633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193000,238283750,11010,11010,11010,11010,165
|
|
20230904,192900,238283750,11010,11010,11010,11010,0
|
|
20230904,192800,238283750,11010,11010,11010,11010,0
|
|
20230904,192700,238283750,11010,11010,11010,11010,0
|
|
20230904,192600,238283750,11010,11010,11010,11010,0
|
|
20230904,192500,238283750,11010,11010,11010,11010,0
|
|
20230904,192400,238283750,11010,11010,11010,11010,0
|
|
20230904,192300,238283750,11010,11010,11010,11010,0
|
|
20230904,192200,238283750,11010,11010,11010,11010,0
|
|
20230904,192100,238283750,11010,11010,11010,11010,0
|
|
20230904,192000,238283750,11010,11010,11010,11010,0
|
|
20230904,191900,238283750,11010,11010,11010,11010,0
|
|
20230904,191800,238283750,11010,11010,11010,11010,0
|
|
20230904,191700,238283750,11010,11010,11010,11010,0
|
|
20230904,191600,238283750,11010,11010,11010,11010,0
|
|
20230904,191500,238283750,11010,11010,11010,11010,0
|
|
20230904,191400,238283750,11010,11010,11010,11010,0
|
|
20230904,191300,238283750,11010,11010,11010,11010,0
|
|
20230904,191200,238283750,11010,11010,11010,11010,0
|
|
20230904,191100,238283750,11010,11010,11010,11010,0
|
|
20230904,191000,238283750,11010,11010,11010,11010,0
|
|
20230904,190900,238283750,11010,11010,11010,11010,0
|
|
20230904,190800,238283750,11010,11010,11010,11010,0
|
|
20230904,190700,238283750,11010,11010,11010,11010,0
|
|
20230904,190600,238283750,11010,11010,11010,11010,0
|
|
20230904,190500,238283750,11010,11010,11010,11010,0
|
|
20230904,190400,238283750,11010,11010,11010,11010,0
|
|
20230904,190300,238283750,11010,11010,11010,11010,0
|
|
20230904,190200,238283750,11010,11010,11010,11010,0
|
|
20230904,190100,238283750,11010,11010,11010,11010,0
|
|
20230904,190000,238283750,11010,11010,11010,11010,165
|
|
20230904,185900,238283750,11010,11010,11010,11010,0
|
|
20230904,185800,238283750,11010,11010,11010,11010,0
|
|
20230904,185700,238283750,11010,11010,11010,11010,0
|
|
20230904,185600,238283750,11010,11010,11010,11010,0
|
|
20230904,185500,238283750,11010,11010,11010,11010,0
|
|
20230904,185400,238283750,11010,11010,11010,11010,0
|
|
20230904,185300,238283750,11010,11010,11010,11010,0
|
|
20230904,185200,238283750,11010,11010,11010,11010,0
|
|
20230904,185100,238283750,11010,11010,11010,11010,0
|
|
20230904,185000,238283750,11010,11010,11010,11010,0
|
|
20230904,184900,238283750,11010,11010,11010,11010,0
|
|
20230904,184800,238283750,11010,11010,11010,11010,0
|
|
20230904,184700,238283750,11010,11010,11010,11010,0
|
|
20230904,184600,238283750,11010,11010,11010,11010,0
|
|
20230904,184500,238283750,11010,11010,11010,11010,0
|
|
20230904,184400,238283750,11010,11010,11010,11010,0
|
|
20230904,184300,238283750,11010,11010,11010,11010,0
|
|
20230904,184200,238283750,11010,11010,11010,11010,0
|
|
20230904,184100,238283750,11010,11010,11010,11010,0
|
|
20230904,184000,238283750,11010,11010,11010,11010,0
|
|
20230904,183900,238283750,11010,11010,11010,11010,0
|
|
20230904,183800,238283750,11010,11010,11010,11010,0
|
|
20230904,183700,238283750,11010,11010,11010,11010,0
|
|
20230904,183600,238283750,11010,11010,11010,11010,0
|
|
20230904,183500,238283750,11010,11010,11010,11010,0
|
|
20230904,183400,238283750,11010,11010,11010,11010,0
|
|
20230904,183300,238283750,11010,11010,11010,11010,0
|
|
20230904,183200,238283750,11010,11010,11010,11010,0
|
|
20230904,183100,238283750,11010,11010,11010,11010,0
|
|
20230904,183000,238283750,11010,11010,11010,11010,165
|
|
20230904,182900,238283750,11010,11010,11010,11010,0
|
|
20230904,182800,238283750,11010,11010,11010,11010,0
|
|
20230904,182700,238283750,11010,11010,11010,11010,0
|
|
20230904,182600,238283750,11010,11010,11010,11010,0
|
|
20230904,182500,238283750,11010,11010,11010,11010,0
|
|
20230904,182400,238283750,11010,11010,11010,11010,0
|
|
20230904,182300,238283750,11010,11010,11010,11010,0
|
|
20230904,182200,238283750,11010,11010,11010,11010,0
|
|
20230904,182100,238283750,11010,11010,11010,11010,0
|
|
20230904,182000,238283750,11010,11010,11010,11010,0
|
|
20230904,181900,238283750,11010,11010,11010,11010,0
|
|
20230904,181800,238283750,11010,11010,11010,11010,0
|
|
20230904,181700,238283750,11010,11010,11010,11010,0
|
|
20230904,181600,238283750,11010,11010,11010,11010,0
|
|
20230904,181500,238283750,11010,11010,11010,11010,0
|
|
20230904,181400,238283750,11010,11010,11010,11010,0
|
|
20230904,181300,238283750,11010,11010,11010,11010,0
|
|
20230904,181200,238283750,11010,11010,11010,11010,0
|
|
20230904,181100,238283750,11010,11010,11010,11010,0
|
|
20230904,181000,238283750,11010,11010,11010,11010,0
|
|
20230904,180900,238283750,11010,11010,11010,11010,0
|
|
20230904,180800,238283750,11010,11010,11010,11010,0
|
|
20230904,180700,238283750,11010,11010,11010,11010,0
|
|
20230904,180600,238283750,11010,11010,11010,11010,0
|
|
20230904,180500,238283750,11010,11010,11010,11010,0
|
|
20230904,180400,238283750,11010,11010,11010,11010,0
|
|
20230904,180300,238283750,11010,11010,11010,11010,0
|
|
20230904,180200,238283750,11010,11010,11010,11010,0
|
|
20230904,180100,238283750,11010,11010,11010,11010,0
|
|
20230904,180000,238283750,11010,11010,11010,11010,165
|
|
20230904,175900,238283750,11010,11010,11010,11010,0
|
|
20230904,175800,238283750,11010,11010,11010,11010,0
|
|
20230904,175700,238283750,11010,11010,11010,11010,0
|
|
20230904,175600,238283750,11010,11010,11010,11010,0
|
|
20230904,175500,238283750,11010,11010,11010,11010,0
|
|
20230904,175400,238283750,11010,11010,11010,11010,0
|
|
20230904,175300,238283750,11010,11010,11010,11010,0
|
|
20230904,175200,238283750,11010,11010,11010,11010,0
|
|
20230904,175100,238283750,11010,11010,11010,11010,0
|
|
20230904,175000,238283750,11010,11010,11010,11010,0
|
|
20230904,174900,238283750,11010,11010,11010,11010,0
|
|
20230904,174800,238283750,11010,11010,11010,11010,0
|
|
20230904,174700,238283750,11010,11010,11010,11010,0
|
|
20230904,174600,238283750,11010,11010,11010,11010,0
|
|
20230904,174500,238283750,11010,11010,11010,11010,0
|
|
20230904,174400,238283750,11010,11010,11010,11010,0
|
|
20230904,174300,238283750,11010,11010,11010,11010,0
|
|
20230904,174200,238283750,11010,11010,11010,11010,0
|
|
20230904,174100,238283750,11010,11010,11010,11010,0
|
|
20230904,174000,238283750,11010,11010,11010,11010,0
|
|
20230904,173900,238283750,11010,11010,11010,11010,0
|
|
20230904,173800,238283750,11010,11010,11010,11010,0
|
|
20230904,173700,238283750,11010,11010,11010,11010,0
|
|
20230904,173600,238283750,11010,11010,11010,11010,0
|
|
20230904,173500,238283750,11010,11010,11010,11010,0
|
|
20230904,173400,238283750,11010,11010,11010,11010,0
|
|
20230904,173300,238283750,11010,11010,11010,11010,0
|
|
20230904,173200,238283750,11010,11010,11010,11010,0
|
|
20230904,173100,238283750,11010,11010,11010,11010,0
|
|
20230904,173000,238283750,11010,11010,11010,11010,165
|
|
20230904,172900,238283750,11010,11010,11010,11010,0
|
|
20230904,172800,238283750,11010,11010,11010,11010,0
|
|
20230904,172700,238283750,11010,11010,11010,11010,0
|
|
20230904,172600,238283750,11010,11010,11010,11010,0
|
|
20230904,172500,238283750,11010,11010,11010,11010,0
|
|
20230904,172400,238283750,11010,11010,11010,11010,0
|
|
20230904,172300,238283750,11010,11010,11010,11010,0
|
|
20230904,172200,238283750,11010,11010,11010,11010,0
|
|
20230904,172100,238283750,11010,11010,11010,11010,0
|
|
20230904,172000,238283750,11010,11010,11010,11010,0
|
|
20230904,171900,238283750,11010,11010,11010,11010,0
|
|
20230904,171800,238283750,11010,11010,11010,11010,0
|
|
20230904,171700,238283750,11010,11010,11010,11010,0
|
|
20230904,171600,238283750,11010,11010,11010,11010,0
|
|
20230904,171500,238283750,11010,11010,11010,11010,0
|
|
20230904,171400,238283750,11010,11010,11010,11010,0
|
|
20230904,171300,238283750,11010,11010,11010,11010,0
|
|
20230904,171200,238283750,11010,11010,11010,11010,0
|
|
20230904,171100,238283750,11010,11010,11010,11010,0
|
|
20230904,171000,238283750,11010,11010,11010,11010,0
|
|
20230904,170900,238283750,11010,11010,11010,11010,0
|
|
20230904,170800,238283750,11010,11010,11010,11010,0
|
|
20230904,170700,238283750,11010,11010,11010,11010,0
|
|
20230904,170600,238283750,11010,11010,11010,11010,0
|
|
20230904,170500,238283750,11010,11010,11010,11010,0
|
|
20230904,170400,238283750,11010,11010,11010,11010,0
|
|
20230904,170300,238283750,11010,11010,11010,11010,0
|
|
20230904,170200,238283750,11010,11010,11010,11010,0
|
|
20230904,170100,238283750,11010,11010,11010,11010,0
|
|
20230904,170000,238283750,11010,11010,11010,11010,165
|
|
20230904,165900,238283750,11010,11010,11010,11010,0
|
|
20230904,165800,238283750,11010,11010,11010,11010,0
|
|
20230904,165700,238283750,11010,11010,11010,11010,0
|
|
20230904,165600,238283750,11010,11010,11010,11010,0
|
|
20230904,165500,238283750,11010,11010,11010,11010,0
|
|
20230904,165400,238283750,11010,11010,11010,11010,0
|
|
20230904,165300,238283750,11010,11010,11010,11010,0
|
|
20230904,165200,238283750,11010,11010,11010,11010,0
|
|
20230904,165100,238283750,11010,11010,11010,11010,0
|
|
20230904,165000,238283750,11010,11010,11010,11010,0
|
|
20230904,164900,238283750,11010,11010,11010,11010,0
|
|
20230904,164800,238283750,11010,11010,11010,11010,0
|
|
20230904,164700,238283750,11010,11010,11010,11010,0
|
|
20230904,164600,238283750,11010,11010,11010,11010,0
|
|
20230904,164500,238283750,11010,11010,11010,11010,0
|
|
20230904,164400,238283750,11010,11010,11010,11010,0
|
|
20230904,164300,238283750,11010,11010,11010,11010,0
|
|
20230904,164200,238283750,11010,11010,11010,11010,0
|
|
20230904,164100,238283750,11010,11010,11010,11010,0
|
|
20230904,164000,238283750,11010,11010,11010,11010,0
|
|
20230904,163900,238283750,11010,11010,11010,11010,0
|
|
20230904,163800,238283750,11010,11010,11010,11010,0
|
|
20230904,163700,238283750,11010,11010,11010,11010,0
|
|
20230904,163600,238283750,11010,11010,11010,11010,0
|
|
20230904,163500,238283750,11010,11010,11010,11010,0
|
|
20230904,163400,238283750,11010,11010,11010,11010,0
|
|
20230904,163300,238283750,11010,11010,11010,11010,0
|
|
20230904,163200,238283750,11010,11010,11010,11010,0
|
|
20230904,163100,238283750,11010,11010,11010,11010,0
|
|
20230904,163000,238283750,11010,11010,11010,11010,165
|
|
20230904,162900,238283750,11010,11010,11010,11010,0
|
|
20230904,162800,238283750,11010,11010,11010,11010,0
|
|
20230904,162700,238283750,11010,11010,11010,11010,0
|
|
20230904,162600,238283750,11010,11010,11010,11010,0
|
|
20230904,162500,238283750,11010,11010,11010,11010,0
|
|
20230904,162400,238283750,11010,11010,11010,11010,0
|
|
20230904,162300,238283750,11010,11010,11010,11010,0
|
|
20230904,162200,238283750,11010,11010,11010,11010,0
|
|
20230904,162100,238283750,11010,11010,11010,11010,0
|
|
20230904,162000,238283750,11010,11010,11010,11010,0
|
|
20230904,161900,238283750,11010,11010,11010,11010,0
|
|
20230904,161800,238283750,11010,11010,11010,11010,0
|
|
20230904,161700,238283750,11010,11010,11010,11010,0
|
|
20230904,161600,238283750,11010,11010,11010,11010,0
|
|
20230904,161500,238283750,11010,11010,11010,11010,0
|
|
20230904,161400,238283750,11010,11010,11010,11010,0
|
|
20230904,161300,238283750,11010,11010,11010,11010,0
|
|
20230904,161200,238283750,11010,11010,11010,11010,0
|
|
20230904,161100,238283750,11010,11010,11010,11010,0
|
|
20230904,161000,238283750,11010,11010,11010,11010,0
|
|
20230904,160900,238283750,11010,11010,11010,11010,0
|
|
20230904,160800,238283750,11010,11010,11010,11010,0
|
|
20230904,160700,238283750,11010,11010,11010,11010,0
|
|
20230904,160600,238283750,11010,11010,11010,11010,0
|
|
20230904,160500,238283750,11010,11010,11010,11010,0
|
|
20230904,160400,238283750,11010,11010,11010,11010,0
|
|
20230904,160300,238283750,11010,11010,11010,11010,0
|
|
20230904,160200,238283750,11010,11010,11010,11010,0
|
|
20230904,160100,238283750,11010,11010,11010,11010,0
|
|
20230904,160000,238283750,11010,11010,11010,11010,165
|
|
20230904,155900,238283750,11010,11010,11010,11010,0
|
|
20230904,155800,238283750,11010,11010,11010,11010,0
|
|
20230904,155700,238283750,11010,11010,11010,11010,0
|
|
20230904,155600,238283750,11010,11010,11010,11010,0
|
|
20230904,155500,238283750,11010,11010,11010,11010,0
|
|
20230904,155400,238283750,11010,11010,11010,11010,0
|
|
20230904,155300,238283750,11010,11010,11010,11010,0
|
|
20230904,155200,238283750,11010,11010,11010,11010,0
|
|
20230904,155100,238283750,11010,11010,11010,11010,0
|
|
20230904,155000,238283750,11010,11010,11010,11010,0
|
|
20230904,154900,238283750,11010,11010,11010,11010,0
|
|
20230904,154800,238283750,11010,11010,11010,11010,0
|
|
20230904,154700,238283750,11010,11010,11010,11010,0
|
|
20230904,154600,238283750,11010,11010,11010,11010,0
|
|
20230904,154500,238283750,11010,11010,11010,11010,0
|
|
20230904,154400,238283750,11010,11010,11010,11010,0
|
|
20230904,154300,238283750,11010,11010,11010,11010,0
|
|
20230904,154200,238283750,11010,11010,11010,11010,0
|
|
20230904,154100,238283750,11010,11010,11010,11010,0
|
|
20230904,154000,238283750,11010,11010,11010,11010,0
|
|
20230904,153900,238283750,11010,11010,11010,11010,0
|
|
20230904,153800,238283750,11010,11010,11010,11010,0
|
|
20230904,153700,238283750,11010,11010,11010,11010,0
|
|
20230904,153600,238283750,11010,11010,11010,11010,0
|
|
20230904,153500,238283750,11010,11010,11010,11010,0
|
|
20230904,153400,238283750,11010,11010,11010,11010,0
|
|
20230904,153300,238283750,11010,11010,11010,11010,0
|
|
20230904,153200,238283750,11010,11010,11010,11010,0
|
|
20230904,153100,238283750,11010,11010,11010,11010,0
|
|
20230904,153000,238283750,11010,11010,11010,11010,330
|
|
20230904,152900,236467100,11020,11020,11020,11020,0
|
|
20230904,152800,236467100,11020,11020,11020,11020,0
|
|
20230904,152700,236467100,11020,11020,11020,11020,0
|
|
20230904,152600,236467100,11020,11020,11020,11020,0
|
|
20230904,152500,236467100,11020,11020,11020,11020,0
|
|
20230904,152400,236467100,11020,11020,11020,11020,0
|
|
20230904,152300,236467100,11020,11020,11020,11020,0
|
|
20230904,152200,236467100,11020,11020,11020,11020,0
|
|
20230904,152100,236467100,11020,11020,11020,11020,0
|
|
20230904,152000,236467100,11020,11020,11020,11020,0
|
|
20230904,151900,236467100,11020,11020,11020,11020,0
|
|
20230904,151800,236467100,11020,11020,11020,11020,0
|
|
20230904,151700,236467100,11020,11020,11020,11020,4
|
|
20230904,151600,236423020,11020,11000,11020,11000,97
|
|
20230904,151500,235356000,11000,11000,11000,11000,24
|
|
20230904,151400,235092000,11000,10990,11000,10990,77
|
|
20230904,151300,234245760,10990,10990,10990,10990,1
|
|
20230904,151200,234234770,10990,10990,10990,10990,1
|
|
20230904,151100,234223780,10950,10950,10950,10950,41
|
|
20230904,151000,233774830,10990,10990,10990,10990,0
|
|
20230904,150900,233774830,10990,10960,10990,10950,688
|
|
20230904,150800,226238380,10970,10970,10970,10970,3
|
|
20230904,150700,226205470,10970,10990,10990,10970,25
|
|
20230904,150600,225931120,10990,10990,10990,10990,1
|
|
20230904,150500,225920130,10980,10980,10980,10980,10
|
|
20230904,150400,225810330,10990,10990,10990,10990,1
|
|
20230904,150300,225799340,11040,10990,11040,10990,7
|
|
20230904,150200,225722360,10990,10990,10990,10990,50
|
|
20230904,150100,225172860,10990,10990,10990,10990,4
|
|
20230904,150000,225128900,10990,10990,10990,10990,5
|
|
20230904,145900,225073950,11050,11050,11050,11050,0
|
|
20230904,145800,225073950,11050,11050,11050,11050,0
|
|
20230904,145700,225073950,11050,11050,11050,11050,0
|
|
20230904,145600,225073950,11050,11050,11050,11050,0
|
|
20230904,145500,225073950,11050,11050,11050,11050,0
|
|
20230904,145400,225073950,11050,11050,11050,11050,0
|
|
20230904,145300,225073950,11050,11050,11050,11050,0
|
|
20230904,145200,225073950,11050,11050,11050,11050,1
|
|
20230904,145100,225062900,11060,11060,11060,11060,0
|
|
20230904,145000,225062900,11060,10990,11060,10990,2
|
|
20230904,144900,225040850,11000,11000,11000,11000,458
|
|
20230904,144800,220002850,11060,11060,11060,11060,4
|
|
20230904,144700,219958610,11000,11000,11000,11000,6
|
|
20230904,144600,219892610,11060,11060,11060,11060,0
|
|
20230904,144500,219892610,11060,11060,11060,11060,0
|
|
20230904,144400,219892610,11060,11060,11060,11060,0
|
|
20230904,144300,219892610,11060,11060,11060,11060,20
|
|
20230904,144200,219671410,11060,11060,11060,11060,0
|
|
20230904,144100,219671410,11060,11060,11060,11060,10
|
|
20230904,144000,219560810,11060,11060,11060,11060,0
|
|
20230904,143900,219560810,11060,11060,11060,11060,0
|
|
20230904,143800,219560810,11060,11060,11060,11060,90
|
|
20230904,143700,218565410,11060,11040,11060,11000,101
|
|
20230904,143600,217454000,11060,11060,11060,11060,5
|
|
20230904,143500,217398700,11060,11060,11060,11060,0
|
|
20230904,143400,217398700,11060,11050,11060,11050,95
|
|
20230904,143300,216348940,11050,11050,11050,11050,0
|
|
20230904,143200,216348940,11050,11030,11050,11030,201
|
|
20230904,143100,214131680,11030,11030,11030,11030,0
|
|
20230904,143000,214131680,11030,11030,11030,11030,0
|
|
20230904,142900,214131680,11030,11030,11030,11030,0
|
|
20230904,142800,214131680,11030,11030,11030,11030,0
|
|
20230904,142700,214131680,11030,11030,11030,11030,0
|
|
20230904,142600,214131680,11030,11030,11030,11030,0
|
|
20230904,142500,214131680,11030,11030,11030,11030,2
|
|
20230904,142400,214109620,11030,11030,11030,11030,5
|
|
20230904,142300,214054470,11000,11000,11000,11000,578
|
|
20230904,142200,207696470,11000,11000,11000,11000,0
|
|
20230904,142100,207696470,11000,11000,11000,11000,27
|
|
20230904,142000,207399470,11000,11000,11000,11000,694
|
|
20230904,141900,199765470,11000,10950,11000,10950,3
|
|
20230904,141800,199732530,10950,10950,10950,10950,0
|
|
20230904,141700,199732530,10950,10950,10950,10950,4
|
|
20230904,141600,199688730,10950,10970,10970,10950,166
|
|
20230904,141500,197870840,11000,11000,11000,11000,0
|
|
20230904,141400,197870840,11000,11000,11000,11000,0
|
|
20230904,141300,197870840,11000,11000,11000,11000,0
|
|
20230904,141200,197870840,11000,11000,11000,11000,0
|
|
20230904,141100,197870840,11000,10990,11000,10990,25
|
|
20230904,141000,197596080,10990,10990,10990,10990,2
|
|
20230904,140900,197574100,11000,11000,11000,11000,0
|
|
20230904,140800,197574100,11000,11000,11000,11000,0
|
|
20230904,140700,197574100,11000,11000,11000,11000,0
|
|
20230904,140600,197574100,11000,11000,11000,11000,0
|
|
20230904,140500,197574100,11000,11000,11000,11000,0
|
|
20230904,140400,197574100,11000,11000,11000,11000,0
|
|
20230904,140300,197574100,11000,11000,11000,11000,0
|
|
20230904,140200,197574100,11000,11000,11000,11000,5
|
|
20230904,140100,197519100,11030,11030,11030,11030,0
|
|
20230904,140000,197519100,11030,11030,11030,11030,0
|
|
20230904,135900,197519100,11030,11030,11030,11030,0
|
|
20230904,135800,197519100,11030,11030,11030,11030,5
|
|
20230904,135700,197463950,11030,11030,11030,11030,0
|
|
20230904,135600,197463950,11030,11030,11030,11030,0
|
|
20230904,135500,197463950,11030,11030,11030,11030,0
|
|
20230904,135400,197463950,11030,10990,11030,10990,177
|
|
20230904,135300,195517680,10990,10990,10990,10990,0
|
|
20230904,135200,195517680,10990,10990,10990,10990,150
|
|
20230904,135100,193869180,10990,10990,10990,10990,0
|
|
20230904,135000,193869180,10990,10990,10990,10990,0
|
|
20230904,134900,193869180,10990,10990,10990,10990,5
|
|
20230904,134800,193814230,10990,10990,10990,10990,0
|
|
20230904,134700,193814230,10990,10990,10990,10990,0
|
|
20230904,134600,193814230,10990,10990,10990,10990,0
|
|
20230904,134500,193814230,10990,10990,10990,10990,0
|
|
20230904,134400,193814230,10990,10990,10990,10990,0
|
|
20230904,134300,193814230,10990,10990,10990,10990,0
|
|
20230904,134200,193814230,10990,10990,10990,10990,5
|
|
20230904,134100,193759280,10990,10990,10990,10990,5
|
|
20230904,134000,193704330,10990,10990,10990,10990,4
|
|
20230904,133900,193660370,10990,10990,10990,10990,3
|
|
20230904,133800,193627400,10990,10990,10990,10990,1
|
|
20230904,133700,193616410,10990,10990,10990,10990,0
|
|
20230904,133600,193616410,10990,10990,10990,10990,0
|
|
20230904,133500,193616410,10990,10990,10990,10990,0
|
|
20230904,133400,193616410,10990,10940,10990,10940,22
|
|
20230904,133300,193375630,10940,10940,10940,10940,30
|
|
20230904,133200,193047430,10940,10940,10940,10940,0
|
|
20230904,133100,193047430,10940,10940,10940,10940,0
|
|
20230904,133000,193047430,10940,10940,10940,10940,5
|
|
20230904,132900,192992730,10950,10950,10950,10950,0
|
|
20230904,132800,192992730,10950,10950,10950,10950,5
|
|
20230904,132700,192937980,10950,10990,10990,10950,2
|
|
20230904,132600,192916040,10990,10990,10990,10990,0
|
|
20230904,132500,192916040,10990,10990,10990,10990,0
|
|
20230904,132400,192916040,10990,10990,10990,10990,0
|
|
20230904,132300,192916040,10990,10990,10990,10990,1
|
|
20230904,132200,192905050,10990,10990,10990,10990,1
|
|
20230904,132100,192894060,10940,10940,10940,10940,100
|
|
20230904,132000,191800060,10940,10940,10940,10940,0
|
|
20230904,131900,191800060,10940,10940,10940,10940,100
|
|
20230904,131800,190706060,10990,10990,10990,10990,0
|
|
20230904,131700,190706060,10990,10990,10990,10990,0
|
|
20230904,131600,190706060,10990,10990,10990,10990,0
|
|
20230904,131500,190706060,10990,10990,10990,10990,20
|
|
20230904,131400,190486260,10990,10990,10990,10990,0
|
|
20230904,131300,190486260,10990,10990,10990,10990,0
|
|
20230904,131200,190486260,10990,10990,10990,10990,150
|
|
20230904,131100,188837760,10990,10970,10990,10970,4
|
|
20230904,131000,188793860,10990,10990,10990,10990,0
|
|
20230904,130900,188793860,10990,10990,10990,10990,1
|
|
20230904,130800,188782870,10980,10990,10990,10980,7
|
|
20230904,130700,188705990,10990,10990,10990,10990,0
|
|
20230904,130600,188705990,10990,10990,10990,10990,1
|
|
20230904,130500,188695000,10990,10990,10990,10990,0
|
|
20230904,130400,188695000,10990,10990,10990,10990,1
|
|
20230904,130300,188684010,10970,10970,10970,10970,0
|
|
20230904,130200,188684010,10970,10970,10970,10970,0
|
|
20230904,130100,188684010,10970,10970,10970,10970,0
|
|
20230904,130000,188684010,10970,10970,10970,10970,0
|
|
20230904,125900,188684010,10970,10970,10970,10970,0
|
|
20230904,125800,188684010,10970,10970,10970,10970,0
|
|
20230904,125700,188684010,10970,10970,10970,10970,10
|
|
20230904,125600,188574310,10970,10970,10970,10970,0
|
|
20230904,125500,188574310,10970,10970,10970,10970,117
|
|
20230904,125400,187290820,10910,10910,10910,10910,0
|
|
20230904,125300,187290820,10910,10910,10910,10910,0
|
|
20230904,125200,187290820,10910,10910,10910,10910,0
|
|
20230904,125100,187290820,10910,10910,10910,10910,0
|
|
20230904,125000,187290820,10910,10910,10910,10910,94
|
|
20230904,124900,186265280,10910,10910,10910,10910,0
|
|
20230904,124800,186265280,10910,10910,10910,10910,0
|
|
20230904,124700,186265280,10910,10910,10910,10910,0
|
|
20230904,124600,186265280,10910,10910,10910,10910,0
|
|
20230904,124500,186265280,10910,10910,10910,10910,0
|
|
20230904,124400,186265280,10910,10910,10910,10910,0
|
|
20230904,124300,186265280,10910,10910,10910,10910,0
|
|
20230904,124200,186265280,10910,10910,10910,10910,0
|
|
20230904,124100,186265280,10910,10920,10920,10910,300
|
|
20230904,124000,182991810,10920,10920,10920,10920,4
|
|
20230904,123900,182948130,10920,10920,10920,10920,0
|
|
20230904,123800,182948130,10920,10920,10920,10920,0
|
|
20230904,123700,182948130,10920,10920,10920,10920,40
|
|
20230904,123600,182511330,10920,10920,10920,10920,0
|
|
20230904,123500,182511330,10920,10920,10920,10920,0
|
|
20230904,123400,182511330,10920,10920,10920,10920,1
|
|
20230904,123300,182500410,10920,10920,10920,10920,0
|
|
20230904,123200,182500410,10920,10950,10950,10920,18
|
|
20230904,123100,182303810,10980,10980,10980,10980,0
|
|
20230904,123000,182303810,10980,10980,10980,10980,0
|
|
20230904,122900,182303810,10980,10980,10980,10980,0
|
|
20230904,122800,182303810,10980,10980,10980,10980,0
|
|
20230904,122700,182303810,10980,10980,10980,10980,1
|
|
20230904,122600,182292830,10980,10980,10980,10980,0
|
|
20230904,122500,182292830,10980,10980,10980,10980,0
|
|
20230904,122400,182292830,10980,10920,10980,10920,51
|
|
20230904,122300,181735850,10980,10980,10980,10980,0
|
|
20230904,122200,181735850,10980,10980,10980,10980,1
|
|
20230904,122100,181724870,10900,10900,10900,10900,0
|
|
20230904,122000,181724870,10900,10900,10900,10900,0
|
|
20230904,121900,181724870,10900,10900,10900,10900,0
|
|
20230904,121800,181724870,10900,10900,10900,10900,0
|
|
20230904,121700,181724870,10900,10900,10900,10900,0
|
|
20230904,121600,181724870,10900,10900,10900,10900,133
|
|
20230904,121500,180275170,10900,10900,10900,10900,0
|
|
20230904,121400,180275170,10900,10900,10900,10900,0
|
|
20230904,121300,180275170,10900,10920,10920,10900,384
|
|
20230904,121200,176089150,10900,10900,10900,10900,0
|
|
20230904,121100,176089150,10900,10900,10900,10900,0
|
|
20230904,121000,176089150,10900,10900,10900,10900,0
|
|
20230904,120900,176089150,10900,10900,10900,10900,0
|
|
20230904,120800,176089150,10900,10930,10930,10900,1000
|
|
20230904,120700,165171140,10930,10930,10930,10930,0
|
|
20230904,120600,165171140,10930,10930,10930,10930,0
|
|
20230904,120500,165171140,10930,10930,10930,10930,0
|
|
20230904,120400,165171140,10930,10930,10930,10930,140
|
|
20230904,120300,163640940,10930,10950,10950,10930,44
|
|
20230904,120200,163159970,10990,10990,10990,10990,0
|
|
20230904,120100,163159970,10990,10990,10990,10990,0
|
|
20230904,120000,163159970,10990,10990,10990,10990,0
|
|
20230904,115900,163159970,10990,10990,10990,10990,0
|
|
20230904,115800,163159970,10990,10990,10990,10990,1
|
|
20230904,115700,163148980,10990,10990,10990,10990,0
|
|
20230904,115600,163148980,10990,10990,10990,10990,1
|
|
20230904,115500,163137990,10930,10930,10930,10930,39
|
|
20230904,115400,162711720,10990,10990,10990,10990,0
|
|
20230904,115300,162711720,10990,10990,10990,10990,0
|
|
20230904,115200,162711720,10990,10990,10990,10990,0
|
|
20230904,115100,162711720,10990,10990,10990,10990,0
|
|
20230904,115000,162711720,10990,10970,10990,10970,49
|
|
20230904,114900,162174030,10980,10980,10980,10980,0
|
|
20230904,114800,162174030,10980,10980,10980,10980,0
|
|
20230904,114700,162174030,10980,10900,10980,10900,501
|
|
20230904,114600,156713050,10980,10920,10980,10900,2001
|
|
20230904,114500,134892800,10990,10990,10990,10990,1
|
|
20230904,114400,134881810,11000,11000,11000,11000,0
|
|
20230904,114300,134881810,11000,11000,11000,11000,0
|
|
20230904,114200,134881810,11000,11000,11000,11000,2
|
|
20230904,114100,134859810,11020,11020,11020,11020,0
|
|
20230904,114000,134859810,11020,11020,11020,11020,0
|
|
20230904,113900,134859810,11020,11020,11020,11020,0
|
|
20230904,113800,134859810,11020,11020,11020,11020,0
|
|
20230904,113700,134859810,11020,11020,11020,11020,0
|
|
20230904,113600,134859810,11020,11020,11020,11020,0
|
|
20230904,113500,134859810,11020,11020,11020,11020,0
|
|
20230904,113400,134859810,11020,11020,11020,11020,0
|
|
20230904,113300,134859810,11020,10920,11020,10920,10
|
|
20230904,113200,134750510,10920,10920,10920,10920,3
|
|
20230904,113100,134717750,11020,11020,11020,11020,0
|
|
20230904,113000,134717750,11020,11020,11020,11020,6
|
|
20230904,112900,134651630,11020,11020,11020,11020,1
|
|
20230904,112800,134640610,11020,11020,11020,11020,0
|
|
20230904,112700,134640610,11020,11020,11020,11020,0
|
|
20230904,112600,134640610,11020,11020,11020,11020,1
|
|
20230904,112500,134629590,10920,10920,10920,10920,12
|
|
20230904,112400,134498550,11030,11030,11030,11030,0
|
|
20230904,112300,134498550,11030,11030,11030,11030,0
|
|
20230904,112200,134498550,11030,11030,11030,11030,0
|
|
20230904,112100,134498550,11030,11030,11030,11030,0
|
|
20230904,112000,134498550,11030,11030,11030,11030,0
|
|
20230904,111900,134498550,11030,11030,11030,11030,1
|
|
20230904,111800,134487520,11030,11030,11030,11030,0
|
|
20230904,111700,134487520,11030,10980,11030,10950,21
|
|
20230904,111600,134256950,10980,10980,10980,10980,0
|
|
20230904,111500,134256950,10980,10980,10980,10980,0
|
|
20230904,111400,134256950,10980,10980,10980,10980,10
|
|
20230904,111300,134147150,11030,11030,11030,11030,0
|
|
20230904,111200,134147150,11030,11030,11030,11030,0
|
|
20230904,111100,134147150,11030,11030,11030,11030,0
|
|
20230904,111000,134147150,11030,11020,11030,11020,3
|
|
20230904,110900,134114080,11020,11020,11020,11020,1
|
|
20230904,110800,134103060,11020,11020,11020,11020,0
|
|
20230904,110700,134103060,11020,11020,11020,11020,0
|
|
20230904,110600,134103060,11020,11020,11020,11020,0
|
|
20230904,110500,134103060,11020,11020,11020,11020,0
|
|
20230904,110400,134103060,11020,11020,11020,11020,1
|
|
20230904,110300,134092040,11020,11020,11020,11020,0
|
|
20230904,110200,134092040,11020,11020,11020,11020,0
|
|
20230904,110100,134092040,11020,11020,11020,11020,0
|
|
20230904,110000,134092040,11020,11020,11020,11020,2
|
|
20230904,105900,134070000,11030,11030,11030,11030,0
|
|
20230904,105800,134070000,11030,11030,11030,11030,46
|
|
20230904,105700,133562620,11030,11030,11030,11030,3
|
|
20230904,105600,133529530,11030,11030,11030,11030,0
|
|
20230904,105500,133529530,11030,11030,11030,11030,0
|
|
20230904,105400,133529530,11030,11030,11030,11030,1
|
|
20230904,105300,133518500,10980,10980,10980,10980,2
|
|
20230904,105200,133496540,10980,10980,10980,10980,1
|
|
20230904,105100,133485560,10980,10980,10980,10980,0
|
|
20230904,105000,133485560,10980,10980,10980,10980,0
|
|
20230904,104900,133485560,10980,10980,10980,10910,12
|
|
20230904,104800,133354430,10900,10900,10900,10900,0
|
|
20230904,104700,133354430,10900,10930,10930,10900,333
|
|
20230904,104600,129719340,10980,10980,10980,10980,0
|
|
20230904,104500,129719340,10980,10980,10980,10920,39
|
|
20230904,104400,129293280,10920,10980,10980,10920,331
|
|
20230904,104300,125665070,11000,11000,11000,11000,10
|
|
20230904,104200,125555070,11000,11000,11000,11000,3
|
|
20230904,104100,125522070,11000,11030,11030,10980,176
|
|
20230904,104000,123588180,11000,11000,11000,11000,26
|
|
20230904,103900,123302180,11030,11030,11030,11030,1
|
|
20230904,103800,123291150,11000,11000,11000,11000,11
|
|
20230904,103700,123170150,11030,11030,11030,11030,0
|
|
20230904,103600,123170150,11030,11030,11030,11030,4
|
|
20230904,103500,123126030,11030,11030,11030,11030,3
|
|
20230904,103400,123092940,11030,11030,11030,11030,0
|
|
20230904,103300,123092940,11030,11030,11030,11030,0
|
|
20230904,103200,123092940,11030,11030,11030,11030,0
|
|
20230904,103100,123092940,11030,11030,11030,11030,0
|
|
20230904,103000,123092940,11030,11030,11030,11030,15
|
|
20230904,102900,122927490,10980,10980,10980,10980,0
|
|
20230904,102800,122927490,10980,10980,10980,10980,1
|
|
20230904,102700,122916510,11030,11030,11030,11030,0
|
|
20230904,102600,122916510,11030,11030,11030,11030,10
|
|
20230904,102500,122806210,11040,11040,11040,11040,6
|
|
20230904,102400,122739970,10980,11040,11040,10980,44
|
|
20230904,102300,122256790,11040,10980,11040,10980,305
|
|
20230904,102200,118906670,11000,11000,11000,11000,0
|
|
20230904,102100,118906670,11000,11000,11000,11000,0
|
|
20230904,102000,118906670,11000,11000,11000,11000,0
|
|
20230904,101900,118906670,11000,11000,11000,11000,0
|
|
20230904,101800,118906670,11000,11020,11040,10930,1251
|
|
20230904,101700,105221420,11020,11030,11030,10940,147
|
|
20230904,101600,103604990,10940,11000,11030,10940,1379
|
|
20230904,101500,88505890,11000,11000,11000,11000,1
|
|
20230904,101400,88494890,11050,11050,11050,11050,0
|
|
20230904,101300,88494890,11050,11000,11050,11000,101
|
|
20230904,101200,87383840,11000,11000,11000,11000,200
|
|
20230904,101100,85183840,11000,11000,11000,11000,1
|
|
20230904,101000,85172840,11000,10990,11000,10980,449
|
|
20230904,100900,80234490,10990,11100,11100,10990,3040
|
|
20230904,100800,46703700,11140,11140,11140,11140,7
|
|
20230904,100700,46625720,11140,11140,11140,11140,0
|
|
20230904,100600,46625720,11140,11140,11140,11140,0
|
|
20230904,100500,46625720,11140,11100,11140,11100,10
|
|
20230904,100400,46514640,11100,11140,11140,11100,149
|
|
20230904,100300,44857900,11140,11140,11140,11140,0
|
|
20230904,100200,44857900,11140,11140,11140,11140,1
|
|
20230904,100100,44846760,11260,11260,11260,11260,0
|
|
20230904,100000,44846760,11260,11260,11260,11260,1
|
|
20230904,095900,44835500,11140,11140,11140,11140,1
|
|
20230904,095800,44824360,11120,11120,11120,11120,0
|
|
20230904,095700,44824360,11120,11200,11200,11120,30
|
|
20230904,095600,44490560,11270,11270,11270,11270,0
|
|
20230904,095500,44490560,11270,11270,11270,11270,0
|
|
20230904,095400,44490560,11270,11270,11270,11270,4
|
|
20230904,095300,44445480,11280,11260,11280,11260,100
|
|
20230904,095200,43317960,11260,11170,11260,11170,67
|
|
20230904,095100,42568480,11170,11160,11170,11160,100
|
|
20230904,095000,41451820,11160,11120,11160,11120,368
|
|
20230904,094900,37359620,11160,11120,11160,11120,2
|
|
20230904,094800,37337340,11160,11160,11160,11100,111
|
|
20230904,094700,36104580,11160,11170,11170,11100,252
|
|
20230904,094600,33304990,11170,11170,11170,11170,0
|
|
20230904,094500,33304990,11170,11170,11170,11170,5
|
|
20230904,094400,33249140,11170,11170,11170,11170,5
|
|
20230904,094300,33193290,11180,11110,11180,11110,13
|
|
20230904,094200,33048790,11190,11190,11190,11190,0
|
|
20230904,094100,33048790,11190,11230,11230,11120,28
|
|
20230904,094000,32737250,11120,11230,11230,11120,65
|
|
20230904,093900,32012140,11230,11230,11230,11230,0
|
|
20230904,093800,32012140,11230,11230,11230,11230,1
|
|
20230904,093700,32000910,11230,11230,11230,11230,0
|
|
20230904,093600,32000910,11230,11230,11230,11230,11
|
|
20230904,093500,31877380,11230,11230,11230,11230,1
|
|
20230904,093400,31866150,11230,11230,11230,11230,0
|
|
20230904,093300,31866150,11230,11230,11230,11100,172
|
|
20230904,093200,29950160,11230,11230,11230,11230,24
|
|
20230904,093100,29680640,11280,11280,11280,11280,2
|
|
20230904,093000,29658080,11280,11280,11280,11280,0
|
|
20230904,092900,29658080,11280,11280,11280,11280,0
|
|
20230904,092800,29658080,11280,11260,11280,11260,2
|
|
20230904,092700,29635540,11280,11280,11280,11280,0
|
|
20230904,092600,29635540,11280,11280,11280,11280,0
|
|
20230904,092500,29635540,11280,11270,11280,11270,300
|
|
20230904,092400,26251570,11260,11260,11260,11260,0
|
|
20230904,092300,26251570,11260,11260,11260,11260,103
|
|
20230904,092200,25091790,11270,11270,11270,11270,200
|
|
20230904,092100,22837790,11270,11260,11270,11260,57
|
|
20230904,092000,22195500,11270,11240,11270,11240,97
|
|
20230904,091900,21105090,11240,11240,11240,11240,1
|
|
20230904,091800,21093850,11180,11160,11180,11160,151
|
|
20230904,091700,19406730,11160,11170,11170,11160,18
|
|
20230904,091600,19205840,11170,11170,11170,11170,3
|
|
20230904,091500,19172330,11170,11180,11180,11170,24
|
|
20230904,091400,18904200,11180,11180,11180,11180,49
|
|
20230904,091300,18356380,11260,11240,11260,11240,7
|
|
20230904,091200,18277640,11170,11170,11170,11170,1
|
|
20230904,091100,18266470,11240,11240,11240,11240,3
|
|
20230904,091000,18232750,11250,11250,11250,11250,1
|
|
20230904,090900,18221500,11170,11180,11180,11170,20
|
|
20230904,090800,17997950,11180,11220,11220,11180,829
|
|
20230904,090700,8713580,11390,11260,11390,11200,141
|
|
20230904,090600,7133300,11390,11390,11390,11390,0
|
|
20230904,090500,7133300,11390,11390,11390,11390,51
|
|
20230904,090400,6552410,11220,11250,11440,11220,97
|
|
20230904,090300,5460450,11250,11250,11250,11250,1
|
|
20230904,090200,5449200,11450,11260,11450,11260,452
|
|
20230904,090100,340800,11280,11430,11430,11280,24
|
|
20230904,090000,68580,11430,11430,11430,11430,6
|