693150,9930,9930,9930,9930,0
|
|
20230927,092000,693150,9930,9930,9930,9930,1
|
|
20230927,091900,683220,9930,9930,9930,9930,4
|
|
20230927,091800,643500,9900,9900,9900,9900,0
|
|
20230927,091700,643500,9900,9900,9900,9900,0
|
|
20230927,091600,643500,9900,9900,9900,9900,0
|
|
20230927,091500,643500,9900,9900,9900,9900,0
|
|
20230927,091400,643500,9900,9900,9900,9900,0
|
|
20230927,091300,643500,9900,9900,9900,9900,0
|
|
20230927,091200,643500,9900,9900,9900,9900,0
|
|
20230927,091100,643500,9900,9900,9900,9900,0
|
|
20230927,091000,643500,9900,9900,9900,9900,0
|
|
20230927,090900,643500,9900,9900,9900,9900,0
|
|
20230927,090800,643500,9900,9900,9900,9900,2
|
|
20230927,090700,623700,9900,9900,9900,9900,0
|
|
20230927,090600,623700,9900,9900,9900,9900,0
|
|
20230927,090500,623700,9900,9900,9900,9900,0
|
|
20230927,090400,623700,9900,9900,9900,9900,0
|
|
20230927,090300,623700,9900,9900,9900,9900,0
|
|
20230927,090200,623700,9900,9900,9900,9900,0
|
|
20230927,090100,623700,9900,9900,9900,9900,0
|
|
20230927,090000,623700,9900,9900,9900,9900,63
|