583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184000,576309630,11030,11030,11030,11030,958
|
|
20230922,183900,576309630,11030,11030,11030,11030,0
|
|
20230922,183800,576309630,11030,11030,11030,11030,0
|
|
20230922,183700,576309630,11030,11030,11030,11030,0
|
|
20230922,183600,576309630,11030,11030,11030,11030,0
|
|
20230922,183500,576309630,11030,11030,11030,11030,0
|
|
20230922,183400,576309630,11030,11030,11030,11030,0
|
|
20230922,183300,576309630,11030,11030,11030,11030,0
|
|
20230922,183200,576309630,11030,11030,11030,11030,0
|
|
20230922,183100,576309630,11030,11030,11030,11030,0
|
|
20230922,183000,576309630,11030,11030,11030,11030,0
|
|
20230922,182900,576309630,11030,11030,11030,11030,0
|
|
20230922,182800,576309630,11030,11030,11030,11030,0
|
|
20230922,182700,576309630,11030,11030,11030,11030,0
|
|
20230922,182600,576309630,11030,11030,11030,11030,0
|
|
20230922,182500,576309630,11030,11030,11030,11030,0
|
|
20230922,182400,576309630,11030,11030,11030,11030,0
|
|
20230922,182300,576309630,11030,11030,11030,11030,0
|
|
20230922,182200,576309630,11030,11030,11030,11030,0
|
|
20230922,182100,576309630,11030,11030,11030,11030,0
|
|
20230922,182000,576309630,11030,11030,11030,11030,0
|
|
20230922,181900,576309630,11030,11030,11030,11030,0
|
|
20230922,181800,576309630,11030,11030,11030,11030,0
|
|
20230922,181700,576309630,11030,11030,11030,11030,0
|
|
20230922,181600,576309630,11030,11030,11030,11030,0
|
|
20230922,181500,576309630,11030,11030,11030,11030,0
|
|
20230922,181400,576309630,11030,11030,11030,11030,0
|
|
20230922,181300,576309630,11030,11030,11030,11030,0
|
|
20230922,181200,576309630,11030,11030,11030,11030,0
|
|
20230922,181100,576309630,11030,11030,11030,11030,0
|
|
20230922,181000,576309630,11030,11030,11030,11030,958
|
|
20230922,180900,576309630,11030,11030,11030,11030,0
|
|
20230922,180800,576309630,11030,11030,11030,11030,0
|
|
20230922,180700,576309630,11030,11030,11030,11030,0
|
|
20230922,180600,576309630,11030,11030,11030,11030,0
|
|
20230922,180500,576309630,11030,11030,11030,11030,0
|
|
20230922,180400,576309630,11030,11030,11030,11030,0
|
|
20230922,180300,576309630,11030,11030,11030,11030,0
|
|
20230922,180200,576309630,11030,11030,11030,11030,0
|
|
20230922,180100,576309630,11030,11030,11030,11030,0
|
|
20230922,180000,576309630,11030,11030,11030,11030,0
|
|
20230922,175900,576309630,11030,11030,11030,11030,0
|
|
20230922,175800,576309630,11030,11030,11030,11030,0
|
|
20230922,175700,576309630,11030,11030,11030,11030,0
|
|
20230922,175600,576309630,11030,11030,11030,11030,0
|
|
20230922,175500,576309630,11030,11030,11030,11030,0
|
|
20230922,175400,576309630,11030,11030,11030,11030,0
|
|
20230922,175300,576309630,11030,11030,11030,11030,0
|
|
20230922,175200,576309630,11030,11030,11030,11030,0
|
|
20230922,175100,576309630,11030,11030,11030,11030,0
|
|
20230922,175000,576309630,11030,11030,11030,11030,0
|
|
20230922,174900,576309630,11030,11030,11030,11030,0
|
|
20230922,174800,576309630,11030,11030,11030,11030,0
|
|
20230922,174700,576309630,11030,11030,11030,11030,0
|
|
20230922,174600,576309630,11030,11030,11030,11030,0
|
|
20230922,174500,576309630,11030,11030,11030,11030,0
|
|
20230922,174400,576309630,11030,11030,11030,11030,0
|
|
20230922,174300,576309630,11030,11030,11030,11030,0
|
|
20230922,174200,576309630,11030,11030,11030,11030,0
|
|
20230922,174100,576309630,11030,11030,11030,11030,0
|
|
20230922,174000,576309630,11030,11030,11030,11030,958
|
|
20230922,173900,576309630,11030,11030,11030,11030,0
|
|
20230922,173800,576309630,11030,11030,11030,11030,0
|
|
20230922,173700,576309630,11030,11030,11030,11030,0
|
|
20230922,173600,576309630,11030,11030,11030,11030,0
|
|
20230922,173500,576309630,11030,11030,11030,11030,0
|
|
20230922,173400,576309630,11030,11030,11030,11030,0
|
|
20230922,173300,576309630,11030,11030,11030,11030,0
|
|
20230922,173200,576309630,11030,11030,11030,11030,0
|
|
20230922,173100,576309630,11030,11030,11030,11030,0
|
|
20230922,173000,576309630,11030,11030,11030,11030,0
|
|
20230922,172900,576309630,11030,11030,11030,11030,0
|
|
20230922,172800,576309630,11030,11030,11030,11030,0
|
|
20230922,172700,576309630,11030,11030,11030,11030,0
|
|
20230922,172600,576309630,11030,11030,11030,11030,0
|
|
20230922,172500,576309630,11030,11030,11030,11030,0
|
|
20230922,172400,576309630,11030,11030,11030,11030,0
|
|
20230922,172300,576309630,11030,11030,11030,11030,0
|
|
20230922,172200,576309630,11030,11030,11030,11030,0
|
|
20230922,172100,576309630,11030,11030,11030,11030,0
|
|
20230922,172000,576309630,11030,11030,11030,11030,0
|
|
20230922,171900,576309630,11030,11030,11030,11030,0
|
|
20230922,171800,576309630,11030,11030,11030,11030,0
|
|
20230922,171700,576309630,11030,11030,11030,11030,0
|
|
20230922,171600,576309630,11030,11030,11030,11030,0
|
|
20230922,171500,576309630,11030,11030,11030,11030,0
|
|
20230922,171400,576309630,11030,11030,11030,11030,0
|
|
20230922,171300,576309630,11030,11030,11030,11030,0
|
|
20230922,171200,576309630,11030,11030,11030,11030,0
|
|
20230922,171100,576309630,11030,11030,11030,11030,0
|
|
20230922,171000,576309630,11030,11030,11030,11030,958
|
|
20230922,170900,576309630,11030,11030,11030,11030,0
|
|
20230922,170800,576309630,11030,11030,11030,11030,0
|
|
20230922,170700,576309630,11030,11030,11030,11030,0
|
|
20230922,170600,576309630,11030,11030,11030,11030,0
|
|
20230922,170500,576309630,11030,11030,11030,11030,0
|
|
20230922,170400,576309630,11030,11030,11030,11030,0
|
|
20230922,170300,576309630,11030,11030,11030,11030,0
|
|
20230922,170200,576309630,11030,11030,11030,11030,0
|
|
20230922,170100,576309630,11030,11030,11030,11030,0
|
|
20230922,170000,576309630,11030,11030,11030,11030,0
|
|
20230922,165900,576309630,11030,11030,11030,11030,0
|
|
20230922,165800,576309630,11030,11030,11030,11030,0
|
|
20230922,165700,576309630,11030,11030,11030,11030,0
|
|
20230922,165600,576309630,11030,11030,11030,11030,0
|
|
20230922,165500,576309630,11030,11030,11030,11030,0
|
|
20230922,165400,576309630,11030,11030,11030,11030,0
|
|
20230922,165300,576309630,11030,11030,11030,11030,0
|
|
20230922,165200,576309630,11030,11030,11030,11030,0
|
|
20230922,165100,576309630,11030,11030,11030,11030,0
|
|
20230922,165000,576309630,11030,11030,11030,11030,0
|
|
20230922,164900,576309630,11030,11030,11030,11030,0
|
|
20230922,164800,576309630,11030,11030,11030,11030,0
|
|
20230922,164700,576309630,11030,11030,11030,11030,0
|
|
20230922,164600,576309630,11030,11030,11030,11030,0
|
|
20230922,164500,576309630,11030,11030,11030,11030,0
|
|
20230922,164400,576309630,11030,11030,11030,11030,0
|
|
20230922,164300,576309630,11030,11030,11030,11030,0
|
|
20230922,164200,576309630,11030,11030,11030,11030,0
|
|
20230922,164100,576309630,11030,11030,11030,11030,0
|
|
20230922,164000,576309630,11030,11030,11030,11030,958
|
|
20230922,163900,576309630,11030,11030,11030,11030,0
|
|
20230922,163800,576309630,11030,11030,11030,11030,0
|
|
20230922,163700,576309630,11030,11030,11030,11030,0
|
|
20230922,163600,576309630,11030,11030,11030,11030,0
|
|
20230922,163500,576309630,11030,11030,11030,11030,0
|
|
20230922,163400,576309630,11030,11030,11030,11030,0
|
|
20230922,163300,576309630,11030,11030,11030,11030,0
|
|
20230922,163200,576309630,11030,11030,11030,11030,0
|
|
20230922,163100,576309630,11030,11030,11030,11030,0
|
|
20230922,163000,576309630,11030,11030,11030,11030,0
|
|
20230922,162900,576309630,11030,11030,11030,11030,0
|
|
20230922,162800,576309630,11030,11030,11030,11030,0
|
|
20230922,162700,576309630,11030,11030,11030,11030,0
|
|
20230922,162600,576309630,11030,11030,11030,11030,0
|
|
20230922,162500,576309630,11030,11030,11030,11030,0
|
|
20230922,162400,576309630,11030,11030,11030,11030,0
|
|
20230922,162300,576309630,11030,11030,11030,11030,0
|
|
20230922,162200,576309630,11030,11030,11030,11030,0
|
|
20230922,162100,576309630,11030,11030,11030,11030,0
|
|
20230922,162000,576309630,11030,11030,11030,11030,0
|
|
20230922,161900,576309630,11030,11030,11030,11030,0
|
|
20230922,161800,576309630,11030,11030,11030,11030,0
|
|
20230922,161700,576309630,11030,11030,11030,11030,0
|
|
20230922,161600,576309630,11030,11030,11030,11030,0
|
|
20230922,161500,576309630,11030,11030,11030,11030,0
|
|
20230922,161400,576309630,11030,11030,11030,11030,0
|
|
20230922,161300,576309630,11030,11030,11030,11030,0
|
|
20230922,161200,576309630,11030,11030,11030,11030,0
|
|
20230922,161100,576309630,11030,11030,11030,11030,0
|
|
20230922,161000,576309630,11030,11030,11030,11030,958
|
|
20230922,160900,576309630,11030,11030,11030,11030,0
|
|
20230922,160800,576309630,11030,11030,11030,11030,0
|
|
20230922,160700,576309630,11030,11030,11030,11030,0
|
|
20230922,160600,576309630,11030,11030,11030,11030,0
|
|
20230922,160500,576309630,11030,11030,11030,11030,0
|
|
20230922,160400,576309630,11030,11030,11030,11030,0
|
|
20230922,160300,576309630,11030,11030,11030,11030,0
|
|
20230922,160200,576309630,11030,11030,11030,11030,0
|
|
20230922,160100,576309630,11030,11030,11030,11030,0
|
|
20230922,160000,576309630,11030,11030,11030,11030,0
|
|
20230922,155900,576309630,11030,11030,11030,11030,0
|
|
20230922,155800,576309630,11030,11030,11030,11030,0
|
|
20230922,155700,576309630,11030,11030,11030,11030,0
|
|
20230922,155600,576309630,11030,11030,11030,11030,0
|
|
20230922,155500,576309630,11030,11030,11030,11030,0
|
|
20230922,155400,576309630,11030,11030,11030,11030,0
|
|
20230922,155300,576309630,11030,11030,11030,11030,0
|
|
20230922,155200,576309630,11030,11030,11030,11030,0
|
|
20230922,155100,576309630,11030,11030,11030,11030,0
|
|
20230922,155000,576309630,11030,11030,11030,11030,0
|
|
20230922,154900,576309630,11030,11030,11030,11030,0
|
|
20230922,154800,576309630,11030,11030,11030,11030,0
|
|
20230922,154700,576309630,11030,11030,11030,11030,0
|
|
20230922,154600,576309630,11030,11030,11030,11030,0
|
|
20230922,154500,576309630,11030,11030,11030,11030,0
|
|
20230922,154400,576309630,11030,11030,11030,11030,0
|
|
20230922,154300,576309630,11030,11030,11030,11030,0
|
|
20230922,154200,576309630,11030,11030,11030,11030,0
|
|
20230922,154100,576309630,11030,11030,11030,11030,0
|
|
20230922,154000,576309630,11030,11030,11030,11030,958
|
|
20230922,153900,576309630,11030,11030,11030,11030,0
|
|
20230922,153800,576309630,11030,11030,11030,11030,0
|
|
20230922,153700,576309630,11030,11030,11030,11030,0
|
|
20230922,153600,576309630,11030,11030,11030,11030,0
|
|
20230922,153500,576309630,11030,11030,11030,11030,0
|
|
20230922,153400,576309630,11030,11030,11030,11030,0
|
|
20230922,153300,576309630,11030,11030,11030,11030,0
|
|
20230922,153200,576309630,11030,11030,11030,11030,0
|
|
20230922,153100,576309630,11030,11030,11030,11030,0
|
|
20230922,153000,576309630,11030,11030,11030,11030,958
|
|
20230922,152900,565742890,10990,10990,10990,10990,0
|
|
20230922,152800,565742890,10990,10990,10990,10990,0
|
|
20230922,152700,565742890,10990,10990,10990,10990,0
|
|
20230922,152600,565742890,10990,10990,10990,10990,0
|
|
20230922,152500,565742890,10990,10990,10990,10990,0
|
|
20230922,152400,565742890,10990,10990,10990,10990,0
|
|
20230922,152300,565742890,10990,10990,10990,10990,0
|
|
20230922,152200,565742890,10990,10990,10990,10990,0
|
|
20230922,152100,565742890,10990,10990,10990,10990,0
|
|
20230922,152000,565742890,10990,10990,10990,10990,0
|
|
20230922,151900,565742890,10990,11030,11030,10990,207
|
|
20230922,151800,563465080,10990,10990,10990,10990,97
|
|
20230922,151700,562399050,11040,11040,11040,11040,0
|
|
20230922,151600,562399050,11040,11040,11040,11040,11
|
|
20230922,151500,562277610,10990,11010,11010,10990,1536
|
|
20230922,151400,545382010,11010,11020,11020,11010,478
|
|
20230922,151300,540119130,11020,11020,11020,11020,0
|
|
20230922,151200,540119130,11020,11030,11030,11020,150
|
|
20230922,151100,538466080,11030,11030,11030,11030,1
|
|
20230922,151000,538455050,11020,11040,11040,11020,150
|
|
20230922,150900,536801690,11020,11020,11020,11020,0
|
|
20230922,150800,536801690,11020,11020,11020,11020,90
|
|
20230922,150700,535809890,11020,11030,11030,11020,600
|
|
20230922,150600,529191970,11030,11030,11030,11030,122
|
|
20230922,150500,527846310,11030,11030,11030,11030,1020
|
|
20230922,150400,516595710,11020,11020,11020,11020,0
|
|
20230922,150300,516595710,11020,11030,11030,11020,300
|
|
20230922,150200,513288710,11020,11020,11040,11020,152
|
|
20230922,150100,511613650,11040,11020,11040,11020,1145
|
|
20230922,150000,498989170,11020,11010,11020,11010,666
|
|
20230922,145900,491655510,11020,11020,11020,11020,111
|
|
20230922,145800,490432290,11040,11030,11040,11030,163
|
|
20230922,145700,488633400,11040,11030,11040,11030,635
|
|
20230922,145600,481628720,11020,11020,11020,11020,1
|
|
20230922,145500,481617700,11040,11040,11040,11040,100
|
|
20230922,145400,480513700,11020,11020,11020,11020,0
|
|
20230922,145300,480513700,11020,11030,11030,11020,64
|
|
20230922,145200,479808280,11030,11030,11030,11030,60
|
|
20230922,145100,479146480,11030,11030,11030,11030,0
|
|
20230922,145000,479146480,11030,11030,11030,11030,159
|
|
20230922,144900,477392710,11030,11030,11030,11030,44
|
|
20230922,144800,476907390,11030,11030,11030,11030,2
|
|
20230922,144700,476885330,11030,11030,11030,11030,34
|
|
20230922,144600,476510310,11020,11020,11020,11020,175
|
|
20230922,144500,474581810,11020,11020,11020,11020,0
|
|
20230922,144400,474581810,11020,11020,11020,11020,0
|
|
20230922,144300,474581810,11020,11020,11020,11020,0
|
|
20230922,144200,474581810,11020,11020,11020,11020,180
|
|
20230922,144100,472598210,11020,11040,11040,11020,220
|
|
20230922,144000,470172460,11030,11030,11030,11030,0
|
|
20230922,143900,470172460,11030,11030,11030,11030,47
|
|
20230922,143800,469654050,11030,11040,11040,11030,58
|
|
20230922,143700,469014180,11030,11030,11030,11030,1
|
|
20230922,143600,469003150,11030,11040,11040,11030,50
|
|
20230922,143500,468451230,11040,11040,11040,11040,50
|
|
20230922,143400,467899230,11040,11040,11040,11040,0
|
|
20230922,143300,467899230,11040,11040,11040,11040,0
|
|
20230922,143200,467899230,11040,11040,11040,11040,1
|
|
20230922,143100,467888190,11030,11020,11030,11020,491
|
|
20230922,143000,462473570,11030,11030,11030,11030,0
|
|
20230922,142900,462473570,11030,11020,11030,11020,19
|
|
20230922,142800,462264100,11020,11020,11020,11020,111
|
|
20230922,142700,461040880,11030,11030,11030,11030,295
|
|
20230922,142600,457787030,11030,11030,11030,11030,0
|
|
20230922,142500,457787030,11030,11030,11030,11030,11
|
|
20230922,142400,457665700,11030,11030,11030,11030,9
|
|
20230922,142300,457566430,11030,11030,11030,11030,0
|
|
20230922,142200,457566430,11030,11040,11040,11030,131
|
|
20230922,142100,456120850,11040,11040,11040,11040,9
|
|
20230922,142000,456021490,11040,11040,11040,11040,0
|
|
20230922,141900,456021490,11040,11060,11060,11040,28
|
|
20230922,141800,455712010,11040,11040,11040,11040,10
|
|
20230922,141700,455601610,11060,11060,11060,11060,0
|
|
20230922,141600,455601610,11060,11040,11060,11040,24
|
|
20230922,141500,455336390,11040,11040,11040,11040,9
|
|
20230922,141400,455237030,11040,11040,11040,11040,0
|
|
20230922,141300,455237030,11040,11040,11040,11040,11
|
|
20230922,141200,455115590,11040,11070,11070,11040,20
|
|
20230922,141100,454894460,11030,11030,11030,11030,0
|
|
20230922,141000,454894460,11030,11040,11040,11030,131
|
|
20230922,140900,453448330,11050,11040,11050,11030,457
|
|
20230922,140800,448405770,11040,11040,11040,11040,4
|
|
20230922,140700,448361610,11040,11040,11040,11040,27
|
|
20230922,140600,448063530,11070,11040,11070,11040,302
|
|
20230922,140500,444729300,11050,11050,11050,11050,82
|
|
20230922,140400,443823200,11050,11050,11050,11050,11
|
|
20230922,140300,443701650,11050,11060,11060,11050,61
|
|
20230922,140200,443027300,11060,11070,11070,11060,514
|
|
20230922,140100,437340550,11070,11080,11080,11070,595
|
|
20230922,140000,430752800,11070,11090,11090,11070,11
|
|
20230922,135900,430631010,11090,11090,11090,11090,10
|
|
20230922,135800,430520110,11070,11070,11070,11070,11
|
|
20230922,135700,430398340,11070,11070,11070,11070,9
|
|
20230922,135600,430298710,11090,11070,11090,11070,12
|
|
20230922,135500,430165850,11090,11090,11090,11090,45
|
|
20230922,135400,429666800,11070,11070,11070,11070,72
|
|
20230922,135300,428869760,11070,11070,11070,11070,11
|
|
20230922,135200,428747990,11090,11090,11090,11090,4
|
|
20230922,135100,428703630,11070,11070,11070,11070,9
|
|
20230922,135000,428604000,11090,11070,11090,11070,22
|
|
20230922,134900,428360280,11070,11070,11070,11070,59
|
|
20230922,134800,427707150,11070,11070,11070,11070,19
|
|
20230922,134700,427496820,11070,11070,11070,11070,31
|
|
20230922,134600,427153650,11070,11070,11070,11070,220
|
|
20230922,134500,424718250,11070,11080,11080,11070,341
|
|
20230922,134400,420940090,11080,11080,11080,11080,16
|
|
20230922,134300,420762810,11080,11080,11080,11080,11
|
|
20230922,134200,420640930,11080,11070,11080,11070,135
|
|
20230922,134100,419145530,11070,11080,11080,11070,164
|
|
20230922,134000,417328570,11080,11080,11080,11080,79
|
|
20230922,133900,416453250,11080,11090,11090,11080,440
|
|
20230922,133800,411573900,11090,11110,11110,11090,337
|
|
20230922,133700,407832220,11110,11110,11110,11110,11
|
|
20230922,133600,407710010,11110,11120,11120,11110,149
|
|
20230922,133500,406053260,11120,11130,11140,11120,146
|
|
20230922,133400,404427970,11130,11130,11130,11130,0
|
|
20230922,133300,404427970,11130,11130,11130,11130,9
|
|
20230922,133200,404327800,11130,11130,11130,11130,17
|
|
20230922,133100,404138590,11130,11130,11130,11130,6
|
|
20230922,133000,404071810,11130,11140,11150,11130,165
|
|
20230922,132900,402233270,11140,11140,11140,11140,12
|
|
20230922,132800,402099590,11140,11140,11140,11140,15
|
|
20230922,132700,401932490,11130,11130,11130,11130,9
|
|
20230922,132600,401832320,11130,11120,11130,11120,121
|
|
20230922,132500,400485760,11120,11120,11120,11120,15
|
|
20230922,132400,400318960,11120,11110,11120,11110,142
|
|
20230922,132300,398740180,11100,11110,11110,11100,33
|
|
20230922,132200,398373670,11100,11100,11100,11100,9
|
|
20230922,132100,398273770,11100,11100,11100,11100,0
|
|
20230922,132000,398273770,11100,11100,11100,11100,10
|
|
20230922,131900,398162770,11120,11100,11120,11100,15
|
|
20230922,131800,397996170,11100,11100,11100,11100,0
|
|
20230922,131700,397996170,11100,11100,11100,11100,11
|
|
20230922,131600,397874070,11100,11100,11100,11100,9
|
|
20230922,131500,397774170,11100,11100,11100,11100,2
|
|
20230922,131400,397751970,11100,11100,11100,11100,10
|
|
20230922,131300,397640970,11100,11100,11100,11100,53
|
|
20230922,131200,397052670,11110,11110,11110,11110,0
|
|
20230922,131100,397052670,11110,11110,11110,11110,11
|
|
20230922,131000,396930460,11110,11110,11110,11110,64
|
|
20230922,130900,396219420,11110,11110,11110,11110,0
|
|
20230922,130800,396219420,11110,11110,11110,11110,11
|
|
20230922,130700,396097210,11110,11110,11110,11110,9
|
|
20230922,130600,395997220,11110,11110,11110,11110,0
|
|
20230922,130500,395997220,11110,11110,11110,11110,11
|
|
20230922,130400,395875010,11120,11110,11120,11110,25
|
|
20230922,130300,395597100,11110,11110,11110,11110,8
|
|
20230922,130200,395508220,11110,11110,11110,11110,10
|
|
20230922,130100,395397120,11110,11110,11110,11110,10
|
|
20230922,130000,395286020,11110,11110,11110,11110,0
|
|
20230922,125900,395286020,11110,11120,11120,11110,41
|
|
20230922,125800,394830210,11120,11120,11120,11110,269
|
|
20230922,125700,391839020,11110,11110,11110,11110,0
|
|
20230922,125600,391839020,11110,11110,11110,11110,10
|
|
20230922,125500,391727920,11110,11110,11110,11110,11
|
|
20230922,125400,391605710,11110,11110,11110,11110,11
|
|
20230922,125300,391483500,11110,11110,11110,11110,11
|
|
20230922,125200,391361290,11110,11110,11110,11110,10
|
|
20230922,125100,391250190,11110,11110,11110,11110,23
|
|
20230922,125000,390994660,11100,11100,11100,11100,0
|
|
20230922,124900,390994660,11100,11100,11100,11100,9
|
|
20230922,124800,390894760,11100,11100,11100,11100,10
|
|
20230922,124700,390783760,11100,11100,11100,11100,118
|
|
20230922,124600,389473960,11120,11120,11120,11120,20
|
|
20230922,124500,389251560,11120,11120,11120,11120,11
|
|
20230922,124400,389129240,11120,11120,11120,11120,0
|
|
20230922,124300,389129240,11120,11120,11120,11120,9
|
|
20230922,124200,389029160,11100,11100,11100,11100,10
|
|
20230922,124100,388918160,11100,11100,11100,11100,0
|
|
20230922,124000,388918160,11100,11100,11100,11100,10
|
|
20230922,123900,388807160,11100,11100,11100,11100,11
|
|
20230922,123800,388685060,11100,11100,11100,11100,95
|
|
20230922,123700,387630560,11100,11100,11100,11100,9
|
|
20230922,123600,387530660,11130,11100,11130,11100,16
|
|
20230922,123500,387352910,11100,11100,11100,11100,0
|
|
20230922,123400,387352910,11100,11100,11100,11100,9
|
|
20230922,123300,387253010,11110,11100,11110,11100,271
|
|
20230922,123200,384242300,11100,11100,11100,11100,0
|
|
20230922,123100,384242300,11100,11100,11110,11100,28
|
|
20230922,123000,383931420,11100,11090,11100,11090,36
|
|
20230922,122900,383532140,11100,11100,11100,11100,2
|
|
20230922,122800,383509940,11090,11090,11090,11090,9
|
|
20230922,122700,383410130,11080,11080,11080,11080,10
|
|
20230922,122600,383299330,11080,11080,11080,11080,10
|
|
20230922,122500,383188530,11080,11080,11080,11080,0
|
|
20230922,122400,383188530,11080,11080,11080,11080,11
|
|
20230922,122300,383066650,11090,11080,11090,11080,63
|
|
20230922,122200,382368070,11090,11090,11090,11090,0
|
|
20230922,122100,382368070,11090,11090,11090,11090,1
|
|
20230922,122000,382356980,11080,11080,11080,11080,9
|
|
20230922,121900,382257260,11080,11080,11080,11080,0
|
|
20230922,121800,382257260,11080,11080,11080,11080,11
|
|
20230922,121700,382135380,11080,11080,11080,11080,9
|
|
20230922,121600,382035660,11080,11080,11080,11080,0
|
|
20230922,121500,382035660,11080,11080,11080,11080,10
|
|
20230922,121400,381924860,11080,11090,11090,11080,115
|
|
20230922,121300,380650560,11090,11090,11090,11090,54
|
|
20230922,121200,380051700,11080,11080,11080,11080,11
|
|
20230922,121100,379929820,11080,11080,11080,11080,9
|
|
20230922,121000,379830100,11080,11080,11080,11080,1
|
|
20230922,120900,379819020,11080,11080,11080,11080,22
|
|
20230922,120800,379575260,11080,11080,11080,11080,10
|
|
20230922,120700,379464460,11080,11070,11090,11070,222
|
|
20230922,120600,377002960,11070,11080,11080,11070,4
|
|
20230922,120500,376958660,11080,11080,11080,11080,73
|
|
20230922,120400,376149820,11080,11080,11080,11080,27
|
|
20230922,120300,375850660,11080,11080,11080,11080,10
|
|
20230922,120200,375739860,11090,11090,11090,11090,10
|
|
20230922,120100,375628960,11110,11110,11110,11110,118
|
|
20230922,120000,374317980,11090,11100,11110,11080,921
|
|
20230922,115900,364103180,11110,11120,11130,11110,283
|
|
20230922,115800,360958990,11110,11110,11110,11110,0
|
|
20230922,115700,360958990,11110,11110,11110,11110,11
|
|
20230922,115600,360836780,11110,11110,11110,11110,9
|
|
20230922,115500,360736790,11110,11110,11110,11110,11
|
|
20230922,115400,360614580,11120,11120,11120,11120,21
|
|
20230922,115300,360381060,11120,11120,11120,11120,4
|
|
20230922,115200,360336580,11120,11120,11120,11120,11
|
|
20230922,115100,360214260,11130,11130,11130,11130,0
|
|
20230922,115000,360214260,11130,11110,11130,11110,59
|
|
20230922,114900,359557770,11110,11110,11110,11110,33
|
|
20230922,114800,359191140,11110,11110,11110,11110,0
|
|
20230922,114700,359191140,11110,11110,11110,11110,10
|
|
20230922,114600,359080040,11110,11110,11110,11110,12
|
|
20230922,114500,358946720,11110,11110,11110,11110,0
|
|
20230922,114400,358946720,11110,11110,11110,11110,9
|
|
20230922,114300,358846730,11110,11110,11110,11110,10
|
|
20230922,114200,358735630,11110,11110,11110,11110,0
|
|
20230922,114100,358735630,11110,11110,11110,11110,10
|
|
20230922,114000,358624530,11110,11110,11110,11110,26
|
|
20230922,113900,358335670,11110,11110,11110,11110,0
|
|
20230922,113800,358335670,11110,11110,11110,11110,109
|
|
20230922,113700,357124680,11110,11110,11110,11110,10
|
|
20230922,113600,357013580,11110,11110,11110,11110,0
|
|
20230922,113500,357013580,11110,11110,11110,11110,10
|
|
20230922,113400,356902480,11110,11110,11110,11110,11
|
|
20230922,113300,356780270,11110,11110,11110,11110,0
|
|
20230922,113200,356780270,11110,11110,11110,11110,9
|
|
20230922,113100,356680280,11110,11110,11110,11110,21
|
|
20230922,113000,356446970,11110,11110,11110,11110,0
|
|
20230922,112900,356446970,11110,11110,11110,11110,9
|
|
20230922,112800,356346980,11130,11130,11130,11130,169
|
|
20230922,112700,354466010,11130,11130,11130,11130,0
|
|
20230922,112600,354466010,11130,11130,11130,11130,10
|
|
20230922,112500,354354710,11140,11140,11140,11140,18
|
|
20230922,112400,354154190,11140,11140,11140,11140,9
|
|
20230922,112300,354053930,11160,11160,11160,11160,85
|
|
20230922,112200,353105330,11160,11140,11160,11140,15
|
|
20230922,112100,352938150,11130,11130,11130,11130,9
|
|
20230922,112000,352837980,11130,11130,11130,11130,0
|
|
20230922,111900,352837980,11130,11130,11130,11130,11
|
|
20230922,111800,352715550,11150,11120,11150,11120,129
|
|
20230922,111700,351277730,11130,11120,11130,11120,119
|
|
20230922,111600,349953360,11110,11110,11110,11110,111
|
|
20230922,111500,348720150,11120,11120,11120,11120,102
|
|
20230922,111400,347585910,11120,11120,11120,11120,0
|
|
20230922,111300,347585910,11120,11130,11130,11120,185
|
|
20230922,111200,345526970,11130,11130,11150,11130,11
|
|
20230922,111100,345404520,11130,11130,11130,11130,0
|
|
20230922,111000,345404520,11130,11130,11130,11130,10
|
|
20230922,110900,345293220,11130,11130,11130,11130,10
|
|
20230922,110800,345181920,11130,11130,11130,11130,0
|
|
20230922,110700,345181920,11130,11130,11130,11130,11
|
|
20230922,110600,345059490,11130,11130,11130,11130,109
|
|
20230922,110500,343846320,11130,11130,11130,11130,0
|
|
20230922,110400,343846320,11130,11130,11130,11130,10
|
|
20230922,110300,343735020,11130,11150,11150,11130,90
|
|
20230922,110200,342731720,11150,11150,11150,11150,9
|
|
20230922,110100,342631370,11150,11150,11150,11150,11
|
|
20230922,110000,342508720,11160,11150,11160,11150,295
|
|
20230922,105900,339218830,11130,11110,11130,11110,197
|
|
20230922,105800,337027310,11110,11110,11110,11110,33
|
|
20230922,105700,336660680,11100,11090,11100,11090,14
|
|
20230922,105600,336505370,11100,11100,11100,11100,10
|
|
20230922,105500,336394370,11090,11100,11100,11090,45
|
|
20230922,105400,335894970,11100,11100,11100,11100,184
|
|
20230922,105300,333852570,11100,11100,11100,11100,11
|
|
20230922,105200,333730470,11100,11100,11100,11100,0
|
|
20230922,105100,333730470,11100,11100,11100,11100,21
|
|
20230922,105000,333497370,11100,11100,11100,11100,10
|
|
20230922,104900,333386370,11100,11100,11100,11100,0
|
|
20230922,104800,333386370,11100,11100,11100,11100,100
|
|
20230922,104700,332276370,11110,11070,11110,11070,73
|
|
20230922,104600,331466380,11060,11060,11060,11060,1
|
|
20230922,104500,331455320,11060,11060,11060,11060,9
|
|
20230922,104400,331355780,11060,11060,11060,11060,12
|
|
20230922,104300,331223060,11070,11070,11070,11070,32
|
|
20230922,104200,330868820,11040,11030,11050,11020,505
|
|
20230922,104100,325289130,11020,11020,11020,11020,10
|
|
20230922,104000,325178930,11020,11020,11020,11020,10
|
|
20230922,103900,325068730,11020,11030,11030,11020,589
|
|
20230922,103800,318573890,11040,11040,11040,11040,60
|
|
20230922,103700,317911490,11050,11060,11060,11050,61
|
|
20230922,103600,317237250,11070,11070,11070,11070,8
|
|
20230922,103500,317148690,11060,11060,11060,11060,190
|
|
20230922,103400,315047290,11050,11050,11050,11050,0
|
|
20230922,103300,315047290,11050,11050,11050,11050,10
|
|
20230922,103200,314936790,11050,11060,11060,11050,16
|
|
20230922,103100,314759940,11060,11050,11060,11050,65
|
|
20230922,103000,314041250,11040,11040,11040,11040,30
|
|
20230922,102900,313710050,11030,11030,11030,11030,487
|
|
20230922,102800,308338440,11030,11030,11030,11030,0
|
|
20230922,102700,308338440,11030,11030,11030,11030,9
|
|
20230922,102600,308239170,11020,11020,11020,11020,168
|
|
20230922,102500,306387810,11010,11010,11010,11010,107
|
|
20230922,102400,305209740,11010,11020,11020,11010,101
|
|
20230922,102300,304097680,11010,11010,11010,11010,12
|
|
20230922,102200,303965560,11020,11020,11020,11020,66
|
|
20230922,102100,303238240,11020,11020,11020,11020,0
|
|
20230922,102000,303238240,11020,11020,11020,11020,18
|
|
20230922,101900,303039880,11020,11020,11020,11020,10
|
|
20230922,101800,302929680,11030,11000,11030,11000,660
|
|
20230922,101700,295660760,10990,10990,10990,10990,11
|
|
20230922,101600,295539870,10980,10990,11000,10980,1526
|
|
20230922,101500,278776220,10990,10990,10990,10990,1
|
|
20230922,101400,278765230,10990,10990,10990,10990,21
|
|
20230922,101300,278534440,10990,10990,10990,10990,9
|
|
20230922,101200,278435530,11010,10990,11010,10990,18
|
|
20230922,101100,278237490,10990,11000,11000,10990,173
|
|
20230922,101000,276334600,10980,10990,10990,10980,639
|
|
20230922,100900,269315400,10990,10990,10990,10990,5
|
|
20230922,100800,269260450,10980,10980,10980,10980,11
|
|
20230922,100700,269139670,10980,10980,10980,10980,9
|
|
20230922,100600,269040850,10980,11000,11000,10980,529
|
|
20230922,100500,263227750,11000,11000,11000,11000,35
|
|
20230922,100400,262842750,10990,11000,11000,10990,280
|
|
20230922,100300,259762850,11000,11000,11000,11000,597
|
|
20230922,100200,253195850,11000,11030,11030,11000,1315
|
|
20230922,100100,238703390,11030,11030,11030,11030,9
|
|
20230922,100000,238604120,11030,11030,11030,11030,81
|
|
20230922,095900,237710690,11030,11030,11030,11030,10
|
|
20230922,095800,237600390,11030,11030,11030,11030,15
|
|
20230922,095700,237434940,11030,11030,11030,11030,0
|
|
20230922,095600,237434940,11030,11030,11030,11030,11
|
|
20230922,095500,237313610,11030,11020,11030,11020,49
|
|
20230922,095400,236773540,11050,11050,11050,11050,21
|
|
20230922,095300,236541490,11020,11020,11020,11020,11
|
|
20230922,095200,236420270,11020,11020,11020,11020,9
|
|
20230922,095100,236321090,11040,11000,11050,11000,1387
|
|
20230922,095000,221009540,11000,11050,11050,11000,5248
|
|
20230922,094900,163236740,11050,11060,11060,11050,100
|
|
20230922,094800,162130830,11060,11060,11060,11060,11
|
|
20230922,094700,162009170,11050,11050,11050,11050,0
|
|
20230922,094600,162009170,11050,11050,11050,11050,9
|
|
20230922,094500,161909720,11050,11080,11080,11050,1969
|
|
20230922,094400,140134110,11090,11110,11110,11090,400
|
|
20230922,094300,135693160,11120,11120,11120,11120,71
|
|
20230922,094200,134903640,11130,11140,11140,11130,176
|
|
20230922,094100,132943170,11140,11140,11140,11140,0
|
|
20230922,094000,132943170,11140,11140,11140,11140,9
|
|
20230922,093900,132842910,11140,11140,11140,11140,15
|
|
20230922,093800,132675810,11160,11160,11160,11160,1
|
|
20230922,093700,132664650,11140,11140,11140,11140,10
|
|
20230922,093600,132553250,11160,11160,11160,11140,616
|
|
20230922,093500,125680230,11170,11170,11170,11160,757
|
|
20230922,093400,117225510,11180,11180,11180,11180,24
|
|
20230922,093300,116957190,11180,11180,11180,11180,0
|
|
20230922,093200,116957190,11180,11180,11180,11180,79
|
|
20230922,093100,116073970,11180,11180,11180,11180,0
|
|
20230922,093000,116073970,11180,11170,11180,11170,22
|
|
20230922,092900,115828220,11170,11170,11170,11170,10
|
|
20230922,092800,115716520,11170,11170,11170,11170,5
|
|
20230922,092700,115660670,11180,11180,11180,11180,0
|
|
20230922,092600,115660670,11180,11180,11180,11180,4
|
|
20230922,092500,115615950,11180,11180,11180,11180,2
|
|
20230922,092400,115593590,11170,11170,11170,11170,2
|
|
20230922,092300,115571250,11160,11160,11160,11160,311
|
|
20230922,092200,112100490,11150,11130,11150,11130,183
|
|
20230922,092100,110062330,11090,11090,11100,11070,1361
|
|
20230922,092000,94981830,11070,11100,11110,11070,392
|
|
20230922,091900,90629870,11070,11070,11100,11070,329
|
|
20230922,091800,86981330,11070,11080,11080,11070,185
|
|
20230922,091700,84932370,11100,11100,11100,11100,10
|
|
20230922,091600,84821370,11100,11100,11100,11100,0
|
|
20230922,091500,84821370,11100,11100,11100,11100,40
|
|
20230922,091400,84377370,11100,11100,11100,11100,126
|
|
20230922,091300,82978770,11100,11100,11100,11100,147
|
|
20230922,091200,81347070,11090,11130,11130,11090,594
|
|
20230922,091100,74755610,11140,11120,11140,11120,232
|
|
20230922,091000,72173570,11120,11130,11130,11120,85
|
|
20230922,090900,71227710,11140,11120,11140,11120,82
|
|
20230922,090800,70315170,11090,11090,11090,11090,0
|
|
20230922,090700,70315170,11090,11070,11090,11070,55
|
|
20230922,090600,69706300,11050,11010,11050,11010,113
|
|
20230922,090500,68458550,11010,11010,11040,10990,1332
|
|
20230922,090400,53791560,11000,11070,11070,11000,1796
|
|
20230922,090300,34006030,11070,11080,11080,11070,199
|
|
20230922,090200,31802590,11090,11230,11230,11020,2371
|
|
20230922,090100,5436080,11220,11220,11220,11220,3
|
|
20230922,090000,5402420,11300,11220,11300,11220,481
|