600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185700,299655250,11320,11320,11320,11320,566
|
|
20230927,185600,299655250,11320,11320,11320,11320,0
|
|
20230927,185500,299655250,11320,11320,11320,11320,0
|
|
20230927,185400,299655250,11320,11320,11320,11320,0
|
|
20230927,185300,299655250,11320,11320,11320,11320,0
|
|
20230927,185200,299655250,11320,11320,11320,11320,0
|
|
20230927,185100,299655250,11320,11320,11320,11320,0
|
|
20230927,185000,299655250,11320,11320,11320,11320,0
|
|
20230927,184900,299655250,11320,11320,11320,11320,0
|
|
20230927,184800,299655250,11320,11320,11320,11320,0
|
|
20230927,184700,299655250,11320,11320,11320,11320,0
|
|
20230927,184600,299655250,11320,11320,11320,11320,0
|
|
20230927,184500,299655250,11320,11320,11320,11320,0
|
|
20230927,184400,299655250,11320,11320,11320,11320,0
|
|
20230927,184300,299655250,11320,11320,11320,11320,0
|
|
20230927,184200,299655250,11320,11320,11320,11320,0
|
|
20230927,184100,299655250,11320,11320,11320,11320,0
|
|
20230927,184000,299655250,11320,11320,11320,11320,0
|
|
20230927,183900,299655250,11320,11320,11320,11320,0
|
|
20230927,183800,299655250,11320,11320,11320,11320,0
|
|
20230927,183700,299655250,11320,11320,11320,11320,0
|
|
20230927,183600,299655250,11320,11320,11320,11320,0
|
|
20230927,183500,299655250,11320,11320,11320,11320,0
|
|
20230927,183400,299655250,11320,11320,11320,11320,0
|
|
20230927,183300,299655250,11320,11320,11320,11320,0
|
|
20230927,183200,299655250,11320,11320,11320,11320,0
|
|
20230927,183100,299655250,11320,11320,11320,11320,0
|
|
20230927,183000,299655250,11320,11320,11320,11320,0
|
|
20230927,182900,299655250,11320,11320,11320,11320,0
|
|
20230927,182800,299655250,11320,11320,11320,11320,0
|
|
20230927,182700,299655250,11320,11320,11320,11320,566
|
|
20230927,182600,299655250,11320,11320,11320,11320,0
|
|
20230927,182500,299655250,11320,11320,11320,11320,0
|
|
20230927,182400,299655250,11320,11320,11320,11320,0
|
|
20230927,182300,299655250,11320,11320,11320,11320,0
|
|
20230927,182200,299655250,11320,11320,11320,11320,0
|
|
20230927,182100,299655250,11320,11320,11320,11320,0
|
|
20230927,182000,299655250,11320,11320,11320,11320,0
|
|
20230927,181900,299655250,11320,11320,11320,11320,0
|
|
20230927,181800,299655250,11320,11320,11320,11320,0
|
|
20230927,181700,299655250,11320,11320,11320,11320,0
|
|
20230927,181600,299655250,11320,11320,11320,11320,0
|
|
20230927,181500,299655250,11320,11320,11320,11320,0
|
|
20230927,181400,299655250,11320,11320,11320,11320,0
|
|
20230927,181300,299655250,11320,11320,11320,11320,0
|
|
20230927,181200,299655250,11320,11320,11320,11320,0
|
|
20230927,181100,299655250,11320,11320,11320,11320,0
|
|
20230927,181000,299655250,11320,11320,11320,11320,0
|
|
20230927,180900,299655250,11320,11320,11320,11320,0
|
|
20230927,180800,299655250,11320,11320,11320,11320,0
|
|
20230927,180700,299655250,11320,11320,11320,11320,0
|
|
20230927,180600,299655250,11320,11320,11320,11320,0
|
|
20230927,180500,299655250,11320,11320,11320,11320,0
|
|
20230927,180400,299655250,11320,11320,11320,11320,0
|
|
20230927,180300,299655250,11320,11320,11320,11320,0
|
|
20230927,180200,299655250,11320,11320,11320,11320,0
|
|
20230927,180100,299655250,11320,11320,11320,11320,0
|
|
20230927,180000,299655250,11320,11320,11320,11320,0
|
|
20230927,175900,299655250,11320,11320,11320,11320,0
|
|
20230927,175800,299655250,11320,11320,11320,11320,0
|
|
20230927,175700,299655250,11320,11320,11320,11320,566
|
|
20230927,175600,299655250,11320,11320,11320,11320,0
|
|
20230927,175500,299655250,11320,11320,11320,11320,0
|
|
20230927,175400,299655250,11320,11320,11320,11320,0
|
|
20230927,175300,299655250,11320,11320,11320,11320,0
|
|
20230927,175200,299655250,11320,11320,11320,11320,0
|
|
20230927,175100,299655250,11320,11320,11320,11320,0
|
|
20230927,175000,299655250,11320,11320,11320,11320,0
|
|
20230927,174900,299655250,11320,11320,11320,11320,0
|
|
20230927,174800,299655250,11320,11320,11320,11320,0
|
|
20230927,174700,299655250,11320,11320,11320,11320,0
|
|
20230927,174600,299655250,11320,11320,11320,11320,0
|
|
20230927,174500,299655250,11320,11320,11320,11320,0
|
|
20230927,174400,299655250,11320,11320,11320,11320,0
|
|
20230927,174300,299655250,11320,11320,11320,11320,0
|
|
20230927,174200,299655250,11320,11320,11320,11320,0
|
|
20230927,174100,299655250,11320,11320,11320,11320,0
|
|
20230927,174000,299655250,11320,11320,11320,11320,0
|
|
20230927,173900,299655250,11320,11320,11320,11320,0
|
|
20230927,173800,299655250,11320,11320,11320,11320,0
|
|
20230927,173700,299655250,11320,11320,11320,11320,0
|
|
20230927,173600,299655250,11320,11320,11320,11320,0
|
|
20230927,173500,299655250,11320,11320,11320,11320,0
|
|
20230927,173400,299655250,11320,11320,11320,11320,0
|
|
20230927,173300,299655250,11320,11320,11320,11320,0
|
|
20230927,173200,299655250,11320,11320,11320,11320,0
|
|
20230927,173100,299655250,11320,11320,11320,11320,0
|
|
20230927,173000,299655250,11320,11320,11320,11320,0
|
|
20230927,172900,299655250,11320,11320,11320,11320,0
|
|
20230927,172800,299655250,11320,11320,11320,11320,0
|
|
20230927,172700,299655250,11320,11320,11320,11320,566
|
|
20230927,172600,299655250,11320,11320,11320,11320,0
|
|
20230927,172500,299655250,11320,11320,11320,11320,0
|
|
20230927,172400,299655250,11320,11320,11320,11320,0
|
|
20230927,172300,299655250,11320,11320,11320,11320,0
|
|
20230927,172200,299655250,11320,11320,11320,11320,0
|
|
20230927,172100,299655250,11320,11320,11320,11320,0
|
|
20230927,172000,299655250,11320,11320,11320,11320,0
|
|
20230927,171900,299655250,11320,11320,11320,11320,0
|
|
20230927,171800,299655250,11320,11320,11320,11320,0
|
|
20230927,171700,299655250,11320,11320,11320,11320,0
|
|
20230927,171600,299655250,11320,11320,11320,11320,0
|
|
20230927,171500,299655250,11320,11320,11320,11320,0
|
|
20230927,171400,299655250,11320,11320,11320,11320,0
|
|
20230927,171300,299655250,11320,11320,11320,11320,0
|
|
20230927,171200,299655250,11320,11320,11320,11320,0
|
|
20230927,171100,299655250,11320,11320,11320,11320,0
|
|
20230927,171000,299655250,11320,11320,11320,11320,0
|
|
20230927,170900,299655250,11320,11320,11320,11320,0
|
|
20230927,170800,299655250,11320,11320,11320,11320,0
|
|
20230927,170700,299655250,11320,11320,11320,11320,0
|
|
20230927,170600,299655250,11320,11320,11320,11320,0
|
|
20230927,170500,299655250,11320,11320,11320,11320,0
|
|
20230927,170400,299655250,11320,11320,11320,11320,0
|
|
20230927,170300,299655250,11320,11320,11320,11320,0
|
|
20230927,170200,299655250,11320,11320,11320,11320,0
|
|
20230927,170100,299655250,11320,11320,11320,11320,0
|
|
20230927,170000,299655250,11320,11320,11320,11320,0
|
|
20230927,165900,299655250,11320,11320,11320,11320,0
|
|
20230927,165800,299655250,11320,11320,11320,11320,0
|
|
20230927,165700,299655250,11320,11320,11320,11320,566
|
|
20230927,165600,299655250,11320,11320,11320,11320,0
|
|
20230927,165500,299655250,11320,11320,11320,11320,0
|
|
20230927,165400,299655250,11320,11320,11320,11320,0
|
|
20230927,165300,299655250,11320,11320,11320,11320,0
|
|
20230927,165200,299655250,11320,11320,11320,11320,0
|
|
20230927,165100,299655250,11320,11320,11320,11320,0
|
|
20230927,165000,299655250,11320,11320,11320,11320,0
|
|
20230927,164900,299655250,11320,11320,11320,11320,0
|
|
20230927,164800,299655250,11320,11320,11320,11320,0
|
|
20230927,164700,299655250,11320,11320,11320,11320,0
|
|
20230927,164600,299655250,11320,11320,11320,11320,0
|
|
20230927,164500,299655250,11320,11320,11320,11320,0
|
|
20230927,164400,299655250,11320,11320,11320,11320,0
|
|
20230927,164300,299655250,11320,11320,11320,11320,0
|
|
20230927,164200,299655250,11320,11320,11320,11320,0
|
|
20230927,164100,299655250,11320,11320,11320,11320,0
|
|
20230927,164000,299655250,11320,11320,11320,11320,0
|
|
20230927,163900,299655250,11320,11320,11320,11320,0
|
|
20230927,163800,299655250,11320,11320,11320,11320,0
|
|
20230927,163700,299655250,11320,11320,11320,11320,0
|
|
20230927,163600,299655250,11320,11320,11320,11320,0
|
|
20230927,163500,299655250,11320,11320,11320,11320,0
|
|
20230927,163400,299655250,11320,11320,11320,11320,0
|
|
20230927,163300,299655250,11320,11320,11320,11320,0
|
|
20230927,163200,299655250,11320,11320,11320,11320,0
|
|
20230927,163100,299655250,11320,11320,11320,11320,0
|
|
20230927,163000,299655250,11320,11320,11320,11320,0
|
|
20230927,162900,299655250,11320,11320,11320,11320,0
|
|
20230927,162800,299655250,11320,11320,11320,11320,0
|
|
20230927,162700,299655250,11320,11320,11320,11320,566
|
|
20230927,162600,299655250,11320,11320,11320,11320,0
|
|
20230927,162500,299655250,11320,11320,11320,11320,0
|
|
20230927,162400,299655250,11320,11320,11320,11320,0
|
|
20230927,162300,299655250,11320,11320,11320,11320,0
|
|
20230927,162200,299655250,11320,11320,11320,11320,0
|
|
20230927,162100,299655250,11320,11320,11320,11320,0
|
|
20230927,162000,299655250,11320,11320,11320,11320,0
|
|
20230927,161900,299655250,11320,11320,11320,11320,0
|
|
20230927,161800,299655250,11320,11320,11320,11320,0
|
|
20230927,161700,299655250,11320,11320,11320,11320,0
|
|
20230927,161600,299655250,11320,11320,11320,11320,0
|
|
20230927,161500,299655250,11320,11320,11320,11320,0
|
|
20230927,161400,299655250,11320,11320,11320,11320,0
|
|
20230927,161300,299655250,11320,11320,11320,11320,0
|
|
20230927,161200,299655250,11320,11320,11320,11320,0
|
|
20230927,161100,299655250,11320,11320,11320,11320,0
|
|
20230927,161000,299655250,11320,11320,11320,11320,0
|
|
20230927,160900,299655250,11320,11320,11320,11320,0
|
|
20230927,160800,299655250,11320,11320,11320,11320,0
|
|
20230927,160700,299655250,11320,11320,11320,11320,0
|
|
20230927,160600,299655250,11320,11320,11320,11320,0
|
|
20230927,160500,299655250,11320,11320,11320,11320,0
|
|
20230927,160400,299655250,11320,11320,11320,11320,0
|
|
20230927,160300,299655250,11320,11320,11320,11320,0
|
|
20230927,160200,299655250,11320,11320,11320,11320,0
|
|
20230927,160100,299655250,11320,11320,11320,11320,0
|
|
20230927,160000,299655250,11320,11320,11320,11320,0
|
|
20230927,155900,299655250,11320,11320,11320,11320,0
|
|
20230927,155800,299655250,11320,11320,11320,11320,0
|
|
20230927,155700,299655250,11320,11320,11320,11320,566
|
|
20230927,155600,299655250,11320,11320,11320,11320,0
|
|
20230927,155500,299655250,11320,11320,11320,11320,0
|
|
20230927,155400,299655250,11320,11320,11320,11320,0
|
|
20230927,155300,299655250,11320,11320,11320,11320,0
|
|
20230927,155200,299655250,11320,11320,11320,11320,0
|
|
20230927,155100,299655250,11320,11320,11320,11320,0
|
|
20230927,155000,299655250,11320,11320,11320,11320,0
|
|
20230927,154900,299655250,11320,11320,11320,11320,0
|
|
20230927,154800,299655250,11320,11320,11320,11320,0
|
|
20230927,154700,299655250,11320,11320,11320,11320,0
|
|
20230927,154600,299655250,11320,11320,11320,11320,0
|
|
20230927,154500,299655250,11320,11320,11320,11320,0
|
|
20230927,154400,299655250,11320,11320,11320,11320,0
|
|
20230927,154300,299655250,11320,11320,11320,11320,0
|
|
20230927,154200,299655250,11320,11320,11320,11320,0
|
|
20230927,154100,299655250,11320,11320,11320,11320,0
|
|
20230927,154000,299655250,11320,11320,11320,11320,0
|
|
20230927,153900,299655250,11320,11320,11320,11320,0
|
|
20230927,153800,299655250,11320,11320,11320,11320,0
|
|
20230927,153700,299655250,11320,11320,11320,11320,0
|
|
20230927,153600,299655250,11320,11320,11320,11320,0
|
|
20230927,153500,299655250,11320,11320,11320,11320,0
|
|
20230927,153400,299655250,11320,11320,11320,11320,0
|
|
20230927,153300,299655250,11320,11320,11320,11320,0
|
|
20230927,153200,299655250,11320,11320,11320,11320,0
|
|
20230927,153100,299655250,11320,11320,11320,11320,0
|
|
20230927,153000,299655250,11320,11320,11320,11320,566
|
|
20230927,152900,293248130,11320,11320,11320,11320,0
|
|
20230927,152800,293248130,11320,11320,11320,11320,0
|
|
20230927,152700,293248130,11320,11320,11320,11320,0
|
|
20230927,152600,293248130,11320,11320,11320,11320,0
|
|
20230927,152500,293248130,11320,11320,11320,11320,0
|
|
20230927,152400,293248130,11320,11320,11320,11320,0
|
|
20230927,152300,293248130,11320,11320,11320,11320,0
|
|
20230927,152200,293248130,11320,11320,11320,11320,0
|
|
20230927,152100,293248130,11320,11320,11320,11320,0
|
|
20230927,152000,293248130,11320,11320,11320,11320,0
|
|
20230927,151900,293248130,11320,11300,11320,11290,404
|
|
20230927,151800,288679930,11300,11310,11310,11300,57
|
|
20230927,151700,288035490,11310,11310,11310,11310,46
|
|
20230927,151600,287515230,11300,11300,11310,11300,28
|
|
20230927,151500,287198630,11310,11320,11320,11310,20
|
|
20230927,151400,286972350,11320,11320,11320,11320,794
|
|
20230927,151300,277984270,11330,11310,11330,11310,1062
|
|
20230927,151200,265963350,11310,11320,11320,11310,29
|
|
20230927,151100,265635170,11320,11310,11320,11310,498
|
|
20230927,151000,260001970,11310,11300,11310,11300,5
|
|
20230927,150900,259945430,11300,11300,11300,11300,5
|
|
20230927,150800,259888930,11310,11300,11310,11300,156
|
|
20230927,150700,258126110,11300,11290,11300,11290,20
|
|
20230927,150600,257900140,11300,11300,11300,11300,121
|
|
20230927,150500,256532840,11300,11300,11300,11300,12
|
|
20230927,150400,256397240,11300,11300,11300,11300,20
|
|
20230927,150300,256171240,11300,11300,11300,11300,0
|
|
20230927,150200,256171240,11300,11300,11300,11300,0
|
|
20230927,150100,256171240,11300,11280,11300,11280,165
|
|
20230927,150000,254308980,11290,11270,11290,11270,20
|
|
20230927,145900,254083200,11290,11270,11290,11270,19
|
|
20230927,145800,253868720,11270,11270,11270,11270,37
|
|
20230927,145700,253451730,11270,11270,11270,11270,19
|
|
20230927,145600,253237600,11270,11280,11280,11270,2
|
|
20230927,145500,253215050,11280,11300,11300,11280,112
|
|
20230927,145400,251951290,11300,11300,11300,11300,1
|
|
20230927,145300,251939990,11300,11300,11300,11300,20
|
|
20230927,145200,251713990,11300,11300,11300,11300,28
|
|
20230927,145100,251397590,11300,11300,11300,11300,18
|
|
20230927,145000,251194190,11270,11290,11290,11270,37
|
|
20230927,144900,250776840,11270,11280,11280,11270,19
|
|
20230927,144800,250562700,11280,11300,11300,11280,260
|
|
20230927,144700,247627370,11300,11300,11300,11300,13
|
|
20230927,144600,247480470,11300,11300,11300,11300,78
|
|
20230927,144500,246599070,11300,11300,11300,11300,0
|
|
20230927,144400,246599070,11300,11300,11300,11300,100
|
|
20230927,144300,245469070,11310,11310,11310,11310,20
|
|
20230927,144200,245242870,11310,11310,11310,11310,19
|
|
20230927,144100,245027980,11310,11310,11310,11310,18
|
|
20230927,144000,244824400,11300,11300,11320,11300,28
|
|
20230927,143900,244507640,11310,11310,11310,11310,162
|
|
20230927,143800,242675420,11310,11310,11310,11310,18
|
|
20230927,143700,242471840,11310,11310,11310,11310,100
|
|
20230927,143600,241340840,11310,11300,11310,11300,25
|
|
20230927,143500,241058140,11310,11310,11310,11310,119
|
|
20230927,143400,239712250,11310,11310,11310,11310,19
|
|
20230927,143300,239497360,11310,11310,11310,11310,29
|
|
20230927,143200,239169370,11310,11310,11310,11310,2
|
|
20230927,143100,239146750,11290,11270,11310,11270,697
|
|
20230927,143000,231277740,11270,11280,11290,11270,409
|
|
20230927,142900,226663400,11290,11290,11290,11290,0
|
|
20230927,142800,226663400,11290,11290,11290,11290,173
|
|
20230927,142700,224710230,11290,11290,11290,11290,89
|
|
20230927,142600,223705420,11290,11290,11290,11290,28
|
|
20230927,142500,223389300,11290,11290,11290,11290,27
|
|
20230927,142400,223084470,11290,11290,11290,11290,30
|
|
20230927,142300,222745770,11290,11290,11290,11290,20
|
|
20230927,142200,222519970,11290,11290,11290,11290,24
|
|
20230927,142100,222249010,11290,11290,11290,11290,20
|
|
20230927,142000,222023210,11290,11290,11290,11290,28
|
|
20230927,141900,221707090,11290,11290,11290,11290,20
|
|
20230927,141800,221481290,11290,11290,11290,11290,20
|
|
20230927,141700,221255490,11290,11290,11290,11290,28
|
|
20230927,141600,220939370,11290,11290,11290,11290,21
|
|
20230927,141500,220702280,11290,11290,11290,11290,0
|
|
20230927,141400,220702280,11290,11290,11290,11290,445
|
|
20230927,141300,215678230,11270,11280,11280,11270,291
|
|
20230927,141200,212396360,11280,11270,11280,11270,37
|
|
20230927,141100,211979200,11280,11280,11280,11280,19
|
|
20230927,141000,211764880,11280,11280,11280,11280,20
|
|
20230927,140900,211539280,11280,11280,11280,11280,18
|
|
20230927,140800,211336240,11270,11270,11270,11270,0
|
|
20230927,140700,211336240,11270,11270,11270,11270,19
|
|
20230927,140600,211122110,11270,11270,11270,11270,19
|
|
20230927,140500,210907980,11270,11270,11270,11270,20
|
|
20230927,140400,210682580,11270,11260,11270,11260,26
|
|
20230927,140300,210389620,11260,11260,11260,11260,0
|
|
20230927,140200,210389620,11260,11260,11260,11260,67
|
|
20230927,140100,209635200,11270,11270,11270,11270,18
|
|
20230927,140000,209432340,11270,11270,11270,11270,21
|
|
20230927,135900,209195670,11270,11270,11270,11270,19
|
|
20230927,135800,208981540,11240,11240,11240,11240,0
|
|
20230927,135700,208981540,11240,11240,11240,11240,0
|
|
20230927,135600,208981540,11240,11250,11250,11240,240
|
|
20230927,135500,206283180,11260,11260,11260,11260,0
|
|
20230927,135400,206283180,11260,11260,11270,11260,87
|
|
20230927,135300,205303370,11270,11270,11270,11270,35
|
|
20230927,135200,204908920,11270,11270,11270,11270,0
|
|
20230927,135100,204908920,11270,11260,11270,11260,21
|
|
20230927,135000,204672260,11270,11270,11270,11270,4
|
|
20230927,134900,204627180,11260,11260,11260,11260,0
|
|
20230927,134800,204627180,11260,11270,11270,11260,2
|
|
20230927,134700,204604650,11270,11270,11270,11270,46
|
|
20230927,134600,204086230,11280,11280,11280,11280,0
|
|
20230927,134500,204086230,11280,11290,11290,11280,244
|
|
20230927,134400,201333260,11290,11290,11290,11290,16
|
|
20230927,134300,201152620,11290,11290,11290,11290,20
|
|
20230927,134200,200926820,11270,11270,11280,11270,302
|
|
20230927,134100,197521520,11270,11270,11270,11270,5
|
|
20230927,134000,197465170,11260,11260,11260,11260,30
|
|
20230927,133900,197127370,11260,11260,11260,11260,10
|
|
20230927,133800,197014770,11260,11260,11260,11260,20
|
|
20230927,133700,196789570,11260,11260,11260,11260,319
|
|
20230927,133600,193197630,11250,11250,11250,11250,0
|
|
20230927,133500,193197630,11250,11250,11250,11250,0
|
|
20230927,133400,193197630,11250,11250,11250,11250,146
|
|
20230927,133300,191555130,11240,11240,11240,11240,70
|
|
20230927,133200,190768330,11240,11240,11240,11240,20
|
|
20230927,133100,190543530,11250,11250,11250,11250,7
|
|
20230927,133000,190464780,11250,11250,11250,11250,14
|
|
20230927,132900,190307280,11250,11250,11250,11250,8
|
|
20230927,132800,190217280,11250,11250,11250,11250,14
|
|
20230927,132700,190059780,11250,11250,11250,11250,16
|
|
20230927,132600,189879780,11250,11250,11250,11250,62
|
|
20230927,132500,189182280,11250,11250,11250,11250,14
|
|
20230927,132400,189024780,11250,11250,11250,11250,28
|
|
20230927,132300,188709780,11250,11250,11250,11250,14
|
|
20230927,132200,188552280,11250,11250,11250,11250,17
|
|
20230927,132100,188361030,11250,11250,11250,11250,0
|
|
20230927,132000,188361030,11250,11250,11250,11250,0
|
|
20230927,131900,188361030,11250,11250,11250,11250,0
|
|
20230927,131800,188361030,11250,11250,11250,11250,0
|
|
20230927,131700,188361030,11250,11250,11250,11250,0
|
|
20230927,131600,188361030,11250,11250,11250,11250,0
|
|
20230927,131500,188361030,11250,11250,11250,11250,0
|
|
20230927,131400,188361030,11250,11250,11250,11250,0
|
|
20230927,131300,188361030,11250,11250,11250,11250,0
|
|
20230927,131200,188361030,11250,11250,11250,11250,0
|
|
20230927,131100,188361030,11250,11240,11250,11230,3
|
|
20230927,131000,188327310,11240,11240,11240,11240,1
|
|
20230927,130900,188316070,11240,11240,11240,11240,50
|
|
20230927,130800,187754070,11240,11240,11240,11240,0
|
|
20230927,130700,187754070,11240,11240,11240,11240,0
|
|
20230927,130600,187754070,11240,11240,11240,11240,71
|
|
20230927,130500,186956030,11240,11240,11240,11240,71
|
|
20230927,130400,186157990,11240,11240,11240,11240,0
|
|
20230927,130300,186157990,11240,11240,11240,11240,0
|
|
20230927,130200,186157990,11240,11240,11240,11240,11
|
|
20230927,130100,186034350,11240,11240,11240,11240,0
|
|
20230927,130000,186034350,11240,11240,11240,11240,1
|
|
20230927,125900,186023110,11240,11240,11240,11240,1
|
|
20230927,125800,186011870,11210,11210,11210,11210,49
|
|
20230927,125700,185462580,11210,11200,11210,11200,402
|
|
20230927,125600,180959590,11190,11200,11200,11190,32
|
|
20230927,125500,180601400,11200,11200,11200,11200,1
|
|
20230927,125400,180590200,11200,11200,11200,11200,0
|
|
20230927,125300,180590200,11200,11200,11200,11200,0
|
|
20230927,125200,180590200,11200,11200,11200,11200,0
|
|
20230927,125100,180590200,11200,11180,11200,11180,2
|
|
20230927,125000,180567820,11180,11180,11180,11180,1
|
|
20230927,124900,180556640,11190,11190,11190,11190,0
|
|
20230927,124800,180556640,11190,11190,11190,11190,0
|
|
20230927,124700,180556640,11190,11190,11190,11190,0
|
|
20230927,124600,180556640,11190,11190,11190,11190,0
|
|
20230927,124500,180556640,11190,11190,11190,11190,0
|
|
20230927,124400,180556640,11190,11190,11190,11190,53
|
|
20230927,124300,179963570,11200,11200,11200,11200,39
|
|
20230927,124200,179526770,11200,11200,11200,11200,0
|
|
20230927,124100,179526770,11200,11200,11200,11200,19
|
|
20230927,124000,179313970,11150,11200,11200,11150,859
|
|
20230927,123900,169732160,11200,11200,11200,11200,12
|
|
20230927,123800,169597760,11190,11190,11190,11190,0
|
|
20230927,123700,169597760,11190,11190,11190,11190,0
|
|
20230927,123600,169597760,11190,11200,11200,11190,31
|
|
20230927,123500,169250770,11200,11200,11200,11200,1
|
|
20230927,123400,169239570,11200,11200,11200,11200,2
|
|
20230927,123300,169217170,11200,11200,11200,11200,0
|
|
20230927,123200,169217170,11200,11200,11200,11200,0
|
|
20230927,123100,169217170,11200,11200,11200,11200,1
|
|
20230927,123000,169205970,11200,11200,11200,11200,0
|
|
20230927,122900,169205970,11200,11200,11200,11200,19
|
|
20230927,122800,168993170,11200,11200,11200,11200,0
|
|
20230927,122700,168993170,11200,11200,11200,11200,0
|
|
20230927,122600,168993170,11200,11200,11200,11200,0
|
|
20230927,122500,168993170,11200,11200,11200,11200,0
|
|
20230927,122400,168993170,11200,11200,11200,11200,0
|
|
20230927,122300,168993170,11200,11210,11210,11200,73
|
|
20230927,122200,168175560,11200,11200,11200,11200,10
|
|
20230927,122100,168063560,11200,11200,11200,11200,19
|
|
20230927,122000,167850760,11200,11200,11200,11200,0
|
|
20230927,121900,167850760,11200,11200,11200,11200,0
|
|
20230927,121800,167850760,11200,11200,11200,11200,4
|
|
20230927,121700,167805960,11200,11200,11200,11200,12
|
|
20230927,121600,167671560,11210,11210,11210,11210,114
|
|
20230927,121500,166393620,11210,11220,11220,11210,51
|
|
20230927,121400,165821630,11220,11220,11220,11220,0
|
|
20230927,121300,165821630,11220,11220,11220,11220,0
|
|
20230927,121200,165821630,11220,11220,11220,11220,0
|
|
20230927,121100,165821630,11220,11220,11220,11220,1
|
|
20230927,121000,165810410,11220,11220,11220,11210,75
|
|
20230927,120900,164969480,11230,11230,11230,11230,29
|
|
20230927,120800,164643810,11240,11240,11240,11240,0
|
|
20230927,120700,164643810,11240,11240,11240,11240,0
|
|
20230927,120600,164643810,11240,11240,11240,11240,0
|
|
20230927,120500,164643810,11240,11240,11240,11240,52
|
|
20230927,120400,164059330,11270,11270,11270,11270,0
|
|
20230927,120300,164059330,11270,11270,11270,11270,0
|
|
20230927,120200,164059330,11270,11270,11270,11270,0
|
|
20230927,120100,164059330,11270,11270,11270,11270,0
|
|
20230927,120000,164059330,11270,11270,11270,11270,0
|
|
20230927,115900,164059330,11270,11270,11270,11270,1
|
|
20230927,115800,164048060,11200,11260,11260,11200,300
|
|
20230927,115700,160685880,11270,11270,11270,11270,5
|
|
20230927,115600,160629530,11270,11270,11270,11270,9
|
|
20230927,115500,160528100,11270,11270,11270,11270,11
|
|
20230927,115400,160404130,11270,11270,11270,11270,11
|
|
20230927,115300,160280160,11270,11270,11270,11270,0
|
|
20230927,115200,160280160,11270,11270,11270,11270,6
|
|
20230927,115100,160212540,11270,11270,11270,11270,30
|
|
20230927,115000,159874440,11270,11270,11270,11270,0
|
|
20230927,114900,159874440,11270,11270,11270,11270,1
|
|
20230927,114800,159863170,11270,11270,11270,11270,0
|
|
20230927,114700,159863170,11270,11270,11270,11270,3
|
|
20230927,114600,159829360,11270,11270,11270,11270,0
|
|
20230927,114500,159829360,11270,11270,11270,11270,46
|
|
20230927,114400,159310940,11260,11260,11260,11260,0
|
|
20230927,114300,159310940,11260,11260,11260,11260,0
|
|
20230927,114200,159310940,11260,11260,11260,11260,3
|
|
20230927,114100,159277160,11300,11300,11300,11300,0
|
|
20230927,114000,159277160,11300,11260,11300,11260,487
|
|
20230927,113900,153784550,11250,11260,11260,11250,57
|
|
20230927,113800,153143100,11260,11240,11260,11240,268
|
|
20230927,113700,150127410,11240,11240,11240,11240,11
|
|
20230927,113600,150003770,11230,11230,11230,11230,15
|
|
20230927,113500,149835320,11220,11220,11220,11220,2
|
|
20230927,113400,149812880,11220,11220,11220,11220,0
|
|
20230927,113300,149812880,11220,11220,11220,11220,7
|
|
20230927,113200,149734340,11220,11220,11220,11220,0
|
|
20230927,113100,149734340,11220,11220,11220,11220,0
|
|
20230927,113000,149734340,11220,11220,11220,11220,51
|
|
20230927,112900,149162120,11200,11200,11200,11200,0
|
|
20230927,112800,149162120,11200,11200,11200,11200,0
|
|
20230927,112700,149162120,11200,11200,11200,11200,0
|
|
20230927,112600,149162120,11200,11200,11200,11200,0
|
|
20230927,112500,149162120,11200,11250,11250,11200,34
|
|
20230927,112400,148780320,11250,11190,11250,11190,1058
|
|
20230927,112300,136938020,11190,11190,11190,11190,0
|
|
20230927,112200,136938020,11190,11190,11190,11190,3
|
|
20230927,112100,136904450,11180,11180,11180,11180,71
|
|
20230927,112000,136110670,11170,11170,11170,11170,5
|
|
20230927,111900,136054820,11180,11170,11180,11170,11
|
|
20230927,111800,135931890,11150,11150,11150,11150,0
|
|
20230927,111700,135931890,11150,11150,11150,11150,60
|
|
20230927,111600,135262890,11150,11150,11150,11150,0
|
|
20230927,111500,135262890,11150,11150,11150,11150,55
|
|
20230927,111400,134649640,11160,11180,11180,11160,180
|
|
20230927,111300,132638440,11180,11180,11180,11180,32
|
|
20230927,111200,132280680,11180,11180,11190,11180,457
|
|
20230927,111100,127171370,11180,11180,11180,11180,6
|
|
20230927,111000,127104290,11190,11170,11190,11070,4594
|
|
20230927,110900,76110350,11170,11170,11170,11170,2
|
|
20230927,110800,76088010,11200,11200,11200,11200,0
|
|
20230927,110700,76088010,11200,11200,11200,11200,6
|
|
20230927,110600,76020810,11210,11210,11210,11210,0
|
|
20230927,110500,76020810,11210,11190,11210,11190,65
|
|
20230927,110400,75293320,11190,11190,11190,11190,20
|
|
20230927,110300,75069520,11190,11190,11190,11190,122
|
|
20230927,110200,73704340,11210,11210,11210,11210,0
|
|
20230927,110100,73704340,11210,11210,11210,11210,0
|
|
20230927,110000,73704340,11210,11210,11210,11210,0
|
|
20230927,105900,73704340,11210,11210,11210,11210,0
|
|
20230927,105800,73704340,11210,11210,11210,11210,0
|
|
20230927,105700,73704340,11210,11190,11210,11170,139
|
|
20230927,105600,72150120,11200,11210,11210,11200,11
|
|
20230927,105500,72026820,11210,11210,11210,11200,16
|
|
20230927,105400,71847470,11210,11210,11210,11210,0
|
|
20230927,105300,71847470,11210,11190,11210,11190,22
|
|
20230927,105200,71601190,11190,11190,11190,11190,0
|
|
20230927,105100,71601190,11190,11190,11190,11190,0
|
|
20230927,105000,71601190,11190,11190,11210,11190,40
|
|
20230927,104900,71153510,11200,11200,11200,11200,0
|
|
20230927,104800,71153510,11200,11200,11200,11200,0
|
|
20230927,104700,71153510,11200,11200,11200,11200,0
|
|
20230927,104600,71153510,11200,11200,11200,11200,4
|
|
20230927,104500,71108710,11210,11210,11210,11210,0
|
|
20230927,104400,71108710,11210,11210,11210,11210,0
|
|
20230927,104300,71108710,11210,11210,11210,11200,18
|
|
20230927,104200,70907070,11210,11210,11210,11210,0
|
|
20230927,104100,70907070,11210,11200,11210,11200,10
|
|
20230927,104000,70795040,11200,11200,11200,11200,0
|
|
20230927,103900,70795040,11200,11200,11200,11200,1
|
|
20230927,103800,70783840,11200,11200,11200,11200,0
|
|
20230927,103700,70783840,11200,11200,11200,11200,0
|
|
20230927,103600,70783840,11200,11200,11200,11200,4
|
|
20230927,103500,70739040,11200,11200,11200,11200,3
|
|
20230927,103400,70705440,11190,11190,11190,11190,0
|
|
20230927,103300,70705440,11190,11190,11190,11190,0
|
|
20230927,103200,70705440,11190,11190,11190,11190,0
|
|
20230927,103100,70705440,11190,11190,11190,11190,0
|
|
20230927,103000,70705440,11190,11190,11190,11190,0
|
|
20230927,102900,70705440,11190,11190,11190,11190,0
|
|
20230927,102800,70705440,11190,11190,11190,11190,19
|
|
20230927,102700,70492830,11220,11220,11220,11220,14
|
|
20230927,102600,70335750,11220,11220,11220,11220,50
|
|
20230927,102500,69774750,11220,11220,11220,11220,0
|
|
20230927,102400,69774750,11220,11220,11220,11220,14
|
|
20230927,102300,69617670,11200,11200,11200,11200,0
|
|
20230927,102200,69617670,11200,11200,11200,11200,0
|
|
20230927,102100,69617670,11200,11200,11200,11200,0
|
|
20230927,102000,69617670,11200,11220,11220,11200,42
|
|
20230927,101900,69147090,11180,11180,11180,11180,0
|
|
20230927,101800,69147090,11180,11180,11180,11180,0
|
|
20230927,101700,69147090,11180,11180,11180,11180,0
|
|
20230927,101600,69147090,11180,11180,11180,11180,0
|
|
20230927,101500,69147090,11180,11180,11180,11180,27
|
|
20230927,101400,68845230,11200,11190,11200,11190,126
|
|
20230927,101300,67434320,11190,11190,11190,11190,0
|
|
20230927,101200,67434320,11190,11190,11190,11190,0
|
|
20230927,101100,67434320,11190,11200,11200,11190,64
|
|
20230927,101000,66718080,11210,11220,11220,11210,77
|
|
20230927,100900,65854420,11280,11280,11280,11280,100
|
|
20230927,100800,64726420,11290,11270,11290,11270,67
|
|
20230927,100700,63970330,11280,11170,11280,11170,237
|
|
20230927,100600,61317470,11180,11180,11180,11180,5
|
|
20230927,100500,61261570,11170,11170,11170,11170,47
|
|
20230927,100400,60736580,11170,11170,11170,11170,6
|
|
20230927,100300,60669560,11170,11170,11170,11170,38
|
|
20230927,100200,60245100,11170,11170,11170,11170,89
|
|
20230927,100100,59250970,11170,11120,11170,11120,95
|
|
20230927,100000,58192320,11120,11120,11120,11120,226
|
|
20230927,095900,55679200,11120,11120,11120,11110,260
|
|
20230927,095800,52789000,11120,11120,11120,11120,1
|
|
20230927,095700,52777880,11120,11120,11120,11120,8
|
|
20230927,095600,52688920,11120,11120,11120,11110,208
|
|
20230927,095500,50377420,11120,11120,11120,11110,199
|
|
20230927,095400,48165970,11120,11150,11150,11120,1044
|
|
20230927,095300,36537270,11160,11160,11160,11160,16
|
|
20230927,095200,36358710,11160,11160,11160,11160,6
|
|
20230927,095100,36291750,11160,11160,11160,11160,3
|
|
20230927,095000,36258270,11160,11140,11160,11140,27
|
|
20230927,094900,35957150,11140,11160,11160,11140,494
|
|
20230927,094800,30451630,11160,11170,11170,11160,150
|
|
20230927,094700,28777530,11170,11170,11170,11170,10
|
|
20230927,094600,28665830,11170,11170,11170,11170,30
|
|
20230927,094500,28330730,11170,11170,11170,11170,7
|
|
20230927,094400,28252540,11170,11170,11170,11170,0
|
|
20230927,094300,28252540,11170,11170,11170,11170,10
|
|
20230927,094200,28140840,11170,11170,11170,11170,11
|
|
20230927,094100,28017970,11160,11170,11170,11160,162
|
|
20230927,094000,26209050,11170,11170,11170,11170,0
|
|
20230927,093900,26209050,11170,11170,11170,11170,1
|
|
20230927,093800,26197880,11200,11200,11200,11200,1
|
|
20230927,093700,26186680,11200,11200,11200,11200,1
|
|
20230927,093600,26175480,11200,11200,11200,11200,492
|
|
20230927,093500,20665080,11200,11200,11200,11200,0
|
|
20230927,093400,20665080,11200,11200,11200,11200,0
|
|
20230927,093300,20665080,11200,11200,11200,11200,0
|
|
20230927,093200,20665080,11200,11200,11200,11200,1
|
|
20230927,093100,20653880,11180,11180,11180,11180,54
|
|
20230927,093000,20050160,11200,11180,11200,11180,81
|
|
20230927,092900,19143720,11200,11200,11200,11190,143
|
|
20230927,092800,17542350,11200,11200,11200,11200,0
|
|
20230927,092700,17542350,11200,11200,11200,11200,0
|
|
20230927,092600,17542350,11200,11200,11200,11200,54
|
|
20230927,092500,16937550,11190,11190,11190,11190,0
|
|
20230927,092400,16937550,11190,11190,11190,11190,0
|
|
20230927,092300,16937550,11190,11190,11190,11190,116
|
|
20230927,092200,15639510,11190,11180,11190,11180,43
|
|
20230927,092100,15158360,11190,11190,11190,11190,1
|
|
20230927,092000,15147170,11190,11190,11190,11190,95
|
|
20230927,091900,14084120,11190,11190,11190,11190,1
|
|
20230927,091800,14072930,11180,11180,11180,11180,0
|
|
20230927,091700,14072930,11180,11170,11180,11170,120
|
|
20230927,091600,12732230,11160,11180,11180,11160,213
|
|
20230927,091500,10354070,11180,11190,11190,11170,103
|
|
20230927,091400,9202540,11190,11190,11190,11190,1
|
|
20230927,091300,9191350,11180,11200,11200,11180,179
|
|
20230927,091200,7187730,11300,11300,11300,11300,1
|
|
20230927,091100,7176430,11220,11250,11300,11210,182
|
|
20230927,091000,5135360,11200,11200,11200,11200,0
|
|
20230927,090900,5135360,11200,11200,11200,11200,0
|
|
20230927,090800,5135360,11200,11210,11210,11200,6
|
|
20230927,090700,5068150,11360,11360,11360,11360,0
|
|
20230927,090600,5068150,11360,11190,11360,11190,194
|
|
20230927,090500,2877060,11180,11180,11180,11180,2
|
|
20230927,090400,2854700,11180,11180,11180,11180,28
|
|
20230927,090300,2541660,11180,11180,11180,11180,0
|
|
20230927,090200,2541660,11180,11180,11180,11180,8
|
|
20230927,090100,2452220,11170,11180,11180,11170,25
|
|
20230927,090000,2172760,11190,11200,11200,11190,194
|