596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185300,700149290,19110,19110,19110,19110,267
|
|
20230907,185200,700149290,19110,19110,19110,19110,0
|
|
20230907,185100,700149290,19110,19110,19110,19110,0
|
|
20230907,185000,700149290,19110,19110,19110,19110,0
|
|
20230907,184900,700149290,19110,19110,19110,19110,0
|
|
20230907,184800,700149290,19110,19110,19110,19110,0
|
|
20230907,184700,700149290,19110,19110,19110,19110,0
|
|
20230907,184600,700149290,19110,19110,19110,19110,0
|
|
20230907,184500,700149290,19110,19110,19110,19110,0
|
|
20230907,184400,700149290,19110,19110,19110,19110,0
|
|
20230907,184300,700149290,19110,19110,19110,19110,0
|
|
20230907,184200,700149290,19110,19110,19110,19110,0
|
|
20230907,184100,700149290,19110,19110,19110,19110,0
|
|
20230907,184000,700149290,19110,19110,19110,19110,0
|
|
20230907,183900,700149290,19110,19110,19110,19110,0
|
|
20230907,183800,700149290,19110,19110,19110,19110,0
|
|
20230907,183700,700149290,19110,19110,19110,19110,0
|
|
20230907,183600,700149290,19110,19110,19110,19110,0
|
|
20230907,183500,700149290,19110,19110,19110,19110,0
|
|
20230907,183400,700149290,19110,19110,19110,19110,0
|
|
20230907,183300,700149290,19110,19110,19110,19110,0
|
|
20230907,183200,700149290,19110,19110,19110,19110,0
|
|
20230907,183100,700149290,19110,19110,19110,19110,0
|
|
20230907,183000,700149290,19110,19110,19110,19110,0
|
|
20230907,182900,700149290,19110,19110,19110,19110,0
|
|
20230907,182800,700149290,19110,19110,19110,19110,0
|
|
20230907,182700,700149290,19110,19110,19110,19110,0
|
|
20230907,182600,700149290,19110,19110,19110,19110,0
|
|
20230907,182500,700149290,19110,19110,19110,19110,0
|
|
20230907,182400,700149290,19110,19110,19110,19110,0
|
|
20230907,182300,700149290,19110,19110,19110,19110,267
|
|
20230907,182200,700149290,19110,19110,19110,19110,0
|
|
20230907,182100,700149290,19110,19110,19110,19110,0
|
|
20230907,182000,700149290,19110,19110,19110,19110,0
|
|
20230907,181900,700149290,19110,19110,19110,19110,0
|
|
20230907,181800,700149290,19110,19110,19110,19110,0
|
|
20230907,181700,700149290,19110,19110,19110,19110,0
|
|
20230907,181600,700149290,19110,19110,19110,19110,0
|
|
20230907,181500,700149290,19110,19110,19110,19110,0
|
|
20230907,181400,700149290,19110,19110,19110,19110,0
|
|
20230907,181300,700149290,19110,19110,19110,19110,0
|
|
20230907,181200,700149290,19110,19110,19110,19110,0
|
|
20230907,181100,700149290,19110,19110,19110,19110,0
|
|
20230907,181000,700149290,19110,19110,19110,19110,0
|
|
20230907,180900,700149290,19110,19110,19110,19110,0
|
|
20230907,180800,700149290,19110,19110,19110,19110,0
|
|
20230907,180700,700149290,19110,19110,19110,19110,0
|
|
20230907,180600,700149290,19110,19110,19110,19110,0
|
|
20230907,180500,700149290,19110,19110,19110,19110,0
|
|
20230907,180400,700149290,19110,19110,19110,19110,0
|
|
20230907,180300,700149290,19110,19110,19110,19110,0
|
|
20230907,180200,700149290,19110,19110,19110,19110,0
|
|
20230907,180100,700149290,19110,19110,19110,19110,0
|
|
20230907,180000,700149290,19110,19110,19110,19110,0
|
|
20230907,175900,700149290,19110,19110,19110,19110,0
|
|
20230907,175800,700149290,19110,19110,19110,19110,0
|
|
20230907,175700,700149290,19110,19110,19110,19110,0
|
|
20230907,175600,700149290,19110,19110,19110,19110,0
|
|
20230907,175500,700149290,19110,19110,19110,19110,0
|
|
20230907,175400,700149290,19110,19110,19110,19110,0
|
|
20230907,175300,700149290,19110,19110,19110,19110,267
|
|
20230907,175200,700149290,19110,19110,19110,19110,0
|
|
20230907,175100,700149290,19110,19110,19110,19110,0
|
|
20230907,175000,700149290,19110,19110,19110,19110,0
|
|
20230907,174900,700149290,19110,19110,19110,19110,0
|
|
20230907,174800,700149290,19110,19110,19110,19110,0
|
|
20230907,174700,700149290,19110,19110,19110,19110,0
|
|
20230907,174600,700149290,19110,19110,19110,19110,0
|
|
20230907,174500,700149290,19110,19110,19110,19110,0
|
|
20230907,174400,700149290,19110,19110,19110,19110,0
|
|
20230907,174300,700149290,19110,19110,19110,19110,0
|
|
20230907,174200,700149290,19110,19110,19110,19110,0
|
|
20230907,174100,700149290,19110,19110,19110,19110,0
|
|
20230907,174000,700149290,19110,19110,19110,19110,0
|
|
20230907,173900,700149290,19110,19110,19110,19110,0
|
|
20230907,173800,700149290,19110,19110,19110,19110,0
|
|
20230907,173700,700149290,19110,19110,19110,19110,0
|
|
20230907,173600,700149290,19110,19110,19110,19110,0
|
|
20230907,173500,700149290,19110,19110,19110,19110,0
|
|
20230907,173400,700149290,19110,19110,19110,19110,0
|
|
20230907,173300,700149290,19110,19110,19110,19110,0
|
|
20230907,173200,700149290,19110,19110,19110,19110,0
|
|
20230907,173100,700149290,19110,19110,19110,19110,0
|
|
20230907,173000,700149290,19110,19110,19110,19110,0
|
|
20230907,172900,700149290,19110,19110,19110,19110,0
|
|
20230907,172800,700149290,19110,19110,19110,19110,0
|
|
20230907,172700,700149290,19110,19110,19110,19110,0
|
|
20230907,172600,700149290,19110,19110,19110,19110,0
|
|
20230907,172500,700149290,19110,19110,19110,19110,0
|
|
20230907,172400,700149290,19110,19110,19110,19110,0
|
|
20230907,172300,700149290,19110,19110,19110,19110,267
|
|
20230907,172200,700149290,19110,19110,19110,19110,0
|
|
20230907,172100,700149290,19110,19110,19110,19110,0
|
|
20230907,172000,700149290,19110,19110,19110,19110,0
|
|
20230907,171900,700149290,19110,19110,19110,19110,0
|
|
20230907,171800,700149290,19110,19110,19110,19110,0
|
|
20230907,171700,700149290,19110,19110,19110,19110,0
|
|
20230907,171600,700149290,19110,19110,19110,19110,0
|
|
20230907,171500,700149290,19110,19110,19110,19110,0
|
|
20230907,171400,700149290,19110,19110,19110,19110,0
|
|
20230907,171300,700149290,19110,19110,19110,19110,0
|
|
20230907,171200,700149290,19110,19110,19110,19110,0
|
|
20230907,171100,700149290,19110,19110,19110,19110,0
|
|
20230907,171000,700149290,19110,19110,19110,19110,0
|
|
20230907,170900,700149290,19110,19110,19110,19110,0
|
|
20230907,170800,700149290,19110,19110,19110,19110,0
|
|
20230907,170700,700149290,19110,19110,19110,19110,0
|
|
20230907,170600,700149290,19110,19110,19110,19110,0
|
|
20230907,170500,700149290,19110,19110,19110,19110,0
|
|
20230907,170400,700149290,19110,19110,19110,19110,0
|
|
20230907,170300,700149290,19110,19110,19110,19110,0
|
|
20230907,170200,700149290,19110,19110,19110,19110,0
|
|
20230907,170100,700149290,19110,19110,19110,19110,0
|
|
20230907,170000,700149290,19110,19110,19110,19110,0
|
|
20230907,165900,700149290,19110,19110,19110,19110,0
|
|
20230907,165800,700149290,19110,19110,19110,19110,0
|
|
20230907,165700,700149290,19110,19110,19110,19110,0
|
|
20230907,165600,700149290,19110,19110,19110,19110,0
|
|
20230907,165500,700149290,19110,19110,19110,19110,0
|
|
20230907,165400,700149290,19110,19110,19110,19110,0
|
|
20230907,165300,700149290,19110,19110,19110,19110,267
|
|
20230907,165200,700149290,19110,19110,19110,19110,0
|
|
20230907,165100,700149290,19110,19110,19110,19110,0
|
|
20230907,165000,700149290,19110,19110,19110,19110,0
|
|
20230907,164900,700149290,19110,19110,19110,19110,0
|
|
20230907,164800,700149290,19110,19110,19110,19110,0
|
|
20230907,164700,700149290,19110,19110,19110,19110,0
|
|
20230907,164600,700149290,19110,19110,19110,19110,0
|
|
20230907,164500,700149290,19110,19110,19110,19110,0
|
|
20230907,164400,700149290,19110,19110,19110,19110,0
|
|
20230907,164300,700149290,19110,19110,19110,19110,0
|
|
20230907,164200,700149290,19110,19110,19110,19110,0
|
|
20230907,164100,700149290,19110,19110,19110,19110,0
|
|
20230907,164000,700149290,19110,19110,19110,19110,0
|
|
20230907,163900,700149290,19110,19110,19110,19110,0
|
|
20230907,163800,700149290,19110,19110,19110,19110,0
|
|
20230907,163700,700149290,19110,19110,19110,19110,0
|
|
20230907,163600,700149290,19110,19110,19110,19110,0
|
|
20230907,163500,700149290,19110,19110,19110,19110,0
|
|
20230907,163400,700149290,19110,19110,19110,19110,0
|
|
20230907,163300,700149290,19110,19110,19110,19110,0
|
|
20230907,163200,700149290,19110,19110,19110,19110,0
|
|
20230907,163100,700149290,19110,19110,19110,19110,0
|
|
20230907,163000,700149290,19110,19110,19110,19110,0
|
|
20230907,162900,700149290,19110,19110,19110,19110,0
|
|
20230907,162800,700149290,19110,19110,19110,19110,0
|
|
20230907,162700,700149290,19110,19110,19110,19110,0
|
|
20230907,162600,700149290,19110,19110,19110,19110,0
|
|
20230907,162500,700149290,19110,19110,19110,19110,0
|
|
20230907,162400,700149290,19110,19110,19110,19110,0
|
|
20230907,162300,700149290,19110,19110,19110,19110,267
|
|
20230907,162200,700149290,19110,19110,19110,19110,0
|
|
20230907,162100,700149290,19110,19110,19110,19110,0
|
|
20230907,162000,700149290,19110,19110,19110,19110,0
|
|
20230907,161900,700149290,19110,19110,19110,19110,0
|
|
20230907,161800,700149290,19110,19110,19110,19110,0
|
|
20230907,161700,700149290,19110,19110,19110,19110,0
|
|
20230907,161600,700149290,19110,19110,19110,19110,0
|
|
20230907,161500,700149290,19110,19110,19110,19110,0
|
|
20230907,161400,700149290,19110,19110,19110,19110,0
|
|
20230907,161300,700149290,19110,19110,19110,19110,0
|
|
20230907,161200,700149290,19110,19110,19110,19110,0
|
|
20230907,161100,700149290,19110,19110,19110,19110,0
|
|
20230907,161000,700149290,19110,19110,19110,19110,0
|
|
20230907,160900,700149290,19110,19110,19110,19110,0
|
|
20230907,160800,700149290,19110,19110,19110,19110,0
|
|
20230907,160700,700149290,19110,19110,19110,19110,0
|
|
20230907,160600,700149290,19110,19110,19110,19110,0
|
|
20230907,160500,700149290,19110,19110,19110,19110,0
|
|
20230907,160400,700149290,19110,19110,19110,19110,0
|
|
20230907,160300,700149290,19110,19110,19110,19110,0
|
|
20230907,160200,700149290,19110,19110,19110,19110,0
|
|
20230907,160100,700149290,19110,19110,19110,19110,0
|
|
20230907,160000,700149290,19110,19110,19110,19110,0
|
|
20230907,155900,700149290,19110,19110,19110,19110,0
|
|
20230907,155800,700149290,19110,19110,19110,19110,0
|
|
20230907,155700,700149290,19110,19110,19110,19110,0
|
|
20230907,155600,700149290,19110,19110,19110,19110,0
|
|
20230907,155500,700149290,19110,19110,19110,19110,0
|
|
20230907,155400,700149290,19110,19110,19110,19110,0
|
|
20230907,155300,700149290,19110,19110,19110,19110,267
|
|
20230907,155200,700149290,19110,19110,19110,19110,0
|
|
20230907,155100,700149290,19110,19110,19110,19110,0
|
|
20230907,155000,700149290,19110,19110,19110,19110,0
|
|
20230907,154900,700149290,19110,19110,19110,19110,0
|
|
20230907,154800,700149290,19110,19110,19110,19110,0
|
|
20230907,154700,700149290,19110,19110,19110,19110,0
|
|
20230907,154600,700149290,19110,19110,19110,19110,0
|
|
20230907,154500,700149290,19110,19110,19110,19110,0
|
|
20230907,154400,700149290,19110,19110,19110,19110,0
|
|
20230907,154300,700149290,19110,19110,19110,19110,0
|
|
20230907,154200,700149290,19110,19110,19110,19110,0
|
|
20230907,154100,700149290,19110,19110,19110,19110,0
|
|
20230907,154000,700149290,19110,19110,19110,19110,0
|
|
20230907,153900,700149290,19110,19110,19110,19110,0
|
|
20230907,153800,700149290,19110,19110,19110,19110,0
|
|
20230907,153700,700149290,19110,19110,19110,19110,0
|
|
20230907,153600,700149290,19110,19110,19110,19110,0
|
|
20230907,153500,700149290,19110,19110,19110,19110,0
|
|
20230907,153400,700149290,19110,19110,19110,19110,0
|
|
20230907,153300,700149290,19110,19110,19110,19110,0
|
|
20230907,153200,700149290,19110,19110,19110,19110,0
|
|
20230907,153100,700149290,19110,19110,19110,19110,0
|
|
20230907,153000,700149290,19110,19110,19110,19110,267
|
|
20230907,152900,695046920,19120,19120,19120,19120,0
|
|
20230907,152800,695046920,19120,19120,19120,19120,0
|
|
20230907,152700,695046920,19120,19120,19120,19120,0
|
|
20230907,152600,695046920,19120,19120,19120,19120,0
|
|
20230907,152500,695046920,19120,19120,19120,19120,0
|
|
20230907,152400,695046920,19120,19120,19120,19120,0
|
|
20230907,152300,695046920,19120,19120,19120,19120,0
|
|
20230907,152200,695046920,19120,19120,19120,19120,0
|
|
20230907,152100,695046920,19120,19120,19120,19120,0
|
|
20230907,152000,695046920,19120,19120,19120,19120,0
|
|
20230907,151900,695046920,19120,19120,19120,19090,120
|
|
20230907,151800,692753570,19110,19120,19120,19110,12
|
|
20230907,151700,692524140,19130,19120,19130,19120,52
|
|
20230907,151600,691529440,19120,19120,19120,19120,11
|
|
20230907,151500,691319120,19130,19120,19130,19120,55
|
|
20230907,151400,690267010,19120,19120,19120,19120,1
|
|
20230907,151300,690247890,19130,19130,19130,19130,1
|
|
20230907,151200,690228760,19090,19090,19090,19090,1
|
|
20230907,151100,690209670,19090,19090,19090,19090,15
|
|
20230907,151000,689923320,19130,19130,19130,19130,1
|
|
20230907,150900,689904190,19080,19120,19120,19080,750
|
|
20230907,150800,675586920,19120,19120,19130,19120,15
|
|
20230907,150700,675299990,19120,19120,19120,19120,1
|
|
20230907,150600,675280870,19130,19130,19130,19120,39
|
|
20230907,150500,674534810,19130,19130,19130,19130,14
|
|
20230907,150400,674266990,19130,19130,19130,19130,3
|
|
20230907,150300,674209600,19120,19140,19140,19120,172
|
|
20230907,150200,670918870,19130,19140,19140,19130,2
|
|
20230907,150100,670880600,19140,19140,19140,19140,14
|
|
20230907,150000,670612640,19140,19140,19140,19140,52
|
|
20230907,145900,669617360,19140,19130,19140,19130,2
|
|
20230907,145800,669579090,19140,19140,19140,19140,10
|
|
20230907,145700,669387690,19140,19140,19140,19140,12
|
|
20230907,145600,669158010,19140,19120,19140,19120,44
|
|
20230907,145500,668315870,19140,19130,19140,19130,498
|
|
20230907,145400,658789120,19130,19120,19130,19120,43
|
|
20230907,145300,657966560,19110,19110,19110,19110,48
|
|
20230907,145200,657049280,19110,19100,19110,19100,34
|
|
20230907,145100,656399560,19110,19110,19110,19110,8
|
|
20230907,145000,656246680,19100,19110,19110,19100,44
|
|
20230907,144900,655405860,19100,19100,19100,19100,7
|
|
20230907,144800,655272160,19100,19090,19100,19090,1016
|
|
20230907,144700,635876300,19090,19080,19090,19080,3
|
|
20230907,144600,635819050,19090,19090,19090,19090,59
|
|
20230907,144500,634692740,19090,19090,19090,19090,0
|
|
20230907,144400,634692740,19090,19090,19090,19090,37
|
|
20230907,144300,633986410,19090,19090,19090,19090,1
|
|
20230907,144200,633967320,19080,19080,19080,19080,0
|
|
20230907,144100,633967320,19080,19080,19080,19080,0
|
|
20230907,144000,633967320,19080,19080,19080,19080,8
|
|
20230907,143900,633814680,19080,19090,19090,19080,3
|
|
20230907,143800,633757430,19080,19080,19080,19080,3
|
|
20230907,143700,633700190,19090,19090,19090,19090,1
|
|
20230907,143600,633681100,19090,19080,19090,19080,35
|
|
20230907,143500,633013150,19080,19090,19090,19080,29
|
|
20230907,143400,632459750,19090,19090,19090,19090,30
|
|
20230907,143300,631887050,19080,19080,19080,19080,0
|
|
20230907,143200,631887050,19080,19080,19080,19080,0
|
|
20230907,143100,631887050,19080,19080,19080,19080,0
|
|
20230907,143000,631887050,19080,19080,19080,19080,0
|
|
20230907,142900,631887050,19080,19080,19080,19080,0
|
|
20230907,142800,631887050,19080,19080,19090,19080,307
|
|
20230907,142700,626029480,19090,19090,19090,19090,0
|
|
20230907,142600,626029480,19090,19080,19090,19080,2
|
|
20230907,142500,625991310,19090,19090,19090,19090,42
|
|
20230907,142400,625189530,19090,19090,19090,19090,1
|
|
20230907,142300,625170440,19090,19090,19090,19090,52
|
|
20230907,142200,624177760,19090,19090,19090,19090,0
|
|
20230907,142100,624177760,19090,19090,19090,19090,687
|
|
20230907,142000,611062930,19080,19080,19080,19080,10
|
|
20230907,141900,610872130,19090,19090,19090,19090,10
|
|
20230907,141800,610681230,19090,19090,19100,19090,173
|
|
20230907,141700,607378270,19090,19090,19090,19090,154
|
|
20230907,141600,604438410,19090,19090,19090,19090,782
|
|
20230907,141500,589510030,19090,19090,19090,19090,1
|
|
20230907,141400,589490940,19080,19080,19080,19080,1
|
|
20230907,141300,589471860,19080,19080,19080,19080,155
|
|
20230907,141200,586514460,19090,19090,19090,19090,25
|
|
20230907,141100,586037210,19090,19090,19090,19090,159
|
|
20230907,141000,583001900,19090,19090,19090,19090,0
|
|
20230907,140900,583001900,19090,19080,19090,19080,165
|
|
20230907,140800,579853690,19080,19060,19080,19060,1406
|
|
20230907,140700,553041320,19060,19060,19060,19060,6
|
|
20230907,140600,552926960,19070,19070,19070,19070,17
|
|
20230907,140500,552602770,19050,19070,19070,19050,73
|
|
20230907,140400,551210680,19070,19060,19070,19060,722
|
|
20230907,140300,537445940,19070,19060,19070,19050,55
|
|
20230907,140200,536397950,19060,19050,19070,19050,17
|
|
20230907,140100,536073930,19070,19070,19070,19070,0
|
|
20230907,140000,536073930,19070,19060,19070,19050,22
|
|
20230907,135900,535654540,19060,19050,19060,19050,16
|
|
20230907,135800,535349660,19050,19060,19060,19050,106
|
|
20230907,135700,533330310,19070,19060,19070,19060,7
|
|
20230907,135600,533196880,19050,19060,19060,19050,106
|
|
20230907,135500,531177350,19070,19070,19070,19070,5
|
|
20230907,135400,531082000,19060,19060,19060,19060,151
|
|
20230907,135300,528203940,19070,19070,19070,19070,0
|
|
20230907,135200,528203940,19070,19060,19070,19060,121
|
|
20230907,135100,525896580,19070,19080,19080,19070,190
|
|
20230907,135000,522272800,19080,19080,19080,19080,24
|
|
20230907,134900,521814880,19080,19080,19080,19080,60
|
|
20230907,134800,520670080,19080,19080,19080,19080,2
|
|
20230907,134700,520631920,19090,19090,19090,19090,0
|
|
20230907,134600,520631920,19090,19090,19090,19090,9
|
|
20230907,134500,520460110,19090,19090,19090,19090,0
|
|
20230907,134400,520460110,19090,19090,19090,19090,0
|
|
20230907,134300,520460110,19090,19090,19090,19090,25
|
|
20230907,134200,519982860,19080,19080,19080,19070,111
|
|
20230907,134100,517865090,19080,19080,19080,19080,14
|
|
20230907,134000,517597970,19070,19070,19070,19070,1
|
|
20230907,133900,517578900,19080,19080,19080,19080,0
|
|
20230907,133800,517578900,19080,19070,19080,19070,17
|
|
20230907,133700,517254550,19070,19070,19070,19070,7
|
|
20230907,133600,517121060,19070,19070,19070,19070,20
|
|
20230907,133500,516739660,19080,19080,19080,19080,8
|
|
20230907,133400,516587020,19070,19070,19070,19070,0
|
|
20230907,133300,516587020,19070,19070,19070,19070,0
|
|
20230907,133200,516587020,19070,19070,19070,19070,0
|
|
20230907,133100,516587020,19070,19070,19070,19070,40
|
|
20230907,133000,515824220,19070,19070,19070,19070,477
|
|
20230907,132900,506727830,19080,19070,19080,19070,2
|
|
20230907,132800,506689680,19070,19070,19070,19070,1496
|
|
20230907,132700,478160960,19080,19080,19080,19080,0
|
|
20230907,132600,478160960,19080,19080,19080,19080,0
|
|
20230907,132500,478160960,19080,19080,19080,19080,8
|
|
20230907,132400,478008320,19070,19070,19070,19070,50
|
|
20230907,132300,477054820,19080,19090,19090,19080,225
|
|
20230907,132200,472761740,19090,19090,19090,19090,0
|
|
20230907,132100,472761740,19090,19090,19090,19090,1
|
|
20230907,132000,472742650,19100,19100,19100,19100,0
|
|
20230907,131900,472742650,19100,19100,19100,19100,0
|
|
20230907,131800,472742650,19100,19100,19100,19100,7
|
|
20230907,131700,472608950,19080,19080,19080,19080,352
|
|
20230907,131600,465892790,19100,19100,19100,19100,10
|
|
20230907,131500,465701790,19080,19080,19080,19080,32
|
|
20230907,131400,465091230,19080,19080,19080,19080,5
|
|
20230907,131300,464995830,19070,19070,19070,19060,223
|
|
20230907,131200,460743230,19070,19070,19070,19070,8
|
|
20230907,131100,460590670,19060,19060,19060,19060,0
|
|
20230907,131000,460590670,19060,19070,19070,19060,5
|
|
20230907,130900,460495330,19070,19070,19070,19070,6
|
|
20230907,130800,460380910,19070,19070,19070,19070,9
|
|
20230907,130700,460209280,19070,19070,19070,19070,1
|
|
20230907,130600,460190210,19060,19060,19060,19060,1
|
|
20230907,130500,460171150,19060,19060,19060,19060,5
|
|
20230907,130400,460075850,19060,19060,19060,19060,30
|
|
20230907,130300,459504050,19060,19050,19070,19050,24
|
|
20230907,130200,459046600,19080,19070,19080,19050,2001
|
|
20230907,130100,420918910,19070,19070,19070,19070,131
|
|
20230907,130000,418420740,19070,19070,19070,19070,601
|
|
20230907,125900,406959670,19070,19080,19080,19070,17
|
|
20230907,125800,406635320,19080,19080,19080,19080,0
|
|
20230907,125700,406635320,19080,19100,19100,19080,300
|
|
20230907,125600,400907240,19110,19110,19110,19110,0
|
|
20230907,125500,400907240,19110,19100,19110,19100,53
|
|
20230907,125400,399894930,19100,19100,19100,19100,0
|
|
20230907,125300,399894930,19100,19110,19110,19100,23
|
|
20230907,125200,399455550,19090,19090,19090,19090,0
|
|
20230907,125100,399455550,19090,19090,19090,19090,19
|
|
20230907,125000,399092840,19100,19100,19100,19100,23
|
|
20230907,124900,398653540,19100,19100,19100,19100,23
|
|
20230907,124800,398214240,19100,19100,19100,19100,0
|
|
20230907,124700,398214240,19100,19100,19100,19100,31
|
|
20230907,124600,397622140,19100,19110,19110,19100,12
|
|
20230907,124500,397392930,19100,19100,19100,19100,17
|
|
20230907,124400,397068230,19100,19110,19110,19100,10
|
|
20230907,124300,396877140,19110,19110,19110,19110,2
|
|
20230907,124200,396838920,19120,19120,19120,19120,0
|
|
20230907,124100,396838920,19120,19120,19120,19120,0
|
|
20230907,124000,396838920,19120,19120,19120,19120,11
|
|
20230907,123900,396628600,19120,19130,19130,19120,29
|
|
20230907,123800,396074110,19100,19110,19130,19100,363
|
|
20230907,123700,389138040,19120,19120,19120,19120,73
|
|
20230907,123600,387742280,19120,19120,19120,19120,63
|
|
20230907,123500,386537720,19120,19120,19120,19120,0
|
|
20230907,123400,386537720,19120,19120,19120,19120,6
|
|
20230907,123300,386423000,19110,19110,19110,19110,2
|
|
20230907,123200,386384780,19130,19130,19130,19130,0
|
|
20230907,123100,386384780,19130,19130,19130,19130,0
|
|
20230907,123000,386384780,19130,19130,19130,19130,1
|
|
20230907,122900,386365650,19110,19120,19120,19110,26
|
|
20230907,122800,385868650,19130,19130,19130,19130,6
|
|
20230907,122700,385753870,19120,19120,19120,19120,202
|
|
20230907,122600,381891630,19110,19110,19110,19110,0
|
|
20230907,122500,381891630,19110,19110,19110,19110,4
|
|
20230907,122400,381815190,19110,19110,19110,19110,12
|
|
20230907,122300,381585870,19120,19120,19120,19120,5
|
|
20230907,122200,381490270,19110,19110,19110,19110,2
|
|
20230907,122100,381452050,19110,19110,19110,19110,0
|
|
20230907,122000,381452050,19110,19110,19110,19110,6
|
|
20230907,121900,381337390,19110,19110,19110,19110,0
|
|
20230907,121800,381337390,19110,19110,19110,19110,7
|
|
20230907,121700,381203620,19110,19120,19120,19110,11
|
|
20230907,121600,380993350,19100,19100,19100,19100,21
|
|
20230907,121500,380592250,19110,19120,19120,19110,7
|
|
20230907,121400,380458420,19110,19110,19110,19110,3
|
|
20230907,121300,380401090,19110,19110,19110,19110,7
|
|
20230907,121200,380267320,19120,19120,19120,19120,7
|
|
20230907,121100,380133480,19120,19110,19120,19110,9
|
|
20230907,121000,379961420,19100,19100,19100,19100,0
|
|
20230907,120900,379961420,19100,19110,19110,19100,7
|
|
20230907,120800,379827710,19110,19110,19110,19110,5
|
|
20230907,120700,379732160,19100,19100,19100,19100,0
|
|
20230907,120600,379732160,19100,19100,19100,19100,0
|
|
20230907,120500,379732160,19100,19100,19100,19100,0
|
|
20230907,120400,379732160,19100,19100,19100,19100,0
|
|
20230907,120300,379732160,19100,19100,19100,19100,20
|
|
20230907,120200,379350160,19120,19120,19120,19120,6
|
|
20230907,120100,379235440,19100,19110,19110,19100,2
|
|
20230907,120000,379197230,19110,19120,19120,19110,21
|
|
20230907,115900,378795910,19120,19120,19120,19120,6
|
|
20230907,115800,378681190,19120,19120,19120,19120,0
|
|
20230907,115700,378681190,19120,19120,19120,19120,1
|
|
20230907,115600,378662070,19110,19110,19120,19110,17
|
|
20230907,115500,378337130,19110,19110,19110,19110,2
|
|
20230907,115400,378298910,19120,19120,19120,19120,0
|
|
20230907,115300,378298910,19120,19120,19120,19120,0
|
|
20230907,115200,378298910,19120,19120,19120,19120,0
|
|
20230907,115100,378298910,19120,19120,19120,19120,13
|
|
20230907,115000,378050350,19110,19120,19120,19110,13
|
|
20230907,114900,377801910,19120,19120,19120,19120,0
|
|
20230907,114800,377801910,19120,19120,19120,19120,0
|
|
20230907,114700,377801910,19120,19120,19120,19120,1
|
|
20230907,114600,377782790,19120,19120,19120,19120,11
|
|
20230907,114500,377572470,19120,19130,19130,19120,9
|
|
20230907,114400,377400320,19130,19130,19130,19130,3
|
|
20230907,114300,377342930,19130,19130,19130,19130,1
|
|
20230907,114200,377323800,19120,19120,19120,19120,9
|
|
20230907,114100,377151720,19120,19120,19120,19120,5
|
|
20230907,114000,377056120,19130,19130,19130,19130,0
|
|
20230907,113900,377056120,19130,19120,19130,19120,16
|
|
20230907,113800,376750150,19130,19130,19130,19130,1
|
|
20230907,113700,376731020,19110,19110,19110,19110,0
|
|
20230907,113600,376731020,19110,19110,19110,19110,0
|
|
20230907,113500,376731020,19110,19110,19110,19110,70
|
|
20230907,113400,375393320,19100,19100,19100,19100,0
|
|
20230907,113300,375393320,19100,19100,19100,19100,1
|
|
20230907,113200,375374220,19090,19090,19090,19090,0
|
|
20230907,113100,375374220,19090,19110,19110,19090,10
|
|
20230907,113000,375183300,19110,19110,19110,19110,0
|
|
20230907,112900,375183300,19110,19110,19110,19110,10
|
|
20230907,112800,374992200,19110,19110,19110,19110,0
|
|
20230907,112700,374992200,19110,19110,19110,19110,1
|
|
20230907,112600,374973090,19080,19080,19080,19080,210
|
|
20230907,112500,370966290,19090,19110,19110,19090,1929
|
|
20230907,112400,334129620,19120,19120,19120,19120,1
|
|
20230907,112300,334110500,19120,19120,19120,19120,3
|
|
20230907,112200,334053140,19130,19130,19130,19130,2
|
|
20230907,112100,334014880,19130,19130,19130,19130,2
|
|
20230907,112000,333976620,19130,19130,19130,19130,2
|
|
20230907,111900,333938360,19130,19130,19130,19130,3
|
|
20230907,111800,333880970,19120,19120,19120,19120,0
|
|
20230907,111700,333880970,19120,19120,19120,19120,29
|
|
20230907,111600,333326490,19120,19120,19120,19120,7
|
|
20230907,111500,333192650,19120,19120,19120,19120,8
|
|
20230907,111400,333039690,19120,19120,19120,19120,39
|
|
20230907,111300,332294010,19110,19110,19110,19110,0
|
|
20230907,111200,332294010,19110,19110,19110,19110,10
|
|
20230907,111100,332102910,19110,19110,19110,19110,1
|
|
20230907,111000,332083800,19110,19100,19110,19100,172
|
|
20230907,110900,328797650,19100,19100,19100,19100,2
|
|
20230907,110800,328759450,19100,19100,19100,19100,10
|
|
20230907,110700,328568450,19100,19100,19100,19100,1
|
|
20230907,110600,328549350,19090,19090,19090,19090,4
|
|
20230907,110500,328472990,19090,19090,19090,19090,3
|
|
20230907,110400,328415720,19100,19100,19100,19100,9
|
|
20230907,110300,328243820,19090,19090,19090,19090,0
|
|
20230907,110200,328243820,19090,19090,19090,19090,20
|
|
20230907,110100,327862020,19100,19100,19100,19100,11
|
|
20230907,110000,327651920,19100,19100,19100,19100,1
|
|
20230907,105900,327632820,19100,19100,19100,19090,35
|
|
20230907,105800,326964340,19100,19100,19100,19100,0
|
|
20230907,105700,326964340,19100,19100,19100,19100,1
|
|
20230907,105600,326945240,19100,19100,19100,19100,10
|
|
20230907,105500,326754240,19100,19100,19100,19100,201
|
|
20230907,105400,322915140,19100,19100,19100,19090,40
|
|
20230907,105300,322151160,19100,19100,19100,19100,0
|
|
20230907,105200,322151160,19100,19110,19110,19100,255
|
|
20230907,105100,317280580,19100,19100,19100,19100,115
|
|
20230907,105000,315084080,19100,19100,19100,19100,50
|
|
20230907,104900,314129080,19100,19100,19100,19100,100
|
|
20230907,104800,312219080,19110,19110,19110,19110,8
|
|
20230907,104700,312066200,19110,19110,19110,19110,1
|
|
20230907,104600,312047090,19110,19110,19110,19110,12
|
|
20230907,104500,311817770,19110,19110,19110,19110,0
|
|
20230907,104400,311817770,19110,19110,19110,19110,200
|
|
20230907,104300,307995770,19120,19120,19120,19120,1
|
|
20230907,104200,307976650,19120,19120,19120,19110,118
|
|
20230907,104100,305721090,19110,19080,19110,19080,446
|
|
20230907,104000,297198690,19110,19100,19110,19100,11
|
|
20230907,103900,296988500,19080,19090,19090,19080,2
|
|
20230907,103800,296950330,19090,19110,19110,19090,11
|
|
20230907,103700,296740160,19080,19080,19080,19080,84
|
|
20230907,103600,295137440,19080,19080,19080,19080,256
|
|
20230907,103500,290252960,19090,19100,19100,19090,1565
|
|
20230907,103400,260366330,19100,19110,19110,19100,1597
|
|
20230907,103300,229856570,19110,19110,19110,19110,127
|
|
20230907,103200,227429600,19110,19120,19130,19110,159
|
|
20230907,103100,224390900,19120,19120,19120,19120,265
|
|
20230907,103000,219324100,19130,19120,19130,19120,313
|
|
20230907,102900,213339530,19130,19130,19130,19130,8
|
|
20230907,102800,213186490,19120,19130,19130,19120,2
|
|
20230907,102700,213148240,19130,19130,19130,19130,8
|
|
20230907,102600,212995200,19130,19130,19130,19130,497
|
|
20230907,102500,203487590,19120,19130,19130,19120,479
|
|
20230907,102400,194329100,19130,19120,19130,19120,28
|
|
20230907,102300,193793660,19130,19130,19130,19130,21
|
|
20230907,102200,193391930,19130,19130,19130,19130,1
|
|
20230907,102100,193372800,19130,19130,19130,19130,269
|
|
20230907,102000,188226830,19130,19130,19130,19130,0
|
|
20230907,101900,188226830,19130,19130,19130,19130,1
|
|
20230907,101800,188207700,19130,19130,19130,19130,0
|
|
20230907,101700,188207700,19130,19130,19130,19120,359
|
|
20230907,101600,181340530,19120,19120,19120,19120,63
|
|
20230907,101500,180135970,19120,19110,19120,19110,13
|
|
20230907,101400,179887420,19120,19120,19120,19120,8
|
|
20230907,101300,179734460,19120,19110,19120,19110,23
|
|
20230907,101200,179294920,19110,19120,19120,19110,26
|
|
20230907,101100,178797990,19120,19120,19120,19120,98
|
|
20230907,101000,176924230,19130,19120,19130,19110,408
|
|
20230907,100900,169125870,19130,19120,19130,19120,52
|
|
20230907,100800,168131620,19130,19130,19130,19130,8
|
|
20230907,100700,167978580,19120,19120,19120,19120,129
|
|
20230907,100600,165512100,19130,19130,19130,19130,2
|
|
20230907,100500,165473840,19130,19130,19130,19130,8
|
|
20230907,100400,165320800,19130,19130,19130,19130,1
|
|
20230907,100300,165301670,19110,19140,19140,19110,28
|
|
20230907,100200,164766350,19100,19100,19100,19100,0
|
|
20230907,100100,164766350,19100,19110,19110,19100,300
|
|
20230907,100000,159036340,19100,19110,19110,19100,67
|
|
20230907,095900,157756630,19110,19140,19140,19110,18
|
|
20230907,095800,157412410,19140,19140,19140,19140,0
|
|
20230907,095700,157412410,19140,19100,19140,19100,79
|
|
20230907,095600,155903430,19140,19140,19140,19140,9
|
|
20230907,095500,155731170,19140,19120,19140,19100,202
|
|
20230907,095400,151872590,19130,19140,19140,19130,125
|
|
20230907,095300,149481290,19140,19140,19140,19140,210
|
|
20230907,095200,145461890,19160,19150,19160,19140,899
|
|
20230907,095100,128254840,19150,19150,19150,19150,847
|
|
20230907,095000,112034790,19150,19150,19150,19150,10
|
|
20230907,094900,111843290,19150,19150,19150,19150,6
|
|
20230907,094800,111728390,19150,19160,19160,19150,439
|
|
20230907,094700,103321530,19160,19150,19160,19150,580
|
|
20230907,094600,92214440,19150,19150,19150,19150,10
|
|
20230907,094500,92022940,19130,19150,19150,19130,80
|
|
20230907,094400,90492380,19120,19130,19130,19120,100
|
|
20230907,094300,88580350,19120,19120,19120,19120,0
|
|
20230907,094200,88580350,19120,19120,19120,19120,0
|
|
20230907,094100,88580350,19120,19120,19120,19120,0
|
|
20230907,094000,88580350,19120,19110,19120,19110,296
|
|
20230907,093900,82921290,19110,19110,19110,19110,8
|
|
20230907,093800,82768410,19110,19110,19110,19100,647
|
|
20230907,093700,70410600,19100,19100,19100,19100,549
|
|
20230907,093600,59924700,19100,19110,19110,19100,32
|
|
20230907,093500,59313400,19110,19120,19150,19100,564
|
|
20230907,093400,48540590,19130,19150,19150,19130,3
|
|
20230907,093300,48483180,19140,19140,19140,19140,1
|
|
20230907,093200,48464040,19140,19140,19140,19140,2
|
|
20230907,093100,48425760,19150,19100,19150,19100,73
|
|
20230907,093000,47031410,19100,19100,19100,19100,0
|
|
20230907,092900,47031410,19100,19110,19110,19100,134
|
|
20230907,092800,44471370,19110,19110,19110,19110,0
|
|
20230907,092700,44471370,19110,19160,19160,19110,16
|
|
20230907,092600,44165110,19100,19100,19100,19100,0
|
|
20230907,092500,44165110,19100,19100,19100,19100,0
|
|
20230907,092400,44165110,19100,19100,19100,19100,0
|
|
20230907,092300,44165110,19100,19100,19100,19100,470
|
|
20230907,092200,35188110,19110,19110,19110,19100,188
|
|
20230907,092100,31596430,19110,19110,19110,19110,66
|
|
20230907,092000,30335170,19110,19150,19150,19110,41
|
|
20230907,091900,29551620,19110,19110,19110,19110,0
|
|
20230907,091800,29551620,19110,19110,19110,19110,33
|
|
20230907,091700,28920990,19170,19170,19170,19170,1
|
|
20230907,091600,28901820,19100,19100,19100,19100,195
|
|
20230907,091500,25177320,19100,19090,19100,19090,17
|
|
20230907,091400,24852640,19100,19100,19100,19100,2
|
|
20230907,091300,24814440,19100,19100,19100,19100,3
|
|
20230907,091200,24757140,19090,19100,19100,19090,16
|
|
20230907,091100,24451680,19100,19100,19100,19100,35
|
|
20230907,091000,23783180,19170,19170,19170,19170,0
|
|
20230907,090900,23783180,19170,19170,19170,19170,1
|
|
20230907,090800,23764010,19110,19110,19110,19110,131
|
|
20230907,090700,21260600,19110,19110,19110,19110,0
|
|
20230907,090600,21260600,19110,19180,19180,19110,293
|
|
20230907,090500,15642960,19180,19180,19180,19180,67
|
|
20230907,090400,14357900,19180,19180,19180,19180,0
|
|
20230907,090300,14357900,19180,19180,19180,19180,0
|
|
20230907,090200,14357900,19180,19200,19200,19110,95
|
|
20230907,090100,12541970,19210,19210,19210,19210,1
|
|
20230907,090000,12522760,19090,19150,19150,19090,654
|