676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201300,323007130,11040,11040,11040,11040,684
|
|
20230913,201200,323007130,11040,11040,11040,11040,0
|
|
20230913,201100,323007130,11040,11040,11040,11040,0
|
|
20230913,201000,323007130,11040,11040,11040,11040,0
|
|
20230913,200900,323007130,11040,11040,11040,11040,0
|
|
20230913,200800,323007130,11040,11040,11040,11040,0
|
|
20230913,200700,323007130,11040,11040,11040,11040,0
|
|
20230913,200600,323007130,11040,11040,11040,11040,0
|
|
20230913,200500,323007130,11040,11040,11040,11040,0
|
|
20230913,200400,323007130,11040,11040,11040,11040,0
|
|
20230913,200300,323007130,11040,11040,11040,11040,0
|
|
20230913,200200,323007130,11040,11040,11040,11040,0
|
|
20230913,200100,323007130,11040,11040,11040,11040,0
|
|
20230913,200000,323007130,11040,11040,11040,11040,0
|
|
20230913,195900,323007130,11040,11040,11040,11040,0
|
|
20230913,195800,323007130,11040,11040,11040,11040,0
|
|
20230913,195700,323007130,11040,11040,11040,11040,0
|
|
20230913,195600,323007130,11040,11040,11040,11040,0
|
|
20230913,195500,323007130,11040,11040,11040,11040,0
|
|
20230913,195400,323007130,11040,11040,11040,11040,0
|
|
20230913,195300,323007130,11040,11040,11040,11040,0
|
|
20230913,195200,323007130,11040,11040,11040,11040,0
|
|
20230913,195100,323007130,11040,11040,11040,11040,0
|
|
20230913,195000,323007130,11040,11040,11040,11040,0
|
|
20230913,194900,323007130,11040,11040,11040,11040,0
|
|
20230913,194800,323007130,11040,11040,11040,11040,0
|
|
20230913,194700,323007130,11040,11040,11040,11040,0
|
|
20230913,194600,323007130,11040,11040,11040,11040,0
|
|
20230913,194500,323007130,11040,11040,11040,11040,0
|
|
20230913,194400,323007130,11040,11040,11040,11040,0
|
|
20230913,194300,323007130,11040,11040,11040,11040,684
|
|
20230913,194200,323007130,11040,11040,11040,11040,0
|
|
20230913,194100,323007130,11040,11040,11040,11040,0
|
|
20230913,194000,323007130,11040,11040,11040,11040,0
|
|
20230913,193900,323007130,11040,11040,11040,11040,0
|
|
20230913,193800,323007130,11040,11040,11040,11040,0
|
|
20230913,193700,323007130,11040,11040,11040,11040,0
|
|
20230913,193600,323007130,11040,11040,11040,11040,0
|
|
20230913,193500,323007130,11040,11040,11040,11040,0
|
|
20230913,193400,323007130,11040,11040,11040,11040,0
|
|
20230913,193300,323007130,11040,11040,11040,11040,0
|
|
20230913,193200,323007130,11040,11040,11040,11040,0
|
|
20230913,193100,323007130,11040,11040,11040,11040,0
|
|
20230913,193000,323007130,11040,11040,11040,11040,0
|
|
20230913,192900,323007130,11040,11040,11040,11040,0
|
|
20230913,192800,323007130,11040,11040,11040,11040,0
|
|
20230913,192700,323007130,11040,11040,11040,11040,0
|
|
20230913,192600,323007130,11040,11040,11040,11040,0
|
|
20230913,192500,323007130,11040,11040,11040,11040,0
|
|
20230913,192400,323007130,11040,11040,11040,11040,0
|
|
20230913,192300,323007130,11040,11040,11040,11040,0
|
|
20230913,192200,323007130,11040,11040,11040,11040,0
|
|
20230913,192100,323007130,11040,11040,11040,11040,0
|
|
20230913,192000,323007130,11040,11040,11040,11040,0
|
|
20230913,191900,323007130,11040,11040,11040,11040,0
|
|
20230913,191800,323007130,11040,11040,11040,11040,0
|
|
20230913,191700,323007130,11040,11040,11040,11040,0
|
|
20230913,191600,323007130,11040,11040,11040,11040,0
|
|
20230913,191500,323007130,11040,11040,11040,11040,0
|
|
20230913,191400,323007130,11040,11040,11040,11040,0
|
|
20230913,191300,323007130,11040,11040,11040,11040,684
|
|
20230913,191200,323007130,11040,11040,11040,11040,0
|
|
20230913,191100,323007130,11040,11040,11040,11040,0
|
|
20230913,191000,323007130,11040,11040,11040,11040,0
|
|
20230913,190900,323007130,11040,11040,11040,11040,0
|
|
20230913,190800,323007130,11040,11040,11040,11040,0
|
|
20230913,190700,323007130,11040,11040,11040,11040,0
|
|
20230913,190600,323007130,11040,11040,11040,11040,0
|
|
20230913,190500,323007130,11040,11040,11040,11040,0
|
|
20230913,190400,323007130,11040,11040,11040,11040,0
|
|
20230913,190300,323007130,11040,11040,11040,11040,0
|
|
20230913,190200,323007130,11040,11040,11040,11040,0
|
|
20230913,190100,323007130,11040,11040,11040,11040,0
|
|
20230913,190000,323007130,11040,11040,11040,11040,0
|
|
20230913,185900,323007130,11040,11040,11040,11040,0
|
|
20230913,185800,323007130,11040,11040,11040,11040,0
|
|
20230913,185700,323007130,11040,11040,11040,11040,0
|
|
20230913,185600,323007130,11040,11040,11040,11040,0
|
|
20230913,185500,323007130,11040,11040,11040,11040,0
|
|
20230913,185400,323007130,11040,11040,11040,11040,0
|
|
20230913,185300,323007130,11040,11040,11040,11040,0
|
|
20230913,185200,323007130,11040,11040,11040,11040,0
|
|
20230913,185100,323007130,11040,11040,11040,11040,0
|
|
20230913,185000,323007130,11040,11040,11040,11040,0
|
|
20230913,184900,323007130,11040,11040,11040,11040,0
|
|
20230913,184800,323007130,11040,11040,11040,11040,0
|
|
20230913,184700,323007130,11040,11040,11040,11040,0
|
|
20230913,184600,323007130,11040,11040,11040,11040,0
|
|
20230913,184500,323007130,11040,11040,11040,11040,0
|
|
20230913,184400,323007130,11040,11040,11040,11040,0
|
|
20230913,184300,323007130,11040,11040,11040,11040,684
|
|
20230913,184200,323007130,11040,11040,11040,11040,0
|
|
20230913,184100,323007130,11040,11040,11040,11040,0
|
|
20230913,184000,323007130,11040,11040,11040,11040,0
|
|
20230913,183900,323007130,11040,11040,11040,11040,0
|
|
20230913,183800,323007130,11040,11040,11040,11040,0
|
|
20230913,183700,323007130,11040,11040,11040,11040,0
|
|
20230913,183600,323007130,11040,11040,11040,11040,0
|
|
20230913,183500,323007130,11040,11040,11040,11040,0
|
|
20230913,183400,323007130,11040,11040,11040,11040,0
|
|
20230913,183300,323007130,11040,11040,11040,11040,0
|
|
20230913,183200,323007130,11040,11040,11040,11040,0
|
|
20230913,183100,323007130,11040,11040,11040,11040,0
|
|
20230913,183000,323007130,11040,11040,11040,11040,0
|
|
20230913,182900,323007130,11040,11040,11040,11040,0
|
|
20230913,182800,323007130,11040,11040,11040,11040,0
|
|
20230913,182700,323007130,11040,11040,11040,11040,0
|
|
20230913,182600,323007130,11040,11040,11040,11040,0
|
|
20230913,182500,323007130,11040,11040,11040,11040,0
|
|
20230913,182400,323007130,11040,11040,11040,11040,0
|
|
20230913,182300,323007130,11040,11040,11040,11040,0
|
|
20230913,182200,323007130,11040,11040,11040,11040,0
|
|
20230913,182100,323007130,11040,11040,11040,11040,0
|
|
20230913,182000,323007130,11040,11040,11040,11040,0
|
|
20230913,181900,323007130,11040,11040,11040,11040,0
|
|
20230913,181800,323007130,11040,11040,11040,11040,0
|
|
20230913,181700,323007130,11040,11040,11040,11040,0
|
|
20230913,181600,323007130,11040,11040,11040,11040,0
|
|
20230913,181500,323007130,11040,11040,11040,11040,0
|
|
20230913,181400,323007130,11040,11040,11040,11040,0
|
|
20230913,181300,323007130,11040,11040,11040,11040,684
|
|
20230913,181200,323007130,11040,11040,11040,11040,0
|
|
20230913,181100,323007130,11040,11040,11040,11040,0
|
|
20230913,181000,323007130,11040,11040,11040,11040,0
|
|
20230913,180900,323007130,11040,11040,11040,11040,0
|
|
20230913,180800,323007130,11040,11040,11040,11040,0
|
|
20230913,180700,323007130,11040,11040,11040,11040,0
|
|
20230913,180600,323007130,11040,11040,11040,11040,0
|
|
20230913,180500,323007130,11040,11040,11040,11040,0
|
|
20230913,180400,323007130,11040,11040,11040,11040,0
|
|
20230913,180300,323007130,11040,11040,11040,11040,0
|
|
20230913,180200,323007130,11040,11040,11040,11040,0
|
|
20230913,180100,323007130,11040,11040,11040,11040,0
|
|
20230913,180000,323007130,11040,11040,11040,11040,0
|
|
20230913,175900,323007130,11040,11040,11040,11040,0
|
|
20230913,175800,323007130,11040,11040,11040,11040,0
|
|
20230913,175700,323007130,11040,11040,11040,11040,0
|
|
20230913,175600,323007130,11040,11040,11040,11040,0
|
|
20230913,175500,323007130,11040,11040,11040,11040,0
|
|
20230913,175400,323007130,11040,11040,11040,11040,0
|
|
20230913,175300,323007130,11040,11040,11040,11040,0
|
|
20230913,175200,323007130,11040,11040,11040,11040,0
|
|
20230913,175100,323007130,11040,11040,11040,11040,0
|
|
20230913,175000,323007130,11040,11040,11040,11040,0
|
|
20230913,174900,323007130,11040,11040,11040,11040,0
|
|
20230913,174800,323007130,11040,11040,11040,11040,0
|
|
20230913,174700,323007130,11040,11040,11040,11040,0
|
|
20230913,174600,323007130,11040,11040,11040,11040,0
|
|
20230913,174500,323007130,11040,11040,11040,11040,0
|
|
20230913,174400,323007130,11040,11040,11040,11040,0
|
|
20230913,174300,323007130,11040,11040,11040,11040,684
|
|
20230913,174200,323007130,11040,11040,11040,11040,0
|
|
20230913,174100,323007130,11040,11040,11040,11040,0
|
|
20230913,174000,323007130,11040,11040,11040,11040,0
|
|
20230913,173900,323007130,11040,11040,11040,11040,0
|
|
20230913,173800,323007130,11040,11040,11040,11040,0
|
|
20230913,173700,323007130,11040,11040,11040,11040,0
|
|
20230913,173600,323007130,11040,11040,11040,11040,0
|
|
20230913,173500,323007130,11040,11040,11040,11040,0
|
|
20230913,173400,323007130,11040,11040,11040,11040,0
|
|
20230913,173300,323007130,11040,11040,11040,11040,0
|
|
20230913,173200,323007130,11040,11040,11040,11040,0
|
|
20230913,173100,323007130,11040,11040,11040,11040,0
|
|
20230913,173000,323007130,11040,11040,11040,11040,0
|
|
20230913,172900,323007130,11040,11040,11040,11040,0
|
|
20230913,172800,323007130,11040,11040,11040,11040,0
|
|
20230913,172700,323007130,11040,11040,11040,11040,0
|
|
20230913,172600,323007130,11040,11040,11040,11040,0
|
|
20230913,172500,323007130,11040,11040,11040,11040,0
|
|
20230913,172400,323007130,11040,11040,11040,11040,0
|
|
20230913,172300,323007130,11040,11040,11040,11040,0
|
|
20230913,172200,323007130,11040,11040,11040,11040,0
|
|
20230913,172100,323007130,11040,11040,11040,11040,0
|
|
20230913,172000,323007130,11040,11040,11040,11040,0
|
|
20230913,171900,323007130,11040,11040,11040,11040,0
|
|
20230913,171800,323007130,11040,11040,11040,11040,0
|
|
20230913,171700,323007130,11040,11040,11040,11040,0
|
|
20230913,171600,323007130,11040,11040,11040,11040,0
|
|
20230913,171500,323007130,11040,11040,11040,11040,0
|
|
20230913,171400,323007130,11040,11040,11040,11040,0
|
|
20230913,171300,323007130,11040,11040,11040,11040,684
|
|
20230913,171200,323007130,11040,11040,11040,11040,0
|
|
20230913,171100,323007130,11040,11040,11040,11040,0
|
|
20230913,171000,323007130,11040,11040,11040,11040,0
|
|
20230913,170900,323007130,11040,11040,11040,11040,0
|
|
20230913,170800,323007130,11040,11040,11040,11040,0
|
|
20230913,170700,323007130,11040,11040,11040,11040,0
|
|
20230913,170600,323007130,11040,11040,11040,11040,0
|
|
20230913,170500,323007130,11040,11040,11040,11040,0
|
|
20230913,170400,323007130,11040,11040,11040,11040,0
|
|
20230913,170300,323007130,11040,11040,11040,11040,0
|
|
20230913,170200,323007130,11040,11040,11040,11040,0
|
|
20230913,170100,323007130,11040,11040,11040,11040,0
|
|
20230913,170000,323007130,11040,11040,11040,11040,0
|
|
20230913,165900,323007130,11040,11040,11040,11040,0
|
|
20230913,165800,323007130,11040,11040,11040,11040,0
|
|
20230913,165700,323007130,11040,11040,11040,11040,0
|
|
20230913,165600,323007130,11040,11040,11040,11040,0
|
|
20230913,165500,323007130,11040,11040,11040,11040,0
|
|
20230913,165400,323007130,11040,11040,11040,11040,0
|
|
20230913,165300,323007130,11040,11040,11040,11040,0
|
|
20230913,165200,323007130,11040,11040,11040,11040,0
|
|
20230913,165100,323007130,11040,11040,11040,11040,0
|
|
20230913,165000,323007130,11040,11040,11040,11040,0
|
|
20230913,164900,323007130,11040,11040,11040,11040,0
|
|
20230913,164800,323007130,11040,11040,11040,11040,0
|
|
20230913,164700,323007130,11040,11040,11040,11040,0
|
|
20230913,164600,323007130,11040,11040,11040,11040,0
|
|
20230913,164500,323007130,11040,11040,11040,11040,0
|
|
20230913,164400,323007130,11040,11040,11040,11040,0
|
|
20230913,164300,323007130,11040,11040,11040,11040,684
|
|
20230913,164200,323007130,11040,11040,11040,11040,0
|
|
20230913,164100,323007130,11040,11040,11040,11040,0
|
|
20230913,164000,323007130,11040,11040,11040,11040,0
|
|
20230913,163900,323007130,11040,11040,11040,11040,0
|
|
20230913,163800,323007130,11040,11040,11040,11040,0
|
|
20230913,163700,323007130,11040,11040,11040,11040,0
|
|
20230913,163600,323007130,11040,11040,11040,11040,0
|
|
20230913,163500,323007130,11040,11040,11040,11040,0
|
|
20230913,163400,323007130,11040,11040,11040,11040,0
|
|
20230913,163300,323007130,11040,11040,11040,11040,0
|
|
20230913,163200,323007130,11040,11040,11040,11040,0
|
|
20230913,163100,323007130,11040,11040,11040,11040,0
|
|
20230913,163000,323007130,11040,11040,11040,11040,0
|
|
20230913,162900,323007130,11040,11040,11040,11040,0
|
|
20230913,162800,323007130,11040,11040,11040,11040,0
|
|
20230913,162700,323007130,11040,11040,11040,11040,0
|
|
20230913,162600,323007130,11040,11040,11040,11040,0
|
|
20230913,162500,323007130,11040,11040,11040,11040,0
|
|
20230913,162400,323007130,11040,11040,11040,11040,0
|
|
20230913,162300,323007130,11040,11040,11040,11040,0
|
|
20230913,162200,323007130,11040,11040,11040,11040,0
|
|
20230913,162100,323007130,11040,11040,11040,11040,0
|
|
20230913,162000,323007130,11040,11040,11040,11040,0
|
|
20230913,161900,323007130,11040,11040,11040,11040,0
|
|
20230913,161800,323007130,11040,11040,11040,11040,0
|
|
20230913,161700,323007130,11040,11040,11040,11040,0
|
|
20230913,161600,323007130,11040,11040,11040,11040,0
|
|
20230913,161500,323007130,11040,11040,11040,11040,0
|
|
20230913,161400,323007130,11040,11040,11040,11040,0
|
|
20230913,161300,323007130,11040,11040,11040,11040,684
|
|
20230913,161200,323007130,11040,11040,11040,11040,0
|
|
20230913,161100,323007130,11040,11040,11040,11040,0
|
|
20230913,161000,323007130,11040,11040,11040,11040,0
|
|
20230913,160900,323007130,11040,11040,11040,11040,0
|
|
20230913,160800,323007130,11040,11040,11040,11040,0
|
|
20230913,160700,323007130,11040,11040,11040,11040,0
|
|
20230913,160600,323007130,11040,11040,11040,11040,0
|
|
20230913,160500,323007130,11040,11040,11040,11040,0
|
|
20230913,160400,323007130,11040,11040,11040,11040,0
|
|
20230913,160300,323007130,11040,11040,11040,11040,0
|
|
20230913,160200,323007130,11040,11040,11040,11040,0
|
|
20230913,160100,323007130,11040,11040,11040,11040,0
|
|
20230913,160000,323007130,11040,11040,11040,11040,0
|
|
20230913,155900,323007130,11040,11040,11040,11040,0
|
|
20230913,155800,323007130,11040,11040,11040,11040,0
|
|
20230913,155700,323007130,11040,11040,11040,11040,0
|
|
20230913,155600,323007130,11040,11040,11040,11040,0
|
|
20230913,155500,323007130,11040,11040,11040,11040,0
|
|
20230913,155400,323007130,11040,11040,11040,11040,0
|
|
20230913,155300,323007130,11040,11040,11040,11040,0
|
|
20230913,155200,323007130,11040,11040,11040,11040,0
|
|
20230913,155100,323007130,11040,11040,11040,11040,0
|
|
20230913,155000,323007130,11040,11040,11040,11040,0
|
|
20230913,154900,323007130,11040,11040,11040,11040,0
|
|
20230913,154800,323007130,11040,11040,11040,11040,0
|
|
20230913,154700,323007130,11040,11040,11040,11040,0
|
|
20230913,154600,323007130,11040,11040,11040,11040,0
|
|
20230913,154500,323007130,11040,11040,11040,11040,0
|
|
20230913,154400,323007130,11040,11040,11040,11040,0
|
|
20230913,154300,323007130,11040,11040,11040,11040,684
|
|
20230913,154200,323007130,11040,11040,11040,11040,0
|
|
20230913,154100,323007130,11040,11040,11040,11040,0
|
|
20230913,154000,323007130,11040,11040,11040,11040,0
|
|
20230913,153900,323007130,11040,11040,11040,11040,0
|
|
20230913,153800,323007130,11040,11040,11040,11040,0
|
|
20230913,153700,323007130,11040,11040,11040,11040,0
|
|
20230913,153600,323007130,11040,11040,11040,11040,0
|
|
20230913,153500,323007130,11040,11040,11040,11040,0
|
|
20230913,153400,323007130,11040,11040,11040,11040,0
|
|
20230913,153300,323007130,11040,11040,11040,11040,0
|
|
20230913,153200,323007130,11040,11040,11040,11040,0
|
|
20230913,153100,323007130,11040,11040,11040,11040,0
|
|
20230913,153000,323007130,11040,11040,11040,11040,684
|
|
20230913,152900,315455770,11050,11050,11050,11050,0
|
|
20230913,152800,315455770,11050,11050,11050,11050,0
|
|
20230913,152700,315455770,11050,11050,11050,11050,0
|
|
20230913,152600,315455770,11050,11050,11050,11050,0
|
|
20230913,152500,315455770,11050,11050,11050,11050,0
|
|
20230913,152400,315455770,11050,11050,11050,11050,0
|
|
20230913,152300,315455770,11050,11050,11050,11050,0
|
|
20230913,152200,315455770,11050,11050,11050,11050,0
|
|
20230913,152100,315455770,11050,11050,11050,11050,0
|
|
20230913,152000,315455770,11050,11050,11050,11050,0
|
|
20230913,151900,315455770,11050,11030,11050,11020,432
|
|
20230913,151800,310693850,11030,11030,11030,11030,0
|
|
20230913,151700,310693850,11030,11030,11030,11030,213
|
|
20230913,151600,308344460,11020,11020,11020,11020,30
|
|
20230913,151500,308013860,11030,11030,11030,11030,0
|
|
20230913,151400,308013860,11030,11030,11030,11030,79
|
|
20230913,151300,307142490,11050,11050,11050,11050,0
|
|
20230913,151200,307142490,11050,11050,11050,11050,0
|
|
20230913,151100,307142490,11050,11050,11050,11050,10
|
|
20230913,151000,307031990,11050,11050,11050,11030,3
|
|
20230913,150900,306998860,11050,11050,11050,11050,0
|
|
20230913,150800,306998860,11050,11030,11050,11030,148
|
|
20230913,150700,305365530,11030,11030,11030,11030,36
|
|
20230913,150600,304968450,11020,11020,11020,11020,0
|
|
20230913,150500,304968450,11020,11020,11020,11020,8
|
|
20230913,150400,304880290,11030,11030,11030,11030,0
|
|
20230913,150300,304880290,11030,11020,11030,11000,610
|
|
20230913,150200,298161570,11020,11020,11020,11020,6
|
|
20230913,150100,298095450,11030,11030,11030,11030,26
|
|
20230913,150000,297808670,11030,11030,11030,11030,6
|
|
20230913,145900,297742490,11020,11020,11020,11020,0
|
|
20230913,145800,297742490,11020,11020,11020,11020,50
|
|
20230913,145700,297191490,11010,11010,11010,11010,162
|
|
20230913,145600,295407870,11030,11030,11030,11030,0
|
|
20230913,145500,295407870,11030,11030,11030,11030,0
|
|
20230913,145400,295407870,11030,11020,11030,11010,161
|
|
20230913,145300,293634810,11020,11020,11020,11020,0
|
|
20230913,145200,293634810,11020,11020,11020,11020,0
|
|
20230913,145100,293634810,11020,11020,11020,11020,74
|
|
20230913,145000,292819330,11010,11030,11030,11010,240
|
|
20230913,144900,290176350,11030,11030,11030,11030,9
|
|
20230913,144800,290077080,11030,11030,11030,11030,0
|
|
20230913,144700,290077080,11030,11030,11030,11030,25
|
|
20230913,144600,289801330,11030,11030,11030,11030,0
|
|
20230913,144500,289801330,11030,11030,11030,11030,0
|
|
20230913,144400,289801330,11030,11030,11030,11030,0
|
|
20230913,144300,289801330,11030,11030,11030,11030,20
|
|
20230913,144200,289580730,11040,11030,11040,11030,94
|
|
20230913,144100,288543310,11010,11010,11010,11010,0
|
|
20230913,144000,288543310,11010,11010,11010,11010,0
|
|
20230913,143900,288543310,11010,11010,11010,11010,100
|
|
20230913,143800,287442310,11000,11040,11040,11000,233
|
|
20230913,143700,284876440,11030,11030,11030,11030,19
|
|
20230913,143600,284666870,11050,11050,11050,11050,0
|
|
20230913,143500,284666870,11050,11050,11050,11050,1
|
|
20230913,143400,284655820,11050,11050,11050,11050,0
|
|
20230913,143300,284655820,11050,11050,11050,11050,63
|
|
20230913,143200,283959670,11000,11020,11050,11000,2855
|
|
20230913,143100,252513170,11030,11030,11030,11030,228
|
|
20230913,143000,249998330,11040,11050,11050,11040,180
|
|
20230913,142900,248011010,11050,11050,11050,11050,0
|
|
20230913,142800,248011010,11050,11050,11050,11050,22
|
|
20230913,142700,247767910,11040,11040,11040,11040,0
|
|
20230913,142600,247767910,11040,11040,11040,11040,0
|
|
20230913,142500,247767910,11040,11040,11040,11040,0
|
|
20230913,142400,247767910,11040,11040,11040,11040,22
|
|
20230913,142300,247525030,11040,11040,11040,11040,0
|
|
20230913,142200,247525030,11040,11040,11040,11040,225
|
|
20230913,142100,245041030,11050,11050,11050,11050,12
|
|
20230913,142000,244908430,11050,11050,11050,11050,0
|
|
20230913,141900,244908430,11050,11050,11050,11050,0
|
|
20230913,141800,244908430,11050,11050,11050,11050,47
|
|
20230913,141700,244389080,11060,11060,11060,11060,9
|
|
20230913,141600,244289540,11060,11060,11060,11060,1
|
|
20230913,141500,244278480,11060,11060,11060,11060,0
|
|
20230913,141400,244278480,11060,11050,11060,11050,305
|
|
20230913,141300,240907490,11040,11040,11040,11040,0
|
|
20230913,141200,240907490,11040,11040,11040,11040,10
|
|
20230913,141100,240797090,11040,11040,11040,11040,0
|
|
20230913,141000,240797090,11040,11040,11040,11040,24
|
|
20230913,140900,240532130,11040,11040,11040,11040,0
|
|
20230913,140800,240532130,11040,11040,11040,11040,0
|
|
20230913,140700,240532130,11040,11040,11040,11040,52
|
|
20230913,140600,239958050,11030,11030,11030,11030,150
|
|
20230913,140500,238303550,11040,11050,11050,11040,162
|
|
20230913,140400,236514780,11050,11050,11050,11050,0
|
|
20230913,140300,236514780,11050,11050,11050,11050,10
|
|
20230913,140200,236404280,11050,11050,11050,11050,0
|
|
20230913,140100,236404280,11050,11050,11050,11050,0
|
|
20230913,140000,236404280,11050,11050,11050,11050,22
|
|
20230913,135900,236161180,11050,11050,11050,11050,0
|
|
20230913,135800,236161180,11050,11050,11050,11050,12
|
|
20230913,135700,236028580,11050,11050,11050,11050,0
|
|
20230913,135600,236028580,11050,11050,11050,11050,22
|
|
20230913,135500,235785480,11040,11040,11040,11040,40
|
|
20230913,135400,235343880,11040,11040,11040,11040,50
|
|
20230913,135300,234791880,11040,11040,11040,11040,13
|
|
20230913,135200,234648360,11040,11040,11040,11040,0
|
|
20230913,135100,234648360,11040,11040,11040,11040,18
|
|
20230913,135000,234449640,11040,11040,11040,11040,0
|
|
20230913,134900,234449640,11040,11040,11040,11040,17
|
|
20230913,134800,234261960,11040,11040,11040,11040,0
|
|
20230913,134700,234261960,11040,11040,11040,11040,21
|
|
20230913,134600,234030120,11040,11040,11040,11040,0
|
|
20230913,134500,234030120,11040,11040,11040,11040,0
|
|
20230913,134400,234030120,11040,11040,11040,11040,18
|
|
20230913,134300,233831400,11040,11040,11040,11040,0
|
|
20230913,134200,233831400,11040,11040,11040,11040,28
|
|
20230913,134100,233522280,11040,11040,11040,11040,22
|
|
20230913,134000,233279400,11040,11040,11040,11040,13
|
|
20230913,133900,233135880,11040,11040,11040,11040,0
|
|
20230913,133800,233135880,11040,11040,11040,11040,0
|
|
20230913,133700,233135880,11040,11040,11040,11040,18
|
|
20230913,133600,232937160,11030,11030,11030,11030,0
|
|
20230913,133500,232937160,11030,11030,11040,11030,59
|
|
20230913,133400,232286230,11030,11030,11030,11030,30
|
|
20230913,133300,231955330,11030,11030,11030,11030,0
|
|
20230913,133200,231955330,11030,11030,11030,11030,0
|
|
20230913,133100,231955330,11030,11030,11030,11030,46
|
|
20230913,133000,231447950,11040,11040,11040,11040,10
|
|
20230913,132900,231337550,11040,11040,11040,11040,0
|
|
20230913,132800,231337550,11040,11040,11040,11040,18
|
|
20230913,132700,231138830,11040,11040,11040,11040,0
|
|
20230913,132600,231138830,11040,11050,11050,11040,56
|
|
20230913,132500,230520430,11040,11040,11040,11040,0
|
|
20230913,132400,230520430,11040,11040,11040,11040,1
|
|
20230913,132300,230509390,11050,11050,11050,11050,19
|
|
20230913,132200,230299440,11050,11050,11050,11050,0
|
|
20230913,132100,230299440,11050,11040,11050,11040,35
|
|
20230913,132000,229912890,11050,11050,11050,11050,0
|
|
20230913,131900,229912890,11050,11050,11050,11050,0
|
|
20230913,131800,229912890,11050,11050,11050,11050,1
|
|
20230913,131700,229901840,11040,11040,11040,11040,25
|
|
20230913,131600,229625840,11050,11050,11050,11050,13
|
|
20230913,131500,229482190,11050,11050,11050,11050,0
|
|
20230913,131400,229482190,11050,11050,11050,11050,24
|
|
20230913,131300,229216990,11050,11050,11050,11050,4
|
|
20230913,131200,229172790,11050,11050,11050,11050,10
|
|
20230913,131100,229062290,11040,11040,11040,11040,9
|
|
20230913,131000,228962930,11040,11040,11040,11040,20
|
|
20230913,130900,228742130,11050,11050,11050,11050,336
|
|
20230913,130800,225029330,11050,11050,11050,11050,46
|
|
20230913,130700,224521030,11060,11060,11060,11060,0
|
|
20230913,130600,224521030,11060,11060,11060,11060,0
|
|
20230913,130500,224521030,11060,11060,11060,11060,1
|
|
20230913,130400,224509970,11030,11050,11050,11030,100
|
|
20230913,130300,223406290,11060,11060,11060,11060,17
|
|
20230913,130200,223218270,11050,11050,11050,11050,0
|
|
20230913,130100,223218270,11050,11050,11050,11050,0
|
|
20230913,130000,223218270,11050,11050,11050,11050,0
|
|
20230913,125900,223218270,11050,11050,11050,11050,0
|
|
20230913,125800,223218270,11050,11050,11050,11050,0
|
|
20230913,125700,223218270,11050,11050,11050,11050,25
|
|
20230913,125600,222942020,11050,11050,11050,11050,63
|
|
20230913,125500,222245870,11060,11060,11060,11060,0
|
|
20230913,125400,222245870,11060,11060,11060,11060,0
|
|
20230913,125300,222245870,11060,11060,11060,11060,1
|
|
20230913,125200,222234810,11030,11030,11030,11030,0
|
|
20230913,125100,222234810,11030,11030,11030,11030,8
|
|
20230913,125000,222146570,11050,11050,11050,11050,0
|
|
20230913,124900,222146570,11050,11050,11050,11050,60
|
|
20230913,124800,221483570,11060,11060,11060,11060,0
|
|
20230913,124700,221483570,11060,11060,11060,11060,0
|
|
20230913,124600,221483570,11060,11060,11060,11060,0
|
|
20230913,124500,221483570,11060,11060,11060,11060,10
|
|
20230913,124400,221372970,11060,11060,11060,11060,0
|
|
20230913,124300,221372970,11060,11060,11060,11060,26
|
|
20230913,124200,221085410,11050,11050,11050,11050,0
|
|
20230913,124100,221085410,11050,11050,11050,11050,0
|
|
20230913,124000,221085410,11050,11050,11050,11050,317
|
|
20230913,123900,217582560,11080,11080,11080,11080,115
|
|
20230913,123800,216308360,11080,11080,11080,11080,0
|
|
20230913,123700,216308360,11080,11070,11080,11040,501
|
|
20230913,123600,210775150,11090,11090,11090,11090,0
|
|
20230913,123500,210775150,11090,11090,11090,11090,101
|
|
20230913,123400,209655060,11100,11100,11100,11100,0
|
|
20230913,123300,209655060,11100,11100,11100,11100,0
|
|
20230913,123200,209655060,11100,11060,11100,11060,441
|
|
20230913,123100,204764510,11060,11060,11060,11060,97
|
|
20230913,123000,203691690,11070,11070,11070,11070,13
|
|
20230913,122900,203547780,11060,11060,11060,11060,0
|
|
20230913,122800,203547780,11060,11060,11060,11060,5
|
|
20230913,122700,203492480,11050,11050,11050,11030,359
|
|
20230913,122600,199532010,11060,11060,11060,11060,10
|
|
20230913,122500,199421410,11060,11060,11060,11060,0
|
|
20230913,122400,199421410,11060,11060,11060,11060,0
|
|
20230913,122300,199421410,11060,11060,11060,11060,360
|
|
20230913,122200,195439810,11070,11070,11070,11070,46
|
|
20230913,122100,194930590,11070,11070,11070,11070,17
|
|
20230913,122000,194742400,11070,11070,11070,11070,0
|
|
20230913,121900,194742400,11070,11070,11070,11070,19
|
|
20230913,121800,194532070,11060,11060,11060,11060,179
|
|
20230913,121700,192552330,11060,11060,11060,11060,0
|
|
20230913,121600,192552330,11060,11060,11060,11060,0
|
|
20230913,121500,192552330,11060,11060,11060,11060,0
|
|
20230913,121400,192552330,11060,11060,11060,11060,1
|
|
20230913,121300,192541270,11050,11050,11050,11050,0
|
|
20230913,121200,192541270,11050,11050,11050,11050,0
|
|
20230913,121100,192541270,11050,11050,11050,11050,80
|
|
20230913,121000,191657270,11060,11060,11060,11060,0
|
|
20230913,120900,191657270,11060,11060,11060,11060,0
|
|
20230913,120800,191657270,11060,11060,11060,11060,0
|
|
20230913,120700,191657270,11060,11060,11060,11060,24
|
|
20230913,120600,191391830,11060,11060,11060,11060,0
|
|
20230913,120500,191391830,11060,11060,11060,11060,0
|
|
20230913,120400,191391830,11060,11060,11060,11060,1
|
|
20230913,120300,191380770,11010,11020,11020,11010,58
|
|
20230913,120200,190742040,11020,11060,11060,11020,21
|
|
20230913,120100,190510580,11030,11020,11060,11020,42
|
|
20230913,120000,190047330,11030,11030,11030,11030,0
|
|
20230913,115900,190047330,11030,11030,11030,11030,14
|
|
20230913,115800,189892910,11040,11040,11040,11040,19
|
|
20230913,115700,189683150,11050,11050,11050,11050,46
|
|
20230913,115600,189174850,11060,11060,11060,11060,0
|
|
20230913,115500,189174850,11060,11060,11060,11060,23
|
|
20230913,115400,188920470,11060,11060,11060,11060,0
|
|
20230913,115300,188920470,11060,11060,11060,11060,14
|
|
20230913,115200,188765630,11060,11060,11060,11060,0
|
|
20230913,115100,188765630,11060,11050,11060,11050,24
|
|
20230913,115000,188500210,11060,11060,11060,11060,0
|
|
20230913,114900,188500210,11060,11060,11060,11060,0
|
|
20230913,114800,188500210,11060,11060,11060,11060,13
|
|
20230913,114700,188356430,11060,11060,11060,11060,0
|
|
20230913,114600,188356430,11060,11060,11060,11060,22
|
|
20230913,114500,188113110,11050,11050,11050,11050,0
|
|
20230913,114400,188113110,11050,11050,11050,11050,10
|
|
20230913,114300,188002610,11040,11040,11040,11040,0
|
|
20230913,114200,188002610,11040,11040,11040,11040,20
|
|
20230913,114100,187781810,11050,11050,11050,11050,121
|
|
20230913,114000,186444760,11060,11060,11060,11060,0
|
|
20230913,113900,186444760,11060,11060,11060,11060,11
|
|
20230913,113800,186323100,11060,11060,11060,11060,0
|
|
20230913,113700,186323100,11060,11060,11060,11060,21
|
|
20230913,113600,186090840,11060,11060,11060,11060,0
|
|
20230913,113500,186090840,11060,11060,11060,11060,13
|
|
20230913,113400,185947060,11060,11060,11060,11060,0
|
|
20230913,113300,185947060,11060,11060,11060,11060,1
|
|
20230913,113200,185936000,11050,11050,11050,11050,0
|
|
20230913,113100,185936000,11050,11050,11050,11050,0
|
|
20230913,113000,185936000,11050,11050,11050,11050,17
|
|
20230913,112900,185748150,11040,11040,11040,11040,0
|
|
20230913,112800,185748150,11040,11040,11040,11040,0
|
|
20230913,112700,185748150,11040,11040,11040,11040,0
|
|
20230913,112600,185748150,11040,11040,11040,11040,79
|
|
20230913,112500,184875990,11010,11010,11010,11010,0
|
|
20230913,112400,184875990,11010,11010,11010,11010,0
|
|
20230913,112300,184875990,11010,11010,11010,11010,0
|
|
20230913,112200,184875990,11010,11010,11010,11010,0
|
|
20230913,112100,184875990,11010,11030,11030,11010,232
|
|
20230913,112000,182320670,11040,11040,11040,11040,0
|
|
20230913,111900,182320670,11040,11010,11040,11010,1559
|
|
20230913,111800,165149500,11010,11020,11020,11010,231
|
|
20230913,111700,162605980,11020,11020,11020,11020,0
|
|
20230913,111600,162605980,11020,11020,11020,11020,13
|
|
20230913,111500,162462720,11030,11030,11030,11030,876
|
|
20230913,111400,152800440,11040,11040,11040,11040,19
|
|
20230913,111300,152590680,11030,11030,11030,11030,0
|
|
20230913,111200,152590680,11030,11040,11040,11030,104
|
|
20230913,111100,151442820,11070,11070,11070,11070,0
|
|
20230913,111000,151442820,11070,11070,11070,11070,0
|
|
20230913,110900,151442820,11070,11070,11070,11070,0
|
|
20230913,110800,151442820,11070,11070,11070,11070,0
|
|
20230913,110700,151442820,11070,11070,11070,11070,0
|
|
20230913,110600,151442820,11070,11070,11070,11070,1
|
|
20230913,110500,151431750,11000,11050,11050,11000,295
|
|
20230913,110400,148180330,11020,11020,11020,11020,0
|
|
20230913,110300,148180330,11020,11020,11020,11020,0
|
|
20230913,110200,148180330,11020,11020,11020,11020,0
|
|
20230913,110100,148180330,11020,11020,11020,11020,0
|
|
20230913,110000,148180330,11020,11020,11020,11020,0
|
|
20230913,105900,148180330,11020,11020,11020,11020,0
|
|
20230913,105800,148180330,11020,11020,11020,11020,2
|
|
20230913,105700,148158290,11020,11020,11020,11020,0
|
|
20230913,105600,148158290,11020,11020,11020,11020,0
|
|
20230913,105500,148158290,11020,11030,11030,11020,48
|
|
20230913,105400,147628950,11020,11030,11030,11020,65
|
|
20230913,105300,146912010,11060,11060,11060,11060,0
|
|
20230913,105200,146912010,11060,11060,11060,11060,0
|
|
20230913,105100,146912010,11060,11060,11060,11060,0
|
|
20230913,105000,146912010,11060,11060,11060,11060,0
|
|
20230913,104900,146912010,11060,11060,11060,11060,20
|
|
20230913,104800,146690810,11060,11060,11060,11060,59
|
|
20230913,104700,146038270,11090,11090,11090,11090,0
|
|
20230913,104600,146038270,11090,11090,11090,11090,0
|
|
20230913,104500,146038270,11090,11090,11090,11090,0
|
|
20230913,104400,146038270,11090,11090,11090,11090,0
|
|
20230913,104300,146038270,11090,11090,11090,11090,59
|
|
20230913,104200,145383960,11090,11090,11090,11090,3
|
|
20230913,104100,145350690,11040,11040,11040,11040,0
|
|
20230913,104000,145350690,11040,11040,11040,11040,34
|
|
20230913,103900,144975330,11030,11060,11060,11000,202
|
|
20230913,103800,142750050,11060,11060,11060,11060,20
|
|
20230913,103700,142528850,11060,11050,11060,11050,45
|
|
20230913,103600,142031550,11050,11050,11050,11050,0
|
|
20230913,103500,142031550,11050,11050,11050,11050,0
|
|
20230913,103400,142031550,11050,11050,11050,11050,0
|
|
20230913,103300,142031550,11050,11050,11110,11050,1225
|
|
20230913,103200,128433650,11050,11050,11050,11050,23
|
|
20230913,103100,128179500,11050,11050,11050,11050,121
|
|
20230913,103000,126842450,11070,11070,11070,11070,36
|
|
20230913,102900,126443930,11090,11090,11090,11090,0
|
|
20230913,102800,126443930,11090,11090,11090,11090,0
|
|
20230913,102700,126443930,11090,11090,11090,11090,0
|
|
20230913,102600,126443930,11090,11090,11090,11090,27
|
|
20230913,102500,126144500,11080,11080,11080,11080,1
|
|
20230913,102400,126133420,11070,11070,11070,11070,52
|
|
20230913,102300,125557780,11050,11050,11050,11050,0
|
|
20230913,102200,125557780,11050,11050,11050,11050,0
|
|
20230913,102100,125557780,11050,11080,11080,11050,62
|
|
20230913,102000,124871590,11070,11070,11070,11070,20
|
|
20230913,101900,124650190,11070,11120,11140,11070,330
|
|
20230913,101800,120995530,11120,11120,11120,11070,132
|
|
20230913,101700,119532190,11130,11130,11130,11130,0
|
|
20230913,101600,119532190,11130,11140,11140,11130,60
|
|
20230913,101500,118864290,11140,11140,11140,11140,12
|
|
20230913,101400,118730610,11140,11140,11140,11140,50
|
|
20230913,101300,118173610,11160,11160,11160,11160,0
|
|
20230913,101200,118173610,11160,11160,11160,11160,90
|
|
20230913,101100,117169210,11130,11110,11130,11110,1806
|
|
20230913,101000,97091020,11100,11100,11100,11100,25
|
|
20230913,100900,96813520,11090,11090,11090,11090,10
|
|
20230913,100800,96702620,11090,11090,11090,11090,0
|
|
20230913,100700,96702620,11090,11090,11090,11090,20
|
|
20230913,100600,96480820,11090,11090,11090,11090,0
|
|
20230913,100500,96480820,11090,11110,11110,11090,1316
|
|
20230913,100400,81873470,11110,11110,11110,11110,20
|
|
20230913,100300,81651270,11110,11110,11110,11110,18
|
|
20230913,100200,81451290,11130,11130,11130,11130,0
|
|
20230913,100100,81451290,11130,11140,11140,11130,628
|
|
20230913,100000,74461290,11160,11160,11160,11160,1
|
|
20230913,095900,74450130,11130,11130,11130,11130,0
|
|
20230913,095800,74450130,11130,11150,11150,11130,95
|
|
20230913,095700,73391650,11160,11160,11160,11160,0
|
|
20230913,095600,73391650,11160,11160,11160,11160,10
|
|
20230913,095500,73280050,11170,11160,11170,11160,91
|
|
20230913,095400,72264430,11170,11170,11170,11170,0
|
|
20230913,095300,72264430,11170,11140,11170,11140,749
|
|
20230913,095200,63915800,11130,11120,11130,11120,355
|
|
20230913,095100,59966850,11140,11140,11140,11140,0
|
|
20230913,095000,59966850,11140,11140,11140,11140,0
|
|
20230913,094900,59966850,11140,11140,11140,11140,2
|
|
20230913,094800,59944570,11140,11140,11140,11140,0
|
|
20230913,094700,59944570,11140,11140,11140,11140,1
|
|
20230913,094600,59933430,11140,11140,11140,11140,64
|
|
20230913,094500,59220470,11140,11140,11140,11140,0
|
|
20230913,094400,59220470,11140,11140,11140,11140,0
|
|
20230913,094300,59220470,11140,11140,11140,11140,0
|
|
20230913,094200,59220470,11140,11140,11140,11140,0
|
|
20230913,094100,59220470,11140,11140,11140,11140,0
|
|
20230913,094000,59220470,11140,11140,11140,11140,1
|
|
20230913,093900,59209330,11140,11070,11140,11070,334
|
|
20230913,093800,55511880,11150,11140,11150,11100,83
|
|
20230913,093700,54589850,11100,11090,11150,11090,101
|
|
20230913,093600,53469290,11170,11170,11170,11170,0
|
|
20230913,093500,53469290,11170,11170,11170,11170,3
|
|
20230913,093400,53435780,11190,11190,11190,11190,0
|
|
20230913,093300,53435780,11190,11200,11200,11180,125
|
|
20230913,093200,52035900,11200,11170,11200,11170,94
|
|
20230913,093100,50984680,11210,11010,11230,11010,2401
|
|
20230913,093000,24461360,11000,11000,11000,11000,0
|
|
20230913,092900,24461360,11000,11000,11000,11000,0
|
|
20230913,092800,24461360,11000,11000,11000,11000,0
|
|
20230913,092700,24461360,11000,11000,11000,11000,0
|
|
20230913,092600,24461360,11000,11000,11000,11000,0
|
|
20230913,092500,24461360,11000,11000,11000,11000,0
|
|
20230913,092400,24461360,11000,11000,11000,11000,0
|
|
20230913,092300,24461360,11000,11000,11000,11000,0
|
|
20230913,092200,24461360,11000,11000,11000,11000,0
|
|
20230913,092100,24461360,11000,11000,11000,10990,158
|
|
20230913,092000,22724130,11010,11000,11010,11000,113
|
|
20230913,091900,21481000,11010,11010,11010,11010,0
|
|
20230913,091800,21481000,11010,11010,11010,11010,19
|
|
20230913,091700,21271810,11010,11010,11010,11010,0
|
|
20230913,091600,21271810,11010,11000,11010,11000,17
|
|
20230913,091500,21084650,11010,11010,11010,11010,0
|
|
20230913,091400,21084650,11010,11010,11010,11010,0
|
|
20230913,091300,21084650,11010,11010,11010,11010,41
|
|
20230913,091200,20633240,11020,11020,11020,11020,0
|
|
20230913,091100,20633240,11020,11020,11020,11020,30
|
|
20230913,091000,20302640,11020,10990,11030,10940,344
|
|
20230913,090900,16528190,10990,11030,11030,10990,34
|
|
20230913,090800,16153970,11030,11030,11030,11030,0
|
|
20230913,090700,16153970,11030,11030,11030,11030,0
|
|
20230913,090600,16153970,11030,11030,11030,11030,0
|
|
20230913,090500,16153970,11030,11020,11030,11020,2
|
|
20230913,090400,16131920,10960,10960,10960,10960,0
|
|
20230913,090300,16131920,10960,10960,10960,10960,0
|
|
20230913,090200,16131920,10960,10960,10960,10960,0
|
|
20230913,090100,16131920,10960,10960,10960,10960,77
|
|
20230913,090000,15288000,10920,10920,10920,10920,1400
|