658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195500,185652230,11090,11090,11090,11090,211
|
|
20230927,195400,185652230,11090,11090,11090,11090,0
|
|
20230927,195300,185652230,11090,11090,11090,11090,0
|
|
20230927,195200,185652230,11090,11090,11090,11090,0
|
|
20230927,195100,185652230,11090,11090,11090,11090,0
|
|
20230927,195000,185652230,11090,11090,11090,11090,0
|
|
20230927,194900,185652230,11090,11090,11090,11090,0
|
|
20230927,194800,185652230,11090,11090,11090,11090,0
|
|
20230927,194700,185652230,11090,11090,11090,11090,0
|
|
20230927,194600,185652230,11090,11090,11090,11090,0
|
|
20230927,194500,185652230,11090,11090,11090,11090,0
|
|
20230927,194400,185652230,11090,11090,11090,11090,0
|
|
20230927,194300,185652230,11090,11090,11090,11090,0
|
|
20230927,194200,185652230,11090,11090,11090,11090,0
|
|
20230927,194100,185652230,11090,11090,11090,11090,0
|
|
20230927,194000,185652230,11090,11090,11090,11090,0
|
|
20230927,193900,185652230,11090,11090,11090,11090,0
|
|
20230927,193800,185652230,11090,11090,11090,11090,0
|
|
20230927,193700,185652230,11090,11090,11090,11090,0
|
|
20230927,193600,185652230,11090,11090,11090,11090,0
|
|
20230927,193500,185652230,11090,11090,11090,11090,0
|
|
20230927,193400,185652230,11090,11090,11090,11090,0
|
|
20230927,193300,185652230,11090,11090,11090,11090,0
|
|
20230927,193200,185652230,11090,11090,11090,11090,0
|
|
20230927,193100,185652230,11090,11090,11090,11090,0
|
|
20230927,193000,185652230,11090,11090,11090,11090,0
|
|
20230927,192900,185652230,11090,11090,11090,11090,0
|
|
20230927,192800,185652230,11090,11090,11090,11090,0
|
|
20230927,192700,185652230,11090,11090,11090,11090,0
|
|
20230927,192600,185652230,11090,11090,11090,11090,0
|
|
20230927,192500,185652230,11090,11090,11090,11090,211
|
|
20230927,192400,185652230,11090,11090,11090,11090,0
|
|
20230927,192300,185652230,11090,11090,11090,11090,0
|
|
20230927,192200,185652230,11090,11090,11090,11090,0
|
|
20230927,192100,185652230,11090,11090,11090,11090,0
|
|
20230927,192000,185652230,11090,11090,11090,11090,0
|
|
20230927,191900,185652230,11090,11090,11090,11090,0
|
|
20230927,191800,185652230,11090,11090,11090,11090,0
|
|
20230927,191700,185652230,11090,11090,11090,11090,0
|
|
20230927,191600,185652230,11090,11090,11090,11090,0
|
|
20230927,191500,185652230,11090,11090,11090,11090,0
|
|
20230927,191400,185652230,11090,11090,11090,11090,0
|
|
20230927,191300,185652230,11090,11090,11090,11090,0
|
|
20230927,191200,185652230,11090,11090,11090,11090,0
|
|
20230927,191100,185652230,11090,11090,11090,11090,0
|
|
20230927,191000,185652230,11090,11090,11090,11090,0
|
|
20230927,190900,185652230,11090,11090,11090,11090,0
|
|
20230927,190800,185652230,11090,11090,11090,11090,0
|
|
20230927,190700,185652230,11090,11090,11090,11090,0
|
|
20230927,190600,185652230,11090,11090,11090,11090,0
|
|
20230927,190500,185652230,11090,11090,11090,11090,0
|
|
20230927,190400,185652230,11090,11090,11090,11090,0
|
|
20230927,190300,185652230,11090,11090,11090,11090,0
|
|
20230927,190200,185652230,11090,11090,11090,11090,0
|
|
20230927,190100,185652230,11090,11090,11090,11090,0
|
|
20230927,190000,185652230,11090,11090,11090,11090,0
|
|
20230927,185900,185652230,11090,11090,11090,11090,0
|
|
20230927,185800,185652230,11090,11090,11090,11090,0
|
|
20230927,185700,185652230,11090,11090,11090,11090,0
|
|
20230927,185600,185652230,11090,11090,11090,11090,0
|
|
20230927,185500,185652230,11090,11090,11090,11090,211
|
|
20230927,185400,185652230,11090,11090,11090,11090,0
|
|
20230927,185300,185652230,11090,11090,11090,11090,0
|
|
20230927,185200,185652230,11090,11090,11090,11090,0
|
|
20230927,185100,185652230,11090,11090,11090,11090,0
|
|
20230927,185000,185652230,11090,11090,11090,11090,0
|
|
20230927,184900,185652230,11090,11090,11090,11090,0
|
|
20230927,184800,185652230,11090,11090,11090,11090,0
|
|
20230927,184700,185652230,11090,11090,11090,11090,0
|
|
20230927,184600,185652230,11090,11090,11090,11090,0
|
|
20230927,184500,185652230,11090,11090,11090,11090,0
|
|
20230927,184400,185652230,11090,11090,11090,11090,0
|
|
20230927,184300,185652230,11090,11090,11090,11090,0
|
|
20230927,184200,185652230,11090,11090,11090,11090,0
|
|
20230927,184100,185652230,11090,11090,11090,11090,0
|
|
20230927,184000,185652230,11090,11090,11090,11090,0
|
|
20230927,183900,185652230,11090,11090,11090,11090,0
|
|
20230927,183800,185652230,11090,11090,11090,11090,0
|
|
20230927,183700,185652230,11090,11090,11090,11090,0
|
|
20230927,183600,185652230,11090,11090,11090,11090,0
|
|
20230927,183500,185652230,11090,11090,11090,11090,0
|
|
20230927,183400,185652230,11090,11090,11090,11090,0
|
|
20230927,183300,185652230,11090,11090,11090,11090,0
|
|
20230927,183200,185652230,11090,11090,11090,11090,0
|
|
20230927,183100,185652230,11090,11090,11090,11090,0
|
|
20230927,183000,185652230,11090,11090,11090,11090,0
|
|
20230927,182900,185652230,11090,11090,11090,11090,0
|
|
20230927,182800,185652230,11090,11090,11090,11090,0
|
|
20230927,182700,185652230,11090,11090,11090,11090,0
|
|
20230927,182600,185652230,11090,11090,11090,11090,0
|
|
20230927,182500,185652230,11090,11090,11090,11090,211
|
|
20230927,182400,185652230,11090,11090,11090,11090,0
|
|
20230927,182300,185652230,11090,11090,11090,11090,0
|
|
20230927,182200,185652230,11090,11090,11090,11090,0
|
|
20230927,182100,185652230,11090,11090,11090,11090,0
|
|
20230927,182000,185652230,11090,11090,11090,11090,0
|
|
20230927,181900,185652230,11090,11090,11090,11090,0
|
|
20230927,181800,185652230,11090,11090,11090,11090,0
|
|
20230927,181700,185652230,11090,11090,11090,11090,0
|
|
20230927,181600,185652230,11090,11090,11090,11090,0
|
|
20230927,181500,185652230,11090,11090,11090,11090,0
|
|
20230927,181400,185652230,11090,11090,11090,11090,0
|
|
20230927,181300,185652230,11090,11090,11090,11090,0
|
|
20230927,181200,185652230,11090,11090,11090,11090,0
|
|
20230927,181100,185652230,11090,11090,11090,11090,0
|
|
20230927,181000,185652230,11090,11090,11090,11090,0
|
|
20230927,180900,185652230,11090,11090,11090,11090,0
|
|
20230927,180800,185652230,11090,11090,11090,11090,0
|
|
20230927,180700,185652230,11090,11090,11090,11090,0
|
|
20230927,180600,185652230,11090,11090,11090,11090,0
|
|
20230927,180500,185652230,11090,11090,11090,11090,0
|
|
20230927,180400,185652230,11090,11090,11090,11090,0
|
|
20230927,180300,185652230,11090,11090,11090,11090,0
|
|
20230927,180200,185652230,11090,11090,11090,11090,0
|
|
20230927,180100,185652230,11090,11090,11090,11090,0
|
|
20230927,180000,185652230,11090,11090,11090,11090,0
|
|
20230927,175900,185652230,11090,11090,11090,11090,0
|
|
20230927,175800,185652230,11090,11090,11090,11090,0
|
|
20230927,175700,185652230,11090,11090,11090,11090,0
|
|
20230927,175600,185652230,11090,11090,11090,11090,0
|
|
20230927,175500,185652230,11090,11090,11090,11090,211
|
|
20230927,175400,185652230,11090,11090,11090,11090,0
|
|
20230927,175300,185652230,11090,11090,11090,11090,0
|
|
20230927,175200,185652230,11090,11090,11090,11090,0
|
|
20230927,175100,185652230,11090,11090,11090,11090,0
|
|
20230927,175000,185652230,11090,11090,11090,11090,0
|
|
20230927,174900,185652230,11090,11090,11090,11090,0
|
|
20230927,174800,185652230,11090,11090,11090,11090,0
|
|
20230927,174700,185652230,11090,11090,11090,11090,0
|
|
20230927,174600,185652230,11090,11090,11090,11090,0
|
|
20230927,174500,185652230,11090,11090,11090,11090,0
|
|
20230927,174400,185652230,11090,11090,11090,11090,0
|
|
20230927,174300,185652230,11090,11090,11090,11090,0
|
|
20230927,174200,185652230,11090,11090,11090,11090,0
|
|
20230927,174100,185652230,11090,11090,11090,11090,0
|
|
20230927,174000,185652230,11090,11090,11090,11090,0
|
|
20230927,173900,185652230,11090,11090,11090,11090,0
|
|
20230927,173800,185652230,11090,11090,11090,11090,0
|
|
20230927,173700,185652230,11090,11090,11090,11090,0
|
|
20230927,173600,185652230,11090,11090,11090,11090,0
|
|
20230927,173500,185652230,11090,11090,11090,11090,0
|
|
20230927,173400,185652230,11090,11090,11090,11090,0
|
|
20230927,173300,185652230,11090,11090,11090,11090,0
|
|
20230927,173200,185652230,11090,11090,11090,11090,0
|
|
20230927,173100,185652230,11090,11090,11090,11090,0
|
|
20230927,173000,185652230,11090,11090,11090,11090,0
|
|
20230927,172900,185652230,11090,11090,11090,11090,0
|
|
20230927,172800,185652230,11090,11090,11090,11090,0
|
|
20230927,172700,185652230,11090,11090,11090,11090,0
|
|
20230927,172600,185652230,11090,11090,11090,11090,0
|
|
20230927,172500,185652230,11090,11090,11090,11090,211
|
|
20230927,172400,185652230,11090,11090,11090,11090,0
|
|
20230927,172300,185652230,11090,11090,11090,11090,0
|
|
20230927,172200,185652230,11090,11090,11090,11090,0
|
|
20230927,172100,185652230,11090,11090,11090,11090,0
|
|
20230927,172000,185652230,11090,11090,11090,11090,0
|
|
20230927,171900,185652230,11090,11090,11090,11090,0
|
|
20230927,171800,185652230,11090,11090,11090,11090,0
|
|
20230927,171700,185652230,11090,11090,11090,11090,0
|
|
20230927,171600,185652230,11090,11090,11090,11090,0
|
|
20230927,171500,185652230,11090,11090,11090,11090,0
|
|
20230927,171400,185652230,11090,11090,11090,11090,0
|
|
20230927,171300,185652230,11090,11090,11090,11090,0
|
|
20230927,171200,185652230,11090,11090,11090,11090,0
|
|
20230927,171100,185652230,11090,11090,11090,11090,0
|
|
20230927,171000,185652230,11090,11090,11090,11090,0
|
|
20230927,170900,185652230,11090,11090,11090,11090,0
|
|
20230927,170800,185652230,11090,11090,11090,11090,0
|
|
20230927,170700,185652230,11090,11090,11090,11090,0
|
|
20230927,170600,185652230,11090,11090,11090,11090,0
|
|
20230927,170500,185652230,11090,11090,11090,11090,0
|
|
20230927,170400,185652230,11090,11090,11090,11090,0
|
|
20230927,170300,185652230,11090,11090,11090,11090,0
|
|
20230927,170200,185652230,11090,11090,11090,11090,0
|
|
20230927,170100,185652230,11090,11090,11090,11090,0
|
|
20230927,170000,185652230,11090,11090,11090,11090,0
|
|
20230927,165900,185652230,11090,11090,11090,11090,0
|
|
20230927,165800,185652230,11090,11090,11090,11090,0
|
|
20230927,165700,185652230,11090,11090,11090,11090,0
|
|
20230927,165600,185652230,11090,11090,11090,11090,0
|
|
20230927,165500,185652230,11090,11090,11090,11090,211
|
|
20230927,165400,185652230,11090,11090,11090,11090,0
|
|
20230927,165300,185652230,11090,11090,11090,11090,0
|
|
20230927,165200,185652230,11090,11090,11090,11090,0
|
|
20230927,165100,185652230,11090,11090,11090,11090,0
|
|
20230927,165000,185652230,11090,11090,11090,11090,0
|
|
20230927,164900,185652230,11090,11090,11090,11090,0
|
|
20230927,164800,185652230,11090,11090,11090,11090,0
|
|
20230927,164700,185652230,11090,11090,11090,11090,0
|
|
20230927,164600,185652230,11090,11090,11090,11090,0
|
|
20230927,164500,185652230,11090,11090,11090,11090,0
|
|
20230927,164400,185652230,11090,11090,11090,11090,0
|
|
20230927,164300,185652230,11090,11090,11090,11090,0
|
|
20230927,164200,185652230,11090,11090,11090,11090,0
|
|
20230927,164100,185652230,11090,11090,11090,11090,0
|
|
20230927,164000,185652230,11090,11090,11090,11090,0
|
|
20230927,163900,185652230,11090,11090,11090,11090,0
|
|
20230927,163800,185652230,11090,11090,11090,11090,0
|
|
20230927,163700,185652230,11090,11090,11090,11090,0
|
|
20230927,163600,185652230,11090,11090,11090,11090,0
|
|
20230927,163500,185652230,11090,11090,11090,11090,0
|
|
20230927,163400,185652230,11090,11090,11090,11090,0
|
|
20230927,163300,185652230,11090,11090,11090,11090,0
|
|
20230927,163200,185652230,11090,11090,11090,11090,0
|
|
20230927,163100,185652230,11090,11090,11090,11090,0
|
|
20230927,163000,185652230,11090,11090,11090,11090,0
|
|
20230927,162900,185652230,11090,11090,11090,11090,0
|
|
20230927,162800,185652230,11090,11090,11090,11090,0
|
|
20230927,162700,185652230,11090,11090,11090,11090,0
|
|
20230927,162600,185652230,11090,11090,11090,11090,0
|
|
20230927,162500,185652230,11090,11090,11090,11090,211
|
|
20230927,162400,185652230,11090,11090,11090,11090,0
|
|
20230927,162300,185652230,11090,11090,11090,11090,0
|
|
20230927,162200,185652230,11090,11090,11090,11090,0
|
|
20230927,162100,185652230,11090,11090,11090,11090,0
|
|
20230927,162000,185652230,11090,11090,11090,11090,0
|
|
20230927,161900,185652230,11090,11090,11090,11090,0
|
|
20230927,161800,185652230,11090,11090,11090,11090,0
|
|
20230927,161700,185652230,11090,11090,11090,11090,0
|
|
20230927,161600,185652230,11090,11090,11090,11090,0
|
|
20230927,161500,185652230,11090,11090,11090,11090,0
|
|
20230927,161400,185652230,11090,11090,11090,11090,0
|
|
20230927,161300,185652230,11090,11090,11090,11090,0
|
|
20230927,161200,185652230,11090,11090,11090,11090,0
|
|
20230927,161100,185652230,11090,11090,11090,11090,0
|
|
20230927,161000,185652230,11090,11090,11090,11090,0
|
|
20230927,160900,185652230,11090,11090,11090,11090,0
|
|
20230927,160800,185652230,11090,11090,11090,11090,0
|
|
20230927,160700,185652230,11090,11090,11090,11090,0
|
|
20230927,160600,185652230,11090,11090,11090,11090,0
|
|
20230927,160500,185652230,11090,11090,11090,11090,0
|
|
20230927,160400,185652230,11090,11090,11090,11090,0
|
|
20230927,160300,185652230,11090,11090,11090,11090,0
|
|
20230927,160200,185652230,11090,11090,11090,11090,0
|
|
20230927,160100,185652230,11090,11090,11090,11090,0
|
|
20230927,160000,185652230,11090,11090,11090,11090,0
|
|
20230927,155900,185652230,11090,11090,11090,11090,0
|
|
20230927,155800,185652230,11090,11090,11090,11090,0
|
|
20230927,155700,185652230,11090,11090,11090,11090,0
|
|
20230927,155600,185652230,11090,11090,11090,11090,0
|
|
20230927,155500,185652230,11090,11090,11090,11090,211
|
|
20230927,155400,185652230,11090,11090,11090,11090,0
|
|
20230927,155300,185652230,11090,11090,11090,11090,0
|
|
20230927,155200,185652230,11090,11090,11090,11090,0
|
|
20230927,155100,185652230,11090,11090,11090,11090,0
|
|
20230927,155000,185652230,11090,11090,11090,11090,0
|
|
20230927,154900,185652230,11090,11090,11090,11090,0
|
|
20230927,154800,185652230,11090,11090,11090,11090,0
|
|
20230927,154700,185652230,11090,11090,11090,11090,0
|
|
20230927,154600,185652230,11090,11090,11090,11090,0
|
|
20230927,154500,185652230,11090,11090,11090,11090,0
|
|
20230927,154400,185652230,11090,11090,11090,11090,0
|
|
20230927,154300,185652230,11090,11090,11090,11090,0
|
|
20230927,154200,185652230,11090,11090,11090,11090,0
|
|
20230927,154100,185652230,11090,11090,11090,11090,0
|
|
20230927,154000,185652230,11090,11090,11090,11090,0
|
|
20230927,153900,185652230,11090,11090,11090,11090,0
|
|
20230927,153800,185652230,11090,11090,11090,11090,0
|
|
20230927,153700,185652230,11090,11090,11090,11090,0
|
|
20230927,153600,185652230,11090,11090,11090,11090,0
|
|
20230927,153500,185652230,11090,11090,11090,11090,0
|
|
20230927,153400,185652230,11090,11090,11090,11090,0
|
|
20230927,153300,185652230,11090,11090,11090,11090,0
|
|
20230927,153200,185652230,11090,11090,11090,11090,0
|
|
20230927,153100,185652230,11090,11090,11090,11090,0
|
|
20230927,153000,185652230,11090,11090,11090,11090,211
|
|
20230927,152900,183312240,11060,11060,11060,11060,0
|
|
20230927,152800,183312240,11060,11060,11060,11060,0
|
|
20230927,152700,183312240,11060,11060,11060,11060,0
|
|
20230927,152600,183312240,11060,11060,11060,11060,0
|
|
20230927,152500,183312240,11060,11060,11060,11060,0
|
|
20230927,152400,183312240,11060,11060,11060,11060,0
|
|
20230927,152300,183312240,11060,11060,11060,11060,0
|
|
20230927,152200,183312240,11060,11060,11060,11060,0
|
|
20230927,152100,183312240,11060,11060,11060,11060,0
|
|
20230927,152000,183312240,11060,11060,11060,11060,0
|
|
20230927,151900,183312240,11060,11050,11070,11050,222
|
|
20230927,151800,180857080,11050,11030,11050,11030,712
|
|
20230927,151700,172999380,11010,11000,11010,11000,26
|
|
20230927,151600,172713320,11000,11000,11000,11000,100
|
|
20230927,151500,171613320,10990,10990,10990,10990,0
|
|
20230927,151400,171613320,10990,10990,10990,10990,0
|
|
20230927,151300,171613320,10990,11020,11030,10990,181
|
|
20230927,151200,169623730,10990,10990,10990,10990,30
|
|
20230927,151100,169294030,10990,11010,11010,10990,40
|
|
20230927,151000,168854090,11020,11030,11050,11020,14
|
|
20230927,150900,168699560,11030,11050,11050,11030,38
|
|
20230927,150800,168279720,11040,11040,11040,11040,37
|
|
20230927,150700,167871240,11030,11030,11030,11030,0
|
|
20230927,150600,167871240,11030,11030,11030,11030,0
|
|
20230927,150500,167871240,11030,11030,11030,11030,2
|
|
20230927,150400,167849180,11020,11020,11020,11020,0
|
|
20230927,150300,167849180,11020,11020,11020,11020,0
|
|
20230927,150200,167849180,11020,11020,11020,11020,20
|
|
20230927,150100,167628780,11020,11020,11020,11020,3
|
|
20230927,150000,167595720,11010,11010,11010,11010,0
|
|
20230927,145900,167595720,11010,11010,11010,11010,0
|
|
20230927,145800,167595720,11010,11010,11010,11010,0
|
|
20230927,145700,167595720,11010,11010,11010,11010,47
|
|
20230927,145600,167078250,11010,11010,11010,11010,0
|
|
20230927,145500,167078250,11010,11010,11010,11010,0
|
|
20230927,145400,167078250,11010,11010,11010,11010,0
|
|
20230927,145300,167078250,11010,11010,11010,11010,1
|
|
20230927,145200,167067240,11040,11040,11040,11040,0
|
|
20230927,145100,167067240,11040,11040,11040,11040,8
|
|
20230927,145000,166978920,11040,11040,11040,11040,12
|
|
20230927,144900,166846440,11040,11040,11040,11040,1
|
|
20230927,144800,166835400,11010,11010,11010,11010,0
|
|
20230927,144700,166835400,11010,11010,11010,11010,0
|
|
20230927,144600,166835400,11010,11010,11010,11010,250
|
|
20230927,144500,164082900,11010,11010,11010,11010,0
|
|
20230927,144400,164082900,11010,11010,11010,11010,0
|
|
20230927,144300,164082900,11010,11010,11010,11010,0
|
|
20230927,144200,164082900,11010,11010,11010,11010,4
|
|
20230927,144100,164038860,10990,10990,10990,10990,0
|
|
20230927,144000,164038860,10990,10990,10990,10990,0
|
|
20230927,143900,164038860,10990,10990,10990,10990,0
|
|
20230927,143800,164038860,10990,10990,10990,10990,0
|
|
20230927,143700,164038860,10990,10990,10990,10990,0
|
|
20230927,143600,164038860,10990,10990,10990,10990,119
|
|
20230927,143500,162731050,10930,10930,10930,10930,0
|
|
20230927,143400,162731050,10930,10930,10930,10930,0
|
|
20230927,143300,162731050,10930,10960,10960,10930,119
|
|
20230927,143200,161428780,10990,10990,10990,10990,0
|
|
20230927,143100,161428780,10990,10990,10990,10990,0
|
|
20230927,143000,161428780,10990,10990,10990,10990,0
|
|
20230927,142900,161428780,10990,10990,10990,10990,0
|
|
20230927,142800,161428780,10990,10990,10990,10990,0
|
|
20230927,142700,161428780,10990,10990,10990,10990,0
|
|
20230927,142600,161428780,10990,10990,10990,10990,10
|
|
20230927,142500,161318880,10990,10990,10990,10990,0
|
|
20230927,142400,161318880,10990,10960,10990,10850,1437
|
|
20230927,142300,145677300,10980,10980,10980,10980,0
|
|
20230927,142200,145677300,10980,10980,10980,10980,52
|
|
20230927,142100,145106340,10990,10990,10990,10990,0
|
|
20230927,142000,145106340,10990,10990,10990,10990,0
|
|
20230927,141900,145106340,10990,10990,10990,10990,15
|
|
20230927,141800,144941490,10990,10990,10990,10990,18
|
|
20230927,141700,144743670,11000,11000,11000,11000,5
|
|
20230927,141600,144688670,11000,11000,11000,11000,0
|
|
20230927,141500,144688670,11000,11000,11000,11000,0
|
|
20230927,141400,144688670,11000,11000,11000,11000,200
|
|
20230927,141300,142488670,11000,11000,11000,11000,0
|
|
20230927,141200,142488670,11000,11000,11000,11000,2
|
|
20230927,141100,142466670,11000,11000,11000,11000,0
|
|
20230927,141000,142466670,11000,11000,11000,11000,0
|
|
20230927,140900,142466670,11000,11000,11000,11000,3
|
|
20230927,140800,142433670,11000,11000,11000,11000,0
|
|
20230927,140700,142433670,11000,11000,11000,11000,1
|
|
20230927,140600,142422670,11010,11010,11010,11010,0
|
|
20230927,140500,142422670,11010,11000,11010,10990,102
|
|
20230927,140400,141300700,11000,11000,11000,11000,0
|
|
20230927,140300,141300700,11000,11000,11000,11000,11
|
|
20230927,140200,141179700,11000,11000,11000,11000,0
|
|
20230927,140100,141179700,11000,11000,11000,11000,0
|
|
20230927,140000,141179700,11000,11000,11000,11000,7
|
|
20230927,135900,141102700,11010,11010,11010,11010,0
|
|
20230927,135800,141102700,11010,11010,11010,11010,0
|
|
20230927,135700,141102700,11010,11010,11010,11010,0
|
|
20230927,135600,141102700,11010,10990,11010,10990,2
|
|
20230927,135500,141080700,11000,11000,11000,11000,0
|
|
20230927,135400,141080700,11000,11000,11000,11000,10
|
|
20230927,135300,140970700,11000,11000,11000,11000,0
|
|
20230927,135200,140970700,11000,11000,11000,11000,100
|
|
20230927,135100,139870700,11020,11020,11020,11020,0
|
|
20230927,135000,139870700,11020,11010,11020,11010,7
|
|
20230927,134900,139793600,11000,11000,11000,11000,51
|
|
20230927,134800,139232600,11010,11010,11010,11010,10
|
|
20230927,134700,139122500,11010,11010,11010,11010,0
|
|
20230927,134600,139122500,11010,11010,11010,11010,0
|
|
20230927,134500,139122500,11010,11010,11010,11010,9
|
|
20230927,134400,139023410,11020,11020,11020,11020,0
|
|
20230927,134300,139023410,11020,11020,11020,11020,0
|
|
20230927,134200,139023410,11020,11020,11020,11020,10
|
|
20230927,134100,138913210,11020,11020,11020,11020,0
|
|
20230927,134000,138913210,11020,11020,11020,11020,0
|
|
20230927,133900,138913210,11020,11020,11020,11020,3
|
|
20230927,133800,138880150,11010,11010,11010,11010,0
|
|
20230927,133700,138880150,11010,11010,11010,11010,0
|
|
20230927,133600,138880150,11010,11010,11010,11010,1
|
|
20230927,133500,138869140,11000,11010,11020,11000,64
|
|
20230927,133400,138164220,11020,11020,11020,11020,0
|
|
20230927,133300,138164220,11020,11020,11020,11020,0
|
|
20230927,133200,138164220,11020,11020,11020,11020,0
|
|
20230927,133100,138164220,11020,11020,11020,11020,1
|
|
20230927,133000,138153200,11000,11000,11000,11000,0
|
|
20230927,132900,138153200,11000,11000,11000,11000,0
|
|
20230927,132800,138153200,11000,11010,11010,11000,310
|
|
20230927,132700,134742870,11010,11020,11020,11010,43
|
|
20230927,132600,134269130,11030,11030,11030,11030,13
|
|
20230927,132500,134125740,11030,11030,11030,11030,0
|
|
20230927,132400,134125740,11030,11030,11030,11030,40
|
|
20230927,132300,133684540,11050,11050,11050,11050,3
|
|
20230927,132200,133651390,11050,11050,11050,11050,0
|
|
20230927,132100,133651390,11050,11050,11050,11050,0
|
|
20230927,132000,133651390,11050,11050,11050,11050,0
|
|
20230927,131900,133651390,11050,11050,11050,11050,0
|
|
20230927,131800,133651390,11050,11050,11050,11050,15
|
|
20230927,131700,133485640,11030,11030,11030,11030,0
|
|
20230927,131600,133485640,11030,11050,11050,11030,100
|
|
20230927,131500,132381680,11060,11050,11060,11050,29
|
|
20230927,131400,132061000,11050,11050,11050,11050,146
|
|
20230927,131300,130447700,11050,11030,11050,11030,8
|
|
20230927,131200,130359420,11030,11030,11030,11030,0
|
|
20230927,131100,130359420,11030,11030,11030,11030,10
|
|
20230927,131000,130249120,11030,11030,11030,11030,0
|
|
20230927,130900,130249120,11030,11030,11030,11030,70
|
|
20230927,130800,129477020,11010,11010,11010,11010,0
|
|
20230927,130700,129477020,11010,11010,11010,11010,0
|
|
20230927,130600,129477020,11010,11010,11010,11010,0
|
|
20230927,130500,129477020,11010,11010,11010,11010,80
|
|
20230927,130400,128596220,11010,11010,11010,11000,61
|
|
20230927,130300,127925110,11010,11010,11010,11010,1
|
|
20230927,130200,127914100,11010,11000,11010,11000,107
|
|
20230927,130100,126737090,11000,11000,11000,11000,0
|
|
20230927,130000,126737090,11000,11000,11000,11000,0
|
|
20230927,125900,126737090,11000,11000,11000,11000,0
|
|
20230927,125800,126737090,11000,11000,11000,11000,0
|
|
20230927,125700,126737090,11000,11000,11000,11000,100
|
|
20230927,125600,125637090,11010,10980,11010,10980,187
|
|
20230927,125500,123583740,11010,10990,11010,10990,19
|
|
20230927,125400,123374640,11000,10990,11000,10990,10
|
|
20230927,125300,123264730,10980,10930,10980,10930,43
|
|
20230927,125200,122793480,10930,10930,10930,10930,3
|
|
20230927,125100,122760690,10930,10920,10930,10920,2
|
|
20230927,125000,122738840,10920,10910,10920,10910,96
|
|
20230927,124900,121690530,10910,10910,10910,10910,109
|
|
20230927,124800,120501340,10910,10910,10910,10910,2
|
|
20230927,124700,120479520,10900,10900,10900,10900,5
|
|
20230927,124600,120425020,10880,10880,10880,10880,0
|
|
20230927,124500,120425020,10880,10880,10880,10880,0
|
|
20230927,124400,120425020,10880,10880,10880,10880,0
|
|
20230927,124300,120425020,10880,10880,10880,10880,0
|
|
20230927,124200,120425020,10880,10880,10880,10880,0
|
|
20230927,124100,120425020,10880,10880,10880,10880,100
|
|
20230927,124000,119337020,10880,10880,10880,10880,50
|
|
20230927,123900,118793020,10880,10880,10880,10880,0
|
|
20230927,123800,118793020,10880,10880,10880,10880,0
|
|
20230927,123700,118793020,10880,10880,10880,10880,0
|
|
20230927,123600,118793020,10880,10880,10880,10880,5
|
|
20230927,123500,118738620,10880,10880,10880,10880,0
|
|
20230927,123400,118738620,10880,10880,10880,10880,450
|
|
20230927,123300,113842620,10880,10880,10880,10880,0
|
|
20230927,123200,113842620,10880,10880,10880,10880,0
|
|
20230927,123100,113842620,10880,10880,10880,10880,1
|
|
20230927,123000,113831740,10880,10880,10880,10880,0
|
|
20230927,122900,113831740,10880,10890,10890,10880,288
|
|
20230927,122800,110697300,10890,10890,10890,10890,0
|
|
20230927,122700,110697300,10890,10890,10890,10890,0
|
|
20230927,122600,110697300,10890,10890,10890,10890,0
|
|
20230927,122500,110697300,10890,10890,10890,10890,50
|
|
20230927,122400,110152800,10900,10900,10900,10900,1
|
|
20230927,122300,110141900,10900,10900,10900,10900,0
|
|
20230927,122200,110141900,10900,10900,10900,10900,2
|
|
20230927,122100,110120100,10890,10890,10890,10890,0
|
|
20230927,122000,110120100,10890,10890,10890,10890,0
|
|
20230927,121900,110120100,10890,10890,10890,10890,0
|
|
20230927,121800,110120100,10890,10890,10890,10890,0
|
|
20230927,121700,110120100,10890,10890,10890,10890,0
|
|
20230927,121600,110120100,10890,10890,10890,10890,0
|
|
20230927,121500,110120100,10890,10890,10890,10890,0
|
|
20230927,121400,110120100,10890,10890,10890,10890,0
|
|
20230927,121300,110120100,10890,10890,10890,10890,0
|
|
20230927,121200,110120100,10890,10890,10890,10890,0
|
|
20230927,121100,110120100,10890,10890,10890,10890,0
|
|
20230927,121000,110120100,10890,10890,10890,10890,0
|
|
20230927,120900,110120100,10890,10890,10890,10890,100
|
|
20230927,120800,109031100,10900,10900,10900,10900,2
|
|
20230927,120700,109009300,10910,10910,10910,10910,0
|
|
20230927,120600,109009300,10910,10910,10910,10910,0
|
|
20230927,120500,109009300,10910,10910,10910,10910,0
|
|
20230927,120400,109009300,10910,10910,10910,10910,1
|
|
20230927,120300,108998390,10890,10890,10890,10890,0
|
|
20230927,120200,108998390,10890,10890,10890,10890,0
|
|
20230927,120100,108998390,10890,10890,10890,10890,0
|
|
20230927,120000,108998390,10890,10890,10890,10890,0
|
|
20230927,115900,108998390,10890,10890,10890,10890,0
|
|
20230927,115800,108998390,10890,10890,10890,10890,0
|
|
20230927,115700,108998390,10890,10890,10890,10890,102
|
|
20230927,115600,107887610,10890,10890,10890,10890,0
|
|
20230927,115500,107887610,10890,10890,10890,10890,4
|
|
20230927,115400,107844050,10890,10890,10890,10890,2
|
|
20230927,115300,107822270,10880,10880,10880,10880,0
|
|
20230927,115200,107822270,10880,10880,10880,10880,0
|
|
20230927,115100,107822270,10880,10880,10880,10880,0
|
|
20230927,115000,107822270,10880,10880,10880,10880,4
|
|
20230927,114900,107778750,10890,10890,10890,10890,0
|
|
20230927,114800,107778750,10890,10890,10890,10890,0
|
|
20230927,114700,107778750,10890,10890,10890,10890,11
|
|
20230927,114600,107658960,10890,10890,10890,10890,0
|
|
20230927,114500,107658960,10890,10890,10890,10890,0
|
|
20230927,114400,107658960,10890,10890,10890,10890,29
|
|
20230927,114300,107343150,10910,10910,10910,10910,0
|
|
20230927,114200,107343150,10910,10910,10910,10910,0
|
|
20230927,114100,107343150,10910,10910,10910,10910,0
|
|
20230927,114000,107343150,10910,10910,10910,10910,0
|
|
20230927,113900,107343150,10910,10910,10910,10910,0
|
|
20230927,113800,107343150,10910,10910,10910,10910,0
|
|
20230927,113700,107343150,10910,10910,10910,10910,0
|
|
20230927,113600,107343150,10910,10910,10910,10910,0
|
|
20230927,113500,107343150,10910,10910,10910,10910,0
|
|
20230927,113400,107343150,10910,10910,10910,10910,0
|
|
20230927,113300,107343150,10910,10870,10910,10870,6
|
|
20230927,113200,107277730,10910,10910,10910,10910,2
|
|
20230927,113100,107255910,10870,10870,10870,10870,0
|
|
20230927,113000,107255910,10870,10870,10870,10870,0
|
|
20230927,112900,107255910,10870,10870,10870,10870,0
|
|
20230927,112800,107255910,10870,10870,10870,10870,0
|
|
20230927,112700,107255910,10870,10870,10870,10870,0
|
|
20230927,112600,107255910,10870,10870,10870,10870,0
|
|
20230927,112500,107255910,10870,10870,10870,10870,1
|
|
20230927,112400,107245040,10860,10900,10900,10860,272
|
|
20230927,112300,104285970,10900,10900,10900,10900,5
|
|
20230927,112200,104231470,10920,10920,10920,10920,0
|
|
20230927,112100,104231470,10920,10920,10920,10920,1
|
|
20230927,112000,104220550,10900,10900,10900,10900,0
|
|
20230927,111900,104220550,10900,10900,10900,10900,0
|
|
20230927,111800,104220550,10900,10900,10900,10900,0
|
|
20230927,111700,104220550,10900,10900,10900,10900,0
|
|
20230927,111600,104220550,10900,10910,10910,10900,11
|
|
20230927,111500,104100640,10920,10920,10920,10920,1
|
|
20230927,111400,104089720,10920,10920,10920,10920,0
|
|
20230927,111300,104089720,10920,10920,10920,10920,0
|
|
20230927,111200,104089720,10920,10920,10920,10920,1
|
|
20230927,111100,104078800,10920,10920,10920,10920,1
|
|
20230927,111000,104067880,10880,10880,10880,10880,0
|
|
20230927,110900,104067880,10880,10880,10880,10880,20
|
|
20230927,110800,103850280,10900,10900,10900,10900,0
|
|
20230927,110700,103850280,10900,10900,10900,10900,53
|
|
20230927,110600,103272580,10920,10920,10920,10920,0
|
|
20230927,110500,103272580,10920,10920,10920,10920,0
|
|
20230927,110400,103272580,10920,10920,10920,10920,20
|
|
20230927,110300,103054180,10920,10920,10920,10920,0
|
|
20230927,110200,103054180,10920,10920,10920,10920,0
|
|
20230927,110100,103054180,10920,10920,10920,10920,0
|
|
20230927,110000,103054180,10920,10920,10920,10920,0
|
|
20230927,105900,103054180,10920,10920,10920,10920,1
|
|
20230927,105800,103043260,10920,10920,10920,10920,7
|
|
20230927,105700,102966820,10920,10920,10920,10920,0
|
|
20230927,105600,102966820,10920,10920,10920,10920,0
|
|
20230927,105500,102966820,10920,10920,10920,10920,21
|
|
20230927,105400,102737500,10930,10930,10930,10930,0
|
|
20230927,105300,102737500,10930,10930,10930,10930,0
|
|
20230927,105200,102737500,10930,10930,10930,10930,0
|
|
20230927,105100,102737500,10930,10930,10930,10930,0
|
|
20230927,105000,102737500,10930,10930,10930,10930,0
|
|
20230927,104900,102737500,10930,10930,10930,10930,0
|
|
20230927,104800,102737500,10930,10930,10930,10930,0
|
|
20230927,104700,102737500,10930,10930,10930,10930,0
|
|
20230927,104600,102737500,10930,10930,10930,10930,0
|
|
20230927,104500,102737500,10930,10930,10930,10930,0
|
|
20230927,104400,102737500,10930,10930,10930,10930,0
|
|
20230927,104300,102737500,10930,10930,10930,10930,0
|
|
20230927,104200,102737500,10930,10930,10930,10930,0
|
|
20230927,104100,102737500,10930,10910,10930,10910,25
|
|
20230927,104000,102464370,10910,10910,10910,10910,0
|
|
20230927,103900,102464370,10910,10910,10910,10910,0
|
|
20230927,103800,102464370,10910,10930,10930,10910,18
|
|
20230927,103700,102267860,10930,10930,10930,10930,264
|
|
20230927,103600,99382340,10930,10930,10930,10930,0
|
|
20230927,103500,99382340,10930,10930,10930,10930,50
|
|
20230927,103400,98835840,10930,10920,10930,10920,7
|
|
20230927,103300,98759350,10920,10920,10920,10920,0
|
|
20230927,103200,98759350,10920,10920,10920,10920,0
|
|
20230927,103100,98759350,10920,10910,10920,10910,137
|
|
20230927,103000,97263740,10910,10910,10910,10910,83
|
|
20230927,102900,96358210,10900,10900,10900,10900,17
|
|
20230927,102800,96172910,10900,10900,10900,10900,0
|
|
20230927,102700,96172910,10900,10900,10900,10900,0
|
|
20230927,102600,96172910,10900,10900,10900,10900,0
|
|
20230927,102500,96172910,10900,10880,10900,10880,395
|
|
20230927,102400,91874270,10860,10860,10860,10860,0
|
|
20230927,102300,91874270,10860,10860,10860,10860,0
|
|
20230927,102200,91874270,10860,10870,10870,10860,89
|
|
20230927,102100,90906940,10860,10860,10860,10860,10
|
|
20230927,102000,90798340,10860,10860,10860,10860,0
|
|
20230927,101900,90798340,10860,10860,10860,10860,0
|
|
20230927,101800,90798340,10860,10860,10860,10860,0
|
|
20230927,101700,90798340,10860,10860,10860,10860,10
|
|
20230927,101600,90689740,10860,10860,10860,10860,0
|
|
20230927,101500,90689740,10860,10830,10860,10820,50
|
|
20230927,101400,90147060,10860,10860,10860,10860,0
|
|
20230927,101300,90147060,10860,10860,10860,10860,3
|
|
20230927,101200,90114480,10860,10860,10860,10860,3
|
|
20230927,101100,90081900,10820,10820,10820,10820,0
|
|
20230927,101000,90081900,10820,10820,10820,10820,0
|
|
20230927,100900,90081900,10820,10820,10820,10820,0
|
|
20230927,100800,90081900,10820,10820,10820,10820,0
|
|
20230927,100700,90081900,10820,10820,10820,10820,0
|
|
20230927,100600,90081900,10820,10820,10820,10820,0
|
|
20230927,100500,90081900,10820,10820,10820,10820,0
|
|
20230927,100400,90081900,10820,10820,10820,10820,0
|
|
20230927,100300,90081900,10820,10820,10820,10820,4
|
|
20230927,100200,90038620,10880,10880,10880,10880,0
|
|
20230927,100100,90038620,10880,10880,10880,10880,2
|
|
20230927,100000,90016860,10880,10880,10880,10880,1
|
|
20230927,095900,90005980,10890,10890,10890,10890,0
|
|
20230927,095800,90005980,10890,10890,10890,10890,0
|
|
20230927,095700,90005980,10890,10890,10890,10890,4
|
|
20230927,095600,89962420,10800,10800,10800,10800,326
|
|
20230927,095500,86441620,10900,10910,10910,10800,154
|
|
20230927,095400,84777860,10770,10880,10880,10770,1000
|
|
20230927,095300,73984930,10880,10880,10880,10880,0
|
|
20230927,095200,73984930,10880,10900,10900,10880,1300
|
|
20230927,095100,59827920,10930,10910,10930,10910,13
|
|
20230927,095000,59686030,10930,10930,10930,10930,0
|
|
20230927,094900,59686030,10930,10930,10930,10930,0
|
|
20230927,094800,59686030,10930,10890,10930,10890,92
|
|
20230927,094700,58683960,10890,10890,10890,10890,0
|
|
20230927,094600,58683960,10890,10910,10910,10890,556
|
|
20230927,094500,52628560,10900,10900,10900,10900,0
|
|
20230927,094400,52628560,10900,10900,10900,10900,0
|
|
20230927,094300,52628560,10900,10900,10900,10900,0
|
|
20230927,094200,52628560,10900,10900,10900,10900,0
|
|
20230927,094100,52628560,10900,10900,10900,10890,115
|
|
20230927,094000,51375960,10930,10930,10930,10930,0
|
|
20230927,093900,51375960,10930,10930,10930,10930,0
|
|
20230927,093800,51375960,10930,10930,10930,10930,3
|
|
20230927,093700,51343170,10900,10890,10900,10890,562
|
|
20230927,093600,45217910,10890,10890,10890,10890,0
|
|
20230927,093500,45217910,10890,10890,10890,10890,6
|
|
20230927,093400,45152570,10890,10890,10890,10890,0
|
|
20230927,093300,45152570,10890,10890,10890,10890,4
|
|
20230927,093200,45109010,10890,10890,10890,10890,0
|
|
20230927,093100,45109010,10890,10880,10890,10870,46
|
|
20230927,093000,44608620,10810,10820,10820,10810,1514
|
|
20230927,092900,28238540,10810,10810,10810,10810,1
|
|
20230927,092800,28227730,10880,10880,10880,10880,0
|
|
20230927,092700,28227730,10880,10880,10880,10880,10
|
|
20230927,092600,28118930,10880,10880,10880,10880,0
|
|
20230927,092500,28118930,10880,10880,10880,10880,0
|
|
20230927,092400,28118930,10880,10880,10880,10880,140
|
|
20230927,092300,26595730,10890,10900,10900,10890,103
|
|
20230927,092200,25474020,10900,10900,10900,10900,24
|
|
20230927,092100,25212420,10930,10930,10930,10930,1
|
|
20230927,092000,25201490,10950,10950,10950,10950,0
|
|
20230927,091900,25201490,10950,10950,10950,10950,11
|
|
20230927,091800,25081040,10890,10950,10950,10890,355
|
|
20230927,091700,21205850,10950,10950,10950,10950,77
|
|
20230927,091600,20362700,10950,10950,10950,10950,50
|
|
20230927,091500,19815200,10950,10870,10950,10870,413
|
|
20230927,091400,15303080,10860,10860,10860,10860,0
|
|
20230927,091300,15303080,10860,10860,10860,10860,0
|
|
20230927,091200,15303080,10860,10860,10860,10860,200
|
|
20230927,091100,13131080,10790,10790,10790,10790,0
|
|
20230927,091000,13131080,10790,10870,10870,10790,55
|
|
20230927,090900,12537540,10780,10780,10780,10780,0
|
|
20230927,090800,12537540,10780,10780,10780,10780,0
|
|
20230927,090700,12537540,10780,10760,10810,10760,271
|
|
20230927,090600,9610310,10760,10760,10760,10760,352
|
|
20230927,090500,5822790,10790,10760,10790,10760,44
|
|
20230927,090400,5348520,10740,10740,10740,10740,0
|
|
20230927,090300,5348520,10740,10740,10740,10740,80
|
|
20230927,090200,4489320,10740,10740,10740,10740,254
|
|
20230927,090100,1761360,10740,10740,10740,10740,0
|
|
20230927,090000,1761360,10740,10740,10740,10740,164
|