685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,202200,266746800,11050,11050,11050,11050,409
|
|
20230922,202100,266746800,11050,11050,11050,11050,0
|
|
20230922,202000,266746800,11050,11050,11050,11050,0
|
|
20230922,201900,266746800,11050,11050,11050,11050,0
|
|
20230922,201800,266746800,11050,11050,11050,11050,0
|
|
20230922,201700,266746800,11050,11050,11050,11050,0
|
|
20230922,201600,266746800,11050,11050,11050,11050,0
|
|
20230922,201500,266746800,11050,11050,11050,11050,0
|
|
20230922,201400,266746800,11050,11050,11050,11050,0
|
|
20230922,201300,266746800,11050,11050,11050,11050,0
|
|
20230922,201200,266746800,11050,11050,11050,11050,0
|
|
20230922,201100,266746800,11050,11050,11050,11050,0
|
|
20230922,201000,266746800,11050,11050,11050,11050,0
|
|
20230922,200900,266746800,11050,11050,11050,11050,0
|
|
20230922,200800,266746800,11050,11050,11050,11050,0
|
|
20230922,200700,266746800,11050,11050,11050,11050,0
|
|
20230922,200600,266746800,11050,11050,11050,11050,0
|
|
20230922,200500,266746800,11050,11050,11050,11050,0
|
|
20230922,200400,266746800,11050,11050,11050,11050,0
|
|
20230922,200300,266746800,11050,11050,11050,11050,0
|
|
20230922,200200,266746800,11050,11050,11050,11050,0
|
|
20230922,200100,266746800,11050,11050,11050,11050,0
|
|
20230922,200000,266746800,11050,11050,11050,11050,0
|
|
20230922,195900,266746800,11050,11050,11050,11050,0
|
|
20230922,195800,266746800,11050,11050,11050,11050,0
|
|
20230922,195700,266746800,11050,11050,11050,11050,0
|
|
20230922,195600,266746800,11050,11050,11050,11050,0
|
|
20230922,195500,266746800,11050,11050,11050,11050,0
|
|
20230922,195400,266746800,11050,11050,11050,11050,0
|
|
20230922,195300,266746800,11050,11050,11050,11050,0
|
|
20230922,195200,266746800,11050,11050,11050,11050,409
|
|
20230922,195100,266746800,11050,11050,11050,11050,0
|
|
20230922,195000,266746800,11050,11050,11050,11050,0
|
|
20230922,194900,266746800,11050,11050,11050,11050,0
|
|
20230922,194800,266746800,11050,11050,11050,11050,0
|
|
20230922,194700,266746800,11050,11050,11050,11050,0
|
|
20230922,194600,266746800,11050,11050,11050,11050,0
|
|
20230922,194500,266746800,11050,11050,11050,11050,0
|
|
20230922,194400,266746800,11050,11050,11050,11050,0
|
|
20230922,194300,266746800,11050,11050,11050,11050,0
|
|
20230922,194200,266746800,11050,11050,11050,11050,0
|
|
20230922,194100,266746800,11050,11050,11050,11050,0
|
|
20230922,194000,266746800,11050,11050,11050,11050,0
|
|
20230922,193900,266746800,11050,11050,11050,11050,0
|
|
20230922,193800,266746800,11050,11050,11050,11050,0
|
|
20230922,193700,266746800,11050,11050,11050,11050,0
|
|
20230922,193600,266746800,11050,11050,11050,11050,0
|
|
20230922,193500,266746800,11050,11050,11050,11050,0
|
|
20230922,193400,266746800,11050,11050,11050,11050,0
|
|
20230922,193300,266746800,11050,11050,11050,11050,0
|
|
20230922,193200,266746800,11050,11050,11050,11050,0
|
|
20230922,193100,266746800,11050,11050,11050,11050,0
|
|
20230922,193000,266746800,11050,11050,11050,11050,0
|
|
20230922,192900,266746800,11050,11050,11050,11050,0
|
|
20230922,192800,266746800,11050,11050,11050,11050,0
|
|
20230922,192700,266746800,11050,11050,11050,11050,0
|
|
20230922,192600,266746800,11050,11050,11050,11050,0
|
|
20230922,192500,266746800,11050,11050,11050,11050,0
|
|
20230922,192400,266746800,11050,11050,11050,11050,0
|
|
20230922,192300,266746800,11050,11050,11050,11050,0
|
|
20230922,192200,266746800,11050,11050,11050,11050,409
|
|
20230922,192100,266746800,11050,11050,11050,11050,0
|
|
20230922,192000,266746800,11050,11050,11050,11050,0
|
|
20230922,191900,266746800,11050,11050,11050,11050,0
|
|
20230922,191800,266746800,11050,11050,11050,11050,0
|
|
20230922,191700,266746800,11050,11050,11050,11050,0
|
|
20230922,191600,266746800,11050,11050,11050,11050,0
|
|
20230922,191500,266746800,11050,11050,11050,11050,0
|
|
20230922,191400,266746800,11050,11050,11050,11050,0
|
|
20230922,191300,266746800,11050,11050,11050,11050,0
|
|
20230922,191200,266746800,11050,11050,11050,11050,0
|
|
20230922,191100,266746800,11050,11050,11050,11050,0
|
|
20230922,191000,266746800,11050,11050,11050,11050,0
|
|
20230922,190900,266746800,11050,11050,11050,11050,0
|
|
20230922,190800,266746800,11050,11050,11050,11050,0
|
|
20230922,190700,266746800,11050,11050,11050,11050,0
|
|
20230922,190600,266746800,11050,11050,11050,11050,0
|
|
20230922,190500,266746800,11050,11050,11050,11050,0
|
|
20230922,190400,266746800,11050,11050,11050,11050,0
|
|
20230922,190300,266746800,11050,11050,11050,11050,0
|
|
20230922,190200,266746800,11050,11050,11050,11050,0
|
|
20230922,190100,266746800,11050,11050,11050,11050,0
|
|
20230922,190000,266746800,11050,11050,11050,11050,0
|
|
20230922,185900,266746800,11050,11050,11050,11050,0
|
|
20230922,185800,266746800,11050,11050,11050,11050,0
|
|
20230922,185700,266746800,11050,11050,11050,11050,0
|
|
20230922,185600,266746800,11050,11050,11050,11050,0
|
|
20230922,185500,266746800,11050,11050,11050,11050,0
|
|
20230922,185400,266746800,11050,11050,11050,11050,0
|
|
20230922,185300,266746800,11050,11050,11050,11050,0
|
|
20230922,185200,266746800,11050,11050,11050,11050,409
|
|
20230922,185100,266746800,11050,11050,11050,11050,0
|
|
20230922,185000,266746800,11050,11050,11050,11050,0
|
|
20230922,184900,266746800,11050,11050,11050,11050,0
|
|
20230922,184800,266746800,11050,11050,11050,11050,0
|
|
20230922,184700,266746800,11050,11050,11050,11050,0
|
|
20230922,184600,266746800,11050,11050,11050,11050,0
|
|
20230922,184500,266746800,11050,11050,11050,11050,0
|
|
20230922,184400,266746800,11050,11050,11050,11050,0
|
|
20230922,184300,266746800,11050,11050,11050,11050,0
|
|
20230922,184200,266746800,11050,11050,11050,11050,0
|
|
20230922,184100,266746800,11050,11050,11050,11050,0
|
|
20230922,184000,266746800,11050,11050,11050,11050,0
|
|
20230922,183900,266746800,11050,11050,11050,11050,0
|
|
20230922,183800,266746800,11050,11050,11050,11050,0
|
|
20230922,183700,266746800,11050,11050,11050,11050,0
|
|
20230922,183600,266746800,11050,11050,11050,11050,0
|
|
20230922,183500,266746800,11050,11050,11050,11050,0
|
|
20230922,183400,266746800,11050,11050,11050,11050,0
|
|
20230922,183300,266746800,11050,11050,11050,11050,0
|
|
20230922,183200,266746800,11050,11050,11050,11050,0
|
|
20230922,183100,266746800,11050,11050,11050,11050,0
|
|
20230922,183000,266746800,11050,11050,11050,11050,0
|
|
20230922,182900,266746800,11050,11050,11050,11050,0
|
|
20230922,182800,266746800,11050,11050,11050,11050,0
|
|
20230922,182700,266746800,11050,11050,11050,11050,0
|
|
20230922,182600,266746800,11050,11050,11050,11050,0
|
|
20230922,182500,266746800,11050,11050,11050,11050,0
|
|
20230922,182400,266746800,11050,11050,11050,11050,0
|
|
20230922,182300,266746800,11050,11050,11050,11050,0
|
|
20230922,182200,266746800,11050,11050,11050,11050,409
|
|
20230922,182100,266746800,11050,11050,11050,11050,0
|
|
20230922,182000,266746800,11050,11050,11050,11050,0
|
|
20230922,181900,266746800,11050,11050,11050,11050,0
|
|
20230922,181800,266746800,11050,11050,11050,11050,0
|
|
20230922,181700,266746800,11050,11050,11050,11050,0
|
|
20230922,181600,266746800,11050,11050,11050,11050,0
|
|
20230922,181500,266746800,11050,11050,11050,11050,0
|
|
20230922,181400,266746800,11050,11050,11050,11050,0
|
|
20230922,181300,266746800,11050,11050,11050,11050,0
|
|
20230922,181200,266746800,11050,11050,11050,11050,0
|
|
20230922,181100,266746800,11050,11050,11050,11050,0
|
|
20230922,181000,266746800,11050,11050,11050,11050,0
|
|
20230922,180900,266746800,11050,11050,11050,11050,0
|
|
20230922,180800,266746800,11050,11050,11050,11050,0
|
|
20230922,180700,266746800,11050,11050,11050,11050,0
|
|
20230922,180600,266746800,11050,11050,11050,11050,0
|
|
20230922,180500,266746800,11050,11050,11050,11050,0
|
|
20230922,180400,266746800,11050,11050,11050,11050,0
|
|
20230922,180300,266746800,11050,11050,11050,11050,0
|
|
20230922,180200,266746800,11050,11050,11050,11050,0
|
|
20230922,180100,266746800,11050,11050,11050,11050,0
|
|
20230922,180000,266746800,11050,11050,11050,11050,0
|
|
20230922,175900,266746800,11050,11050,11050,11050,0
|
|
20230922,175800,266746800,11050,11050,11050,11050,0
|
|
20230922,175700,266746800,11050,11050,11050,11050,0
|
|
20230922,175600,266746800,11050,11050,11050,11050,0
|
|
20230922,175500,266746800,11050,11050,11050,11050,0
|
|
20230922,175400,266746800,11050,11050,11050,11050,0
|
|
20230922,175300,266746800,11050,11050,11050,11050,0
|
|
20230922,175200,266746800,11050,11050,11050,11050,409
|
|
20230922,175100,266746800,11050,11050,11050,11050,0
|
|
20230922,175000,266746800,11050,11050,11050,11050,0
|
|
20230922,174900,266746800,11050,11050,11050,11050,0
|
|
20230922,174800,266746800,11050,11050,11050,11050,0
|
|
20230922,174700,266746800,11050,11050,11050,11050,0
|
|
20230922,174600,266746800,11050,11050,11050,11050,0
|
|
20230922,174500,266746800,11050,11050,11050,11050,0
|
|
20230922,174400,266746800,11050,11050,11050,11050,0
|
|
20230922,174300,266746800,11050,11050,11050,11050,0
|
|
20230922,174200,266746800,11050,11050,11050,11050,0
|
|
20230922,174100,266746800,11050,11050,11050,11050,0
|
|
20230922,174000,266746800,11050,11050,11050,11050,0
|
|
20230922,173900,266746800,11050,11050,11050,11050,0
|
|
20230922,173800,266746800,11050,11050,11050,11050,0
|
|
20230922,173700,266746800,11050,11050,11050,11050,0
|
|
20230922,173600,266746800,11050,11050,11050,11050,0
|
|
20230922,173500,266746800,11050,11050,11050,11050,0
|
|
20230922,173400,266746800,11050,11050,11050,11050,0
|
|
20230922,173300,266746800,11050,11050,11050,11050,0
|
|
20230922,173200,266746800,11050,11050,11050,11050,0
|
|
20230922,173100,266746800,11050,11050,11050,11050,0
|
|
20230922,173000,266746800,11050,11050,11050,11050,0
|
|
20230922,172900,266746800,11050,11050,11050,11050,0
|
|
20230922,172800,266746800,11050,11050,11050,11050,0
|
|
20230922,172700,266746800,11050,11050,11050,11050,0
|
|
20230922,172600,266746800,11050,11050,11050,11050,0
|
|
20230922,172500,266746800,11050,11050,11050,11050,0
|
|
20230922,172400,266746800,11050,11050,11050,11050,0
|
|
20230922,172300,266746800,11050,11050,11050,11050,0
|
|
20230922,172200,266746800,11050,11050,11050,11050,409
|
|
20230922,172100,266746800,11050,11050,11050,11050,0
|
|
20230922,172000,266746800,11050,11050,11050,11050,0
|
|
20230922,171900,266746800,11050,11050,11050,11050,0
|
|
20230922,171800,266746800,11050,11050,11050,11050,0
|
|
20230922,171700,266746800,11050,11050,11050,11050,0
|
|
20230922,171600,266746800,11050,11050,11050,11050,0
|
|
20230922,171500,266746800,11050,11050,11050,11050,0
|
|
20230922,171400,266746800,11050,11050,11050,11050,0
|
|
20230922,171300,266746800,11050,11050,11050,11050,0
|
|
20230922,171200,266746800,11050,11050,11050,11050,0
|
|
20230922,171100,266746800,11050,11050,11050,11050,0
|
|
20230922,171000,266746800,11050,11050,11050,11050,0
|
|
20230922,170900,266746800,11050,11050,11050,11050,0
|
|
20230922,170800,266746800,11050,11050,11050,11050,0
|
|
20230922,170700,266746800,11050,11050,11050,11050,0
|
|
20230922,170600,266746800,11050,11050,11050,11050,0
|
|
20230922,170500,266746800,11050,11050,11050,11050,0
|
|
20230922,170400,266746800,11050,11050,11050,11050,0
|
|
20230922,170300,266746800,11050,11050,11050,11050,0
|
|
20230922,170200,266746800,11050,11050,11050,11050,0
|
|
20230922,170100,266746800,11050,11050,11050,11050,0
|
|
20230922,170000,266746800,11050,11050,11050,11050,0
|
|
20230922,165900,266746800,11050,11050,11050,11050,0
|
|
20230922,165800,266746800,11050,11050,11050,11050,0
|
|
20230922,165700,266746800,11050,11050,11050,11050,0
|
|
20230922,165600,266746800,11050,11050,11050,11050,0
|
|
20230922,165500,266746800,11050,11050,11050,11050,0
|
|
20230922,165400,266746800,11050,11050,11050,11050,0
|
|
20230922,165300,266746800,11050,11050,11050,11050,0
|
|
20230922,165200,266746800,11050,11050,11050,11050,409
|
|
20230922,165100,266746800,11050,11050,11050,11050,0
|
|
20230922,165000,266746800,11050,11050,11050,11050,0
|
|
20230922,164900,266746800,11050,11050,11050,11050,0
|
|
20230922,164800,266746800,11050,11050,11050,11050,0
|
|
20230922,164700,266746800,11050,11050,11050,11050,0
|
|
20230922,164600,266746800,11050,11050,11050,11050,0
|
|
20230922,164500,266746800,11050,11050,11050,11050,0
|
|
20230922,164400,266746800,11050,11050,11050,11050,0
|
|
20230922,164300,266746800,11050,11050,11050,11050,0
|
|
20230922,164200,266746800,11050,11050,11050,11050,0
|
|
20230922,164100,266746800,11050,11050,11050,11050,0
|
|
20230922,164000,266746800,11050,11050,11050,11050,0
|
|
20230922,163900,266746800,11050,11050,11050,11050,0
|
|
20230922,163800,266746800,11050,11050,11050,11050,0
|
|
20230922,163700,266746800,11050,11050,11050,11050,0
|
|
20230922,163600,266746800,11050,11050,11050,11050,0
|
|
20230922,163500,266746800,11050,11050,11050,11050,0
|
|
20230922,163400,266746800,11050,11050,11050,11050,0
|
|
20230922,163300,266746800,11050,11050,11050,11050,0
|
|
20230922,163200,266746800,11050,11050,11050,11050,0
|
|
20230922,163100,266746800,11050,11050,11050,11050,0
|
|
20230922,163000,266746800,11050,11050,11050,11050,0
|
|
20230922,162900,266746800,11050,11050,11050,11050,0
|
|
20230922,162800,266746800,11050,11050,11050,11050,0
|
|
20230922,162700,266746800,11050,11050,11050,11050,0
|
|
20230922,162600,266746800,11050,11050,11050,11050,0
|
|
20230922,162500,266746800,11050,11050,11050,11050,0
|
|
20230922,162400,266746800,11050,11050,11050,11050,0
|
|
20230922,162300,266746800,11050,11050,11050,11050,0
|
|
20230922,162200,266746800,11050,11050,11050,11050,409
|
|
20230922,162100,266746800,11050,11050,11050,11050,0
|
|
20230922,162000,266746800,11050,11050,11050,11050,0
|
|
20230922,161900,266746800,11050,11050,11050,11050,0
|
|
20230922,161800,266746800,11050,11050,11050,11050,0
|
|
20230922,161700,266746800,11050,11050,11050,11050,0
|
|
20230922,161600,266746800,11050,11050,11050,11050,0
|
|
20230922,161500,266746800,11050,11050,11050,11050,0
|
|
20230922,161400,266746800,11050,11050,11050,11050,0
|
|
20230922,161300,266746800,11050,11050,11050,11050,0
|
|
20230922,161200,266746800,11050,11050,11050,11050,0
|
|
20230922,161100,266746800,11050,11050,11050,11050,0
|
|
20230922,161000,266746800,11050,11050,11050,11050,0
|
|
20230922,160900,266746800,11050,11050,11050,11050,0
|
|
20230922,160800,266746800,11050,11050,11050,11050,0
|
|
20230922,160700,266746800,11050,11050,11050,11050,0
|
|
20230922,160600,266746800,11050,11050,11050,11050,0
|
|
20230922,160500,266746800,11050,11050,11050,11050,0
|
|
20230922,160400,266746800,11050,11050,11050,11050,0
|
|
20230922,160300,266746800,11050,11050,11050,11050,0
|
|
20230922,160200,266746800,11050,11050,11050,11050,0
|
|
20230922,160100,266746800,11050,11050,11050,11050,0
|
|
20230922,160000,266746800,11050,11050,11050,11050,0
|
|
20230922,155900,266746800,11050,11050,11050,11050,0
|
|
20230922,155800,266746800,11050,11050,11050,11050,0
|
|
20230922,155700,266746800,11050,11050,11050,11050,0
|
|
20230922,155600,266746800,11050,11050,11050,11050,0
|
|
20230922,155500,266746800,11050,11050,11050,11050,0
|
|
20230922,155400,266746800,11050,11050,11050,11050,0
|
|
20230922,155300,266746800,11050,11050,11050,11050,0
|
|
20230922,155200,266746800,11050,11050,11050,11050,409
|
|
20230922,155100,266746800,11050,11050,11050,11050,0
|
|
20230922,155000,266746800,11050,11050,11050,11050,0
|
|
20230922,154900,266746800,11050,11050,11050,11050,0
|
|
20230922,154800,266746800,11050,11050,11050,11050,0
|
|
20230922,154700,266746800,11050,11050,11050,11050,0
|
|
20230922,154600,266746800,11050,11050,11050,11050,0
|
|
20230922,154500,266746800,11050,11050,11050,11050,0
|
|
20230922,154400,266746800,11050,11050,11050,11050,0
|
|
20230922,154300,266746800,11050,11050,11050,11050,0
|
|
20230922,154200,266746800,11050,11050,11050,11050,0
|
|
20230922,154100,266746800,11050,11050,11050,11050,0
|
|
20230922,154000,266746800,11050,11050,11050,11050,0
|
|
20230922,153900,266746800,11050,11050,11050,11050,0
|
|
20230922,153800,266746800,11050,11050,11050,11050,0
|
|
20230922,153700,266746800,11050,11050,11050,11050,0
|
|
20230922,153600,266746800,11050,11050,11050,11050,0
|
|
20230922,153500,266746800,11050,11050,11050,11050,0
|
|
20230922,153400,266746800,11050,11050,11050,11050,0
|
|
20230922,153300,266746800,11050,11050,11050,11050,0
|
|
20230922,153200,266746800,11050,11050,11050,11050,0
|
|
20230922,153100,266746800,11050,11050,11050,11050,0
|
|
20230922,153000,266746800,11050,11050,11050,11050,409
|
|
20230922,152900,262227350,11100,11100,11100,11100,0
|
|
20230922,152800,262227350,11100,11100,11100,11100,0
|
|
20230922,152700,262227350,11100,11100,11100,11100,0
|
|
20230922,152600,262227350,11100,11100,11100,11100,0
|
|
20230922,152500,262227350,11100,11100,11100,11100,0
|
|
20230922,152400,262227350,11100,11100,11100,11100,0
|
|
20230922,152300,262227350,11100,11100,11100,11100,0
|
|
20230922,152200,262227350,11100,11100,11100,11100,0
|
|
20230922,152100,262227350,11100,11100,11100,11100,0
|
|
20230922,152000,262227350,11100,11100,11100,11100,0
|
|
20230922,151900,262227350,11100,11100,11100,11100,0
|
|
20230922,151800,262227350,11100,11090,11100,11090,28
|
|
20230922,151700,261916630,11050,11060,11060,11050,117
|
|
20230922,151600,260623690,11050,11050,11050,11050,9
|
|
20230922,151500,260524240,11050,11050,11050,11050,9
|
|
20230922,151400,260424790,11050,11050,11080,11050,24
|
|
20230922,151300,260159350,11050,11050,11050,11050,9
|
|
20230922,151200,260059900,11050,11050,11050,11050,9
|
|
20230922,151100,259960450,11040,11050,11050,11040,509
|
|
20230922,151000,254336090,11080,11030,11080,11030,720
|
|
20230922,150900,246369980,11030,11030,11030,11030,9
|
|
20230922,150800,246270710,11040,11030,11040,11030,16
|
|
20230922,150700,246094160,11030,11030,11030,11030,9
|
|
20230922,150600,245994890,11040,11030,11040,11030,17
|
|
20230922,150500,245807300,11040,11030,11040,11030,14
|
|
20230922,150400,245652830,11030,11030,11030,11030,9
|
|
20230922,150300,245553560,11050,11020,11050,11020,17
|
|
20230922,150200,245365980,11020,11020,11020,11020,9
|
|
20230922,150100,245266800,11030,11030,11030,11030,9
|
|
20230922,150000,245167530,11020,11020,11020,11020,12
|
|
20230922,145900,245035290,11010,11000,11070,11000,28
|
|
20230922,145800,244726250,11000,11080,11080,11000,11
|
|
20230922,145700,244605090,11080,11080,11080,11080,21
|
|
20230922,145600,244372410,11080,11000,11080,11000,130
|
|
20230922,145500,242934010,11000,11030,11030,11000,955
|
|
20230922,145400,232425810,11050,11030,11050,11030,18
|
|
20230922,145300,232227190,11050,11050,11050,11030,18
|
|
20230922,145200,232028470,11050,11030,11050,11030,16
|
|
20230922,145100,231851850,11030,11040,11050,11030,26
|
|
20230922,145000,231564910,11010,11030,11050,11010,25
|
|
20230922,144900,231289180,11010,11070,11070,11010,910
|
|
20230922,144800,221216040,11070,11070,11070,11070,11
|
|
20230922,144700,221094270,11070,11080,11080,11070,24
|
|
20230922,144600,220828540,11080,11080,11080,11070,25
|
|
20230922,144500,220551710,11070,11070,11070,11070,11
|
|
20230922,144400,220429940,11070,11100,11100,11070,10
|
|
20230922,144300,220319210,11110,11170,11170,11110,6
|
|
20230922,144200,220252370,11170,11080,11170,11070,128
|
|
20230922,144100,218826800,11070,11070,11070,11070,21
|
|
20230922,144000,218594330,11070,11070,11070,11070,14
|
|
20230922,143900,218439350,11070,11070,11070,11070,16
|
|
20230922,143800,218262230,11070,11070,11070,11070,121
|
|
20230922,143700,216922760,11070,11070,11070,11070,18
|
|
20230922,143600,216723500,11070,11070,11070,11070,23
|
|
20230922,143500,216468890,11070,11070,11070,11070,21
|
|
20230922,143400,216236420,11070,11070,11070,11070,13
|
|
20230922,143300,216092510,11070,11070,11070,11070,21
|
|
20230922,143200,215860040,11080,11070,11080,11070,16
|
|
20230922,143100,215682890,11070,11060,11070,11040,26
|
|
20230922,143000,215395430,11060,11060,11060,11040,24
|
|
20230922,142900,215130170,11050,11020,11050,11020,27
|
|
20230922,142800,214832220,11030,11020,11030,11020,14
|
|
20230922,142700,214677890,11030,11030,11040,11010,21
|
|
20230922,142600,214446380,11020,11010,11020,11000,45
|
|
20230922,142500,213951060,11000,10980,11010,10980,416
|
|
20230922,142400,209371260,10980,10980,10980,10960,30
|
|
20230922,142300,209042160,10960,10960,10960,10960,8
|
|
20230922,142200,208954480,10960,10990,10990,10960,328
|
|
20230922,142100,205350030,10990,11020,11020,10990,252
|
|
20230922,142000,202577250,11010,11010,11010,11010,21
|
|
20230922,141900,202346040,11010,11010,11010,11010,20
|
|
20230922,141800,202125840,11010,11010,11010,11010,14
|
|
20230922,141700,201971700,11010,11020,11030,11010,13
|
|
20230922,141600,201828500,11010,11020,11020,11010,25
|
|
20230922,141500,201553160,11020,11020,11020,11020,14
|
|
20230922,141400,201398880,11020,11020,11020,11010,158
|
|
20230922,141300,199657910,11020,11020,11020,11020,22
|
|
20230922,141200,199415470,11020,11020,11020,11020,12
|
|
20230922,141100,199283230,11020,11020,11020,11020,21
|
|
20230922,141000,199051810,11020,11020,11020,11020,13
|
|
20230922,140900,198908550,11020,11020,11020,11020,18
|
|
20230922,140800,198710190,11020,11030,11030,11020,12
|
|
20230922,140700,198577910,11040,11020,11040,11020,22
|
|
20230922,140600,198335350,11020,11020,11020,11020,12
|
|
20230922,140500,198203110,11020,11020,11020,11020,17
|
|
20230922,140400,198015770,11030,11020,11030,11020,13
|
|
20230922,140300,197872460,11020,11030,11030,11020,21
|
|
20230922,140200,197640920,11030,11030,11030,11030,13
|
|
20230922,140100,197497530,11030,11020,11030,11020,13
|
|
20230922,140000,197354230,11020,11030,11030,11020,20
|
|
20230922,135900,197133710,11030,11020,11030,11020,14
|
|
20230922,135800,196979380,11030,11030,11030,11020,19
|
|
20230922,135700,196769890,11020,11020,11020,11020,14
|
|
20230922,135600,196615610,11020,11020,11030,11020,26
|
|
20230922,135500,196329000,11030,11020,11030,11020,12
|
|
20230922,135400,196196720,11040,11010,11040,11010,13
|
|
20230922,135300,196053470,11040,11010,11040,11010,21
|
|
20230922,135200,195821920,11030,11000,11030,11000,21
|
|
20230922,135100,195590600,11010,11000,11010,11000,18
|
|
20230922,135000,195392550,11010,11000,11010,11000,17
|
|
20230922,134900,195205510,11010,11000,11010,11000,19
|
|
20230922,134800,194996400,11000,11000,11000,11000,9
|
|
20230922,134700,194897400,11000,11020,11020,11000,13
|
|
20230922,134600,194754300,11010,11010,11010,11000,30
|
|
20230922,134500,194424180,11000,11000,11000,11000,8
|
|
20230922,134400,194336180,11000,11000,11000,11000,12
|
|
20230922,134300,194204180,11020,11010,11020,11000,292
|
|
20230922,134200,190991550,11010,11020,11020,11010,22
|
|
20230922,134100,190749280,11010,11010,11020,11000,99
|
|
20230922,134000,189659730,11010,11030,11030,11010,11
|
|
20230922,133900,189538580,11030,11030,11030,11030,12
|
|
20230922,133800,189406220,11030,11030,11030,11030,21
|
|
20230922,133700,189174590,11030,11020,11030,11020,15
|
|
20230922,133600,189009170,11010,11010,11010,11010,18
|
|
20230922,133500,188810990,11010,11020,11020,11010,27
|
|
20230922,133400,188513530,11020,11020,11020,11020,8
|
|
20230922,133300,188425370,11020,11020,11020,11020,9
|
|
20230922,133200,188326190,11020,11020,11020,11020,116
|
|
20230922,133100,187047870,11020,11020,11020,11020,13
|
|
20230922,133000,186904610,11020,11020,11020,11020,743
|
|
20230922,132900,178716750,11020,11020,11020,11020,13
|
|
20230922,132800,178573490,11030,11020,11030,11020,16
|
|
20230922,132700,178397120,11040,11040,11040,11040,19
|
|
20230922,132600,178187360,11040,11040,11040,11040,8
|
|
20230922,132500,178099040,11040,11040,11040,11040,9
|
|
20230922,132400,177999680,11040,11040,11040,11040,8
|
|
20230922,132300,177911360,11040,11040,11040,11040,9
|
|
20230922,132200,177812000,11040,11040,11040,11040,8
|
|
20230922,132100,177723680,11040,11040,11040,11040,9
|
|
20230922,132000,177624320,11040,11070,11070,11040,16
|
|
20230922,131900,177447440,11040,11040,11040,11040,9
|
|
20230922,131800,177348080,11040,11040,11040,11040,8
|
|
20230922,131700,177259760,11030,11030,11030,11030,9
|
|
20230922,131600,177160490,11030,11030,11030,11030,8
|
|
20230922,131500,177072250,11020,11020,11020,11020,17
|
|
20230922,131400,176884910,11060,11050,11060,11020,265
|
|
20230922,131300,173954400,11050,11080,11080,11050,259
|
|
20230922,131200,171089220,11080,11080,11080,11080,9
|
|
20230922,131100,170989500,11080,11080,11080,11080,8
|
|
20230922,131000,170900860,11080,11080,11080,11080,9
|
|
20230922,130900,170801140,11090,11070,11090,11070,16
|
|
20230922,130800,170623860,11070,11080,11080,11070,17
|
|
20230922,130700,170435590,11070,11080,11080,11070,10
|
|
20230922,130600,170324870,11070,11080,11080,11070,14
|
|
20230922,130500,170169840,11070,11070,11070,11070,8
|
|
20230922,130400,170081280,11070,11070,11070,11070,14
|
|
20230922,130300,169926300,11070,11070,11070,11070,3
|
|
20230922,130200,169893090,11070,11080,11080,11070,14
|
|
20230922,130100,169738060,11080,11080,11080,11080,3
|
|
20230922,130000,169704820,11090,11090,11090,11090,18
|
|
20230922,125900,169505200,11090,11090,11090,11090,16
|
|
20230922,125800,169327760,11090,11090,11090,11090,16
|
|
20230922,125700,169150320,11080,11080,11080,11080,8
|
|
20230922,125600,169061680,11090,11090,11090,11090,12
|
|
20230922,125500,168928600,11090,11100,11100,11090,12
|
|
20230922,125400,168795480,11100,11100,11100,11100,8
|
|
20230922,125300,168706680,11110,11110,11110,11110,0
|
|
20230922,125200,168706680,11110,11110,11110,11110,0
|
|
20230922,125100,168706680,11110,11110,11110,11100,36
|
|
20230922,125000,168306800,11100,11100,11100,11100,0
|
|
20230922,124900,168306800,11100,11100,11100,11100,0
|
|
20230922,124800,168306800,11100,11100,11100,11100,7
|
|
20230922,124700,168229100,11100,11100,11100,11100,0
|
|
20230922,124600,168229100,11100,11100,11100,11100,8
|
|
20230922,124500,168140300,11100,11100,11100,11100,0
|
|
20230922,124400,168140300,11100,11100,11100,11100,0
|
|
20230922,124300,168140300,11100,11100,11100,11100,8
|
|
20230922,124200,168051500,11110,11110,11110,11110,0
|
|
20230922,124100,168051500,11110,11110,11110,11110,1
|
|
20230922,124000,168040390,11100,11100,11100,11100,8
|
|
20230922,123900,167951590,11110,11110,11110,11110,25
|
|
20230922,123800,167673840,11110,11130,11130,11110,441
|
|
20230922,123700,162774110,11150,11150,11150,11150,0
|
|
20230922,123600,162774110,11150,11150,11150,11150,0
|
|
20230922,123500,162774110,11150,11150,11150,11150,0
|
|
20230922,123400,162774110,11150,11150,11150,11150,0
|
|
20230922,123300,162774110,11150,11150,11150,11150,0
|
|
20230922,123200,162774110,11150,11150,11150,11150,0
|
|
20230922,123100,162774110,11150,11140,11150,11140,15
|
|
20230922,123000,162606930,11130,11130,11130,11130,0
|
|
20230922,122900,162606930,11130,11130,11130,11130,7
|
|
20230922,122800,162529020,11130,11130,11130,11130,0
|
|
20230922,122700,162529020,11130,11130,11130,11130,8
|
|
20230922,122600,162439980,11130,11130,11130,11130,0
|
|
20230922,122500,162439980,11130,11130,11130,11130,0
|
|
20230922,122400,162439980,11130,11130,11130,11130,8
|
|
20230922,122300,162350940,11140,11140,11140,11140,0
|
|
20230922,122200,162350940,11140,11140,11140,11140,0
|
|
20230922,122100,162350940,11140,11140,11140,11140,0
|
|
20230922,122000,162350940,11140,11140,11140,11140,0
|
|
20230922,121900,162350940,11140,11140,11140,11140,0
|
|
20230922,121800,162350940,11140,11140,11140,11140,1
|
|
20230922,121700,162339800,11150,11150,11150,11150,0
|
|
20230922,121600,162339800,11150,11150,11150,11150,54
|
|
20230922,121500,161737700,11190,11190,11190,11190,0
|
|
20230922,121400,161737700,11190,11190,11190,11190,0
|
|
20230922,121300,161737700,11190,11190,11190,11190,0
|
|
20230922,121200,161737700,11190,11190,11190,11190,0
|
|
20230922,121100,161737700,11190,11190,11190,11190,0
|
|
20230922,121000,161737700,11190,11190,11190,11190,0
|
|
20230922,120900,161737700,11190,11190,11190,11190,0
|
|
20230922,120800,161737700,11190,11190,11190,11190,0
|
|
20230922,120700,161737700,11190,11190,11190,11190,0
|
|
20230922,120600,161737700,11190,11190,11190,11190,0
|
|
20230922,120500,161737700,11190,11190,11190,11190,38
|
|
20230922,120400,161312480,11190,11190,11190,11190,7
|
|
20230922,120300,161234150,11180,11170,11180,11170,5
|
|
20230922,120200,161178270,11170,11170,11170,11170,6
|
|
20230922,120100,161111250,11180,11180,11180,11180,0
|
|
20230922,120000,161111250,11180,11180,11180,11170,7
|
|
20230922,115900,161033040,11180,11190,11190,11180,6
|
|
20230922,115800,160965930,11190,11190,11190,11190,8
|
|
20230922,115700,160876410,11190,11180,11190,11180,10
|
|
20230922,115600,160764560,11190,11190,11190,11190,1
|
|
20230922,115500,160753370,11180,11180,11180,11180,6
|
|
20230922,115400,160686290,11180,11190,11190,11180,18
|
|
20230922,115300,160484980,11190,11200,11200,11190,20
|
|
20230922,115200,160261100,11210,11210,11210,11210,7
|
|
20230922,115100,160182630,11210,11220,11220,11210,12
|
|
20230922,115000,160048060,11220,11220,11220,11220,1
|
|
20230922,114900,160036840,11220,11200,11220,11200,4
|
|
20230922,114800,159991980,11190,11190,11190,11190,8
|
|
20230922,114700,159902460,11200,11200,11200,11200,46
|
|
20230922,114600,159387260,11200,11190,11200,11190,50
|
|
20230922,114500,158827700,11190,11200,11200,11190,9
|
|
20230922,114400,158726960,11200,11200,11200,11200,4
|
|
20230922,114300,158682160,11200,11210,11210,11200,16
|
|
20230922,114200,158502890,11210,11210,11210,11210,8
|
|
20230922,114100,158413210,11210,11210,11210,11210,1
|
|
20230922,114000,158402000,11200,11210,11210,11200,16
|
|
20230922,113900,158222680,11220,11220,11220,11220,7
|
|
20230922,113800,158144140,11220,11220,11220,11220,9
|
|
20230922,113700,158043160,11220,11220,11220,11220,1
|
|
20230922,113600,158031940,11220,11230,11230,11220,18
|
|
20230922,113500,157829910,11230,11230,11230,11230,3
|
|
20230922,113400,157796220,11230,11240,11240,11230,14
|
|
20230922,113300,157638910,11250,11250,11250,11250,0
|
|
20230922,113200,157638910,11250,11250,11250,11250,0
|
|
20230922,113100,157638910,11250,11250,11250,11250,2
|
|
20230922,113000,157616410,11260,11240,11260,11240,600
|
|
20230922,112900,150862360,11240,11190,11240,11180,211
|
|
20230922,112800,148494900,11170,11170,11170,11170,1
|
|
20230922,112700,148483730,11170,11180,11180,11170,37
|
|
20230922,112600,148070360,11190,11190,11190,11190,4
|
|
20230922,112500,148025600,11170,11210,11220,11170,195
|
|
20230922,112400,145842860,11210,11200,11210,11200,35
|
|
20230922,112300,145450590,11210,11210,11210,11210,5
|
|
20230922,112200,145394540,11210,11200,11210,11200,511
|
|
20230922,112100,139671320,11200,11190,11200,11190,17
|
|
20230922,112000,139481000,11200,11180,11200,11180,62
|
|
20230922,111900,138787630,11180,11160,11180,11160,62
|
|
20230922,111800,138094740,11160,11160,11160,11160,6
|
|
20230922,111700,138027780,11160,11160,11160,11160,0
|
|
20230922,111600,138027780,11160,11160,11160,11160,6
|
|
20230922,111500,137960820,11150,11150,11150,11150,8
|
|
20230922,111400,137871620,11150,11150,11150,11150,8
|
|
20230922,111300,137782420,11130,11130,11130,11130,0
|
|
20230922,111200,137782420,11130,11130,11130,11130,0
|
|
20230922,111100,137782420,11130,11130,11130,11130,0
|
|
20230922,111000,137782420,11130,11130,11130,11130,0
|
|
20230922,110900,137782420,11130,11130,11130,11130,12
|
|
20230922,110800,137648860,11130,11130,11130,11130,13
|
|
20230922,110700,137504170,11120,11120,11120,11120,0
|
|
20230922,110600,137504170,11120,11130,11130,11120,5
|
|
20230922,110500,137448540,11140,11140,11140,11140,0
|
|
20230922,110400,137448540,11140,11140,11140,11140,8
|
|
20230922,110300,137359420,11140,11130,11140,11130,9
|
|
20230922,110200,137259190,11130,11130,11130,11130,7
|
|
20230922,110100,137181280,11130,11130,11130,11130,0
|
|
20230922,110000,137181280,11130,11130,11140,11130,29
|
|
20230922,105900,136858320,11120,11130,11130,11120,15
|
|
20230922,105800,136691380,11140,11140,11140,11140,12
|
|
20230922,105700,136557700,11140,11140,11140,11140,6
|
|
20230922,105600,136490860,11140,11150,11150,11140,19
|
|
20230922,105500,136279090,11150,11150,11150,11150,1
|
|
20230922,105400,136267940,11130,11130,11130,11130,0
|
|
20230922,105300,136267940,11130,11130,11130,11130,11
|
|
20230922,105200,136145510,11130,11130,11130,11130,0
|
|
20230922,105100,136145510,11130,11160,11160,11130,66
|
|
20230922,105000,135409660,11170,11170,11170,11170,15
|
|
20230922,104900,135242110,11160,11160,11160,11160,8
|
|
20230922,104800,135152830,11170,11170,11170,11170,0
|
|
20230922,104700,135152830,11170,11150,11170,11150,24
|
|
20230922,104600,134885070,11150,11150,11150,11150,182
|
|
20230922,104500,132855770,11140,11140,11140,11140,7
|
|
20230922,104400,132777790,11150,11150,11150,11150,0
|
|
20230922,104300,132777790,11150,11150,11150,11150,20
|
|
20230922,104200,132554790,11160,11140,11160,11140,3
|
|
20230922,104100,132521340,11130,11060,11130,11060,2462
|
|
20230922,104000,105191400,11060,11060,11060,11060,2
|
|
20230922,103900,105169280,11060,11060,11060,11060,8
|
|
20230922,103800,105080800,11060,11060,11060,11060,0
|
|
20230922,103700,105080800,11060,11060,11060,11060,8
|
|
20230922,103600,104992320,11050,11050,11050,11050,205
|
|
20230922,103500,102727070,11050,11050,11050,11050,54
|
|
20230922,103400,102130370,11050,11040,11050,11040,39
|
|
20230922,103300,101699490,11050,11050,11050,11050,2
|
|
20230922,103200,101677390,11050,11050,11050,11050,0
|
|
20230922,103100,101677390,11050,11020,11050,11020,303
|
|
20230922,103000,98334620,11020,11020,11020,11020,0
|
|
20230922,102900,98334620,11020,11000,11020,11000,29
|
|
20230922,102800,98015180,11000,10990,11000,10990,20
|
|
20230922,102700,97795280,10990,10990,10990,10990,20
|
|
20230922,102600,97575480,10990,10990,10990,10990,7
|
|
20230922,102500,97498550,10990,10990,10990,10990,1
|
|
20230922,102400,97487560,10980,10980,10980,10980,29
|
|
20230922,102300,97169140,10980,10980,10980,10970,30
|
|
20230922,102200,96839820,10890,10970,10970,10890,100
|
|
20230922,102100,95747410,10990,10990,10990,10990,0
|
|
20230922,102000,95747410,10990,10990,10990,10990,0
|
|
20230922,101900,95747410,10990,10990,10990,10990,7
|
|
20230922,101800,95670480,10990,10990,10990,10990,0
|
|
20230922,101700,95670480,10990,10990,10990,10990,0
|
|
20230922,101600,95670480,10990,10990,10990,10990,0
|
|
20230922,101500,95670480,10990,10980,10990,10860,1266
|
|
20230922,101400,81862860,10990,10990,10990,10990,9
|
|
20230922,101300,81763950,10980,10980,10980,10980,8
|
|
20230922,101200,81676110,10970,10970,10970,10970,0
|
|
20230922,101100,81676110,10970,10970,10970,10970,0
|
|
20230922,101000,81676110,10970,10960,10970,10960,567
|
|
20230922,100900,75456190,10960,10960,10960,10960,0
|
|
20230922,100800,75456190,10960,10960,10960,10960,23
|
|
20230922,100700,75204110,10960,10960,10960,10960,30
|
|
20230922,100600,74875310,10970,10970,10970,10970,7
|
|
20230922,100500,74798520,10960,10960,10960,10960,0
|
|
20230922,100400,74798520,10960,10960,10960,10960,8
|
|
20230922,100300,74710840,10960,10960,10960,10960,1
|
|
20230922,100200,74699880,10960,10960,10960,10960,0
|
|
20230922,100100,74699880,10960,10970,10970,10960,28
|
|
20230922,100000,74392920,10960,10960,10960,10960,3
|
|
20230922,095900,74360040,10960,10950,10960,10950,16
|
|
20230922,095800,74184750,10960,10960,10960,10960,11
|
|
20230922,095700,74064190,10950,10950,10950,10950,0
|
|
20230922,095600,74064190,10950,10950,10950,10950,9
|
|
20230922,095500,73965640,10960,10960,10960,10960,0
|
|
20230922,095400,73965640,10960,10980,10980,10960,88
|
|
20230922,095300,73000870,11000,10960,11000,10960,10
|
|
20230922,095200,72891230,10960,10960,10960,10960,0
|
|
20230922,095100,72891230,10960,10960,10960,10960,52
|
|
20230922,095000,72321310,10950,10950,10950,10950,7
|
|
20230922,094900,72244660,10960,10960,10960,10960,454
|
|
20230922,094800,67268820,10960,10970,10970,10960,100
|
|
20230922,094700,66172740,10960,10970,10970,10960,500
|
|
20230922,094600,60692660,10990,11010,11010,10990,862
|
|
20230922,094500,51202180,11010,11010,11010,11010,125
|
|
20230922,094400,49825930,11020,11010,11020,11010,253
|
|
20230922,094300,47040250,11020,11020,11020,11020,5
|
|
20230922,094200,46985150,11010,11010,11010,11010,7
|
|
20230922,094100,46908080,11010,11020,11020,11010,60
|
|
20230922,094000,46247340,11020,11030,11030,11020,57
|
|
20230922,093900,45619120,11020,11020,11020,11020,3
|
|
20230922,093800,45586060,11010,11010,11010,11010,0
|
|
20230922,093700,45586060,11010,11010,11010,11010,0
|
|
20230922,093600,45586060,11010,11010,11010,11010,669
|
|
20230922,093500,38220370,11010,11010,11010,11010,0
|
|
20230922,093400,38220370,11010,11000,11010,11000,17
|
|
20230922,093300,38033270,11000,11000,11000,11000,0
|
|
20230922,093200,38033270,11000,11070,11070,11000,1637
|
|
20230922,093100,20019590,11070,11090,11090,11070,11
|
|
20230922,093000,19897710,11080,11090,11090,11080,8
|
|
20230922,092900,19809030,11090,11090,11090,11090,8
|
|
20230922,092800,19720310,11090,11090,11090,11090,12
|
|
20230922,092700,19587230,11080,11080,11080,11080,106
|
|
20230922,092600,18412750,11080,11080,11080,11080,9
|
|
20230922,092500,18313030,11090,11090,11090,11090,3
|
|
20230922,092400,18279760,11090,11100,11100,11080,68
|
|
20230922,092300,17525560,11100,11110,11110,11100,24
|
|
20230922,092200,17259050,11110,11120,11120,11110,53
|
|
20230922,092100,16670020,11110,11110,11110,11110,0
|
|
20230922,092000,16670020,11110,11100,11110,11100,223
|
|
20230922,091900,14193630,11100,11100,11100,11100,20
|
|
20230922,091800,13971630,11110,11110,11110,11110,0
|
|
20230922,091700,13971630,11110,11110,11110,11110,8
|
|
20230922,091600,13882750,11100,11100,11100,11100,0
|
|
20230922,091500,13882750,11100,11100,11100,11100,10
|
|
20230922,091400,13771750,11110,11110,11110,11110,0
|
|
20230922,091300,13771750,11110,11100,11110,11100,10
|
|
20230922,091200,13660690,11110,11110,11110,11110,0
|
|
20230922,091100,13660690,11110,11110,11110,11110,1
|
|
20230922,091000,13649580,11060,11050,11060,11050,244
|
|
20230922,090900,10951270,11040,11040,11040,11040,7
|
|
20230922,090800,10873990,11000,11000,11000,11000,0
|
|
20230922,090700,10873990,11000,11000,11000,11000,0
|
|
20230922,090600,10873990,11000,11000,11000,11000,0
|
|
20230922,090500,10873990,11000,11000,11060,11000,223
|
|
20230922,090400,8408990,11000,11000,11000,11000,53
|
|
20230922,090300,7825990,11060,11000,11060,11000,72
|
|
20230922,090200,7033930,11000,10990,11000,10990,20
|
|
20230922,090100,6813950,11000,11000,11000,11000,1
|
|
20230922,090000,6802950,10850,10850,10850,10850,627
|