642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193900,423590120,19020,19020,19020,19020,81
|
|
20230919,193800,423590120,19020,19020,19020,19020,0
|
|
20230919,193700,423590120,19020,19020,19020,19020,0
|
|
20230919,193600,423590120,19020,19020,19020,19020,0
|
|
20230919,193500,423590120,19020,19020,19020,19020,0
|
|
20230919,193400,423590120,19020,19020,19020,19020,0
|
|
20230919,193300,423590120,19020,19020,19020,19020,0
|
|
20230919,193200,423590120,19020,19020,19020,19020,0
|
|
20230919,193100,423590120,19020,19020,19020,19020,0
|
|
20230919,193000,423590120,19020,19020,19020,19020,0
|
|
20230919,192900,423590120,19020,19020,19020,19020,0
|
|
20230919,192800,423590120,19020,19020,19020,19020,0
|
|
20230919,192700,423590120,19020,19020,19020,19020,0
|
|
20230919,192600,423590120,19020,19020,19020,19020,0
|
|
20230919,192500,423590120,19020,19020,19020,19020,0
|
|
20230919,192400,423590120,19020,19020,19020,19020,0
|
|
20230919,192300,423590120,19020,19020,19020,19020,0
|
|
20230919,192200,423590120,19020,19020,19020,19020,0
|
|
20230919,192100,423590120,19020,19020,19020,19020,0
|
|
20230919,192000,423590120,19020,19020,19020,19020,0
|
|
20230919,191900,423590120,19020,19020,19020,19020,0
|
|
20230919,191800,423590120,19020,19020,19020,19020,0
|
|
20230919,191700,423590120,19020,19020,19020,19020,0
|
|
20230919,191600,423590120,19020,19020,19020,19020,0
|
|
20230919,191500,423590120,19020,19020,19020,19020,0
|
|
20230919,191400,423590120,19020,19020,19020,19020,0
|
|
20230919,191300,423590120,19020,19020,19020,19020,0
|
|
20230919,191200,423590120,19020,19020,19020,19020,0
|
|
20230919,191100,423590120,19020,19020,19020,19020,0
|
|
20230919,191000,423590120,19020,19020,19020,19020,0
|
|
20230919,190900,423590120,19020,19020,19020,19020,81
|
|
20230919,190800,423590120,19020,19020,19020,19020,0
|
|
20230919,190700,423590120,19020,19020,19020,19020,0
|
|
20230919,190600,423590120,19020,19020,19020,19020,0
|
|
20230919,190500,423590120,19020,19020,19020,19020,0
|
|
20230919,190400,423590120,19020,19020,19020,19020,0
|
|
20230919,190300,423590120,19020,19020,19020,19020,0
|
|
20230919,190200,423590120,19020,19020,19020,19020,0
|
|
20230919,190100,423590120,19020,19020,19020,19020,0
|
|
20230919,190000,423590120,19020,19020,19020,19020,0
|
|
20230919,185900,423590120,19020,19020,19020,19020,0
|
|
20230919,185800,423590120,19020,19020,19020,19020,0
|
|
20230919,185700,423590120,19020,19020,19020,19020,0
|
|
20230919,185600,423590120,19020,19020,19020,19020,0
|
|
20230919,185500,423590120,19020,19020,19020,19020,0
|
|
20230919,185400,423590120,19020,19020,19020,19020,0
|
|
20230919,185300,423590120,19020,19020,19020,19020,0
|
|
20230919,185200,423590120,19020,19020,19020,19020,0
|
|
20230919,185100,423590120,19020,19020,19020,19020,0
|
|
20230919,185000,423590120,19020,19020,19020,19020,0
|
|
20230919,184900,423590120,19020,19020,19020,19020,0
|
|
20230919,184800,423590120,19020,19020,19020,19020,0
|
|
20230919,184700,423590120,19020,19020,19020,19020,0
|
|
20230919,184600,423590120,19020,19020,19020,19020,0
|
|
20230919,184500,423590120,19020,19020,19020,19020,0
|
|
20230919,184400,423590120,19020,19020,19020,19020,0
|
|
20230919,184300,423590120,19020,19020,19020,19020,0
|
|
20230919,184200,423590120,19020,19020,19020,19020,0
|
|
20230919,184100,423590120,19020,19020,19020,19020,0
|
|
20230919,184000,423590120,19020,19020,19020,19020,0
|
|
20230919,183900,423590120,19020,19020,19020,19020,81
|
|
20230919,183800,423590120,19020,19020,19020,19020,0
|
|
20230919,183700,423590120,19020,19020,19020,19020,0
|
|
20230919,183600,423590120,19020,19020,19020,19020,0
|
|
20230919,183500,423590120,19020,19020,19020,19020,0
|
|
20230919,183400,423590120,19020,19020,19020,19020,0
|
|
20230919,183300,423590120,19020,19020,19020,19020,0
|
|
20230919,183200,423590120,19020,19020,19020,19020,0
|
|
20230919,183100,423590120,19020,19020,19020,19020,0
|
|
20230919,183000,423590120,19020,19020,19020,19020,0
|
|
20230919,182900,423590120,19020,19020,19020,19020,0
|
|
20230919,182800,423590120,19020,19020,19020,19020,0
|
|
20230919,182700,423590120,19020,19020,19020,19020,0
|
|
20230919,182600,423590120,19020,19020,19020,19020,0
|
|
20230919,182500,423590120,19020,19020,19020,19020,0
|
|
20230919,182400,423590120,19020,19020,19020,19020,0
|
|
20230919,182300,423590120,19020,19020,19020,19020,0
|
|
20230919,182200,423590120,19020,19020,19020,19020,0
|
|
20230919,182100,423590120,19020,19020,19020,19020,0
|
|
20230919,182000,423590120,19020,19020,19020,19020,0
|
|
20230919,181900,423590120,19020,19020,19020,19020,0
|
|
20230919,181800,423590120,19020,19020,19020,19020,0
|
|
20230919,181700,423590120,19020,19020,19020,19020,0
|
|
20230919,181600,423590120,19020,19020,19020,19020,0
|
|
20230919,181500,423590120,19020,19020,19020,19020,0
|
|
20230919,181400,423590120,19020,19020,19020,19020,0
|
|
20230919,181300,423590120,19020,19020,19020,19020,0
|
|
20230919,181200,423590120,19020,19020,19020,19020,0
|
|
20230919,181100,423590120,19020,19020,19020,19020,0
|
|
20230919,181000,423590120,19020,19020,19020,19020,0
|
|
20230919,180900,423590120,19020,19020,19020,19020,81
|
|
20230919,180800,423590120,19020,19020,19020,19020,0
|
|
20230919,180700,423590120,19020,19020,19020,19020,0
|
|
20230919,180600,423590120,19020,19020,19020,19020,0
|
|
20230919,180500,423590120,19020,19020,19020,19020,0
|
|
20230919,180400,423590120,19020,19020,19020,19020,0
|
|
20230919,180300,423590120,19020,19020,19020,19020,0
|
|
20230919,180200,423590120,19020,19020,19020,19020,0
|
|
20230919,180100,423590120,19020,19020,19020,19020,0
|
|
20230919,180000,423590120,19020,19020,19020,19020,0
|
|
20230919,175900,423590120,19020,19020,19020,19020,0
|
|
20230919,175800,423590120,19020,19020,19020,19020,0
|
|
20230919,175700,423590120,19020,19020,19020,19020,0
|
|
20230919,175600,423590120,19020,19020,19020,19020,0
|
|
20230919,175500,423590120,19020,19020,19020,19020,0
|
|
20230919,175400,423590120,19020,19020,19020,19020,0
|
|
20230919,175300,423590120,19020,19020,19020,19020,0
|
|
20230919,175200,423590120,19020,19020,19020,19020,0
|
|
20230919,175100,423590120,19020,19020,19020,19020,0
|
|
20230919,175000,423590120,19020,19020,19020,19020,0
|
|
20230919,174900,423590120,19020,19020,19020,19020,0
|
|
20230919,174800,423590120,19020,19020,19020,19020,0
|
|
20230919,174700,423590120,19020,19020,19020,19020,0
|
|
20230919,174600,423590120,19020,19020,19020,19020,0
|
|
20230919,174500,423590120,19020,19020,19020,19020,0
|
|
20230919,174400,423590120,19020,19020,19020,19020,0
|
|
20230919,174300,423590120,19020,19020,19020,19020,0
|
|
20230919,174200,423590120,19020,19020,19020,19020,0
|
|
20230919,174100,423590120,19020,19020,19020,19020,0
|
|
20230919,174000,423590120,19020,19020,19020,19020,0
|
|
20230919,173900,423590120,19020,19020,19020,19020,81
|
|
20230919,173800,423590120,19020,19020,19020,19020,0
|
|
20230919,173700,423590120,19020,19020,19020,19020,0
|
|
20230919,173600,423590120,19020,19020,19020,19020,0
|
|
20230919,173500,423590120,19020,19020,19020,19020,0
|
|
20230919,173400,423590120,19020,19020,19020,19020,0
|
|
20230919,173300,423590120,19020,19020,19020,19020,0
|
|
20230919,173200,423590120,19020,19020,19020,19020,0
|
|
20230919,173100,423590120,19020,19020,19020,19020,0
|
|
20230919,173000,423590120,19020,19020,19020,19020,0
|
|
20230919,172900,423590120,19020,19020,19020,19020,0
|
|
20230919,172800,423590120,19020,19020,19020,19020,0
|
|
20230919,172700,423590120,19020,19020,19020,19020,0
|
|
20230919,172600,423590120,19020,19020,19020,19020,0
|
|
20230919,172500,423590120,19020,19020,19020,19020,0
|
|
20230919,172400,423590120,19020,19020,19020,19020,0
|
|
20230919,172300,423590120,19020,19020,19020,19020,0
|
|
20230919,172200,423590120,19020,19020,19020,19020,0
|
|
20230919,172100,423590120,19020,19020,19020,19020,0
|
|
20230919,172000,423590120,19020,19020,19020,19020,0
|
|
20230919,171900,423590120,19020,19020,19020,19020,0
|
|
20230919,171800,423590120,19020,19020,19020,19020,0
|
|
20230919,171700,423590120,19020,19020,19020,19020,0
|
|
20230919,171600,423590120,19020,19020,19020,19020,0
|
|
20230919,171500,423590120,19020,19020,19020,19020,0
|
|
20230919,171400,423590120,19020,19020,19020,19020,0
|
|
20230919,171300,423590120,19020,19020,19020,19020,0
|
|
20230919,171200,423590120,19020,19020,19020,19020,0
|
|
20230919,171100,423590120,19020,19020,19020,19020,0
|
|
20230919,171000,423590120,19020,19020,19020,19020,0
|
|
20230919,170900,423590120,19020,19020,19020,19020,81
|
|
20230919,170800,423590120,19020,19020,19020,19020,0
|
|
20230919,170700,423590120,19020,19020,19020,19020,0
|
|
20230919,170600,423590120,19020,19020,19020,19020,0
|
|
20230919,170500,423590120,19020,19020,19020,19020,0
|
|
20230919,170400,423590120,19020,19020,19020,19020,0
|
|
20230919,170300,423590120,19020,19020,19020,19020,0
|
|
20230919,170200,423590120,19020,19020,19020,19020,0
|
|
20230919,170100,423590120,19020,19020,19020,19020,0
|
|
20230919,170000,423590120,19020,19020,19020,19020,0
|
|
20230919,165900,423590120,19020,19020,19020,19020,0
|
|
20230919,165800,423590120,19020,19020,19020,19020,0
|
|
20230919,165700,423590120,19020,19020,19020,19020,0
|
|
20230919,165600,423590120,19020,19020,19020,19020,0
|
|
20230919,165500,423590120,19020,19020,19020,19020,0
|
|
20230919,165400,423590120,19020,19020,19020,19020,0
|
|
20230919,165300,423590120,19020,19020,19020,19020,0
|
|
20230919,165200,423590120,19020,19020,19020,19020,0
|
|
20230919,165100,423590120,19020,19020,19020,19020,0
|
|
20230919,165000,423590120,19020,19020,19020,19020,0
|
|
20230919,164900,423590120,19020,19020,19020,19020,0
|
|
20230919,164800,423590120,19020,19020,19020,19020,0
|
|
20230919,164700,423590120,19020,19020,19020,19020,0
|
|
20230919,164600,423590120,19020,19020,19020,19020,0
|
|
20230919,164500,423590120,19020,19020,19020,19020,0
|
|
20230919,164400,423590120,19020,19020,19020,19020,0
|
|
20230919,164300,423590120,19020,19020,19020,19020,0
|
|
20230919,164200,423590120,19020,19020,19020,19020,0
|
|
20230919,164100,423590120,19020,19020,19020,19020,0
|
|
20230919,164000,423590120,19020,19020,19020,19020,0
|
|
20230919,163900,423590120,19020,19020,19020,19020,81
|
|
20230919,163800,423590120,19020,19020,19020,19020,0
|
|
20230919,163700,423590120,19020,19020,19020,19020,0
|
|
20230919,163600,423590120,19020,19020,19020,19020,0
|
|
20230919,163500,423590120,19020,19020,19020,19020,0
|
|
20230919,163400,423590120,19020,19020,19020,19020,0
|
|
20230919,163300,423590120,19020,19020,19020,19020,0
|
|
20230919,163200,423590120,19020,19020,19020,19020,0
|
|
20230919,163100,423590120,19020,19020,19020,19020,0
|
|
20230919,163000,423590120,19020,19020,19020,19020,0
|
|
20230919,162900,423590120,19020,19020,19020,19020,0
|
|
20230919,162800,423590120,19020,19020,19020,19020,0
|
|
20230919,162700,423590120,19020,19020,19020,19020,0
|
|
20230919,162600,423590120,19020,19020,19020,19020,0
|
|
20230919,162500,423590120,19020,19020,19020,19020,0
|
|
20230919,162400,423590120,19020,19020,19020,19020,0
|
|
20230919,162300,423590120,19020,19020,19020,19020,0
|
|
20230919,162200,423590120,19020,19020,19020,19020,0
|
|
20230919,162100,423590120,19020,19020,19020,19020,0
|
|
20230919,162000,423590120,19020,19020,19020,19020,0
|
|
20230919,161900,423590120,19020,19020,19020,19020,0
|
|
20230919,161800,423590120,19020,19020,19020,19020,0
|
|
20230919,161700,423590120,19020,19020,19020,19020,0
|
|
20230919,161600,423590120,19020,19020,19020,19020,0
|
|
20230919,161500,423590120,19020,19020,19020,19020,0
|
|
20230919,161400,423590120,19020,19020,19020,19020,0
|
|
20230919,161300,423590120,19020,19020,19020,19020,0
|
|
20230919,161200,423590120,19020,19020,19020,19020,0
|
|
20230919,161100,423590120,19020,19020,19020,19020,0
|
|
20230919,161000,423590120,19020,19020,19020,19020,0
|
|
20230919,160900,423590120,19020,19020,19020,19020,81
|
|
20230919,160800,423590120,19020,19020,19020,19020,0
|
|
20230919,160700,423590120,19020,19020,19020,19020,0
|
|
20230919,160600,423590120,19020,19020,19020,19020,0
|
|
20230919,160500,423590120,19020,19020,19020,19020,0
|
|
20230919,160400,423590120,19020,19020,19020,19020,0
|
|
20230919,160300,423590120,19020,19020,19020,19020,0
|
|
20230919,160200,423590120,19020,19020,19020,19020,0
|
|
20230919,160100,423590120,19020,19020,19020,19020,0
|
|
20230919,160000,423590120,19020,19020,19020,19020,0
|
|
20230919,155900,423590120,19020,19020,19020,19020,0
|
|
20230919,155800,423590120,19020,19020,19020,19020,0
|
|
20230919,155700,423590120,19020,19020,19020,19020,0
|
|
20230919,155600,423590120,19020,19020,19020,19020,0
|
|
20230919,155500,423590120,19020,19020,19020,19020,0
|
|
20230919,155400,423590120,19020,19020,19020,19020,0
|
|
20230919,155300,423590120,19020,19020,19020,19020,0
|
|
20230919,155200,423590120,19020,19020,19020,19020,0
|
|
20230919,155100,423590120,19020,19020,19020,19020,0
|
|
20230919,155000,423590120,19020,19020,19020,19020,0
|
|
20230919,154900,423590120,19020,19020,19020,19020,0
|
|
20230919,154800,423590120,19020,19020,19020,19020,0
|
|
20230919,154700,423590120,19020,19020,19020,19020,0
|
|
20230919,154600,423590120,19020,19020,19020,19020,0
|
|
20230919,154500,423590120,19020,19020,19020,19020,0
|
|
20230919,154400,423590120,19020,19020,19020,19020,0
|
|
20230919,154300,423590120,19020,19020,19020,19020,0
|
|
20230919,154200,423590120,19020,19020,19020,19020,0
|
|
20230919,154100,423590120,19020,19020,19020,19020,0
|
|
20230919,154000,423590120,19020,19020,19020,19020,0
|
|
20230919,153900,423590120,19020,19020,19020,19020,81
|
|
20230919,153800,423590120,19020,19020,19020,19020,0
|
|
20230919,153700,423590120,19020,19020,19020,19020,0
|
|
20230919,153600,423590120,19020,19020,19020,19020,0
|
|
20230919,153500,423590120,19020,19020,19020,19020,0
|
|
20230919,153400,423590120,19020,19020,19020,19020,0
|
|
20230919,153300,423590120,19020,19020,19020,19020,0
|
|
20230919,153200,423590120,19020,19020,19020,19020,0
|
|
20230919,153100,423590120,19020,19020,19020,19020,0
|
|
20230919,153000,423590120,19020,19020,19020,19020,81
|
|
20230919,152900,422049500,19020,19020,19020,19020,0
|
|
20230919,152800,422049500,19020,19020,19020,19020,0
|
|
20230919,152700,422049500,19020,19020,19020,19020,0
|
|
20230919,152600,422049500,19020,19020,19020,19020,0
|
|
20230919,152500,422049500,19020,19020,19020,19020,0
|
|
20230919,152400,422049500,19020,19020,19020,19020,0
|
|
20230919,152300,422049500,19020,19020,19020,19020,0
|
|
20230919,152200,422049500,19020,19020,19020,19020,0
|
|
20230919,152100,422049500,19020,19020,19020,19020,0
|
|
20230919,152000,422049500,19020,19020,19020,19020,0
|
|
20230919,151900,422049500,19020,19020,19040,19010,439
|
|
20230919,151800,413702130,19020,19020,19020,19020,2
|
|
20230919,151700,413664090,19040,19050,19050,19020,46
|
|
20230919,151600,412788220,19050,19050,19050,19050,0
|
|
20230919,151500,412788220,19050,19020,19050,19020,183
|
|
20230919,151400,409305490,19030,19020,19030,19020,26
|
|
20230919,151300,408810900,19030,19020,19030,19020,85
|
|
20230919,151200,407193390,19020,19020,19030,19020,39
|
|
20230919,151100,406451470,19030,19020,19030,19020,14
|
|
20230919,151000,406185090,19020,19050,19050,19020,578
|
|
20230919,150900,395186250,19050,19040,19050,19040,15
|
|
20230919,150800,394900540,19050,19050,19050,19040,19
|
|
20230919,150700,394538630,19050,19050,19050,19050,5
|
|
20230919,150600,394443380,19050,19050,19050,19040,11
|
|
20230919,150500,394233870,19050,19040,19050,19040,15
|
|
20230919,150400,393948160,19050,19050,19050,19050,7
|
|
20230919,150300,393814810,19050,19040,19050,19040,11
|
|
20230919,150200,393605300,19050,19040,19050,19030,18
|
|
20230919,150100,393262550,19040,19040,19040,19030,11
|
|
20230919,150000,393053150,19040,19030,19040,19030,143
|
|
20230919,145900,390331300,19040,19030,19040,19030,26
|
|
20230919,145800,389836480,19040,19030,19040,19030,23
|
|
20230919,145700,389398670,19040,19030,19040,19030,8
|
|
20230919,145600,389246390,19040,19040,19040,19030,90
|
|
20230919,145500,387533580,19040,19050,19050,19030,10
|
|
20230919,145400,387343200,19050,19040,19050,19030,73
|
|
20230919,145300,385953290,19030,19030,19040,19030,18
|
|
20230919,145200,385610680,19040,19040,19040,19030,36
|
|
20230919,145100,384925530,19040,19030,19040,19030,25
|
|
20230919,145000,384449570,19040,19030,19040,19030,24
|
|
20230919,144900,383992760,19040,19030,19040,19030,20
|
|
20230919,144800,383612070,19040,19040,19040,19030,43
|
|
20230919,144700,382793570,19030,19030,19040,19030,14
|
|
20230919,144600,382527120,19040,19050,19050,19030,19
|
|
20230919,144500,382165360,19050,19050,19050,19040,9
|
|
20230919,144400,381993950,19050,19030,19050,19030,159
|
|
20230919,144300,378967450,19040,19030,19040,19030,22
|
|
20230919,144200,378548680,19040,19030,19040,19030,14
|
|
20230919,144100,378282160,19040,19030,19040,19030,83
|
|
20230919,144000,376702650,19040,19040,19040,19030,32
|
|
20230919,143900,376093580,19040,19040,19050,19040,18
|
|
20230919,143800,375750810,19050,19050,19050,19040,24
|
|
20230919,143700,375293720,19050,19040,19050,19040,564
|
|
20230919,143600,364554580,19050,19040,19050,19040,39
|
|
20230919,143500,363811920,19050,19040,19050,19040,18
|
|
20230919,143400,363469130,19050,19050,19050,19040,15
|
|
20230919,143300,363183420,19050,19040,19050,19040,61
|
|
20230919,143200,362021490,19050,19050,19050,19040,74
|
|
20230919,143100,360612080,19050,19040,19050,19040,6
|
|
20230919,143000,360497820,19050,19050,19050,19040,47
|
|
20230919,142900,359602620,19050,19040,19050,19040,19
|
|
20230919,142800,359240780,19040,19040,19050,19040,35
|
|
20230919,142700,358574250,19050,19040,19050,19040,15
|
|
20230919,142600,358288610,19050,19050,19060,19050,23
|
|
20230919,142500,357850440,19060,19070,19070,19040,122
|
|
20230919,142400,355527080,19070,19070,19080,19050,17
|
|
20230919,142300,355202900,19080,19070,19080,19070,32
|
|
20230919,142200,354592550,19080,19040,19080,19040,507
|
|
20230919,142100,344936450,19050,19060,19060,19050,79
|
|
20230919,142000,343431400,19060,19050,19060,19050,17
|
|
20230919,141900,343107460,19050,19060,19060,19050,20
|
|
20230919,141800,342726380,19060,19050,19060,19050,23
|
|
20230919,141700,342288110,19060,19050,19060,19050,28
|
|
20230919,141600,341754640,19060,19050,19060,19050,18
|
|
20230919,141500,341411670,19060,19060,19060,19050,24
|
|
20230919,141400,340954340,19060,19060,19060,19050,11
|
|
20230919,141300,340744720,19050,19050,19060,19050,38
|
|
20230919,141200,340020730,19060,19060,19060,19050,66
|
|
20230919,141100,338763380,19070,19070,19070,19070,22
|
|
20230919,141000,338343840,19070,19070,19070,19070,11
|
|
20230919,140900,338134070,19080,19060,19080,19050,155
|
|
20230919,140800,335179010,19050,19040,19050,19040,92
|
|
20230919,140700,333426500,19040,19040,19050,19030,48
|
|
20230919,140600,332512590,19040,19030,19040,19030,21
|
|
20230919,140500,332112880,19040,19040,19040,19030,40
|
|
20230919,140400,331351500,19040,19030,19040,19030,15
|
|
20230919,140300,331066010,19040,19030,19040,19030,23
|
|
20230919,140200,330628200,19040,19030,19040,19030,11
|
|
20230919,140100,330418800,19040,19040,19050,19040,174
|
|
20230919,140000,327105760,19050,19050,19050,19040,74
|
|
20230919,135900,325696750,19040,19040,19050,19040,24
|
|
20230919,135800,325239660,19050,19040,19050,19040,16
|
|
20230919,135700,324934970,19040,19040,19050,19040,34
|
|
20230919,135600,324287490,19040,19050,19050,19040,80
|
|
20230919,135500,322764260,19050,19050,19050,19040,27
|
|
20230919,135400,322250030,19050,19050,19060,19050,91
|
|
20230919,135300,320516440,19050,19050,19060,19050,17
|
|
20230919,135200,320192530,19060,19060,19060,19050,23
|
|
20230919,135100,319754260,19060,19050,19060,19050,14
|
|
20230919,135000,319487460,19060,19050,19060,19050,85
|
|
20230919,134900,317867690,19060,19050,19060,19050,21
|
|
20230919,134800,317467540,19060,19050,19060,19050,9
|
|
20230919,134700,317296040,19060,19050,19060,19050,35
|
|
20230919,134600,316629190,19060,19050,19060,19050,33
|
|
20230919,134500,316000500,19060,19040,19060,19040,66
|
|
20230919,134400,314743180,19040,19040,19050,19040,69
|
|
20230919,134300,313428930,19040,19040,19050,19040,30
|
|
20230919,134200,312857600,19040,19050,19050,19040,28
|
|
20230919,134100,312324420,19050,19050,19050,19040,19
|
|
20230919,134000,311962580,19050,19040,19050,19040,21
|
|
20230919,133900,311562610,19040,19040,19050,19040,15
|
|
20230919,133800,311276970,19050,19060,19060,19040,41
|
|
20230919,133700,310496150,19050,19050,19050,19040,10
|
|
20230919,133600,310305700,19040,19050,19050,19040,27
|
|
20230919,133500,309791460,19050,19040,19050,19040,15
|
|
20230919,133400,309505820,19050,19050,19050,19040,33
|
|
20230919,133300,308877380,19050,19050,19050,19040,14
|
|
20230919,133200,308610790,19050,19030,19050,19030,90
|
|
20230919,133100,306897300,19040,19040,19040,19030,9
|
|
20230919,133000,306725950,19040,19040,19050,19040,37
|
|
20230919,132900,306021240,19040,19040,19050,19040,21
|
|
20230919,132800,305621320,19050,19040,19050,19040,15
|
|
20230919,132700,305335670,19040,19040,19040,19030,22
|
|
20230919,132600,304916920,19030,19050,19050,19030,87
|
|
20230919,132500,303260220,19050,19040,19050,19040,3
|
|
20230919,132400,303203090,19050,19050,19050,19040,19
|
|
20230919,132300,302841250,19040,19040,19040,19040,40
|
|
20230919,132200,302079650,19050,19040,19050,19040,15
|
|
20230919,132100,301793940,19050,19060,19060,19040,306
|
|
20230919,132000,295964660,19060,19060,19060,19050,15
|
|
20230919,131900,295678840,19050,19060,19060,19050,111
|
|
20230919,131800,293564230,19060,19050,19060,19050,20
|
|
20230919,131700,293183140,19060,19050,19060,19050,9
|
|
20230919,131600,293011640,19060,19050,19060,19050,19
|
|
20230919,131500,292649620,19060,19050,19060,19050,107
|
|
20230919,131400,290611190,19060,19060,19060,19060,13
|
|
20230919,131300,290363410,19060,19050,19060,19050,29
|
|
20230919,131200,289810880,19060,19060,19060,19050,21
|
|
20230919,131100,289410730,19060,19060,19070,19060,21
|
|
20230919,131000,289010460,19070,19070,19070,19060,24
|
|
20230919,130900,288552890,19060,19060,19070,19060,22
|
|
20230919,130800,288133540,19070,19060,19070,19060,19
|
|
20230919,130700,287771290,19070,19060,19070,19060,34
|
|
20230919,130600,287123200,19070,19080,19080,19070,16
|
|
20230919,130500,286818070,19080,19080,19080,19080,7
|
|
20230919,130400,286684510,19090,19090,19090,19080,18
|
|
20230919,130300,286340970,19080,19080,19080,19080,20
|
|
20230919,130200,285959370,19070,19070,19070,19070,102
|
|
20230919,130100,284014230,19070,19070,19070,19060,17
|
|
20230919,130000,283690110,19070,19070,19070,19070,20
|
|
20230919,125900,283308710,19060,19070,19070,19060,31
|
|
20230919,125800,282717790,19070,19060,19070,19060,15
|
|
20230919,125700,282431810,19070,19070,19070,19070,10
|
|
20230919,125600,282241110,19070,19050,19070,19050,84
|
|
20230919,125500,280640430,19040,19060,19060,19040,28
|
|
20230919,125400,280107170,19060,19050,19060,19040,7
|
|
20230919,125300,279973800,19050,19060,19060,19050,13
|
|
20230919,125200,279726060,19060,19070,19080,19060,34
|
|
20230919,125100,279077720,19080,19050,19080,19050,87
|
|
20230919,125000,277420010,19050,19090,19090,19050,108
|
|
20230919,124900,275361760,19090,19090,19090,19080,18
|
|
20230919,124800,275018210,19090,19080,19090,19080,19
|
|
20230919,124700,274655670,19080,19090,19090,19080,22
|
|
20230919,124600,274235760,19090,19070,19090,19070,12
|
|
20230919,124500,274006860,19080,19070,19080,19070,85
|
|
20230919,124400,272385110,19070,19080,19080,19060,60
|
|
20230919,124300,271241270,19080,19080,19080,19070,12
|
|
20230919,124200,271012340,19070,19080,19080,19070,14
|
|
20230919,124100,270745290,19080,19080,19080,19070,16
|
|
20230919,124000,270440080,19080,19060,19080,19060,115
|
|
20230919,123900,268247630,19060,19050,19060,19050,29
|
|
20230919,123800,267695140,19050,19050,19050,19040,13
|
|
20230919,123700,267447570,19050,19050,19050,19050,13
|
|
20230919,123600,267199920,19040,19060,19060,19040,8
|
|
20230919,123500,267047580,19060,19060,19060,19040,18
|
|
20230919,123400,266704590,19060,19060,19060,19060,3
|
|
20230919,123300,266647410,19050,19050,19050,19040,32
|
|
20230919,123200,266037980,19050,19050,19050,19040,25
|
|
20230919,123100,265561910,19060,19060,19060,19060,8
|
|
20230919,123000,265409430,19060,19060,19060,19050,13
|
|
20230919,122900,265161720,19060,19050,19060,19050,15
|
|
20230919,122800,264875890,19050,19060,19060,19050,24
|
|
20230919,122700,264418620,19060,19070,19070,19050,60
|
|
20230919,122600,263274980,19070,19060,19070,19050,97
|
|
20230919,122500,261426100,19060,19050,19060,19050,20
|
|
20230919,122400,261045050,19040,19050,19050,19040,36
|
|
20230919,122300,260359530,19050,19050,19050,19050,15
|
|
20230919,122200,260073780,19040,19050,19050,19040,10
|
|
20230919,122100,259883350,19050,19050,19060,19050,135
|
|
20230919,122000,257311560,19060,19060,19060,19050,248
|
|
20230919,121900,252584720,19070,19080,19080,19070,15
|
|
20230919,121800,252298600,19070,19070,19070,19060,11
|
|
20230919,121700,252088860,19080,19080,19080,19080,23
|
|
20230919,121600,251650020,19080,19090,19090,19080,20
|
|
20230919,121500,251268330,19090,19080,19090,19080,29
|
|
20230919,121400,250714980,19090,19090,19100,19090,54
|
|
20230919,121300,249684050,19100,19060,19100,19060,127
|
|
20230919,121200,247262040,19070,19070,19070,19060,27
|
|
20230919,121100,246747310,19070,19060,19070,19060,133
|
|
20230919,121000,244211770,19060,19070,19070,19060,22
|
|
20230919,120900,243792380,19070,19060,19070,19060,41
|
|
20230919,120800,243010800,19060,19060,19080,19060,111
|
|
20230919,120700,240895060,19060,19070,19080,19060,8
|
|
20230919,120600,240742480,19070,19080,19080,19070,16
|
|
20230919,120500,240437330,19080,19080,19090,19080,16
|
|
20230919,120400,240132030,19090,19070,19090,19070,27
|
|
20230919,120300,239616970,19080,19070,19080,19070,11
|
|
20230919,120200,239407130,19070,19070,19080,19070,20
|
|
20230919,120100,239025640,19070,19090,19090,19060,112
|
|
20230919,120000,236890480,19100,19090,19100,19090,19
|
|
20230919,115900,236527660,19100,19100,19100,19090,26
|
|
20230919,115800,236031220,19100,19090,19100,19090,446
|
|
20230919,115700,227517010,19100,19090,19100,19090,34
|
|
20230919,115600,226867890,19090,19100,19100,19090,37
|
|
20230919,115500,226161420,19100,19100,19100,19090,22
|
|
20230919,115400,225741380,19090,19090,19100,19090,25
|
|
20230919,115300,225264030,19090,19090,19100,19090,42
|
|
20230919,115200,224462170,19090,19090,19100,19090,29
|
|
20230919,115100,223908460,19100,19100,19100,19100,6
|
|
20230919,115000,223793860,19100,19110,19110,19090,33
|
|
20230919,114900,223163660,19110,19100,19110,19100,12
|
|
20230919,114800,222934450,19110,19100,19110,19100,17
|
|
20230919,114700,222609620,19110,19110,19110,19100,18
|
|
20230919,114600,222265760,19110,19090,19110,19090,87
|
|
20230919,114500,220604350,19100,19090,19100,19090,12
|
|
20230919,114400,220375190,19100,19090,19100,19090,22
|
|
20230919,114300,219955100,19100,19090,19100,19090,7
|
|
20230919,114200,219821440,19100,19100,19100,19090,56
|
|
20230919,114100,218752270,19100,19090,19100,19090,15
|
|
20230919,114000,218465880,19090,19090,19100,19090,23
|
|
20230919,113900,218026670,19090,19090,19100,19090,20
|
|
20230919,113800,217644780,19100,19090,19100,19090,41
|
|
20230919,113700,216861980,19090,19100,19110,19090,17
|
|
20230919,113600,216537320,19110,19110,19110,19100,31
|
|
20230919,113500,215945080,19110,19100,19110,19100,15
|
|
20230919,113400,215658560,19100,19100,19100,19090,32
|
|
20230919,113300,215047540,19100,19100,19100,19090,20
|
|
20230919,113200,214665660,19100,19100,19110,19100,26
|
|
20230919,113100,214169040,19110,19070,19110,19070,135
|
|
20230919,113000,211593670,19070,19070,19080,19070,29
|
|
20230919,112900,211040620,19080,19070,19080,19060,16
|
|
20230919,112800,210735540,19070,19070,19070,19070,5
|
|
20230919,112700,210640190,19070,19070,19080,19070,14
|
|
20230919,112600,210373140,19070,19070,19070,19070,24
|
|
20230919,112500,209915460,19080,19060,19080,19060,38
|
|
20230919,112400,209190700,19060,19060,19060,19060,12
|
|
20230919,112300,208961980,19070,19070,19070,19070,33
|
|
20230919,112200,208332670,19070,19060,19070,19060,70
|
|
20230919,112100,206998310,19060,19060,19060,19060,85
|
|
20230919,112000,205378210,19060,19060,19060,19060,7
|
|
20230919,111900,205244790,19060,19060,19060,19060,24
|
|
20230919,111800,204787350,19070,19060,19070,19060,22
|
|
20230919,111700,204367880,19060,19060,19060,19060,0
|
|
20230919,111600,204367880,19060,19060,19060,19060,7
|
|
20230919,111500,204234460,19060,19060,19060,19060,25
|
|
20230919,111400,203757960,19060,19050,19060,19050,43
|
|
20230919,111300,202938510,19050,19050,19050,19050,7
|
|
20230919,111200,202805160,19060,19040,19060,19040,34
|
|
20230919,111100,202157520,19040,19040,19040,19040,90
|
|
20230919,111000,200443920,19040,19040,19040,19040,27
|
|
20230919,110900,199929840,19040,19040,19040,19040,7
|
|
20230919,110800,199796560,19040,19040,19040,19040,16
|
|
20230919,110700,199491920,19040,19060,19060,19040,16
|
|
20230919,110600,199187080,19060,19060,19060,19060,0
|
|
20230919,110500,199187080,19060,19050,19060,19050,136
|
|
20230919,110400,196595650,19040,19030,19040,19030,176
|
|
20230919,110300,193245430,19030,19030,19030,19030,13
|
|
20230919,110200,192998040,19040,19040,19040,19040,53
|
|
20230919,110100,191988920,19040,19050,19050,19040,17
|
|
20230919,110000,191665140,19050,19050,19050,19050,0
|
|
20230919,105900,191665140,19050,19050,19050,19050,38
|
|
20230919,105800,190941240,19050,19050,19050,19050,5
|
|
20230919,105700,190845990,19060,19060,19060,19060,0
|
|
20230919,105600,190845990,19060,19020,19060,19020,260
|
|
20230919,105500,185897650,19030,19030,19030,19030,20
|
|
20230919,105400,185517050,19030,19010,19030,19010,158
|
|
20230919,105300,182511430,19010,19010,19010,19010,12
|
|
20230919,105200,182283310,19010,19000,19010,19000,44
|
|
20230919,105100,181446990,19000,19010,19010,19000,178
|
|
20230919,105000,178063790,19010,19040,19040,19010,21
|
|
20230919,104900,177664220,19040,19040,19050,19040,67
|
|
20230919,104800,176388490,19040,19050,19050,19040,161
|
|
20230919,104700,173321450,19050,19050,19050,19050,26
|
|
20230919,104600,172826150,19080,19060,19090,19060,736
|
|
20230919,104500,158790910,19060,19020,19060,19010,96
|
|
20230919,104400,156962550,19020,19020,19020,19020,33
|
|
20230919,104300,156334890,19020,19020,19020,19020,7
|
|
20230919,104200,156201750,19020,19000,19020,19000,137
|
|
20230919,104100,153597840,19000,19010,19010,19000,26
|
|
20230919,104000,153103740,19010,19010,19010,19010,31
|
|
20230919,103900,152514430,19010,19000,19010,19000,22
|
|
20230919,103800,152096270,19000,19010,19010,19000,17
|
|
20230919,103700,151773140,19010,19010,19010,19010,13
|
|
20230919,103600,151526010,19010,19000,19020,19000,48
|
|
20230919,103500,150613570,19000,19000,19000,19000,24
|
|
20230919,103400,150157570,19000,19000,19000,19000,21
|
|
20230919,103300,149758570,19000,19000,19000,19000,26
|
|
20230919,103200,149264570,19000,19000,19010,19000,84
|
|
20230919,103100,147668560,19010,19000,19010,19000,28
|
|
20230919,103000,147136490,19000,19000,19000,19000,29
|
|
20230919,102900,146585490,19010,19000,19010,19000,22
|
|
20230919,102800,146167360,19000,19010,19010,19000,133
|
|
20230919,102700,143639050,19010,19010,19020,19010,23
|
|
20230919,102600,143201700,19010,19010,19010,19010,17
|
|
20230919,102500,142878530,19010,19010,19010,19010,25
|
|
20230919,102400,142403280,19020,19020,19020,19020,40
|
|
20230919,102300,141642480,19020,19020,19020,19020,19
|
|
20230919,102200,141281100,19020,19010,19030,19010,30
|
|
20230919,102100,140710560,19010,19010,19010,19010,21
|
|
20230919,102000,140311350,19010,19010,19010,19010,45
|
|
20230919,101900,139455900,19010,19010,19010,19010,27
|
|
20230919,101800,138942630,19010,19010,19010,19010,24
|
|
20230919,101700,138486390,19010,19010,19010,19010,263
|
|
20230919,101600,133486760,19010,19010,19010,19010,49
|
|
20230919,101500,132555270,19010,19010,19020,19010,22
|
|
20230919,101400,132136940,19010,19010,19020,19010,25
|
|
20230919,101300,131661530,19010,19010,19020,19010,34
|
|
20230919,101200,131015170,19010,19010,19010,19010,17
|
|
20230919,101100,130692000,19010,19010,19010,19010,17
|
|
20230919,101000,130368830,19010,19010,19010,19010,33
|
|
20230919,100900,129741500,19010,19010,19020,19010,47
|
|
20230919,100800,128848020,19010,19020,19020,19010,20
|
|
20230919,100700,128467810,19020,19020,19020,19020,41
|
|
20230919,100600,127687990,19020,19030,19030,19020,639
|
|
20230919,100500,115529550,19030,19030,19030,19030,48
|
|
20230919,100400,114616110,19030,19030,19030,19030,27
|
|
20230919,100300,114102300,19030,19030,19040,19030,24
|
|
20230919,100200,113645570,19030,19030,19030,19030,27
|
|
20230919,100100,113131760,19030,19040,19040,19030,35
|
|
20230919,100000,112465650,19040,19040,19040,19040,24
|
|
20230919,095900,112008690,19040,19030,19040,19030,102
|
|
20230919,095800,110066750,19030,19030,19030,19030,30
|
|
20230919,095700,109495850,19030,19040,19040,19030,103
|
|
20230919,095600,107535190,19040,19050,19050,19040,106
|
|
20230919,095500,105515940,19050,19050,19050,19050,21
|
|
20230919,095400,105115890,19050,19050,19050,19050,2
|
|
20230919,095300,105077790,19050,19060,19080,19050,115
|
|
20230919,095200,102885910,19060,19060,19060,19060,8
|
|
20230919,095100,102733430,19070,19070,19070,19070,113
|
|
20230919,095000,100578520,19070,19070,19070,19070,14
|
|
20230919,094900,100311540,19070,19070,19070,19070,8
|
|
20230919,094800,100158980,19070,19070,19070,19070,9
|
|
20230919,094700,99987350,19090,19070,19090,19070,9
|
|
20230919,094600,99815700,19080,19080,19080,19080,10
|
|
20230919,094500,99624900,19070,19060,19070,19060,15
|
|
20230919,094400,99338910,19060,19060,19060,19060,13
|
|
20230919,094300,99091130,19060,19070,19070,19060,116
|
|
20230919,094200,96880160,19070,19070,19070,19070,9
|
|
20230919,094100,96708530,19070,19070,19070,19070,10
|
|
20230919,094000,96517830,19070,19070,19070,19070,5
|
|
20230919,093900,96422480,19070,19090,19090,19070,230
|
|
20230919,093800,92032090,19090,19110,19110,19090,899
|
|
20230919,093700,74861050,19130,19100,19130,19100,21
|
|
20230919,093600,74459600,19100,19140,19140,19100,757
|
|
20230919,093500,59989030,19150,19150,19150,19150,7
|
|
20230919,093400,59854980,19150,19140,19150,19140,173
|
|
20230919,093300,56543640,19150,19150,19150,19150,141
|
|
20230919,093200,53843490,19150,19150,19150,19150,11
|
|
20230919,093100,53632840,19150,19150,19150,19150,6
|
|
20230919,093000,53517940,19160,19160,19160,19160,0
|
|
20230919,092900,53517940,19160,19120,19160,19120,51
|
|
20230919,092800,52541000,19150,19190,19190,19150,657
|
|
20230919,092700,39950420,19190,19190,19200,19190,13
|
|
20230919,092600,39700940,19190,19190,19190,19190,8
|
|
20230919,092500,39547420,19200,19220,19220,19200,73
|
|
20230919,092400,38145560,19220,19220,19220,19220,5
|
|
20230919,092300,38049460,19230,19200,19230,19200,131
|
|
20230919,092200,35534020,19200,19200,19200,19200,13
|
|
20230919,092100,35284420,19210,19200,19210,19200,15
|
|
20230919,092000,34996400,19210,19230,19230,19210,44
|
|
20230919,091900,34150840,19240,19220,19240,19220,15
|
|
20230919,091800,33862260,19220,19200,19220,19190,131
|
|
20230919,091700,31347910,19190,19230,19230,19190,294
|
|
20230919,091600,25701130,19230,19250,19250,19230,207
|
|
20230919,091500,21716650,19260,19270,19270,19260,196
|
|
20230919,091400,17941460,19280,19290,19290,19280,37
|
|
20230919,091300,17228000,19290,19290,19290,19290,26
|
|
20230919,091200,16726460,19320,19260,19320,19260,140
|
|
20230919,091100,14024000,19250,19290,19290,19250,47
|
|
20230919,091000,13118420,19310,19330,19330,19300,109
|
|
20230919,090900,11012830,19320,19330,19330,19320,37
|
|
20230919,090800,10297940,19340,19340,19340,19340,3
|
|
20230919,090700,10239920,19350,19350,19350,19320,98
|
|
20230919,090600,8345390,19360,19430,19430,19360,163
|
|
20230919,090500,5186720,19410,19420,19420,19410,14
|
|
20230919,090400,4914960,19380,19380,19380,19380,1
|
|
20230919,090300,4895580,19330,19330,19330,19330,1
|
|
20230919,090200,4876250,19320,19320,19320,19320,1
|
|
20230919,090100,4856930,19320,19340,19340,19320,10
|
|
20230919,090000,4663650,19390,19450,19450,19300,239
|