595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185200,616736800,19270,19270,19270,19270,503
|
|
20230908,185100,616736800,19270,19270,19270,19270,0
|
|
20230908,185000,616736800,19270,19270,19270,19270,0
|
|
20230908,184900,616736800,19270,19270,19270,19270,0
|
|
20230908,184800,616736800,19270,19270,19270,19270,0
|
|
20230908,184700,616736800,19270,19270,19270,19270,0
|
|
20230908,184600,616736800,19270,19270,19270,19270,0
|
|
20230908,184500,616736800,19270,19270,19270,19270,0
|
|
20230908,184400,616736800,19270,19270,19270,19270,0
|
|
20230908,184300,616736800,19270,19270,19270,19270,0
|
|
20230908,184200,616736800,19270,19270,19270,19270,0
|
|
20230908,184100,616736800,19270,19270,19270,19270,0
|
|
20230908,184000,616736800,19270,19270,19270,19270,0
|
|
20230908,183900,616736800,19270,19270,19270,19270,0
|
|
20230908,183800,616736800,19270,19270,19270,19270,0
|
|
20230908,183700,616736800,19270,19270,19270,19270,0
|
|
20230908,183600,616736800,19270,19270,19270,19270,0
|
|
20230908,183500,616736800,19270,19270,19270,19270,0
|
|
20230908,183400,616736800,19270,19270,19270,19270,0
|
|
20230908,183300,616736800,19270,19270,19270,19270,0
|
|
20230908,183200,616736800,19270,19270,19270,19270,0
|
|
20230908,183100,616736800,19270,19270,19270,19270,0
|
|
20230908,183000,616736800,19270,19270,19270,19270,0
|
|
20230908,182900,616736800,19270,19270,19270,19270,0
|
|
20230908,182800,616736800,19270,19270,19270,19270,0
|
|
20230908,182700,616736800,19270,19270,19270,19270,0
|
|
20230908,182600,616736800,19270,19270,19270,19270,0
|
|
20230908,182500,616736800,19270,19270,19270,19270,0
|
|
20230908,182400,616736800,19270,19270,19270,19270,0
|
|
20230908,182300,616736800,19270,19270,19270,19270,0
|
|
20230908,182200,616736800,19270,19270,19270,19270,503
|
|
20230908,182100,616736800,19270,19270,19270,19270,0
|
|
20230908,182000,616736800,19270,19270,19270,19270,0
|
|
20230908,181900,616736800,19270,19270,19270,19270,0
|
|
20230908,181800,616736800,19270,19270,19270,19270,0
|
|
20230908,181700,616736800,19270,19270,19270,19270,0
|
|
20230908,181600,616736800,19270,19270,19270,19270,0
|
|
20230908,181500,616736800,19270,19270,19270,19270,0
|
|
20230908,181400,616736800,19270,19270,19270,19270,0
|
|
20230908,181300,616736800,19270,19270,19270,19270,0
|
|
20230908,181200,616736800,19270,19270,19270,19270,0
|
|
20230908,181100,616736800,19270,19270,19270,19270,0
|
|
20230908,181000,616736800,19270,19270,19270,19270,0
|
|
20230908,180900,616736800,19270,19270,19270,19270,0
|
|
20230908,180800,616736800,19270,19270,19270,19270,0
|
|
20230908,180700,616736800,19270,19270,19270,19270,0
|
|
20230908,180600,616736800,19270,19270,19270,19270,0
|
|
20230908,180500,616736800,19270,19270,19270,19270,0
|
|
20230908,180400,616736800,19270,19270,19270,19270,0
|
|
20230908,180300,616736800,19270,19270,19270,19270,0
|
|
20230908,180200,616736800,19270,19270,19270,19270,0
|
|
20230908,180100,616736800,19270,19270,19270,19270,0
|
|
20230908,180000,616736800,19270,19270,19270,19270,0
|
|
20230908,175900,616736800,19270,19270,19270,19270,0
|
|
20230908,175800,616736800,19270,19270,19270,19270,0
|
|
20230908,175700,616736800,19270,19270,19270,19270,0
|
|
20230908,175600,616736800,19270,19270,19270,19270,0
|
|
20230908,175500,616736800,19270,19270,19270,19270,0
|
|
20230908,175400,616736800,19270,19270,19270,19270,0
|
|
20230908,175300,616736800,19270,19270,19270,19270,0
|
|
20230908,175200,616736800,19270,19270,19270,19270,503
|
|
20230908,175100,616736800,19270,19270,19270,19270,0
|
|
20230908,175000,616736800,19270,19270,19270,19270,0
|
|
20230908,174900,616736800,19270,19270,19270,19270,0
|
|
20230908,174800,616736800,19270,19270,19270,19270,0
|
|
20230908,174700,616736800,19270,19270,19270,19270,0
|
|
20230908,174600,616736800,19270,19270,19270,19270,0
|
|
20230908,174500,616736800,19270,19270,19270,19270,0
|
|
20230908,174400,616736800,19270,19270,19270,19270,0
|
|
20230908,174300,616736800,19270,19270,19270,19270,0
|
|
20230908,174200,616736800,19270,19270,19270,19270,0
|
|
20230908,174100,616736800,19270,19270,19270,19270,0
|
|
20230908,174000,616736800,19270,19270,19270,19270,0
|
|
20230908,173900,616736800,19270,19270,19270,19270,0
|
|
20230908,173800,616736800,19270,19270,19270,19270,0
|
|
20230908,173700,616736800,19270,19270,19270,19270,0
|
|
20230908,173600,616736800,19270,19270,19270,19270,0
|
|
20230908,173500,616736800,19270,19270,19270,19270,0
|
|
20230908,173400,616736800,19270,19270,19270,19270,0
|
|
20230908,173300,616736800,19270,19270,19270,19270,0
|
|
20230908,173200,616736800,19270,19270,19270,19270,0
|
|
20230908,173100,616736800,19270,19270,19270,19270,0
|
|
20230908,173000,616736800,19270,19270,19270,19270,0
|
|
20230908,172900,616736800,19270,19270,19270,19270,0
|
|
20230908,172800,616736800,19270,19270,19270,19270,0
|
|
20230908,172700,616736800,19270,19270,19270,19270,0
|
|
20230908,172600,616736800,19270,19270,19270,19270,0
|
|
20230908,172500,616736800,19270,19270,19270,19270,0
|
|
20230908,172400,616736800,19270,19270,19270,19270,0
|
|
20230908,172300,616736800,19270,19270,19270,19270,0
|
|
20230908,172200,616736800,19270,19270,19270,19270,503
|
|
20230908,172100,616736800,19270,19270,19270,19270,0
|
|
20230908,172000,616736800,19270,19270,19270,19270,0
|
|
20230908,171900,616736800,19270,19270,19270,19270,0
|
|
20230908,171800,616736800,19270,19270,19270,19270,0
|
|
20230908,171700,616736800,19270,19270,19270,19270,0
|
|
20230908,171600,616736800,19270,19270,19270,19270,0
|
|
20230908,171500,616736800,19270,19270,19270,19270,0
|
|
20230908,171400,616736800,19270,19270,19270,19270,0
|
|
20230908,171300,616736800,19270,19270,19270,19270,0
|
|
20230908,171200,616736800,19270,19270,19270,19270,0
|
|
20230908,171100,616736800,19270,19270,19270,19270,0
|
|
20230908,171000,616736800,19270,19270,19270,19270,0
|
|
20230908,170900,616736800,19270,19270,19270,19270,0
|
|
20230908,170800,616736800,19270,19270,19270,19270,0
|
|
20230908,170700,616736800,19270,19270,19270,19270,0
|
|
20230908,170600,616736800,19270,19270,19270,19270,0
|
|
20230908,170500,616736800,19270,19270,19270,19270,0
|
|
20230908,170400,616736800,19270,19270,19270,19270,0
|
|
20230908,170300,616736800,19270,19270,19270,19270,0
|
|
20230908,170200,616736800,19270,19270,19270,19270,0
|
|
20230908,170100,616736800,19270,19270,19270,19270,0
|
|
20230908,170000,616736800,19270,19270,19270,19270,0
|
|
20230908,165900,616736800,19270,19270,19270,19270,0
|
|
20230908,165800,616736800,19270,19270,19270,19270,0
|
|
20230908,165700,616736800,19270,19270,19270,19270,0
|
|
20230908,165600,616736800,19270,19270,19270,19270,0
|
|
20230908,165500,616736800,19270,19270,19270,19270,0
|
|
20230908,165400,616736800,19270,19270,19270,19270,0
|
|
20230908,165300,616736800,19270,19270,19270,19270,0
|
|
20230908,165200,616736800,19270,19270,19270,19270,503
|
|
20230908,165100,616736800,19270,19270,19270,19270,0
|
|
20230908,165000,616736800,19270,19270,19270,19270,0
|
|
20230908,164900,616736800,19270,19270,19270,19270,0
|
|
20230908,164800,616736800,19270,19270,19270,19270,0
|
|
20230908,164700,616736800,19270,19270,19270,19270,0
|
|
20230908,164600,616736800,19270,19270,19270,19270,0
|
|
20230908,164500,616736800,19270,19270,19270,19270,0
|
|
20230908,164400,616736800,19270,19270,19270,19270,0
|
|
20230908,164300,616736800,19270,19270,19270,19270,0
|
|
20230908,164200,616736800,19270,19270,19270,19270,0
|
|
20230908,164100,616736800,19270,19270,19270,19270,0
|
|
20230908,164000,616736800,19270,19270,19270,19270,0
|
|
20230908,163900,616736800,19270,19270,19270,19270,0
|
|
20230908,163800,616736800,19270,19270,19270,19270,0
|
|
20230908,163700,616736800,19270,19270,19270,19270,0
|
|
20230908,163600,616736800,19270,19270,19270,19270,0
|
|
20230908,163500,616736800,19270,19270,19270,19270,0
|
|
20230908,163400,616736800,19270,19270,19270,19270,0
|
|
20230908,163300,616736800,19270,19270,19270,19270,0
|
|
20230908,163200,616736800,19270,19270,19270,19270,0
|
|
20230908,163100,616736800,19270,19270,19270,19270,0
|
|
20230908,163000,616736800,19270,19270,19270,19270,0
|
|
20230908,162900,616736800,19270,19270,19270,19270,0
|
|
20230908,162800,616736800,19270,19270,19270,19270,0
|
|
20230908,162700,616736800,19270,19270,19270,19270,0
|
|
20230908,162600,616736800,19270,19270,19270,19270,0
|
|
20230908,162500,616736800,19270,19270,19270,19270,0
|
|
20230908,162400,616736800,19270,19270,19270,19270,0
|
|
20230908,162300,616736800,19270,19270,19270,19270,0
|
|
20230908,162200,616736800,19270,19270,19270,19270,503
|
|
20230908,162100,616736800,19270,19270,19270,19270,0
|
|
20230908,162000,616736800,19270,19270,19270,19270,0
|
|
20230908,161900,616736800,19270,19270,19270,19270,0
|
|
20230908,161800,616736800,19270,19270,19270,19270,0
|
|
20230908,161700,616736800,19270,19270,19270,19270,0
|
|
20230908,161600,616736800,19270,19270,19270,19270,0
|
|
20230908,161500,616736800,19270,19270,19270,19270,0
|
|
20230908,161400,616736800,19270,19270,19270,19270,0
|
|
20230908,161300,616736800,19270,19270,19270,19270,0
|
|
20230908,161200,616736800,19270,19270,19270,19270,0
|
|
20230908,161100,616736800,19270,19270,19270,19270,0
|
|
20230908,161000,616736800,19270,19270,19270,19270,0
|
|
20230908,160900,616736800,19270,19270,19270,19270,0
|
|
20230908,160800,616736800,19270,19270,19270,19270,0
|
|
20230908,160700,616736800,19270,19270,19270,19270,0
|
|
20230908,160600,616736800,19270,19270,19270,19270,0
|
|
20230908,160500,616736800,19270,19270,19270,19270,0
|
|
20230908,160400,616736800,19270,19270,19270,19270,0
|
|
20230908,160300,616736800,19270,19270,19270,19270,0
|
|
20230908,160200,616736800,19270,19270,19270,19270,0
|
|
20230908,160100,616736800,19270,19270,19270,19270,0
|
|
20230908,160000,616736800,19270,19270,19270,19270,0
|
|
20230908,155900,616736800,19270,19270,19270,19270,0
|
|
20230908,155800,616736800,19270,19270,19270,19270,0
|
|
20230908,155700,616736800,19270,19270,19270,19270,0
|
|
20230908,155600,616736800,19270,19270,19270,19270,0
|
|
20230908,155500,616736800,19270,19270,19270,19270,0
|
|
20230908,155400,616736800,19270,19270,19270,19270,0
|
|
20230908,155300,616736800,19270,19270,19270,19270,0
|
|
20230908,155200,616736800,19270,19270,19270,19270,503
|
|
20230908,155100,616736800,19270,19270,19270,19270,0
|
|
20230908,155000,616736800,19270,19270,19270,19270,0
|
|
20230908,154900,616736800,19270,19270,19270,19270,0
|
|
20230908,154800,616736800,19270,19270,19270,19270,0
|
|
20230908,154700,616736800,19270,19270,19270,19270,0
|
|
20230908,154600,616736800,19270,19270,19270,19270,0
|
|
20230908,154500,616736800,19270,19270,19270,19270,0
|
|
20230908,154400,616736800,19270,19270,19270,19270,0
|
|
20230908,154300,616736800,19270,19270,19270,19270,0
|
|
20230908,154200,616736800,19270,19270,19270,19270,0
|
|
20230908,154100,616736800,19270,19270,19270,19270,0
|
|
20230908,154000,616736800,19270,19270,19270,19270,0
|
|
20230908,153900,616736800,19270,19270,19270,19270,0
|
|
20230908,153800,616736800,19270,19270,19270,19270,0
|
|
20230908,153700,616736800,19270,19270,19270,19270,0
|
|
20230908,153600,616736800,19270,19270,19270,19270,0
|
|
20230908,153500,616736800,19270,19270,19270,19270,0
|
|
20230908,153400,616736800,19270,19270,19270,19270,0
|
|
20230908,153300,616736800,19270,19270,19270,19270,0
|
|
20230908,153200,616736800,19270,19270,19270,19270,0
|
|
20230908,153100,616736800,19270,19270,19270,19270,0
|
|
20230908,153000,616736800,19270,19270,19270,19270,503
|
|
20230908,152900,607043990,19270,19270,19270,19270,0
|
|
20230908,152800,607043990,19270,19270,19270,19270,0
|
|
20230908,152700,607043990,19270,19270,19270,19270,0
|
|
20230908,152600,607043990,19270,19270,19270,19270,0
|
|
20230908,152500,607043990,19270,19270,19270,19270,0
|
|
20230908,152400,607043990,19270,19270,19270,19270,0
|
|
20230908,152300,607043990,19270,19270,19270,19270,0
|
|
20230908,152200,607043990,19270,19270,19270,19270,0
|
|
20230908,152100,607043990,19270,19270,19270,19270,0
|
|
20230908,152000,607043990,19270,19270,19270,19270,0
|
|
20230908,151900,607043990,19270,19260,19270,19250,76
|
|
20230908,151800,605580570,19250,19270,19270,19250,81
|
|
20230908,151700,604020820,19270,19270,19270,19270,30
|
|
20230908,151600,603442720,19270,19260,19270,19260,23
|
|
20230908,151500,602999660,19250,19250,19250,19250,922
|
|
20230908,151400,585251160,19250,19270,19270,19250,14
|
|
20230908,151300,584981460,19260,19270,19270,19250,1580
|
|
20230908,151200,554564010,19270,19250,19270,19250,100
|
|
20230908,151100,552637950,19260,19270,19270,19260,25
|
|
20230908,151000,552156370,19260,19270,19270,19260,12
|
|
20230908,150900,551925160,19270,19260,19270,19260,11
|
|
20230908,150800,551713210,19270,19270,19270,19270,10
|
|
20230908,150700,551520510,19260,19270,19270,19260,22
|
|
20230908,150600,551096680,19270,19260,19270,19260,18
|
|
20230908,150500,550749960,19260,19270,19270,19260,4
|
|
20230908,150400,550672890,19270,19270,19270,19260,22
|
|
20230908,150300,550248980,19270,19270,19270,19260,180
|
|
20230908,150200,546780400,19270,19280,19280,19270,13
|
|
20230908,150100,546529810,19250,19270,19270,19250,1159
|
|
20230908,150000,524217880,19270,19270,19270,19260,172
|
|
20230908,145900,520903470,19270,19270,19270,19270,6
|
|
20230908,145800,520787850,19270,19270,19270,19250,78
|
|
20230908,145700,519285490,19270,19260,19270,19260,18
|
|
20230908,145600,518938660,19270,19270,19270,19270,6
|
|
20230908,145500,518823040,19260,19280,19280,19260,61
|
|
20230908,145400,517647950,19280,19270,19280,19270,10
|
|
20230908,145300,517455190,19270,19270,19270,19270,10
|
|
20230908,145200,517262490,19270,19280,19280,19270,39
|
|
20230908,145100,516510890,19270,19270,19280,19270,76
|
|
20230908,145000,515046230,19280,19280,19280,19280,18
|
|
20230908,144900,514699190,19270,19280,19280,19270,6
|
|
20230908,144800,514583540,19280,19270,19280,19270,15
|
|
20230908,144700,514294360,19280,19280,19280,19280,24
|
|
20230908,144600,513831640,19270,19280,19280,19270,12
|
|
20230908,144500,513600310,19280,19270,19280,19270,9
|
|
20230908,144400,513426820,19280,19280,19280,19280,68
|
|
20230908,144300,512115780,19270,19280,19280,19270,29
|
|
20230908,144200,511556880,19280,19270,19280,19270,13
|
|
20230908,144100,511306260,19270,19280,19280,19270,16
|
|
20230908,144000,510997840,19270,19280,19280,19270,16
|
|
20230908,143900,510689390,19280,19270,19280,19270,15
|
|
20230908,143800,510400210,19280,19280,19280,19280,9
|
|
20230908,143700,510226690,19280,19280,19280,19270,20
|
|
20230908,143600,509841110,19280,19270,19280,19270,11
|
|
20230908,143500,509629120,19280,19280,19280,19270,26
|
|
20230908,143400,509127950,19280,19280,19280,19270,19
|
|
20230908,143300,508761760,19280,19280,19280,19270,25
|
|
20230908,143200,508279780,19270,19280,19280,19270,2
|
|
20230908,143100,508241230,19280,19270,19280,19270,11
|
|
20230908,143000,508029170,19270,19270,19280,19260,342
|
|
20230908,142900,501438810,19270,19270,19270,19270,6
|
|
20230908,142800,501323190,19260,19270,19270,19260,20
|
|
20230908,142700,500937820,19260,19260,19260,19260,17
|
|
20230908,142600,500610400,19270,19270,19270,19270,5
|
|
20230908,142500,500514050,19270,19270,19270,19260,17
|
|
20230908,142400,500186480,19270,19260,19270,19260,7
|
|
20230908,142300,500051620,19270,19270,19270,19270,8
|
|
20230908,142200,499897460,19260,19260,19270,19260,15
|
|
20230908,142100,499608450,19260,19260,19260,19260,3
|
|
20230908,142000,499550670,19270,19260,19270,19260,12
|
|
20230908,141900,499319460,19260,19270,19270,19260,148
|
|
20230908,141800,496467540,19280,19270,19280,19270,127
|
|
20230908,141700,494020170,19270,19270,19270,19270,104
|
|
20230908,141600,492016090,19260,19270,19280,19260,150
|
|
20230908,141500,489124220,19280,19280,19290,19260,87
|
|
20230908,141400,487447050,19290,19270,19290,19270,102
|
|
20230908,141300,485479570,19240,19240,19280,19240,7
|
|
20230908,141200,485344730,19290,19240,19290,19220,316
|
|
20230908,141100,479257830,19240,19240,19240,19220,17
|
|
20230908,141000,478930770,19210,19230,19230,19210,6
|
|
20230908,140900,478815450,19220,19210,19220,19210,42
|
|
20230908,140800,478008250,19220,19210,19220,19200,12
|
|
20230908,140700,477777640,19210,19220,19220,19210,5
|
|
20230908,140600,477681560,19210,19220,19220,19210,19
|
|
20230908,140500,477316410,19210,19220,19220,19210,31
|
|
20230908,140400,476720600,19200,19210,19220,19200,18
|
|
20230908,140300,476374790,19220,19230,19230,19220,15
|
|
20230908,140200,476086380,19210,19210,19230,19200,13
|
|
20230908,140100,475836480,19210,19230,19230,19210,8
|
|
20230908,140000,475682680,19200,19230,19230,19200,17
|
|
20230908,135900,475355940,19240,19240,19240,19230,19
|
|
20230908,135800,474990400,19240,19240,19250,19220,27
|
|
20230908,135700,474471020,19220,19220,19220,19220,4
|
|
20230908,135600,474394140,19250,19240,19250,19200,163
|
|
20230908,135500,471262020,19240,19250,19250,19240,8
|
|
20230908,135400,471108040,19250,19240,19250,19240,7
|
|
20230908,135300,470973320,19250,19230,19250,19220,15
|
|
20230908,135200,470684850,19230,19250,19250,19230,7
|
|
20230908,135100,470550140,19220,19240,19250,19220,13
|
|
20230908,135000,470300030,19250,19260,19260,19230,31
|
|
20230908,134900,469703370,19270,19270,19270,19260,20
|
|
20230908,134800,469318000,19270,19260,19270,19260,6
|
|
20230908,134700,469202400,19260,19270,19270,19260,13
|
|
20230908,134600,468951900,19270,19270,19270,19260,12
|
|
20230908,134500,468720680,19260,19270,19270,19260,14
|
|
20230908,134400,468451000,19270,19270,19270,19260,7
|
|
20230908,134300,468316120,19270,19270,19270,19260,26
|
|
20230908,134200,467815120,19270,19270,19270,19260,72
|
|
20230908,134100,466427700,19270,19270,19270,19270,11
|
|
20230908,134000,466215730,19260,19270,19270,19260,11
|
|
20230908,133900,466003780,19260,19270,19270,19260,7
|
|
20230908,133800,465868920,19250,19260,19260,19250,2
|
|
20230908,133700,465830410,19260,19270,19270,19260,16
|
|
20230908,133600,465522210,19260,19260,19260,19250,33
|
|
20230908,133500,464886820,19260,19260,19260,19260,3
|
|
20230908,133400,464829040,19260,19250,19260,19240,23
|
|
20230908,133300,464386230,19240,19240,19240,19240,2
|
|
20230908,133200,464347750,19250,19250,19250,19240,13
|
|
20230908,133100,464097510,19240,19260,19260,19240,19
|
|
20230908,133000,463731690,19250,19250,19250,19250,13
|
|
20230908,132900,463481440,19260,19250,19260,19250,19
|
|
20230908,132800,463115520,19250,19260,19260,19250,52
|
|
20230908,132700,462114020,19250,19250,19260,19250,103
|
|
20230908,132600,460131210,19260,19260,19260,19260,4
|
|
20230908,132500,460054170,19240,19210,19250,19210,615
|
|
20230908,132400,448226600,19210,19180,19210,19180,358
|
|
20230908,132300,441353610,19180,19180,19190,19180,27
|
|
20230908,132200,440835690,19180,19190,19190,19180,17
|
|
20230908,132100,440509480,19190,19180,19190,19180,12
|
|
20230908,132000,440279220,19190,19190,19190,19190,0
|
|
20230908,131900,440279220,19190,19190,19200,19190,11
|
|
20230908,131800,440068060,19190,19200,19200,19190,49
|
|
20230908,131700,439127600,19200,19200,19200,19200,5
|
|
20230908,131600,439031600,19190,19190,19190,19180,7
|
|
20230908,131500,438897280,19190,19200,19200,19190,49
|
|
20230908,131400,437956880,19180,19180,19180,19180,5
|
|
20230908,131300,437860980,19180,19200,19200,19180,84
|
|
20230908,131200,436249500,19210,19210,19210,19200,16
|
|
20230908,131100,435942170,19220,19220,19220,19210,30
|
|
20230908,131000,435365670,19220,19240,19240,19220,26
|
|
20230908,130900,434865650,19230,19240,19240,19230,16
|
|
20230908,130800,434557960,19240,19240,19240,19240,12
|
|
20230908,130700,434327080,19240,19160,19250,19160,2275
|
|
20230908,130600,390647460,19150,19130,19150,19130,461
|
|
20230908,130500,381821370,19140,19140,19140,19140,20
|
|
20230908,130400,381438570,19130,19130,19130,19130,3
|
|
20230908,130300,381381180,19140,19140,19140,19130,12
|
|
20230908,130200,381151520,19140,19120,19140,19120,395
|
|
20230908,130100,373594990,19130,19130,19130,19130,0
|
|
20230908,130000,373594990,19130,19130,19130,19110,13
|
|
20230908,125900,373346400,19130,19130,19130,19120,16
|
|
20230908,125800,373040350,19120,19120,19120,19120,0
|
|
20230908,125700,373040350,19120,19120,19120,19110,11
|
|
20230908,125600,372830050,19110,19120,19120,19110,6
|
|
20230908,125500,372715350,19120,19120,19120,19120,14
|
|
20230908,125400,372447670,19100,19130,19130,19100,32
|
|
20230908,125300,371835820,19130,19120,19130,19120,5
|
|
20230908,125200,371740190,19130,19130,19130,19130,21
|
|
20230908,125100,371338460,19130,19130,19130,19120,11
|
|
20230908,125000,371128050,19130,19120,19130,19120,14
|
|
20230908,124900,370860260,19130,19130,19130,19130,16
|
|
20230908,124800,370554180,19120,19130,19130,19120,10
|
|
20230908,124700,370362900,19130,19120,19130,19120,6
|
|
20230908,124600,370248140,19130,19130,19130,19130,9
|
|
20230908,124500,370075970,19120,19120,19120,19120,2
|
|
20230908,124400,370037730,19130,19120,19130,19120,6
|
|
20230908,124300,369922980,19120,19100,19120,19100,9
|
|
20230908,124200,369750980,19100,19100,19100,19090,14
|
|
20230908,124100,369483610,19100,19120,19120,19100,12
|
|
20230908,124000,369254260,19130,19130,19130,19130,6
|
|
20230908,123900,369139480,19130,19130,19130,19120,40
|
|
20230908,123800,368374450,19120,19110,19120,19110,8
|
|
20230908,123700,368221540,19110,19110,19110,19110,0
|
|
20230908,123600,368221540,19110,19100,19110,19100,5
|
|
20230908,123500,368126010,19090,19120,19130,19090,103
|
|
20230908,123400,366159170,19120,19130,19130,19120,8
|
|
20230908,123300,366006180,19130,19120,19140,19120,19
|
|
20230908,123200,365642750,19120,19120,19120,19120,2
|
|
20230908,123100,365604510,19120,19130,19130,19110,8
|
|
20230908,123000,365451550,19140,19130,19140,19130,18
|
|
20230908,122900,365107130,19140,19120,19140,19120,7
|
|
20230908,122800,364973210,19130,19140,19140,19130,16
|
|
20230908,122700,364666980,19120,19140,19140,19120,6
|
|
20230908,122600,364552190,19130,19140,19140,19120,17
|
|
20230908,122500,364226910,19130,19130,19140,19130,10
|
|
20230908,122400,364035560,19130,19130,19130,19130,6
|
|
20230908,122300,363920780,19140,19120,19140,19120,10
|
|
20230908,122200,363729470,19130,19130,19130,19130,3
|
|
20230908,122100,363672080,19130,19130,19130,19120,14
|
|
20230908,122000,363404280,19130,19120,19130,19120,22
|
|
20230908,121900,362983470,19120,19120,19120,19120,145
|
|
20230908,121800,360211070,19120,19100,19120,19100,12
|
|
20230908,121700,359981680,19100,19100,19110,19100,112
|
|
20230908,121600,357841480,19110,19100,19110,19100,76
|
|
20230908,121500,356389820,19100,19080,19100,19080,162
|
|
20230908,121400,353298150,19080,19070,19080,19070,36
|
|
20230908,121300,352611300,19080,19080,19080,19060,15
|
|
20230908,121200,352325140,19080,19080,19080,19070,12
|
|
20230908,121100,352096200,19080,19080,19080,19070,16
|
|
20230908,121000,351790940,19070,19070,19070,19070,7
|
|
20230908,120900,351657450,19070,19080,19080,19070,12
|
|
20230908,120800,351428520,19080,19080,19080,19070,11
|
|
20230908,120700,351218660,19060,19060,19060,19060,0
|
|
20230908,120600,351218660,19060,19060,19070,19060,113
|
|
20230908,120500,349064840,19050,19050,19050,19050,2
|
|
20230908,120400,349026740,19060,19060,19060,19060,26
|
|
20230908,120300,348531180,19050,19060,19060,19050,7
|
|
20230908,120200,348397790,19050,19050,19050,19050,2
|
|
20230908,120100,348359690,19060,19060,19060,19060,7
|
|
20230908,120000,348226270,19040,19050,19050,19040,6
|
|
20230908,115900,348111990,19050,19040,19050,19020,28
|
|
20230908,115800,347579130,19050,19050,19050,19050,3
|
|
20230908,115700,347521980,19030,19030,19030,19030,44
|
|
20230908,115600,346684660,19040,19030,19050,19030,12
|
|
20230908,115500,346456160,19030,19030,19040,19030,27
|
|
20230908,115400,345942320,19030,19030,19030,19020,38
|
|
20230908,115300,345219490,19030,19030,19040,19030,19
|
|
20230908,115200,344857890,19030,19040,19040,19030,46
|
|
20230908,115100,343982460,19040,19030,19040,19030,11
|
|
20230908,115000,343773090,19020,19020,19030,19020,27
|
|
20230908,114900,343259520,19020,19040,19040,19020,48
|
|
20230908,114800,342346430,19020,19010,19020,19010,10
|
|
20230908,114700,342156240,19010,19020,19020,19010,42
|
|
20230908,114600,341357680,19010,19020,19020,19010,140
|
|
20230908,114500,338695440,19020,19030,19040,19020,21
|
|
20230908,114400,338295790,19050,19020,19050,19010,66
|
|
20230908,114300,337040360,19010,19030,19030,19010,65
|
|
20230908,114200,335804370,19020,19040,19040,19020,69
|
|
20230908,114100,334491340,19020,19030,19030,19020,57
|
|
20230908,114000,333407190,19020,19030,19030,19020,25
|
|
20230908,113900,332931670,19050,19030,19050,19020,229
|
|
20230908,113800,328570020,19020,19010,19030,19010,55
|
|
20230908,113700,327524160,19020,19020,19040,19020,25
|
|
20230908,113600,327048580,19020,19050,19050,19020,47
|
|
20230908,113500,326154540,19020,19030,19030,19020,83
|
|
20230908,113400,324575430,19040,19030,19050,19030,15
|
|
20230908,113300,324289860,19030,19020,19040,19020,138
|
|
20230908,113200,321662560,19030,19020,19040,19010,31
|
|
20230908,113100,321072830,19020,19020,19030,19020,49
|
|
20230908,113000,320140820,19020,19020,19020,19020,5
|
|
20230908,112900,320045720,19040,19010,19040,19010,79
|
|
20230908,112800,318543440,19010,19020,19030,19010,14
|
|
20230908,112700,318277130,19010,19010,19040,19010,257
|
|
20230908,112600,313384810,19010,19020,19020,19010,46
|
|
20230908,112500,312510250,19010,19040,19040,19010,100
|
|
20230908,112400,310608980,19010,19010,19020,19010,44
|
|
20230908,112300,309772530,19010,19020,19020,19010,26
|
|
20230908,112200,309278060,19020,19030,19030,19010,21
|
|
20230908,112100,308878670,19030,19010,19040,19010,255
|
|
20230908,112000,304026620,19020,19030,19030,19010,80
|
|
20230908,111900,302505530,19020,19010,19020,19010,32
|
|
20230908,111800,301897150,19010,19010,19020,19010,25
|
|
20230908,111700,301421860,19010,19020,19030,19010,143
|
|
20230908,111600,298701930,19030,19020,19030,19020,36
|
|
20230908,111500,298017110,19020,19020,19030,19020,37
|
|
20230908,111400,297313290,19030,19020,19030,19020,65
|
|
20230908,111300,296076410,19020,19030,19030,19020,35
|
|
20230908,111200,295410610,19020,19030,19030,19020,45
|
|
20230908,111100,294554550,19020,19020,19030,19020,31
|
|
20230908,111000,293964920,19020,19030,19030,19020,41
|
|
20230908,110900,293184950,19020,19030,19030,19020,39
|
|
20230908,110800,292443080,19030,19030,19030,19020,35
|
|
20230908,110700,291777310,19030,19020,19040,19020,347
|
|
20230908,110600,285175160,19020,19020,19030,19020,41
|
|
20230908,110500,284395220,19030,19030,19030,19020,61
|
|
20230908,110400,283234880,19020,19020,19030,19010,36
|
|
20230908,110300,282550140,19010,19020,19030,19010,94
|
|
20230908,110200,280762190,19030,19030,19040,19030,55
|
|
20230908,110100,279715510,19030,19040,19040,19030,6
|
|
20230908,110000,279601280,19020,19010,19060,19010,37
|
|
20230908,105900,278897270,19020,19020,19030,19020,48
|
|
20230908,105800,277984220,19030,19030,19040,19030,16
|
|
20230908,105700,277679690,19030,19040,19040,19030,20
|
|
20230908,105600,277298920,19030,19050,19050,19030,12
|
|
20230908,105500,277070490,19050,19010,19060,19010,292
|
|
20230908,105400,271517080,19010,19020,19020,19010,33
|
|
20230908,105300,270889480,19010,19030,19030,19010,11
|
|
20230908,105200,270680260,19010,19030,19030,19010,199
|
|
20230908,105100,266895930,19020,19040,19040,19020,131
|
|
20230908,105000,264404240,19040,19060,19060,19020,1949
|
|
20230908,104900,227297800,19050,19040,19050,19040,30
|
|
20230908,104800,226726570,19040,19040,19050,19040,82
|
|
20230908,104700,225165130,19040,19060,19060,19040,14
|
|
20230908,104600,224898480,19050,19040,19050,19040,76
|
|
20230908,104500,223451340,19040,19050,19050,19040,18
|
|
20230908,104400,223108490,19040,19060,19060,19040,13
|
|
20230908,104300,222860810,19050,19040,19050,19040,52
|
|
20230908,104200,221870680,19050,19050,19050,19050,3
|
|
20230908,104100,221813530,19040,19060,19060,19040,58
|
|
20230908,104000,220708850,19050,19050,19060,19050,9
|
|
20230908,103900,220537370,19050,19040,19050,19040,73
|
|
20230908,103800,219146900,19060,19050,19060,19050,64
|
|
20230908,103700,217927610,19050,19040,19050,19040,60
|
|
20230908,103600,216785170,19040,19070,19070,19040,18
|
|
20230908,103500,216442140,19050,19070,19070,19040,26
|
|
20230908,103400,215946580,19080,19040,19080,19030,54
|
|
20230908,103300,214918420,19050,19040,19050,19030,108
|
|
20230908,103200,212862100,19040,19050,19050,19040,30
|
|
20230908,103100,212290690,19050,19060,19060,19040,43
|
|
20230908,103000,211471560,19050,19050,19070,19050,32
|
|
20230908,102900,210861800,19050,19090,19090,19050,1644
|
|
20230908,102800,179526650,19100,19080,19100,19080,86
|
|
20230908,102700,177885670,19080,19080,19090,19080,72
|
|
20230908,102600,176511870,19090,19090,19100,19090,14
|
|
20230908,102500,176244540,19100,19080,19100,19080,13
|
|
20230908,102400,175996280,19080,19090,19090,19080,62
|
|
20230908,102300,174813240,19080,19090,19090,19080,13
|
|
20230908,102200,174565120,19100,19090,19100,19090,11
|
|
20230908,102100,174355080,19080,19090,19090,19080,48
|
|
20230908,102000,173439150,19080,19080,19080,19080,80
|
|
20230908,101900,171912750,19080,19100,19110,19080,24
|
|
20230908,101800,171454360,19100,19110,19110,19100,5
|
|
20230908,101700,171358850,19100,19090,19100,19080,36
|
|
20230908,101600,170671880,19100,19100,19110,19100,10
|
|
20230908,101500,170480820,19090,19100,19100,19090,13
|
|
20230908,101400,170232550,19100,19080,19100,19080,29
|
|
20230908,101300,169679150,19080,19090,19100,19080,857
|
|
20230908,101200,153320240,19090,19110,19110,19090,37
|
|
20230908,101100,152613670,19120,19120,19120,19120,5
|
|
20230908,101000,152518070,19120,19110,19120,19100,33
|
|
20230908,100900,151887600,19120,19130,19130,19120,22
|
|
20230908,100800,151466840,19130,19130,19130,19130,0
|
|
20230908,100700,151466840,19130,19130,19130,19130,9
|
|
20230908,100600,151294670,19130,19090,19130,19090,377
|
|
20230908,100500,144097360,19090,19090,19090,19090,14
|
|
20230908,100400,143830100,19090,19080,19090,19080,18
|
|
20230908,100300,143486530,19090,19090,19090,19090,3
|
|
20230908,100200,143429260,19090,19090,19090,19090,18
|
|
20230908,100100,143085640,19090,19090,19090,19090,4
|
|
20230908,100000,143009280,19090,19090,19090,19090,11
|
|
20230908,095900,142799290,19090,19090,19090,19090,0
|
|
20230908,095800,142799290,19090,19070,19090,19060,40
|
|
20230908,095700,142036850,19090,19070,19090,19070,9
|
|
20230908,095600,141865200,19070,19070,19070,19070,47
|
|
20230908,095500,140968910,19070,19070,19070,19070,1
|
|
20230908,095400,140949840,19070,19070,19070,19070,8
|
|
20230908,095300,140797280,19070,19070,19070,19070,1
|
|
20230908,095200,140778210,19070,19060,19070,19060,31
|
|
20230908,095100,140187340,19070,19070,19070,19070,8
|
|
20230908,095000,140034780,19070,19090,19090,19060,545
|
|
20230908,094900,129645340,19090,19090,19090,19090,9
|
|
20230908,094800,129473530,19090,19090,19090,19090,9
|
|
20230908,094700,129301720,19090,19090,19090,19090,10
|
|
20230908,094600,129110820,19090,19090,19090,19090,1
|
|
20230908,094500,129091730,19090,19070,19090,19070,27
|
|
20230908,094400,128576660,19070,19070,19070,19070,33
|
|
20230908,094300,127947350,19070,19070,19070,19070,43
|
|
20230908,094200,127127340,19080,19080,19080,19080,74
|
|
20230908,094100,125715420,19070,19070,19070,19070,34
|
|
20230908,094000,125067040,19070,19080,19080,19070,5
|
|
20230908,093900,124971680,19080,19080,19080,19080,8
|
|
20230908,093800,124819040,19080,19060,19080,19060,1018
|
|
20230908,093700,105415940,19050,19050,19050,19050,0
|
|
20230908,093600,105415940,19050,19060,19060,19050,1012
|
|
20230908,093500,86137290,19060,19090,19090,19060,27
|
|
20230908,093400,85622640,19090,19090,19090,19090,1
|
|
20230908,093300,85603550,19060,19060,19060,19060,739
|
|
20230908,093200,71518210,19060,19070,19070,19060,300
|
|
20230908,093100,65800200,19090,19090,19090,19090,1
|
|
20230908,093000,65781110,19130,19130,19130,19130,1
|
|
20230908,092900,65761980,19060,19060,19060,19060,33
|
|
20230908,092800,65133000,19060,19130,19130,19060,2435
|
|
20230908,092700,18596580,19130,19140,19140,19130,24
|
|
20230908,092600,18137380,19150,19150,19150,19150,0
|
|
20230908,092500,18137380,19150,19150,19150,19150,0
|
|
20230908,092400,18137380,19150,19150,19150,19150,60
|
|
20230908,092300,16988380,19150,19150,19150,19150,27
|
|
20230908,092200,16471330,19190,19190,19190,19190,0
|
|
20230908,092100,16471330,19190,19190,19190,19190,0
|
|
20230908,092000,16471330,19190,19190,19190,19190,2
|
|
20230908,091900,16432950,19190,19190,19190,19190,60
|
|
20230908,091800,15281550,19190,19180,19190,19180,6
|
|
20230908,091700,15166450,19180,19180,19180,19180,0
|
|
20230908,091600,15166450,19180,19180,19180,19150,58
|
|
20230908,091500,14054610,19190,19150,19190,19150,50
|
|
20230908,091400,13097070,19150,19150,19150,19140,359
|
|
20230908,091300,6224300,19150,19150,19150,19150,30
|
|
20230908,091200,5649800,19150,19150,19150,19150,13
|
|
20230908,091100,5400850,19150,19150,19150,19150,2
|
|
20230908,091000,5362550,19150,19150,19150,19150,10
|
|
20230908,090900,5171050,19150,19150,19150,19150,1
|
|
20230908,090800,5151900,19200,19200,19200,19200,0
|
|
20230908,090700,5151900,19200,19200,19200,19200,0
|
|
20230908,090600,5151900,19200,19200,19200,19200,0
|
|
20230908,090500,5151900,19200,19200,19200,19200,25
|
|
20230908,090400,4671900,19200,19200,19200,19200,0
|
|
20230908,090300,4671900,19200,19200,19200,19200,50
|
|
20230908,090200,3711900,19200,19200,19200,19200,30
|
|
20230908,090100,3135900,19200,19200,19200,19200,4
|
|
20230908,090000,3059100,19110,19130,19130,19110,160
|