676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201300,410842350,11000,11000,11000,11000,512
|
|
20230912,201200,410842350,11000,11000,11000,11000,0
|
|
20230912,201100,410842350,11000,11000,11000,11000,0
|
|
20230912,201000,410842350,11000,11000,11000,11000,0
|
|
20230912,200900,410842350,11000,11000,11000,11000,0
|
|
20230912,200800,410842350,11000,11000,11000,11000,0
|
|
20230912,200700,410842350,11000,11000,11000,11000,0
|
|
20230912,200600,410842350,11000,11000,11000,11000,0
|
|
20230912,200500,410842350,11000,11000,11000,11000,0
|
|
20230912,200400,410842350,11000,11000,11000,11000,0
|
|
20230912,200300,410842350,11000,11000,11000,11000,0
|
|
20230912,200200,410842350,11000,11000,11000,11000,0
|
|
20230912,200100,410842350,11000,11000,11000,11000,0
|
|
20230912,200000,410842350,11000,11000,11000,11000,0
|
|
20230912,195900,410842350,11000,11000,11000,11000,0
|
|
20230912,195800,410842350,11000,11000,11000,11000,0
|
|
20230912,195700,410842350,11000,11000,11000,11000,0
|
|
20230912,195600,410842350,11000,11000,11000,11000,0
|
|
20230912,195500,410842350,11000,11000,11000,11000,0
|
|
20230912,195400,410842350,11000,11000,11000,11000,0
|
|
20230912,195300,410842350,11000,11000,11000,11000,0
|
|
20230912,195200,410842350,11000,11000,11000,11000,0
|
|
20230912,195100,410842350,11000,11000,11000,11000,0
|
|
20230912,195000,410842350,11000,11000,11000,11000,0
|
|
20230912,194900,410842350,11000,11000,11000,11000,0
|
|
20230912,194800,410842350,11000,11000,11000,11000,0
|
|
20230912,194700,410842350,11000,11000,11000,11000,0
|
|
20230912,194600,410842350,11000,11000,11000,11000,0
|
|
20230912,194500,410842350,11000,11000,11000,11000,0
|
|
20230912,194400,410842350,11000,11000,11000,11000,0
|
|
20230912,194300,410842350,11000,11000,11000,11000,512
|
|
20230912,194200,410842350,11000,11000,11000,11000,0
|
|
20230912,194100,410842350,11000,11000,11000,11000,0
|
|
20230912,194000,410842350,11000,11000,11000,11000,0
|
|
20230912,193900,410842350,11000,11000,11000,11000,0
|
|
20230912,193800,410842350,11000,11000,11000,11000,0
|
|
20230912,193700,410842350,11000,11000,11000,11000,0
|
|
20230912,193600,410842350,11000,11000,11000,11000,0
|
|
20230912,193500,410842350,11000,11000,11000,11000,0
|
|
20230912,193400,410842350,11000,11000,11000,11000,0
|
|
20230912,193300,410842350,11000,11000,11000,11000,0
|
|
20230912,193200,410842350,11000,11000,11000,11000,0
|
|
20230912,193100,410842350,11000,11000,11000,11000,0
|
|
20230912,193000,410842350,11000,11000,11000,11000,0
|
|
20230912,192900,410842350,11000,11000,11000,11000,0
|
|
20230912,192800,410842350,11000,11000,11000,11000,0
|
|
20230912,192700,410842350,11000,11000,11000,11000,0
|
|
20230912,192600,410842350,11000,11000,11000,11000,0
|
|
20230912,192500,410842350,11000,11000,11000,11000,0
|
|
20230912,192400,410842350,11000,11000,11000,11000,0
|
|
20230912,192300,410842350,11000,11000,11000,11000,0
|
|
20230912,192200,410842350,11000,11000,11000,11000,0
|
|
20230912,192100,410842350,11000,11000,11000,11000,0
|
|
20230912,192000,410842350,11000,11000,11000,11000,0
|
|
20230912,191900,410842350,11000,11000,11000,11000,0
|
|
20230912,191800,410842350,11000,11000,11000,11000,0
|
|
20230912,191700,410842350,11000,11000,11000,11000,0
|
|
20230912,191600,410842350,11000,11000,11000,11000,0
|
|
20230912,191500,410842350,11000,11000,11000,11000,0
|
|
20230912,191400,410842350,11000,11000,11000,11000,0
|
|
20230912,191300,410842350,11000,11000,11000,11000,512
|
|
20230912,191200,410842350,11000,11000,11000,11000,0
|
|
20230912,191100,410842350,11000,11000,11000,11000,0
|
|
20230912,191000,410842350,11000,11000,11000,11000,0
|
|
20230912,190900,410842350,11000,11000,11000,11000,0
|
|
20230912,190800,410842350,11000,11000,11000,11000,0
|
|
20230912,190700,410842350,11000,11000,11000,11000,0
|
|
20230912,190600,410842350,11000,11000,11000,11000,0
|
|
20230912,190500,410842350,11000,11000,11000,11000,0
|
|
20230912,190400,410842350,11000,11000,11000,11000,0
|
|
20230912,190300,410842350,11000,11000,11000,11000,0
|
|
20230912,190200,410842350,11000,11000,11000,11000,0
|
|
20230912,190100,410842350,11000,11000,11000,11000,0
|
|
20230912,190000,410842350,11000,11000,11000,11000,0
|
|
20230912,185900,410842350,11000,11000,11000,11000,0
|
|
20230912,185800,410842350,11000,11000,11000,11000,0
|
|
20230912,185700,410842350,11000,11000,11000,11000,0
|
|
20230912,185600,410842350,11000,11000,11000,11000,0
|
|
20230912,185500,410842350,11000,11000,11000,11000,0
|
|
20230912,185400,410842350,11000,11000,11000,11000,0
|
|
20230912,185300,410842350,11000,11000,11000,11000,0
|
|
20230912,185200,410842350,11000,11000,11000,11000,0
|
|
20230912,185100,410842350,11000,11000,11000,11000,0
|
|
20230912,185000,410842350,11000,11000,11000,11000,0
|
|
20230912,184900,410842350,11000,11000,11000,11000,0
|
|
20230912,184800,410842350,11000,11000,11000,11000,0
|
|
20230912,184700,410842350,11000,11000,11000,11000,0
|
|
20230912,184600,410842350,11000,11000,11000,11000,0
|
|
20230912,184500,410842350,11000,11000,11000,11000,0
|
|
20230912,184400,410842350,11000,11000,11000,11000,0
|
|
20230912,184300,410842350,11000,11000,11000,11000,512
|
|
20230912,184200,410842350,11000,11000,11000,11000,0
|
|
20230912,184100,410842350,11000,11000,11000,11000,0
|
|
20230912,184000,410842350,11000,11000,11000,11000,0
|
|
20230912,183900,410842350,11000,11000,11000,11000,0
|
|
20230912,183800,410842350,11000,11000,11000,11000,0
|
|
20230912,183700,410842350,11000,11000,11000,11000,0
|
|
20230912,183600,410842350,11000,11000,11000,11000,0
|
|
20230912,183500,410842350,11000,11000,11000,11000,0
|
|
20230912,183400,410842350,11000,11000,11000,11000,0
|
|
20230912,183300,410842350,11000,11000,11000,11000,0
|
|
20230912,183200,410842350,11000,11000,11000,11000,0
|
|
20230912,183100,410842350,11000,11000,11000,11000,0
|
|
20230912,183000,410842350,11000,11000,11000,11000,0
|
|
20230912,182900,410842350,11000,11000,11000,11000,0
|
|
20230912,182800,410842350,11000,11000,11000,11000,0
|
|
20230912,182700,410842350,11000,11000,11000,11000,0
|
|
20230912,182600,410842350,11000,11000,11000,11000,0
|
|
20230912,182500,410842350,11000,11000,11000,11000,0
|
|
20230912,182400,410842350,11000,11000,11000,11000,0
|
|
20230912,182300,410842350,11000,11000,11000,11000,0
|
|
20230912,182200,410842350,11000,11000,11000,11000,0
|
|
20230912,182100,410842350,11000,11000,11000,11000,0
|
|
20230912,182000,410842350,11000,11000,11000,11000,0
|
|
20230912,181900,410842350,11000,11000,11000,11000,0
|
|
20230912,181800,410842350,11000,11000,11000,11000,0
|
|
20230912,181700,410842350,11000,11000,11000,11000,0
|
|
20230912,181600,410842350,11000,11000,11000,11000,0
|
|
20230912,181500,410842350,11000,11000,11000,11000,0
|
|
20230912,181400,410842350,11000,11000,11000,11000,0
|
|
20230912,181300,410842350,11000,11000,11000,11000,512
|
|
20230912,181200,410842350,11000,11000,11000,11000,0
|
|
20230912,181100,410842350,11000,11000,11000,11000,0
|
|
20230912,181000,410842350,11000,11000,11000,11000,0
|
|
20230912,180900,410842350,11000,11000,11000,11000,0
|
|
20230912,180800,410842350,11000,11000,11000,11000,0
|
|
20230912,180700,410842350,11000,11000,11000,11000,0
|
|
20230912,180600,410842350,11000,11000,11000,11000,0
|
|
20230912,180500,410842350,11000,11000,11000,11000,0
|
|
20230912,180400,410842350,11000,11000,11000,11000,0
|
|
20230912,180300,410842350,11000,11000,11000,11000,0
|
|
20230912,180200,410842350,11000,11000,11000,11000,0
|
|
20230912,180100,410842350,11000,11000,11000,11000,0
|
|
20230912,180000,410842350,11000,11000,11000,11000,0
|
|
20230912,175900,410842350,11000,11000,11000,11000,0
|
|
20230912,175800,410842350,11000,11000,11000,11000,0
|
|
20230912,175700,410842350,11000,11000,11000,11000,0
|
|
20230912,175600,410842350,11000,11000,11000,11000,0
|
|
20230912,175500,410842350,11000,11000,11000,11000,0
|
|
20230912,175400,410842350,11000,11000,11000,11000,0
|
|
20230912,175300,410842350,11000,11000,11000,11000,0
|
|
20230912,175200,410842350,11000,11000,11000,11000,0
|
|
20230912,175100,410842350,11000,11000,11000,11000,0
|
|
20230912,175000,410842350,11000,11000,11000,11000,0
|
|
20230912,174900,410842350,11000,11000,11000,11000,0
|
|
20230912,174800,410842350,11000,11000,11000,11000,0
|
|
20230912,174700,410842350,11000,11000,11000,11000,0
|
|
20230912,174600,410842350,11000,11000,11000,11000,0
|
|
20230912,174500,410842350,11000,11000,11000,11000,0
|
|
20230912,174400,410842350,11000,11000,11000,11000,0
|
|
20230912,174300,410842350,11000,11000,11000,11000,512
|
|
20230912,174200,410842350,11000,11000,11000,11000,0
|
|
20230912,174100,410842350,11000,11000,11000,11000,0
|
|
20230912,174000,410842350,11000,11000,11000,11000,0
|
|
20230912,173900,410842350,11000,11000,11000,11000,0
|
|
20230912,173800,410842350,11000,11000,11000,11000,0
|
|
20230912,173700,410842350,11000,11000,11000,11000,0
|
|
20230912,173600,410842350,11000,11000,11000,11000,0
|
|
20230912,173500,410842350,11000,11000,11000,11000,0
|
|
20230912,173400,410842350,11000,11000,11000,11000,0
|
|
20230912,173300,410842350,11000,11000,11000,11000,0
|
|
20230912,173200,410842350,11000,11000,11000,11000,0
|
|
20230912,173100,410842350,11000,11000,11000,11000,0
|
|
20230912,173000,410842350,11000,11000,11000,11000,0
|
|
20230912,172900,410842350,11000,11000,11000,11000,0
|
|
20230912,172800,410842350,11000,11000,11000,11000,0
|
|
20230912,172700,410842350,11000,11000,11000,11000,0
|
|
20230912,172600,410842350,11000,11000,11000,11000,0
|
|
20230912,172500,410842350,11000,11000,11000,11000,0
|
|
20230912,172400,410842350,11000,11000,11000,11000,0
|
|
20230912,172300,410842350,11000,11000,11000,11000,0
|
|
20230912,172200,410842350,11000,11000,11000,11000,0
|
|
20230912,172100,410842350,11000,11000,11000,11000,0
|
|
20230912,172000,410842350,11000,11000,11000,11000,0
|
|
20230912,171900,410842350,11000,11000,11000,11000,0
|
|
20230912,171800,410842350,11000,11000,11000,11000,0
|
|
20230912,171700,410842350,11000,11000,11000,11000,0
|
|
20230912,171600,410842350,11000,11000,11000,11000,0
|
|
20230912,171500,410842350,11000,11000,11000,11000,0
|
|
20230912,171400,410842350,11000,11000,11000,11000,0
|
|
20230912,171300,410842350,11000,11000,11000,11000,512
|
|
20230912,171200,410842350,11000,11000,11000,11000,0
|
|
20230912,171100,410842350,11000,11000,11000,11000,0
|
|
20230912,171000,410842350,11000,11000,11000,11000,0
|
|
20230912,170900,410842350,11000,11000,11000,11000,0
|
|
20230912,170800,410842350,11000,11000,11000,11000,0
|
|
20230912,170700,410842350,11000,11000,11000,11000,0
|
|
20230912,170600,410842350,11000,11000,11000,11000,0
|
|
20230912,170500,410842350,11000,11000,11000,11000,0
|
|
20230912,170400,410842350,11000,11000,11000,11000,0
|
|
20230912,170300,410842350,11000,11000,11000,11000,0
|
|
20230912,170200,410842350,11000,11000,11000,11000,0
|
|
20230912,170100,410842350,11000,11000,11000,11000,0
|
|
20230912,170000,410842350,11000,11000,11000,11000,0
|
|
20230912,165900,410842350,11000,11000,11000,11000,0
|
|
20230912,165800,410842350,11000,11000,11000,11000,0
|
|
20230912,165700,410842350,11000,11000,11000,11000,0
|
|
20230912,165600,410842350,11000,11000,11000,11000,0
|
|
20230912,165500,410842350,11000,11000,11000,11000,0
|
|
20230912,165400,410842350,11000,11000,11000,11000,0
|
|
20230912,165300,410842350,11000,11000,11000,11000,0
|
|
20230912,165200,410842350,11000,11000,11000,11000,0
|
|
20230912,165100,410842350,11000,11000,11000,11000,0
|
|
20230912,165000,410842350,11000,11000,11000,11000,0
|
|
20230912,164900,410842350,11000,11000,11000,11000,0
|
|
20230912,164800,410842350,11000,11000,11000,11000,0
|
|
20230912,164700,410842350,11000,11000,11000,11000,0
|
|
20230912,164600,410842350,11000,11000,11000,11000,0
|
|
20230912,164500,410842350,11000,11000,11000,11000,0
|
|
20230912,164400,410842350,11000,11000,11000,11000,0
|
|
20230912,164300,410842350,11000,11000,11000,11000,512
|
|
20230912,164200,410842350,11000,11000,11000,11000,0
|
|
20230912,164100,410842350,11000,11000,11000,11000,0
|
|
20230912,164000,410842350,11000,11000,11000,11000,0
|
|
20230912,163900,410842350,11000,11000,11000,11000,0
|
|
20230912,163800,410842350,11000,11000,11000,11000,0
|
|
20230912,163700,410842350,11000,11000,11000,11000,0
|
|
20230912,163600,410842350,11000,11000,11000,11000,0
|
|
20230912,163500,410842350,11000,11000,11000,11000,0
|
|
20230912,163400,410842350,11000,11000,11000,11000,0
|
|
20230912,163300,410842350,11000,11000,11000,11000,0
|
|
20230912,163200,410842350,11000,11000,11000,11000,0
|
|
20230912,163100,410842350,11000,11000,11000,11000,0
|
|
20230912,163000,410842350,11000,11000,11000,11000,0
|
|
20230912,162900,410842350,11000,11000,11000,11000,0
|
|
20230912,162800,410842350,11000,11000,11000,11000,0
|
|
20230912,162700,410842350,11000,11000,11000,11000,0
|
|
20230912,162600,410842350,11000,11000,11000,11000,0
|
|
20230912,162500,410842350,11000,11000,11000,11000,0
|
|
20230912,162400,410842350,11000,11000,11000,11000,0
|
|
20230912,162300,410842350,11000,11000,11000,11000,0
|
|
20230912,162200,410842350,11000,11000,11000,11000,0
|
|
20230912,162100,410842350,11000,11000,11000,11000,0
|
|
20230912,162000,410842350,11000,11000,11000,11000,0
|
|
20230912,161900,410842350,11000,11000,11000,11000,0
|
|
20230912,161800,410842350,11000,11000,11000,11000,0
|
|
20230912,161700,410842350,11000,11000,11000,11000,0
|
|
20230912,161600,410842350,11000,11000,11000,11000,0
|
|
20230912,161500,410842350,11000,11000,11000,11000,0
|
|
20230912,161400,410842350,11000,11000,11000,11000,0
|
|
20230912,161300,410842350,11000,11000,11000,11000,512
|
|
20230912,161200,410842350,11000,11000,11000,11000,0
|
|
20230912,161100,410842350,11000,11000,11000,11000,0
|
|
20230912,161000,410842350,11000,11000,11000,11000,0
|
|
20230912,160900,410842350,11000,11000,11000,11000,0
|
|
20230912,160800,410842350,11000,11000,11000,11000,0
|
|
20230912,160700,410842350,11000,11000,11000,11000,0
|
|
20230912,160600,410842350,11000,11000,11000,11000,0
|
|
20230912,160500,410842350,11000,11000,11000,11000,0
|
|
20230912,160400,410842350,11000,11000,11000,11000,0
|
|
20230912,160300,410842350,11000,11000,11000,11000,0
|
|
20230912,160200,410842350,11000,11000,11000,11000,0
|
|
20230912,160100,410842350,11000,11000,11000,11000,0
|
|
20230912,160000,410842350,11000,11000,11000,11000,0
|
|
20230912,155900,410842350,11000,11000,11000,11000,0
|
|
20230912,155800,410842350,11000,11000,11000,11000,0
|
|
20230912,155700,410842350,11000,11000,11000,11000,0
|
|
20230912,155600,410842350,11000,11000,11000,11000,0
|
|
20230912,155500,410842350,11000,11000,11000,11000,0
|
|
20230912,155400,410842350,11000,11000,11000,11000,0
|
|
20230912,155300,410842350,11000,11000,11000,11000,0
|
|
20230912,155200,410842350,11000,11000,11000,11000,0
|
|
20230912,155100,410842350,11000,11000,11000,11000,0
|
|
20230912,155000,410842350,11000,11000,11000,11000,0
|
|
20230912,154900,410842350,11000,11000,11000,11000,0
|
|
20230912,154800,410842350,11000,11000,11000,11000,0
|
|
20230912,154700,410842350,11000,11000,11000,11000,0
|
|
20230912,154600,410842350,11000,11000,11000,11000,0
|
|
20230912,154500,410842350,11000,11000,11000,11000,0
|
|
20230912,154400,410842350,11000,11000,11000,11000,0
|
|
20230912,154300,410842350,11000,11000,11000,11000,512
|
|
20230912,154200,410842350,11000,11000,11000,11000,0
|
|
20230912,154100,410842350,11000,11000,11000,11000,0
|
|
20230912,154000,410842350,11000,11000,11000,11000,0
|
|
20230912,153900,410842350,11000,11000,11000,11000,0
|
|
20230912,153800,410842350,11000,11000,11000,11000,0
|
|
20230912,153700,410842350,11000,11000,11000,11000,0
|
|
20230912,153600,410842350,11000,11000,11000,11000,0
|
|
20230912,153500,410842350,11000,11000,11000,11000,0
|
|
20230912,153400,410842350,11000,11000,11000,11000,0
|
|
20230912,153300,410842350,11000,11000,11000,11000,0
|
|
20230912,153200,410842350,11000,11000,11000,11000,0
|
|
20230912,153100,410842350,11000,11000,11000,11000,0
|
|
20230912,153000,410842350,11000,11000,11000,11000,512
|
|
20230912,152900,405210350,11000,11000,11000,11000,0
|
|
20230912,152800,405210350,11000,11000,11000,11000,0
|
|
20230912,152700,405210350,11000,11000,11000,11000,0
|
|
20230912,152600,405210350,11000,11000,11000,11000,0
|
|
20230912,152500,405210350,11000,11000,11000,11000,0
|
|
20230912,152400,405210350,11000,11000,11000,11000,0
|
|
20230912,152300,405210350,11000,11000,11000,11000,0
|
|
20230912,152200,405210350,11000,11000,11000,11000,0
|
|
20230912,152100,405210350,11000,11000,11000,11000,0
|
|
20230912,152000,405210350,11000,11000,11000,11000,0
|
|
20230912,151900,405210350,11000,11000,11000,11000,20
|
|
20230912,151800,404990350,10980,10980,10980,10980,10
|
|
20230912,151700,404880550,10970,10970,10990,10970,138
|
|
20230912,151600,403366550,10980,10980,10980,10980,203
|
|
20230912,151500,401137610,10980,10980,10980,10980,43
|
|
20230912,151400,400665470,10990,10990,10990,10990,66
|
|
20230912,151300,399940130,11000,11000,11000,10990,91
|
|
20230912,151200,398939220,10990,10990,10990,10990,0
|
|
20230912,151100,398939220,10990,11000,11000,10990,109
|
|
20230912,151000,397740310,10980,10980,10980,10980,1
|
|
20230912,150900,397729330,11000,10990,11000,10980,73
|
|
20230912,150800,396927000,10990,11000,11000,10990,41
|
|
20230912,150700,396476090,11000,11000,11000,11000,29
|
|
20230912,150600,396157090,11000,10980,11000,10980,731
|
|
20230912,150500,388130260,10980,10980,10980,10980,130
|
|
20230912,150400,386702860,10970,10980,10980,10970,240
|
|
20230912,150300,384070030,10970,10990,10990,10970,175
|
|
20230912,150200,382150040,11000,11000,11000,11000,0
|
|
20230912,150100,382150040,11000,10980,11000,10980,526
|
|
20230912,150000,376364650,10970,11010,11010,10970,956
|
|
20230912,145900,365856910,11010,11010,11010,11010,15
|
|
20230912,145800,365691760,11020,11020,11020,11020,9
|
|
20230912,145700,365592580,11020,11020,11020,11010,96
|
|
20230912,145600,364535360,11020,11020,11020,11020,0
|
|
20230912,145500,364535360,11020,11020,11020,11020,4
|
|
20230912,145400,364491280,11010,11030,11030,11010,127
|
|
20230912,145300,363092330,11030,11030,11030,11030,5
|
|
20230912,145200,363037180,11030,11020,11040,11020,99
|
|
20230912,145100,361946090,11020,11020,11020,11020,19
|
|
20230912,145000,361736710,11020,11010,11020,11010,18
|
|
20230912,144900,361538440,11020,11020,11020,11020,6
|
|
20230912,144800,361472320,11010,11010,11010,11010,0
|
|
20230912,144700,361472320,11010,11020,11020,11010,34
|
|
20230912,144600,361097770,11020,11020,11020,11020,9
|
|
20230912,144500,360998590,11010,11010,11010,11010,9
|
|
20230912,144400,360899500,11020,11020,11020,11020,24
|
|
20230912,144300,360635020,11010,11020,11020,11010,14
|
|
20230912,144200,360480830,11010,11010,11010,11010,10
|
|
20230912,144100,360370730,11020,11020,11020,11020,18
|
|
20230912,144000,360172370,11020,11020,11020,11020,1
|
|
20230912,143900,360161350,11030,11030,11030,11030,9
|
|
20230912,143800,360062080,11020,11020,11030,11020,24
|
|
20230912,143700,359797470,11010,11020,11020,11010,44
|
|
20230912,143600,359313020,11020,11000,11020,11000,27
|
|
20230912,143500,359015770,11010,11010,11010,11010,79
|
|
20230912,143400,358145980,11010,11030,11030,11010,2157
|
|
20230912,143300,334369250,11040,11040,11040,11040,11
|
|
20230912,143200,334247810,11040,11030,11040,11030,204
|
|
20230912,143100,331997450,11030,11040,11040,11030,11
|
|
20230912,143000,331876100,11040,11040,11040,11040,17
|
|
20230912,142900,331688420,11040,11050,11050,11040,27
|
|
20230912,142800,331390130,11040,11040,11040,11040,0
|
|
20230912,142700,331390130,11040,11040,11040,11040,10
|
|
20230912,142600,331279730,11050,11050,11050,11050,19
|
|
20230912,142500,331069780,11050,11050,11050,11050,0
|
|
20230912,142400,331069780,11050,11050,11050,11050,5
|
|
20230912,142300,331014530,11040,11050,11050,11040,13
|
|
20230912,142200,330870980,11060,11050,11060,11050,28
|
|
20230912,142100,330561450,11040,11050,11050,11040,27
|
|
20230912,142000,330263110,11050,11040,11050,11040,59
|
|
20230912,141900,329611250,11050,11050,11050,11050,14
|
|
20230912,141800,329456550,11050,11040,11050,11040,26
|
|
20230912,141700,329169320,11030,11030,11030,11030,9
|
|
20230912,141600,329070050,11040,11040,11040,11040,25
|
|
20230912,141500,328794050,11040,11040,11050,11040,17
|
|
20230912,141400,328606270,11040,11040,11040,11040,6
|
|
20230912,141300,328540030,11040,11030,11040,11030,109
|
|
20230912,141200,327337670,11030,11050,11050,11030,105
|
|
20230912,141100,326179320,11040,11040,11040,11040,9
|
|
20230912,141000,326079960,11050,11050,11050,11050,22
|
|
20230912,140900,325836860,11040,11040,11040,11040,6
|
|
20230912,140800,325770620,11040,11030,11040,11030,10
|
|
20230912,140700,325660310,11030,11050,11050,11030,24
|
|
20230912,140600,325395150,11040,11040,11040,11040,9
|
|
20230912,140500,325295790,11050,11050,11050,11050,7
|
|
20230912,140400,325218440,11040,11040,11050,11040,21
|
|
20230912,140300,324986550,11030,11030,11030,11030,1
|
|
20230912,140200,324975520,11040,11030,11040,11030,18
|
|
20230912,140100,324776940,11040,11040,11050,11040,31
|
|
20230912,140000,324434620,11030,11040,11040,11030,230
|
|
20230912,135900,321897690,11040,11040,11040,11040,9
|
|
20230912,135800,321798330,11040,11050,11050,11040,30
|
|
20230912,135700,321467060,11040,11040,11040,11040,5
|
|
20230912,135600,321411860,11040,11040,11040,11040,6
|
|
20230912,135500,321345620,11060,11040,11060,11030,369
|
|
20230912,135400,317274800,11040,11080,11080,11040,120
|
|
20230912,135300,315948100,11030,11110,11110,11030,3022
|
|
20230912,135200,282551060,11110,11110,11110,11110,10
|
|
20230912,135100,282439960,11110,11110,11110,11110,17
|
|
20230912,135000,282251090,11100,11100,11100,11100,9
|
|
20230912,134900,282151190,11100,11100,11100,11100,3
|
|
20230912,134800,282117890,11110,11100,11110,11100,14
|
|
20230912,134700,281962440,11100,11100,11100,11100,5
|
|
20230912,134600,281906940,11090,11090,11090,11090,5
|
|
20230912,134500,281851490,11110,11100,11110,11100,19
|
|
20230912,134400,281640510,11100,11100,11110,11100,133
|
|
20230912,134300,280163150,11100,11100,11100,11100,10
|
|
20230912,134200,280052150,11100,11100,11110,11100,28
|
|
20230912,134100,279741140,11110,11110,11110,11110,1
|
|
20230912,134000,279730030,11120,11120,11120,11120,6
|
|
20230912,133900,279663310,11120,11120,11120,11120,20
|
|
20230912,133800,279440910,11110,11120,11120,11110,11
|
|
20230912,133700,279318600,11120,11120,11120,11120,0
|
|
20230912,133600,279318600,11120,11120,11120,11120,22
|
|
20230912,133500,279073960,11110,11120,11120,11110,5
|
|
20230912,133400,279018370,11120,11110,11120,11110,19
|
|
20230912,133300,278807200,11110,11110,11110,11110,6
|
|
20230912,133200,278740540,11110,11100,11110,11100,12
|
|
20230912,133100,278607250,11100,11110,11110,11100,84
|
|
20230912,133000,277674040,11110,11110,11110,11110,5
|
|
20230912,132900,277618490,11110,11100,11110,11100,21
|
|
20230912,132800,277385270,11110,11100,11110,11100,6
|
|
20230912,132700,277318620,11110,11110,11110,11110,5
|
|
20230912,132600,277263070,11110,11110,11110,11100,26
|
|
20230912,132500,276974220,11110,11100,11110,11100,8
|
|
20230912,132400,276885350,11100,11100,11100,11100,10
|
|
20230912,132300,276774350,11110,11110,11110,11100,33
|
|
20230912,132200,276407730,11100,11110,11110,11100,16
|
|
20230912,132100,276230070,11100,11100,11100,11100,3
|
|
20230912,132000,276196770,11110,11110,11120,11100,45
|
|
20230912,131900,275696740,11110,11120,11120,11110,18
|
|
20230912,131800,275496630,11120,11120,11120,11120,6
|
|
20230912,131700,275429910,11130,11120,11130,11120,16
|
|
20230912,131600,275251890,11110,11110,11110,11110,1
|
|
20230912,131500,275240780,11120,11130,11130,11120,8
|
|
20230912,131400,275151810,11120,11130,11130,11120,31
|
|
20230912,131300,274806850,11120,11120,11120,11120,10
|
|
20230912,131200,274695650,11130,11120,11130,11120,6
|
|
20230912,131100,274628890,11130,11130,11130,11120,29
|
|
20230912,131000,274306220,11130,11130,11130,11130,0
|
|
20230912,130900,274306220,11130,11130,11130,11130,5
|
|
20230912,130800,274250570,11120,11120,11120,11120,11
|
|
20230912,130700,274128250,11110,11110,11110,11110,0
|
|
20230912,130600,274128250,11110,11120,11120,11110,11
|
|
20230912,130500,274005970,11130,11130,11130,11130,9
|
|
20230912,130400,273905800,11130,11120,11130,11120,22
|
|
20230912,130300,273661030,11130,11130,11130,11130,4
|
|
20230912,130200,273616510,11120,11120,11120,11120,10
|
|
20230912,130100,273505310,11110,11110,11110,11110,9
|
|
20230912,130000,273405320,11110,11110,11110,11110,17
|
|
20230912,125900,273216450,11110,11130,11130,11110,29
|
|
20230912,125800,272893940,11120,11120,11120,11120,133
|
|
20230912,125700,271414980,11120,11110,11120,11110,16
|
|
20230912,125600,271237150,11120,11120,11120,11120,20
|
|
20230912,125500,271014750,11120,11120,11120,11120,8
|
|
20230912,125400,270925790,11110,11110,11110,11110,0
|
|
20230912,125300,270925790,11110,11110,11110,11110,6
|
|
20230912,125200,270859130,11100,11140,11140,11100,512
|
|
20230912,125100,265167410,11140,11140,11140,11140,9
|
|
20230912,125000,265067150,11140,11140,11140,11140,17
|
|
20230912,124900,264877770,11150,11150,11150,11150,18
|
|
20230912,124800,264677070,11150,11140,11150,11140,13
|
|
20230912,124700,264532210,11150,11150,11150,11150,0
|
|
20230912,124600,264532210,11150,11150,11150,11150,8
|
|
20230912,124500,264443010,11140,11140,11140,11140,10
|
|
20230912,124400,264331610,11150,11150,11150,11150,0
|
|
20230912,124300,264331610,11150,11160,11160,11150,9
|
|
20230912,124200,264231180,11160,11150,11160,11150,281
|
|
20230912,124100,261095420,11160,11170,11170,11150,424
|
|
20230912,124000,256363870,11170,11170,11170,11170,15
|
|
20230912,123900,256196320,11170,11170,11170,11170,12
|
|
20230912,123800,256062280,11160,11160,11170,11160,237
|
|
20230912,123700,253417310,11160,11160,11160,11160,40
|
|
20230912,123600,252970910,11160,11160,11160,11160,0
|
|
20230912,123500,252970910,11160,11160,11160,11160,2
|
|
20230912,123400,252948590,11160,11180,11180,11160,17
|
|
20230912,123300,252758690,11160,11150,11160,11150,28
|
|
20230912,123200,252446230,11150,11180,11180,11150,10
|
|
20230912,123100,252334640,11150,11150,11150,11150,23
|
|
20230912,123000,252078190,11230,11230,11230,11230,0
|
|
20230912,122900,252078190,11230,11230,11230,11230,0
|
|
20230912,122800,252078190,11230,11140,11230,11140,1000
|
|
20230912,122700,240872560,11130,11140,11140,11130,22
|
|
20230912,122600,240627570,11140,11140,11140,11140,0
|
|
20230912,122500,240627570,11140,11140,11140,11140,5
|
|
20230912,122400,240571870,11150,11150,11150,11140,20
|
|
20230912,122300,240348920,11150,11150,11150,11150,5
|
|
20230912,122200,240293170,11140,11140,11140,11140,9
|
|
20230912,122100,240192910,11150,11150,11150,11150,6
|
|
20230912,122000,240126010,11130,11130,11130,11130,7
|
|
20230912,121900,240048100,11130,11130,11130,11130,4
|
|
20230912,121800,240003580,11140,11170,11170,11140,35
|
|
20230912,121700,239613010,11200,11170,11200,11160,1006
|
|
20230912,121600,228350180,11160,11160,11160,11160,2
|
|
20230912,121500,228327860,11160,11150,11180,11150,48
|
|
20230912,121400,227791930,11160,11160,11160,11160,13
|
|
20230912,121300,227646850,11160,11160,11160,11160,51
|
|
20230912,121200,227077690,11150,11150,11150,11150,0
|
|
20230912,121100,227077690,11150,11160,11160,11150,6
|
|
20230912,121000,227010780,11170,11150,11180,11150,113
|
|
20230912,120900,225748630,11150,11140,11150,11140,11
|
|
20230912,120800,225626030,11140,11150,11150,11140,18
|
|
20230912,120700,225425380,11150,11150,11150,11150,6
|
|
20230912,120600,225358480,11140,11150,11150,11140,13
|
|
20230912,120500,225213620,11150,11150,11150,11150,0
|
|
20230912,120400,225213620,11150,11150,11150,11150,8
|
|
20230912,120300,225124420,11170,11170,11170,11170,4
|
|
20230912,120200,225079740,11160,11150,11160,11150,34
|
|
20230912,120100,224700390,11160,11160,11160,11160,16
|
|
20230912,120000,224521830,11160,11160,11160,11160,0
|
|
20230912,115900,224521830,11160,11150,11160,11150,22
|
|
20230912,115800,224276490,11110,11110,11110,11110,0
|
|
20230912,115700,224276490,11110,11110,11110,11110,0
|
|
20230912,115600,224276490,11110,11150,11150,11110,300
|
|
20230912,115500,220942580,11160,11160,11160,11160,8
|
|
20230912,115400,220853300,11170,11170,11170,11170,0
|
|
20230912,115300,220853300,11170,11150,11170,11150,3
|
|
20230912,115200,220819820,11140,11140,11140,11140,19
|
|
20230912,115100,220608160,11140,11140,11140,11140,10
|
|
20230912,115000,220496760,11140,11130,11140,11130,118
|
|
20230912,114900,219182330,11140,11140,11140,11140,137
|
|
20230912,114800,217656150,11130,11130,11130,11130,9
|
|
20230912,114700,217555980,11140,11140,11140,11140,13
|
|
20230912,114600,217411160,11140,11140,11140,11140,15
|
|
20230912,114500,217244060,11130,11130,11130,11130,9
|
|
20230912,114400,217143890,11140,11140,11140,11140,7
|
|
20230912,114300,217065910,11130,11130,11130,11130,9
|
|
20230912,114200,216965740,11130,11130,11130,11130,6
|
|
20230912,114100,216898960,11120,11120,11120,11120,10
|
|
20230912,114000,216787760,11130,11130,11130,11130,14
|
|
20230912,113900,216631940,11130,11130,11130,11130,8
|
|
20230912,113800,216542900,11130,11140,11140,11130,15
|
|
20230912,113700,216375910,11140,11140,11140,11140,13
|
|
20230912,113600,216231090,11130,11130,11140,11130,25
|
|
20230912,113500,215952780,11130,11130,11130,11130,1
|
|
20230912,113400,215941650,11120,11130,11130,11120,385
|
|
20230912,113300,211660310,11130,11130,11130,11130,100
|
|
20230912,113200,210547310,11130,11140,11140,11130,19
|
|
20230912,113100,210335740,11140,11140,11140,11140,14
|
|
20230912,113000,210179780,11140,11140,11140,11140,7
|
|
20230912,112900,210101800,11130,11130,11130,11130,10
|
|
20230912,112800,209990500,11140,11140,11140,11140,10
|
|
20230912,112700,209879100,11140,11140,11140,11130,69
|
|
20230912,112600,209110890,11140,11140,11140,11140,995
|
|
20230912,112500,198026590,11140,11130,11140,11130,3139
|
|
20230912,112400,163058220,11140,11150,11150,11140,120
|
|
20230912,112300,161721330,11150,11150,11150,11150,0
|
|
20230912,112200,161721330,11150,11160,11160,11150,13
|
|
20230912,112100,161576340,11160,11160,11160,11160,12
|
|
20230912,112000,161442420,11160,11160,11160,11160,9
|
|
20230912,111900,161341980,11160,11160,11160,11160,13
|
|
20230912,111800,161196900,11160,11140,11160,11140,107
|
|
20230912,111700,160002920,11130,11120,11130,11120,124
|
|
20230912,111600,158624000,11120,11120,11120,11120,6
|
|
20230912,111500,158557280,11110,11120,11120,11110,23
|
|
20230912,111400,158301610,11120,11120,11120,11120,10
|
|
20230912,111300,158190410,11120,11130,11130,11120,14
|
|
20230912,111200,158034680,11120,11120,11120,11120,0
|
|
20230912,111100,158034680,11120,11110,11120,11110,14
|
|
20230912,111000,157879040,11110,11120,11120,11110,22
|
|
20230912,110900,157634530,11100,11100,11100,11100,0
|
|
20230912,110800,157634530,11100,11090,11100,11090,1160
|
|
20230912,110700,144760320,11090,11090,11090,11090,10
|
|
20230912,110600,144649420,11080,11090,11090,11080,21
|
|
20230912,110500,144416620,11080,11090,11090,11080,16
|
|
20230912,110400,144239280,11080,11090,11090,11080,15
|
|
20230912,110300,144073030,11090,11090,11090,11090,13
|
|
20230912,110200,143928860,11090,11080,11090,11080,14
|
|
20230912,110100,143773690,11090,11090,11090,11090,0
|
|
20230912,110000,143773690,11090,11090,11090,11090,5
|
|
20230912,105900,143718240,11090,11090,11090,11080,28
|
|
20230912,105800,143407810,11090,11090,11090,11090,0
|
|
20230912,105700,143407810,11090,11080,11090,11080,14
|
|
20230912,105600,143252640,11080,11090,11090,11080,24
|
|
20230912,105500,142986500,11080,11080,11080,11080,10
|
|
20230912,105400,142875700,11090,11090,11090,11090,4
|
|
20230912,105300,142831340,11080,11090,11100,11080,29
|
|
20230912,105200,142509660,11090,11090,11090,11090,7
|
|
20230912,105100,142432030,11090,11090,11090,11090,6
|
|
20230912,105000,142365490,11090,11090,11100,11090,21
|
|
20230912,104900,142132460,11090,11090,11090,11090,0
|
|
20230912,104800,142132460,11090,11070,11090,11070,35
|
|
20230912,104700,141744700,11080,11080,11080,11080,13
|
|
20230912,104600,141600660,11080,11080,11080,11080,4
|
|
20230912,104500,141556340,11070,11080,11080,11070,150
|
|
20230912,104400,139894580,11080,11080,11090,11080,51
|
|
20230912,104300,139329340,11090,11100,11100,11090,364
|
|
20230912,104200,135290100,11100,11100,11110,11100,44
|
|
20230912,104100,134801620,11110,11110,11140,11100,229
|
|
20230912,104000,132259540,11100,11100,11140,11100,35
|
|
20230912,103900,131870860,11110,11110,11120,11110,345
|
|
20230912,103800,128037830,11110,11110,11110,11110,22
|
|
20230912,103700,127793410,11120,11120,11120,11120,39
|
|
20230912,103600,127359730,11150,11180,11180,11150,69
|
|
20230912,103500,126589590,11140,11160,11190,11140,22
|
|
20230912,103400,126344330,11150,11130,11150,11130,1710
|
|
20230912,103300,107294740,11130,11120,11130,11120,611
|
|
20230912,103200,100499670,11120,11110,11120,11110,13
|
|
20230912,103100,100355200,11120,11120,11120,11120,16
|
|
20230912,103000,100177280,11090,11110,11110,11090,90
|
|
20230912,102900,99178340,11120,11130,11130,11120,6
|
|
20230912,102800,99111570,11130,11100,11130,11100,1705
|
|
20230912,102700,80168740,11090,11090,11090,11090,9
|
|
20230912,102600,80068930,11100,11100,11100,11100,19
|
|
20230912,102500,79858030,11100,11110,11110,11100,16
|
|
20230912,102400,79680390,11110,11110,11110,11110,2
|
|
20230912,102300,79658170,11110,11110,11110,11110,9
|
|
20230912,102200,79558180,11100,11110,11110,11100,29
|
|
20230912,102100,79236080,11100,11110,11110,11100,62
|
|
20230912,102000,78547730,11120,11120,11120,11120,5
|
|
20230912,101900,78492130,11130,11120,11130,11120,64
|
|
20230912,101800,77780230,11120,11110,11120,11110,14
|
|
20230912,101700,77624640,11120,11120,11120,11120,8
|
|
20230912,101600,77535680,11120,11120,11120,11110,23
|
|
20230912,101500,77280010,11130,11120,11130,11120,11
|
|
20230912,101400,77157610,11120,11120,11120,11120,7
|
|
20230912,101300,77079770,11110,11110,11110,11110,0
|
|
20230912,101200,77079770,11110,11110,11110,11110,18
|
|
20230912,101100,76879790,11110,11110,11110,11110,5
|
|
20230912,101000,76824240,11100,11140,11140,11100,103
|
|
20230912,100900,75680760,11130,11120,11130,11120,31
|
|
20230912,100800,75335820,11130,11130,11130,11130,7
|
|
20230912,100700,75257910,11130,11130,11130,11130,30
|
|
20230912,100600,74924010,11130,11130,11130,11130,31
|
|
20230912,100500,74578980,11150,11130,11150,11130,14
|
|
20230912,100400,74423070,11100,11100,11100,11100,0
|
|
20230912,100300,74423070,11100,11100,11100,11100,0
|
|
20230912,100200,74423070,11100,11120,11120,11100,99
|
|
20230912,100100,73322580,11130,11130,11130,11130,11
|
|
20230912,100000,73200150,11130,11130,11130,11130,13
|
|
20230912,095900,73055460,11120,11120,11120,11120,9
|
|
20230912,095800,72955380,11130,11130,11130,11130,0
|
|
20230912,095700,72955380,11130,11130,11130,11130,22
|
|
20230912,095600,72710520,11130,11120,11130,11120,132
|
|
20230912,095500,71242590,11130,11130,11130,11130,0
|
|
20230912,095400,71242590,11130,11130,11130,11130,0
|
|
20230912,095300,71242590,11130,11130,11130,11130,9
|
|
20230912,095200,71142420,11130,11130,11130,11130,0
|
|
20230912,095100,71142420,11130,11130,11130,11130,0
|
|
20230912,095000,71142420,11130,11130,11130,11130,9
|
|
20230912,094900,71042250,11130,11130,11130,11130,469
|
|
20230912,094800,65822280,11140,11140,11140,11140,10
|
|
20230912,094700,65710880,11150,11150,11150,11150,307
|
|
20230912,094600,62287830,11160,11160,11160,11160,9
|
|
20230912,094500,62187390,11170,11170,11170,11170,1
|
|
20230912,094400,62176220,11150,11160,11160,11150,75
|
|
20230912,094300,61339930,11170,11170,11170,11170,11
|
|
20230912,094200,61217060,11170,11160,11170,11150,212
|
|
20230912,094100,58853050,11160,11160,11160,11160,9
|
|
20230912,094000,58752610,11160,11160,11160,11160,1
|
|
20230912,093900,58741450,11150,11150,11160,11150,12
|
|
20230912,093800,58607550,11180,11160,11180,11160,19
|
|
20230912,093700,58395330,11160,11160,11160,11160,2
|
|
20230912,093600,58373010,11170,11170,11170,11170,2
|
|
20230912,093500,58350670,11160,11150,11160,11150,167
|
|
20230912,093400,56488190,11140,11150,11150,11140,10
|
|
20230912,093300,56376780,11150,11140,11150,11140,711
|
|
20230912,093200,48453990,11160,11160,11160,11150,30
|
|
20230912,093100,48119440,11160,11160,11160,11160,452
|
|
20230912,093000,43075120,11160,11160,11160,11160,0
|
|
20230912,092900,43075120,11160,11160,11160,11160,9
|
|
20230912,092800,42974680,11170,11170,11170,11170,2
|
|
20230912,092700,42952340,11170,11170,11170,11170,0
|
|
20230912,092600,42952340,11170,11180,11180,11170,10
|
|
20230912,092500,42840630,11170,11160,11170,11160,20
|
|
20230912,092400,42617320,11170,11170,11170,11170,0
|
|
20230912,092300,42617320,11170,11170,11170,11170,0
|
|
20230912,092200,42617320,11170,11160,11170,11160,25
|
|
20230912,092100,42338120,11160,11160,11160,11160,12
|
|
20230912,092000,42204200,11160,11150,11160,11150,96
|
|
20230912,091900,41133540,11140,11140,11140,11140,0
|
|
20230912,091800,41133540,11140,11140,11140,11140,9
|
|
20230912,091700,41033280,11180,11180,11180,11180,0
|
|
20230912,091600,41033280,11180,11180,11180,11180,0
|
|
20230912,091500,41033280,11180,11140,11180,11140,21
|
|
20230912,091400,40799300,11140,11160,11170,11140,475
|
|
20230912,091300,35495880,11170,11120,11170,11120,234
|
|
20230912,091200,32889650,11120,11120,11120,11120,0
|
|
20230912,091100,32889650,11120,11120,11120,11120,5
|
|
20230912,091000,32834050,11100,11100,11100,11100,2
|
|
20230912,090900,32811850,11140,11140,11140,11140,0
|
|
20230912,090800,32811850,11140,11110,11140,11110,1100
|
|
20230912,090700,20589740,11110,11090,11120,11090,87
|
|
20230912,090600,19624150,11080,11080,11080,11080,0
|
|
20230912,090500,19624150,11080,11120,11120,11080,40
|
|
20230912,090400,19180350,11120,11120,11120,11120,33
|
|
20230912,090300,18813390,11160,11160,11160,11160,1
|
|
20230912,090200,18802230,11230,11230,11230,11230,0
|
|
20230912,090100,18802230,11230,11130,11230,11070,14
|
|
20230912,090000,18646310,11040,11020,11040,11020,1691
|