579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183600,160051070,10040,10040,10040,10040,503
|
|
20230926,183500,160051070,10040,10040,10040,10040,0
|
|
20230926,183400,160051070,10040,10040,10040,10040,0
|
|
20230926,183300,160051070,10040,10040,10040,10040,0
|
|
20230926,183200,160051070,10040,10040,10040,10040,0
|
|
20230926,183100,160051070,10040,10040,10040,10040,0
|
|
20230926,183000,160051070,10040,10040,10040,10040,0
|
|
20230926,182900,160051070,10040,10040,10040,10040,0
|
|
20230926,182800,160051070,10040,10040,10040,10040,0
|
|
20230926,182700,160051070,10040,10040,10040,10040,0
|
|
20230926,182600,160051070,10040,10040,10040,10040,0
|
|
20230926,182500,160051070,10040,10040,10040,10040,0
|
|
20230926,182400,160051070,10040,10040,10040,10040,0
|
|
20230926,182300,160051070,10040,10040,10040,10040,0
|
|
20230926,182200,160051070,10040,10040,10040,10040,0
|
|
20230926,182100,160051070,10040,10040,10040,10040,0
|
|
20230926,182000,160051070,10040,10040,10040,10040,0
|
|
20230926,181900,160051070,10040,10040,10040,10040,0
|
|
20230926,181800,160051070,10040,10040,10040,10040,0
|
|
20230926,181700,160051070,10040,10040,10040,10040,0
|
|
20230926,181600,160051070,10040,10040,10040,10040,0
|
|
20230926,181500,160051070,10040,10040,10040,10040,0
|
|
20230926,181400,160051070,10040,10040,10040,10040,0
|
|
20230926,181300,160051070,10040,10040,10040,10040,0
|
|
20230926,181200,160051070,10040,10040,10040,10040,0
|
|
20230926,181100,160051070,10040,10040,10040,10040,0
|
|
20230926,181000,160051070,10040,10040,10040,10040,0
|
|
20230926,180900,160051070,10040,10040,10040,10040,0
|
|
20230926,180800,160051070,10040,10040,10040,10040,0
|
|
20230926,180700,160051070,10040,10040,10040,10040,0
|
|
20230926,180600,160051070,10040,10040,10040,10040,503
|
|
20230926,180500,160051070,10040,10040,10040,10040,0
|
|
20230926,180400,160051070,10040,10040,10040,10040,0
|
|
20230926,180300,160051070,10040,10040,10040,10040,0
|
|
20230926,180200,160051070,10040,10040,10040,10040,0
|
|
20230926,180100,160051070,10040,10040,10040,10040,0
|
|
20230926,180000,160051070,10040,10040,10040,10040,0
|
|
20230926,175900,160051070,10040,10040,10040,10040,0
|
|
20230926,175800,160051070,10040,10040,10040,10040,0
|
|
20230926,175700,160051070,10040,10040,10040,10040,0
|
|
20230926,175600,160051070,10040,10040,10040,10040,0
|
|
20230926,175500,160051070,10040,10040,10040,10040,0
|
|
20230926,175400,160051070,10040,10040,10040,10040,0
|
|
20230926,175300,160051070,10040,10040,10040,10040,0
|
|
20230926,175200,160051070,10040,10040,10040,10040,0
|
|
20230926,175100,160051070,10040,10040,10040,10040,0
|
|
20230926,175000,160051070,10040,10040,10040,10040,0
|
|
20230926,174900,160051070,10040,10040,10040,10040,0
|
|
20230926,174800,160051070,10040,10040,10040,10040,0
|
|
20230926,174700,160051070,10040,10040,10040,10040,0
|
|
20230926,174600,160051070,10040,10040,10040,10040,0
|
|
20230926,174500,160051070,10040,10040,10040,10040,0
|
|
20230926,174400,160051070,10040,10040,10040,10040,0
|
|
20230926,174300,160051070,10040,10040,10040,10040,0
|
|
20230926,174200,160051070,10040,10040,10040,10040,0
|
|
20230926,174100,160051070,10040,10040,10040,10040,0
|
|
20230926,174000,160051070,10040,10040,10040,10040,0
|
|
20230926,173900,160051070,10040,10040,10040,10040,0
|
|
20230926,173800,160051070,10040,10040,10040,10040,0
|
|
20230926,173700,160051070,10040,10040,10040,10040,0
|
|
20230926,173600,160051070,10040,10040,10040,10040,503
|
|
20230926,173500,160051070,10040,10040,10040,10040,0
|
|
20230926,173400,160051070,10040,10040,10040,10040,0
|
|
20230926,173300,160051070,10040,10040,10040,10040,0
|
|
20230926,173200,160051070,10040,10040,10040,10040,0
|
|
20230926,173100,160051070,10040,10040,10040,10040,0
|
|
20230926,173000,160051070,10040,10040,10040,10040,0
|
|
20230926,172900,160051070,10040,10040,10040,10040,0
|
|
20230926,172800,160051070,10040,10040,10040,10040,0
|
|
20230926,172700,160051070,10040,10040,10040,10040,0
|
|
20230926,172600,160051070,10040,10040,10040,10040,0
|
|
20230926,172500,160051070,10040,10040,10040,10040,0
|
|
20230926,172400,160051070,10040,10040,10040,10040,0
|
|
20230926,172300,160051070,10040,10040,10040,10040,0
|
|
20230926,172200,160051070,10040,10040,10040,10040,0
|
|
20230926,172100,160051070,10040,10040,10040,10040,0
|
|
20230926,172000,160051070,10040,10040,10040,10040,0
|
|
20230926,171900,160051070,10040,10040,10040,10040,0
|
|
20230926,171800,160051070,10040,10040,10040,10040,0
|
|
20230926,171700,160051070,10040,10040,10040,10040,0
|
|
20230926,171600,160051070,10040,10040,10040,10040,0
|
|
20230926,171500,160051070,10040,10040,10040,10040,0
|
|
20230926,171400,160051070,10040,10040,10040,10040,0
|
|
20230926,171300,160051070,10040,10040,10040,10040,0
|
|
20230926,171200,160051070,10040,10040,10040,10040,0
|
|
20230926,171100,160051070,10040,10040,10040,10040,0
|
|
20230926,171000,160051070,10040,10040,10040,10040,0
|
|
20230926,170900,160051070,10040,10040,10040,10040,0
|
|
20230926,170800,160051070,10040,10040,10040,10040,0
|
|
20230926,170700,160051070,10040,10040,10040,10040,0
|
|
20230926,170600,160051070,10040,10040,10040,10040,503
|
|
20230926,170500,160051070,10040,10040,10040,10040,0
|
|
20230926,170400,160051070,10040,10040,10040,10040,0
|
|
20230926,170300,160051070,10040,10040,10040,10040,0
|
|
20230926,170200,160051070,10040,10040,10040,10040,0
|
|
20230926,170100,160051070,10040,10040,10040,10040,0
|
|
20230926,170000,160051070,10040,10040,10040,10040,0
|
|
20230926,165900,160051070,10040,10040,10040,10040,0
|
|
20230926,165800,160051070,10040,10040,10040,10040,0
|
|
20230926,165700,160051070,10040,10040,10040,10040,0
|
|
20230926,165600,160051070,10040,10040,10040,10040,0
|
|
20230926,165500,160051070,10040,10040,10040,10040,0
|
|
20230926,165400,160051070,10040,10040,10040,10040,0
|
|
20230926,165300,160051070,10040,10040,10040,10040,0
|
|
20230926,165200,160051070,10040,10040,10040,10040,0
|
|
20230926,165100,160051070,10040,10040,10040,10040,0
|
|
20230926,165000,160051070,10040,10040,10040,10040,0
|
|
20230926,164900,160051070,10040,10040,10040,10040,0
|
|
20230926,164800,160051070,10040,10040,10040,10040,0
|
|
20230926,164700,160051070,10040,10040,10040,10040,0
|
|
20230926,164600,160051070,10040,10040,10040,10040,0
|
|
20230926,164500,160051070,10040,10040,10040,10040,0
|
|
20230926,164400,160051070,10040,10040,10040,10040,0
|
|
20230926,164300,160051070,10040,10040,10040,10040,0
|
|
20230926,164200,160051070,10040,10040,10040,10040,0
|
|
20230926,164100,160051070,10040,10040,10040,10040,0
|
|
20230926,164000,160051070,10040,10040,10040,10040,0
|
|
20230926,163900,160051070,10040,10040,10040,10040,0
|
|
20230926,163800,160051070,10040,10040,10040,10040,0
|
|
20230926,163700,160051070,10040,10040,10040,10040,0
|
|
20230926,163600,160051070,10040,10040,10040,10040,503
|
|
20230926,163500,160051070,10040,10040,10040,10040,0
|
|
20230926,163400,160051070,10040,10040,10040,10040,0
|
|
20230926,163300,160051070,10040,10040,10040,10040,0
|
|
20230926,163200,160051070,10040,10040,10040,10040,0
|
|
20230926,163100,160051070,10040,10040,10040,10040,0
|
|
20230926,163000,160051070,10040,10040,10040,10040,0
|
|
20230926,162900,160051070,10040,10040,10040,10040,0
|
|
20230926,162800,160051070,10040,10040,10040,10040,0
|
|
20230926,162700,160051070,10040,10040,10040,10040,0
|
|
20230926,162600,160051070,10040,10040,10040,10040,0
|
|
20230926,162500,160051070,10040,10040,10040,10040,0
|
|
20230926,162400,160051070,10040,10040,10040,10040,0
|
|
20230926,162300,160051070,10040,10040,10040,10040,0
|
|
20230926,162200,160051070,10040,10040,10040,10040,0
|
|
20230926,162100,160051070,10040,10040,10040,10040,0
|
|
20230926,162000,160051070,10040,10040,10040,10040,0
|
|
20230926,161900,160051070,10040,10040,10040,10040,0
|
|
20230926,161800,160051070,10040,10040,10040,10040,0
|
|
20230926,161700,160051070,10040,10040,10040,10040,0
|
|
20230926,161600,160051070,10040,10040,10040,10040,0
|
|
20230926,161500,160051070,10040,10040,10040,10040,0
|
|
20230926,161400,160051070,10040,10040,10040,10040,0
|
|
20230926,161300,160051070,10040,10040,10040,10040,0
|
|
20230926,161200,160051070,10040,10040,10040,10040,0
|
|
20230926,161100,160051070,10040,10040,10040,10040,0
|
|
20230926,161000,160051070,10040,10040,10040,10040,0
|
|
20230926,160900,160051070,10040,10040,10040,10040,0
|
|
20230926,160800,160051070,10040,10040,10040,10040,0
|
|
20230926,160700,160051070,10040,10040,10040,10040,0
|
|
20230926,160600,160051070,10040,10040,10040,10040,503
|
|
20230926,160500,160051070,10040,10040,10040,10040,0
|
|
20230926,160400,160051070,10040,10040,10040,10040,0
|
|
20230926,160300,160051070,10040,10040,10040,10040,0
|
|
20230926,160200,160051070,10040,10040,10040,10040,0
|
|
20230926,160100,160051070,10040,10040,10040,10040,0
|
|
20230926,160000,160051070,10040,10040,10040,10040,0
|
|
20230926,155900,160051070,10040,10040,10040,10040,0
|
|
20230926,155800,160051070,10040,10040,10040,10040,0
|
|
20230926,155700,160051070,10040,10040,10040,10040,0
|
|
20230926,155600,160051070,10040,10040,10040,10040,0
|
|
20230926,155500,160051070,10040,10040,10040,10040,0
|
|
20230926,155400,160051070,10040,10040,10040,10040,0
|
|
20230926,155300,160051070,10040,10040,10040,10040,0
|
|
20230926,155200,160051070,10040,10040,10040,10040,0
|
|
20230926,155100,160051070,10040,10040,10040,10040,0
|
|
20230926,155000,160051070,10040,10040,10040,10040,0
|
|
20230926,154900,160051070,10040,10040,10040,10040,0
|
|
20230926,154800,160051070,10040,10040,10040,10040,0
|
|
20230926,154700,160051070,10040,10040,10040,10040,0
|
|
20230926,154600,160051070,10040,10040,10040,10040,0
|
|
20230926,154500,160051070,10040,10040,10040,10040,0
|
|
20230926,154400,160051070,10040,10040,10040,10040,0
|
|
20230926,154300,160051070,10040,10040,10040,10040,0
|
|
20230926,154200,160051070,10040,10040,10040,10040,0
|
|
20230926,154100,160051070,10040,10040,10040,10040,0
|
|
20230926,154000,160051070,10040,10040,10040,10040,0
|
|
20230926,153900,160051070,10040,10040,10040,10040,0
|
|
20230926,153800,160051070,10040,10040,10040,10040,0
|
|
20230926,153700,160051070,10040,10040,10040,10040,0
|
|
20230926,153600,160051070,10040,10040,10040,10040,503
|
|
20230926,153500,160051070,10040,10040,10040,10040,0
|
|
20230926,153400,160051070,10040,10040,10040,10040,0
|
|
20230926,153300,160051070,10040,10040,10040,10040,0
|
|
20230926,153200,160051070,10040,10040,10040,10040,0
|
|
20230926,153100,160051070,10040,10040,10040,10040,0
|
|
20230926,153000,160051070,10040,10040,10040,10040,503
|
|
20230926,152900,155000950,9990,9990,9990,9990,0
|
|
20230926,152800,155000950,9990,9990,9990,9990,0
|
|
20230926,152700,155000950,9990,9990,9990,9990,0
|
|
20230926,152600,155000950,9990,9990,9990,9990,0
|
|
20230926,152500,155000950,9990,9990,9990,9990,0
|
|
20230926,152400,155000950,9990,9990,9990,9990,0
|
|
20230926,152300,155000950,9990,9990,9990,9990,0
|
|
20230926,152200,155000950,9990,9990,9990,9990,0
|
|
20230926,152100,155000950,9990,9990,9990,9990,0
|
|
20230926,152000,155000950,9990,9990,9990,9990,0
|
|
20230926,151900,155000950,9990,10000,10000,9990,191
|
|
20230926,151800,153091780,10010,10010,10010,10010,50
|
|
20230926,151700,152591280,10000,10000,10000,10000,0
|
|
20230926,151600,152591280,10000,10000,10000,10000,0
|
|
20230926,151500,152591280,10000,10000,10000,10000,0
|
|
20230926,151400,152591280,10000,10000,10000,10000,0
|
|
20230926,151300,152591280,10000,10000,10000,10000,0
|
|
20230926,151200,152591280,10000,10000,10000,10000,140
|
|
20230926,151100,151191280,10000,10000,10000,10000,0
|
|
20230926,151000,151191280,10000,10000,10000,10000,0
|
|
20230926,150900,151191280,10000,10000,10000,10000,39
|
|
20230926,150800,150801280,9990,9990,9990,9990,0
|
|
20230926,150700,150801280,9990,9990,9990,9990,0
|
|
20230926,150600,150801280,9990,10000,10000,9990,62
|
|
20230926,150500,150181880,10000,10000,10000,10000,0
|
|
20230926,150400,150181880,10000,10000,10000,10000,0
|
|
20230926,150300,150181880,10000,10000,10000,10000,0
|
|
20230926,150200,150181880,10000,10000,10000,10000,0
|
|
20230926,150100,150181880,10000,10000,10000,10000,0
|
|
20230926,150000,150181880,10000,10000,10000,10000,0
|
|
20230926,145900,150181880,10000,10000,10000,10000,0
|
|
20230926,145800,150181880,10000,10000,10000,10000,0
|
|
20230926,145700,150181880,10000,10000,10000,10000,0
|
|
20230926,145600,150181880,10000,10000,10000,10000,0
|
|
20230926,145500,150181880,10000,10000,10000,10000,0
|
|
20230926,145400,150181880,10000,10000,10000,10000,0
|
|
20230926,145300,150181880,10000,10000,10000,10000,0
|
|
20230926,145200,150181880,10000,10000,10000,10000,0
|
|
20230926,145100,150181880,10000,10000,10000,10000,0
|
|
20230926,145000,150181880,10000,10000,10000,10000,2
|
|
20230926,144900,150161880,9980,9980,9980,9980,50
|
|
20230926,144800,149662880,9980,9980,9980,9980,0
|
|
20230926,144700,149662880,9980,9980,9980,9980,0
|
|
20230926,144600,149662880,9980,9980,9980,9980,2
|
|
20230926,144500,149642920,9980,9990,9990,9980,50
|
|
20230926,144400,149143910,9980,9980,9980,9980,0
|
|
20230926,144300,149143910,9980,9980,9980,9980,0
|
|
20230926,144200,149143910,9980,9980,9980,9980,0
|
|
20230926,144100,149143910,9980,9980,9980,9980,1
|
|
20230926,144000,149133930,9990,9990,9990,9990,0
|
|
20230926,143900,149133930,9990,9990,9990,9990,0
|
|
20230926,143800,149133930,9990,9990,9990,9990,0
|
|
20230926,143700,149133930,9990,9990,9990,9990,2
|
|
20230926,143600,149113950,9970,9970,9970,9970,0
|
|
20230926,143500,149113950,9970,9970,9970,9970,0
|
|
20230926,143400,149113950,9970,9970,9970,9970,0
|
|
20230926,143300,149113950,9970,9970,9970,9970,0
|
|
20230926,143200,149113950,9970,9970,9970,9970,0
|
|
20230926,143100,149113950,9970,9970,9970,9970,0
|
|
20230926,143000,149113950,9970,9970,9970,9970,0
|
|
20230926,142900,149113950,9970,9970,9970,9970,0
|
|
20230926,142800,149113950,9970,9970,9970,9970,2
|
|
20230926,142700,149094010,9960,9960,9960,9960,0
|
|
20230926,142600,149094010,9960,9960,9960,9960,0
|
|
20230926,142500,149094010,9960,9960,9960,9960,0
|
|
20230926,142400,149094010,9960,9960,9960,9960,0
|
|
20230926,142300,149094010,9960,9960,9960,9960,0
|
|
20230926,142200,149094010,9960,9960,9960,9960,0
|
|
20230926,142100,149094010,9960,9960,9960,9960,0
|
|
20230926,142000,149094010,9960,9960,9960,9960,0
|
|
20230926,141900,149094010,9960,9960,9960,9960,0
|
|
20230926,141800,149094010,9960,9960,9960,9960,0
|
|
20230926,141700,149094010,9960,9980,9980,9960,733
|
|
20230926,141600,141786950,9980,9980,9980,9980,0
|
|
20230926,141500,141786950,9980,9980,9980,9980,0
|
|
20230926,141400,141786950,9980,9980,9980,9980,1
|
|
20230926,141300,141776970,9960,9960,9960,9960,0
|
|
20230926,141200,141776970,9960,9960,9960,9960,0
|
|
20230926,141100,141776970,9960,9960,9960,9960,0
|
|
20230926,141000,141776970,9960,10000,10000,9960,1881
|
|
20230926,140900,123007530,9990,9990,9990,9990,0
|
|
20230926,140800,123007530,9990,9990,9990,9990,0
|
|
20230926,140700,123007530,9990,9990,9990,9990,0
|
|
20230926,140600,123007530,9990,9990,9990,9990,0
|
|
20230926,140500,123007530,9990,9990,9990,9990,0
|
|
20230926,140400,123007530,9990,9990,9990,9990,0
|
|
20230926,140300,123007530,9990,9990,9990,9990,0
|
|
20230926,140200,123007530,9990,9990,9990,9990,0
|
|
20230926,140100,123007530,9990,9990,9990,9990,0
|
|
20230926,140000,123007530,9990,9990,9990,9990,0
|
|
20230926,135900,123007530,9990,9990,9990,9990,0
|
|
20230926,135800,123007530,9990,9990,9990,9990,0
|
|
20230926,135700,123007530,9990,9990,9990,9990,0
|
|
20230926,135600,123007530,9990,9990,9990,9990,0
|
|
20230926,135500,123007530,9990,9990,9990,9990,0
|
|
20230926,135400,123007530,9990,10000,10000,9990,574
|
|
20230926,135300,117267820,10000,10000,10000,10000,0
|
|
20230926,135200,117267820,10000,10000,10000,10000,20
|
|
20230926,135100,117067820,10020,10020,10020,10020,0
|
|
20230926,135000,117067820,10020,10020,10020,10020,0
|
|
20230926,134900,117067820,10020,10020,10020,10020,0
|
|
20230926,134800,117067820,10020,10020,10020,10020,0
|
|
20230926,134700,117067820,10020,10020,10020,10020,0
|
|
20230926,134600,117067820,10020,10020,10020,10020,0
|
|
20230926,134500,117067820,10020,10020,10020,10020,0
|
|
20230926,134400,117067820,10020,10020,10020,10020,7
|
|
20230926,134300,116997680,9990,9990,9990,9990,0
|
|
20230926,134200,116997680,9990,9990,9990,9990,0
|
|
20230926,134100,116997680,9990,9990,9990,9990,0
|
|
20230926,134000,116997680,9990,9990,9990,9990,0
|
|
20230926,133900,116997680,9990,9990,9990,9990,0
|
|
20230926,133800,116997680,9990,9990,9990,9990,0
|
|
20230926,133700,116997680,9990,9990,9990,9990,0
|
|
20230926,133600,116997680,9990,9990,9990,9990,9
|
|
20230926,133500,116907770,10000,10000,10000,10000,30
|
|
20230926,133400,116607770,10030,10030,10030,10030,0
|
|
20230926,133300,116607770,10030,10030,10030,10030,1
|
|
20230926,133200,116597740,9990,9990,9990,9990,0
|
|
20230926,133100,116597740,9990,9990,9990,9990,0
|
|
20230926,133000,116597740,9990,9990,9990,9990,0
|
|
20230926,132900,116597740,9990,9990,9990,9990,0
|
|
20230926,132800,116597740,9990,9990,9990,9990,0
|
|
20230926,132700,116597740,9990,9990,9990,9990,0
|
|
20230926,132600,116597740,9990,9990,9990,9990,0
|
|
20230926,132500,116597740,9990,9990,9990,9990,0
|
|
20230926,132400,116597740,9990,9990,9990,9990,0
|
|
20230926,132300,116597740,9990,9990,9990,9990,184
|
|
20230926,132200,114759580,9980,9980,9980,9980,0
|
|
20230926,132100,114759580,9980,9980,9980,9980,0
|
|
20230926,132000,114759580,9980,9980,9980,9980,0
|
|
20230926,131900,114759580,9980,9980,9980,9980,0
|
|
20230926,131800,114759580,9980,9990,9990,9980,136
|
|
20230926,131700,113401010,9990,9990,9990,9990,0
|
|
20230926,131600,113401010,9990,10000,10000,9990,539
|
|
20230926,131500,108014310,10000,10000,10000,10000,0
|
|
20230926,131400,108014310,10000,10000,10000,10000,0
|
|
20230926,131300,108014310,10000,10000,10000,10000,0
|
|
20230926,131200,108014310,10000,10000,10000,10000,32
|
|
20230926,131100,107694310,10030,10030,10030,10030,0
|
|
20230926,131000,107694310,10030,10030,10030,10030,0
|
|
20230926,130900,107694310,10030,10030,10030,10030,0
|
|
20230926,130800,107694310,10030,10030,10030,10030,0
|
|
20230926,130700,107694310,10030,10030,10030,10030,0
|
|
20230926,130600,107694310,10030,10030,10030,10030,0
|
|
20230926,130500,107694310,10030,10030,10030,10030,0
|
|
20230926,130400,107694310,10030,10030,10030,10030,0
|
|
20230926,130300,107694310,10030,10030,10030,10030,0
|
|
20230926,130200,107694310,10030,10030,10030,10030,112
|
|
20230926,130100,106570950,10040,10040,10040,10040,0
|
|
20230926,130000,106570950,10040,10040,10040,10040,162
|
|
20230926,125900,104944470,9990,10030,10040,9990,165
|
|
20230926,125800,103289510,9990,9990,9990,9990,0
|
|
20230926,125700,103289510,9990,10010,10010,9990,852
|
|
20230926,125600,94773690,10010,10010,10010,10010,1
|
|
20230926,125500,94763680,10020,10020,10020,10020,0
|
|
20230926,125400,94763680,10020,10020,10020,10020,0
|
|
20230926,125300,94763680,10020,10020,10020,10020,0
|
|
20230926,125200,94763680,10020,10020,10020,10020,0
|
|
20230926,125100,94763680,10020,10020,10020,10020,1
|
|
20230926,125000,94753660,10000,10000,10000,10000,0
|
|
20230926,124900,94753660,10000,10000,10000,10000,0
|
|
20230926,124800,94753660,10000,10000,10000,10000,0
|
|
20230926,124700,94753660,10000,10000,10000,10000,0
|
|
20230926,124600,94753660,10000,10000,10000,10000,0
|
|
20230926,124500,94753660,10000,10000,10000,10000,0
|
|
20230926,124400,94753660,10000,10000,10000,10000,0
|
|
20230926,124300,94753660,10000,10000,10000,10000,0
|
|
20230926,124200,94753660,10000,10000,10000,10000,0
|
|
20230926,124100,94753660,10000,10000,10000,10000,1
|
|
20230926,124000,94743660,9990,9990,9990,9990,0
|
|
20230926,123900,94743660,9990,9990,9990,9990,0
|
|
20230926,123800,94743660,9990,9990,9990,9990,0
|
|
20230926,123700,94743660,9990,9990,9990,9990,0
|
|
20230926,123600,94743660,9990,9990,9990,9990,0
|
|
20230926,123500,94743660,9990,9990,9990,9990,0
|
|
20230926,123400,94743660,9990,9990,9990,9990,0
|
|
20230926,123300,94743660,9990,9990,9990,9990,0
|
|
20230926,123200,94743660,9990,9990,9990,9990,0
|
|
20230926,123100,94743660,9990,10010,10040,9990,54
|
|
20230926,123000,94201880,10010,10010,10010,10010,0
|
|
20230926,122900,94201880,10010,10010,10010,10010,0
|
|
20230926,122800,94201880,10010,10010,10010,10010,0
|
|
20230926,122700,94201880,10010,10010,10010,10010,0
|
|
20230926,122600,94201880,10010,10010,10010,10010,0
|
|
20230926,122500,94201880,10010,10010,10010,10010,0
|
|
20230926,122400,94201880,10010,10010,10010,10010,0
|
|
20230926,122300,94201880,10010,10010,10010,10010,0
|
|
20230926,122200,94201880,10010,10010,10010,10010,8
|
|
20230926,122100,94121800,10010,10010,10010,10010,0
|
|
20230926,122000,94121800,10010,10010,10010,10010,0
|
|
20230926,121900,94121800,10010,10010,10010,10010,0
|
|
20230926,121800,94121800,10010,10010,10010,10010,0
|
|
20230926,121700,94121800,10010,10010,10010,10010,0
|
|
20230926,121600,94121800,10010,10010,10010,10010,0
|
|
20230926,121500,94121800,10010,10010,10010,10010,0
|
|
20230926,121400,94121800,10010,10010,10010,10010,0
|
|
20230926,121300,94121800,10010,10000,10010,10000,300
|
|
20230926,121200,91119610,9980,9980,9980,9980,0
|
|
20230926,121100,91119610,9980,9980,9980,9980,0
|
|
20230926,121000,91119610,9980,9980,9980,9980,112
|
|
20230926,120900,90001850,9990,9990,9990,9990,0
|
|
20230926,120800,90001850,9990,9990,9990,9990,21
|
|
20230926,120700,89792060,10000,10000,10000,10000,0
|
|
20230926,120600,89792060,10000,10000,10000,10000,0
|
|
20230926,120500,89792060,10000,10000,10000,10000,0
|
|
20230926,120400,89792060,10000,10000,10000,10000,0
|
|
20230926,120300,89792060,10000,10000,10000,10000,1
|
|
20230926,120200,89782060,9990,9990,9990,9990,23
|
|
20230926,120100,89552290,9980,9980,9980,9980,0
|
|
20230926,120000,89552290,9980,10000,10000,9980,602
|
|
20230926,115900,83538470,9990,9990,9990,9990,9
|
|
20230926,115800,83448560,10000,10000,10000,10000,56
|
|
20230926,115700,82888560,10000,10000,10000,10000,100
|
|
20230926,115600,81888560,10000,10000,10000,10000,200
|
|
20230926,115500,79888560,10000,9990,10000,9990,7
|
|
20230926,115400,79818600,10000,10000,10000,10000,0
|
|
20230926,115300,79818600,10000,10000,10000,10000,0
|
|
20230926,115200,79818600,10000,10000,10000,10000,0
|
|
20230926,115100,79818600,10000,10000,10000,10000,0
|
|
20230926,115000,79818600,10000,10000,10000,10000,0
|
|
20230926,114900,79818600,10000,10000,10000,10000,100
|
|
20230926,114800,78818600,9990,9990,9990,9990,0
|
|
20230926,114700,78818600,9990,9990,9990,9990,0
|
|
20230926,114600,78818600,9990,9990,9990,9990,0
|
|
20230926,114500,78818600,9990,9990,9990,9990,0
|
|
20230926,114400,78818600,9990,10000,10000,9990,105
|
|
20230926,114300,77768650,10000,10000,10000,10000,0
|
|
20230926,114200,77768650,10000,10000,10000,10000,0
|
|
20230926,114100,77768650,10000,10000,10000,10000,0
|
|
20230926,114000,77768650,10000,10000,10000,10000,1
|
|
20230926,113900,77758650,10000,10000,10000,10000,0
|
|
20230926,113800,77758650,10000,10000,10000,10000,3
|
|
20230926,113700,77728650,9990,9990,9990,9990,670
|
|
20230926,113600,71035350,9990,9990,9990,9990,200
|
|
20230926,113500,69037350,9980,10010,10010,9980,1654
|
|
20230926,113400,52503910,10040,10040,10040,10040,0
|
|
20230926,113300,52503910,10040,10040,10040,10040,0
|
|
20230926,113200,52503910,10040,10040,10040,10040,0
|
|
20230926,113100,52503910,10040,10040,10040,10040,0
|
|
20230926,113000,52503910,10040,10040,10040,10040,0
|
|
20230926,112900,52503910,10040,10040,10040,10040,0
|
|
20230926,112800,52503910,10040,10040,10040,10040,0
|
|
20230926,112700,52503910,10040,10040,10040,10040,0
|
|
20230926,112600,52503910,10040,10040,10040,10040,0
|
|
20230926,112500,52503910,10040,10040,10040,10040,0
|
|
20230926,112400,52503910,10040,10040,10040,10040,0
|
|
20230926,112300,52503910,10040,10040,10040,10040,0
|
|
20230926,112200,52503910,10040,10040,10040,10040,0
|
|
20230926,112100,52503910,10040,10040,10040,10040,0
|
|
20230926,112000,52503910,10040,10040,10040,10040,0
|
|
20230926,111900,52503910,10040,10040,10040,10040,0
|
|
20230926,111800,52503910,10040,10040,10040,10040,0
|
|
20230926,111700,52503910,10040,10040,10040,10040,0
|
|
20230926,111600,52503910,10040,10040,10040,10040,1
|
|
20230926,111500,52493870,10010,10010,10010,10010,0
|
|
20230926,111400,52493870,10010,10010,10010,10010,0
|
|
20230926,111300,52493870,10010,10010,10010,10010,0
|
|
20230926,111200,52493870,10010,10010,10010,10010,0
|
|
20230926,111100,52493870,10010,10010,10010,10010,0
|
|
20230926,111000,52493870,10010,10010,10010,10010,0
|
|
20230926,110900,52493870,10010,10010,10010,10010,0
|
|
20230926,110800,52493870,10010,10010,10010,10010,0
|
|
20230926,110700,52493870,10010,10010,10010,10010,0
|
|
20230926,110600,52493870,10010,10010,10010,10010,0
|
|
20230926,110500,52493870,10010,10010,10010,10010,25
|
|
20230926,110400,52243620,10010,10010,10010,10010,9
|
|
20230926,110300,52153530,10040,10040,10040,10040,0
|
|
20230926,110200,52153530,10040,10040,10040,10040,0
|
|
20230926,110100,52153530,10040,10040,10040,10040,0
|
|
20230926,110000,52153530,10040,10040,10040,10040,9
|
|
20230926,105900,52063170,10020,10020,10020,10020,0
|
|
20230926,105800,52063170,10020,10020,10020,10020,0
|
|
20230926,105700,52063170,10020,10040,10040,10020,200
|
|
20230926,105600,50059150,10040,10040,10040,10040,99
|
|
20230926,105500,49065190,10040,10040,10040,10040,0
|
|
20230926,105400,49065190,10040,10040,10040,10040,0
|
|
20230926,105300,49065190,10040,10040,10040,10040,0
|
|
20230926,105200,49065190,10040,10040,10040,10040,0
|
|
20230926,105100,49065190,10040,10040,10040,10040,1
|
|
20230926,105000,49055150,10040,10040,10040,10040,0
|
|
20230926,104900,49055150,10040,10040,10040,10040,6
|
|
20230926,104800,48994910,10010,10010,10010,10010,0
|
|
20230926,104700,48994910,10010,10010,10010,10010,0
|
|
20230926,104600,48994910,10010,10010,10010,10010,0
|
|
20230926,104500,48994910,10010,10010,10010,10010,0
|
|
20230926,104400,48994910,10010,10010,10010,10010,0
|
|
20230926,104300,48994910,10010,10010,10010,10010,0
|
|
20230926,104200,48994910,10010,10010,10010,10010,0
|
|
20230926,104100,48994910,10010,10010,10010,10010,0
|
|
20230926,104000,48994910,10010,10010,10010,10010,0
|
|
20230926,103900,48994910,10010,10010,10010,10010,9
|
|
20230926,103800,48904820,10010,10010,10010,10010,0
|
|
20230926,103700,48904820,10010,10010,10010,10010,0
|
|
20230926,103600,48904820,10010,10010,10010,10010,0
|
|
20230926,103500,48904820,10010,10010,10010,10010,0
|
|
20230926,103400,48904820,10010,10010,10010,10010,0
|
|
20230926,103300,48904820,10010,10040,10040,10010,7
|
|
20230926,103200,48834570,10040,10040,10040,10040,0
|
|
20230926,103100,48834570,10040,10040,10040,10040,0
|
|
20230926,103000,48834570,10040,10040,10040,10040,0
|
|
20230926,102900,48834570,10040,10040,10040,10040,0
|
|
20230926,102800,48834570,10040,10040,10040,10040,1
|
|
20230926,102700,48824530,10000,10000,10000,10000,314
|
|
20230926,102600,45684530,10000,10000,10000,10000,0
|
|
20230926,102500,45684530,10000,10000,10000,10000,13
|
|
20230926,102400,45554530,10000,10000,10000,10000,0
|
|
20230926,102300,45554530,10000,10000,10000,10000,0
|
|
20230926,102200,45554530,10000,10000,10000,10000,0
|
|
20230926,102100,45554530,10000,10000,10000,10000,0
|
|
20230926,102000,45554530,10000,10000,10000,10000,0
|
|
20230926,101900,45554530,10000,10000,10000,10000,0
|
|
20230926,101800,45554530,10000,10000,10000,10000,0
|
|
20230926,101700,45554530,10000,10000,10000,10000,1
|
|
20230926,101600,45544530,10000,10000,10000,10000,240
|
|
20230926,101500,43144530,10000,10000,10000,10000,0
|
|
20230926,101400,43144530,10000,10000,10000,10000,0
|
|
20230926,101300,43144530,10000,10000,10000,10000,10
|
|
20230926,101200,43044530,10000,10000,10000,10000,2
|
|
20230926,101100,43024530,10000,10000,10000,10000,0
|
|
20230926,101000,43024530,10000,10000,10000,10000,0
|
|
20230926,100900,43024530,10000,10000,10000,10000,5
|
|
20230926,100800,42974530,10000,10000,10000,10000,100
|
|
20230926,100700,41974530,10000,10000,10000,10000,0
|
|
20230926,100600,41974530,10000,10000,10000,10000,0
|
|
20230926,100500,41974530,10000,10000,10000,10000,0
|
|
20230926,100400,41974530,10000,10030,10030,10000,296
|
|
20230926,100300,39009370,10030,10030,10030,10030,13
|
|
20230926,100200,38878980,10040,10040,10040,10040,106
|
|
20230926,100100,37814740,10050,10050,10050,10050,0
|
|
20230926,100000,37814740,10050,10050,10050,10050,0
|
|
20230926,095900,37814740,10050,10050,10050,10050,0
|
|
20230926,095800,37814740,10050,10050,10050,10050,2
|
|
20230926,095700,37794640,10030,10030,10030,10030,0
|
|
20230926,095600,37794640,10030,10030,10030,10030,0
|
|
20230926,095500,37794640,10030,10030,10030,10030,0
|
|
20230926,095400,37794640,10030,10030,10030,10030,0
|
|
20230926,095300,37794640,10030,10030,10030,10030,0
|
|
20230926,095200,37794640,10030,10030,10030,10030,30
|
|
20230926,095100,37493740,10050,10050,10050,10050,0
|
|
20230926,095000,37493740,10050,10050,10050,10050,121
|
|
20230926,094900,36277690,10050,10040,10050,10040,850
|
|
20230926,094800,27736080,10040,10040,10040,10040,0
|
|
20230926,094700,27736080,10040,10040,10040,10040,0
|
|
20230926,094600,27736080,10040,10040,10040,10040,13
|
|
20230926,094500,27605560,10040,10040,10040,10040,0
|
|
20230926,094400,27605560,10040,10040,10040,10040,0
|
|
20230926,094300,27605560,10040,10040,10040,10040,0
|
|
20230926,094200,27605560,10040,10040,10040,10040,156
|
|
20230926,094100,26039320,10050,10050,10050,10050,0
|
|
20230926,094000,26039320,10050,10050,10050,10050,0
|
|
20230926,093900,26039320,10050,10050,10050,10050,1
|
|
20230926,093800,26029270,10050,10050,10050,10050,1
|
|
20230926,093700,26019220,10050,10050,10050,10050,0
|
|
20230926,093600,26019220,10050,10050,10050,10050,0
|
|
20230926,093500,26019220,10050,10050,10050,10050,0
|
|
20230926,093400,26019220,10050,10050,10050,10050,2
|
|
20230926,093300,25999120,10050,10050,10050,10050,0
|
|
20230926,093200,25999120,10050,10050,10050,10050,0
|
|
20230926,093100,25999120,10050,10050,10050,10050,0
|
|
20230926,093000,25999120,10050,10050,10050,10050,1
|
|
20230926,092900,25989070,10040,10040,10040,10040,0
|
|
20230926,092800,25989070,10040,10040,10040,10040,0
|
|
20230926,092700,25989070,10040,10040,10040,10040,0
|
|
20230926,092600,25989070,10040,10040,10040,10040,74
|
|
20230926,092500,25246110,10040,10040,10040,10040,0
|
|
20230926,092400,25246110,10040,10040,10040,10040,0
|
|
20230926,092300,25246110,10040,10040,10040,10040,0
|
|
20230926,092200,25246110,10040,10040,10040,10040,0
|
|
20230926,092100,25246110,10040,10040,10040,10040,0
|
|
20230926,092000,25246110,10040,10050,10050,10040,283
|
|
20230926,091900,22402300,10040,10040,10040,10040,11
|
|
20230926,091800,22291860,10040,10040,10040,10040,0
|
|
20230926,091700,22291860,10040,10040,10040,10040,0
|
|
20230926,091600,22291860,10040,10040,10040,10040,106
|
|
20230926,091500,21227620,10030,10030,10030,10030,0
|
|
20230926,091400,21227620,10030,10030,10030,10030,0
|
|
20230926,091300,21227620,10030,10030,10030,10030,1
|
|
20230926,091200,21217590,10050,10050,10050,10050,1
|
|
20230926,091100,21207540,10040,10080,10090,10020,129
|
|
20230926,091000,19913180,10080,10080,10080,10080,0
|
|
20230926,090900,19913180,10080,10080,10080,10080,0
|
|
20230926,090800,19913180,10080,10080,10080,10080,1
|
|
20230926,090700,19903100,10090,10090,10090,10090,0
|
|
20230926,090600,19903100,10090,10090,10090,10090,0
|
|
20230926,090500,19903100,10090,10070,10090,10070,208
|
|
20230926,090400,17805740,10090,10090,10090,10090,0
|
|
20230926,090300,17805740,10090,10090,10090,10090,0
|
|
20230926,090200,17805740,10090,10090,10090,10090,0
|
|
20230926,090100,17805740,10090,10090,10090,10090,2
|
|
20230926,090000,17785560,10100,9980,10100,9980,1782
|