580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183700,411926490,12280,12280,12280,12280,455
|
|
20230906,183600,411926490,12280,12280,12280,12280,0
|
|
20230906,183500,411926490,12280,12280,12280,12280,0
|
|
20230906,183400,411926490,12280,12280,12280,12280,0
|
|
20230906,183300,411926490,12280,12280,12280,12280,0
|
|
20230906,183200,411926490,12280,12280,12280,12280,0
|
|
20230906,183100,411926490,12280,12280,12280,12280,0
|
|
20230906,183000,411926490,12280,12280,12280,12280,0
|
|
20230906,182900,411926490,12280,12280,12280,12280,0
|
|
20230906,182800,411926490,12280,12280,12280,12280,0
|
|
20230906,182700,411926490,12280,12280,12280,12280,0
|
|
20230906,182600,411926490,12280,12280,12280,12280,0
|
|
20230906,182500,411926490,12280,12280,12280,12280,0
|
|
20230906,182400,411926490,12280,12280,12280,12280,0
|
|
20230906,182300,411926490,12280,12280,12280,12280,0
|
|
20230906,182200,411926490,12280,12280,12280,12280,0
|
|
20230906,182100,411926490,12280,12280,12280,12280,0
|
|
20230906,182000,411926490,12280,12280,12280,12280,0
|
|
20230906,181900,411926490,12280,12280,12280,12280,0
|
|
20230906,181800,411926490,12280,12280,12280,12280,0
|
|
20230906,181700,411926490,12280,12280,12280,12280,0
|
|
20230906,181600,411926490,12280,12280,12280,12280,0
|
|
20230906,181500,411926490,12280,12280,12280,12280,0
|
|
20230906,181400,411926490,12280,12280,12280,12280,0
|
|
20230906,181300,411926490,12280,12280,12280,12280,0
|
|
20230906,181200,411926490,12280,12280,12280,12280,0
|
|
20230906,181100,411926490,12280,12280,12280,12280,0
|
|
20230906,181000,411926490,12280,12280,12280,12280,0
|
|
20230906,180900,411926490,12280,12280,12280,12280,0
|
|
20230906,180800,411926490,12280,12280,12280,12280,0
|
|
20230906,180700,411926490,12280,12280,12280,12280,455
|
|
20230906,180600,411926490,12280,12280,12280,12280,0
|
|
20230906,180500,411926490,12280,12280,12280,12280,0
|
|
20230906,180400,411926490,12280,12280,12280,12280,0
|
|
20230906,180300,411926490,12280,12280,12280,12280,0
|
|
20230906,180200,411926490,12280,12280,12280,12280,0
|
|
20230906,180100,411926490,12280,12280,12280,12280,0
|
|
20230906,180000,411926490,12280,12280,12280,12280,0
|
|
20230906,175900,411926490,12280,12280,12280,12280,0
|
|
20230906,175800,411926490,12280,12280,12280,12280,0
|
|
20230906,175700,411926490,12280,12280,12280,12280,0
|
|
20230906,175600,411926490,12280,12280,12280,12280,0
|
|
20230906,175500,411926490,12280,12280,12280,12280,0
|
|
20230906,175400,411926490,12280,12280,12280,12280,0
|
|
20230906,175300,411926490,12280,12280,12280,12280,0
|
|
20230906,175200,411926490,12280,12280,12280,12280,0
|
|
20230906,175100,411926490,12280,12280,12280,12280,0
|
|
20230906,175000,411926490,12280,12280,12280,12280,0
|
|
20230906,174900,411926490,12280,12280,12280,12280,0
|
|
20230906,174800,411926490,12280,12280,12280,12280,0
|
|
20230906,174700,411926490,12280,12280,12280,12280,0
|
|
20230906,174600,411926490,12280,12280,12280,12280,0
|
|
20230906,174500,411926490,12280,12280,12280,12280,0
|
|
20230906,174400,411926490,12280,12280,12280,12280,0
|
|
20230906,174300,411926490,12280,12280,12280,12280,0
|
|
20230906,174200,411926490,12280,12280,12280,12280,0
|
|
20230906,174100,411926490,12280,12280,12280,12280,0
|
|
20230906,174000,411926490,12280,12280,12280,12280,0
|
|
20230906,173900,411926490,12280,12280,12280,12280,0
|
|
20230906,173800,411926490,12280,12280,12280,12280,0
|
|
20230906,173700,411926490,12280,12280,12280,12280,455
|
|
20230906,173600,411926490,12280,12280,12280,12280,0
|
|
20230906,173500,411926490,12280,12280,12280,12280,0
|
|
20230906,173400,411926490,12280,12280,12280,12280,0
|
|
20230906,173300,411926490,12280,12280,12280,12280,0
|
|
20230906,173200,411926490,12280,12280,12280,12280,0
|
|
20230906,173100,411926490,12280,12280,12280,12280,0
|
|
20230906,173000,411926490,12280,12280,12280,12280,0
|
|
20230906,172900,411926490,12280,12280,12280,12280,0
|
|
20230906,172800,411926490,12280,12280,12280,12280,0
|
|
20230906,172700,411926490,12280,12280,12280,12280,0
|
|
20230906,172600,411926490,12280,12280,12280,12280,0
|
|
20230906,172500,411926490,12280,12280,12280,12280,0
|
|
20230906,172400,411926490,12280,12280,12280,12280,0
|
|
20230906,172300,411926490,12280,12280,12280,12280,0
|
|
20230906,172200,411926490,12280,12280,12280,12280,0
|
|
20230906,172100,411926490,12280,12280,12280,12280,0
|
|
20230906,172000,411926490,12280,12280,12280,12280,0
|
|
20230906,171900,411926490,12280,12280,12280,12280,0
|
|
20230906,171800,411926490,12280,12280,12280,12280,0
|
|
20230906,171700,411926490,12280,12280,12280,12280,0
|
|
20230906,171600,411926490,12280,12280,12280,12280,0
|
|
20230906,171500,411926490,12280,12280,12280,12280,0
|
|
20230906,171400,411926490,12280,12280,12280,12280,0
|
|
20230906,171300,411926490,12280,12280,12280,12280,0
|
|
20230906,171200,411926490,12280,12280,12280,12280,0
|
|
20230906,171100,411926490,12280,12280,12280,12280,0
|
|
20230906,171000,411926490,12280,12280,12280,12280,0
|
|
20230906,170900,411926490,12280,12280,12280,12280,0
|
|
20230906,170800,411926490,12280,12280,12280,12280,0
|
|
20230906,170700,411926490,12280,12280,12280,12280,455
|
|
20230906,170600,411926490,12280,12280,12280,12280,0
|
|
20230906,170500,411926490,12280,12280,12280,12280,0
|
|
20230906,170400,411926490,12280,12280,12280,12280,0
|
|
20230906,170300,411926490,12280,12280,12280,12280,0
|
|
20230906,170200,411926490,12280,12280,12280,12280,0
|
|
20230906,170100,411926490,12280,12280,12280,12280,0
|
|
20230906,170000,411926490,12280,12280,12280,12280,0
|
|
20230906,165900,411926490,12280,12280,12280,12280,0
|
|
20230906,165800,411926490,12280,12280,12280,12280,0
|
|
20230906,165700,411926490,12280,12280,12280,12280,0
|
|
20230906,165600,411926490,12280,12280,12280,12280,0
|
|
20230906,165500,411926490,12280,12280,12280,12280,0
|
|
20230906,165400,411926490,12280,12280,12280,12280,0
|
|
20230906,165300,411926490,12280,12280,12280,12280,0
|
|
20230906,165200,411926490,12280,12280,12280,12280,0
|
|
20230906,165100,411926490,12280,12280,12280,12280,0
|
|
20230906,165000,411926490,12280,12280,12280,12280,0
|
|
20230906,164900,411926490,12280,12280,12280,12280,0
|
|
20230906,164800,411926490,12280,12280,12280,12280,0
|
|
20230906,164700,411926490,12280,12280,12280,12280,0
|
|
20230906,164600,411926490,12280,12280,12280,12280,0
|
|
20230906,164500,411926490,12280,12280,12280,12280,0
|
|
20230906,164400,411926490,12280,12280,12280,12280,0
|
|
20230906,164300,411926490,12280,12280,12280,12280,0
|
|
20230906,164200,411926490,12280,12280,12280,12280,0
|
|
20230906,164100,411926490,12280,12280,12280,12280,0
|
|
20230906,164000,411926490,12280,12280,12280,12280,0
|
|
20230906,163900,411926490,12280,12280,12280,12280,0
|
|
20230906,163800,411926490,12280,12280,12280,12280,0
|
|
20230906,163700,411926490,12280,12280,12280,12280,455
|
|
20230906,163600,411926490,12280,12280,12280,12280,0
|
|
20230906,163500,411926490,12280,12280,12280,12280,0
|
|
20230906,163400,411926490,12280,12280,12280,12280,0
|
|
20230906,163300,411926490,12280,12280,12280,12280,0
|
|
20230906,163200,411926490,12280,12280,12280,12280,0
|
|
20230906,163100,411926490,12280,12280,12280,12280,0
|
|
20230906,163000,411926490,12280,12280,12280,12280,0
|
|
20230906,162900,411926490,12280,12280,12280,12280,0
|
|
20230906,162800,411926490,12280,12280,12280,12280,0
|
|
20230906,162700,411926490,12280,12280,12280,12280,0
|
|
20230906,162600,411926490,12280,12280,12280,12280,0
|
|
20230906,162500,411926490,12280,12280,12280,12280,0
|
|
20230906,162400,411926490,12280,12280,12280,12280,0
|
|
20230906,162300,411926490,12280,12280,12280,12280,0
|
|
20230906,162200,411926490,12280,12280,12280,12280,0
|
|
20230906,162100,411926490,12280,12280,12280,12280,0
|
|
20230906,162000,411926490,12280,12280,12280,12280,0
|
|
20230906,161900,411926490,12280,12280,12280,12280,0
|
|
20230906,161800,411926490,12280,12280,12280,12280,0
|
|
20230906,161700,411926490,12280,12280,12280,12280,0
|
|
20230906,161600,411926490,12280,12280,12280,12280,0
|
|
20230906,161500,411926490,12280,12280,12280,12280,0
|
|
20230906,161400,411926490,12280,12280,12280,12280,0
|
|
20230906,161300,411926490,12280,12280,12280,12280,0
|
|
20230906,161200,411926490,12280,12280,12280,12280,0
|
|
20230906,161100,411926490,12280,12280,12280,12280,0
|
|
20230906,161000,411926490,12280,12280,12280,12280,0
|
|
20230906,160900,411926490,12280,12280,12280,12280,0
|
|
20230906,160800,411926490,12280,12280,12280,12280,0
|
|
20230906,160700,411926490,12280,12280,12280,12280,455
|
|
20230906,160600,411926490,12280,12280,12280,12280,0
|
|
20230906,160500,411926490,12280,12280,12280,12280,0
|
|
20230906,160400,411926490,12280,12280,12280,12280,0
|
|
20230906,160300,411926490,12280,12280,12280,12280,0
|
|
20230906,160200,411926490,12280,12280,12280,12280,0
|
|
20230906,160100,411926490,12280,12280,12280,12280,0
|
|
20230906,160000,411926490,12280,12280,12280,12280,0
|
|
20230906,155900,411926490,12280,12280,12280,12280,0
|
|
20230906,155800,411926490,12280,12280,12280,12280,0
|
|
20230906,155700,411926490,12280,12280,12280,12280,0
|
|
20230906,155600,411926490,12280,12280,12280,12280,0
|
|
20230906,155500,411926490,12280,12280,12280,12280,0
|
|
20230906,155400,411926490,12280,12280,12280,12280,0
|
|
20230906,155300,411926490,12280,12280,12280,12280,0
|
|
20230906,155200,411926490,12280,12280,12280,12280,0
|
|
20230906,155100,411926490,12280,12280,12280,12280,0
|
|
20230906,155000,411926490,12280,12280,12280,12280,0
|
|
20230906,154900,411926490,12280,12280,12280,12280,0
|
|
20230906,154800,411926490,12280,12280,12280,12280,0
|
|
20230906,154700,411926490,12280,12280,12280,12280,0
|
|
20230906,154600,411926490,12280,12280,12280,12280,0
|
|
20230906,154500,411926490,12280,12280,12280,12280,0
|
|
20230906,154400,411926490,12280,12280,12280,12280,0
|
|
20230906,154300,411926490,12280,12280,12280,12280,0
|
|
20230906,154200,411926490,12280,12280,12280,12280,0
|
|
20230906,154100,411926490,12280,12280,12280,12280,0
|
|
20230906,154000,411926490,12280,12280,12280,12280,0
|
|
20230906,153900,411926490,12280,12280,12280,12280,0
|
|
20230906,153800,411926490,12280,12280,12280,12280,0
|
|
20230906,153700,411926490,12280,12280,12280,12280,455
|
|
20230906,153600,411926490,12280,12280,12280,12280,0
|
|
20230906,153500,411926490,12280,12280,12280,12280,0
|
|
20230906,153400,411926490,12280,12280,12280,12280,0
|
|
20230906,153300,411926490,12280,12280,12280,12280,0
|
|
20230906,153200,411926490,12280,12280,12280,12280,0
|
|
20230906,153100,411926490,12280,12280,12280,12280,0
|
|
20230906,153000,411926490,12280,12280,12280,12280,455
|
|
20230906,152900,406339090,12260,12260,12260,12260,0
|
|
20230906,152800,406339090,12260,12260,12260,12260,0
|
|
20230906,152700,406339090,12260,12260,12260,12260,0
|
|
20230906,152600,406339090,12260,12260,12260,12260,0
|
|
20230906,152500,406339090,12260,12260,12260,12260,0
|
|
20230906,152400,406339090,12260,12260,12260,12260,0
|
|
20230906,152300,406339090,12260,12260,12260,12260,0
|
|
20230906,152200,406339090,12260,12260,12260,12260,0
|
|
20230906,152100,406339090,12260,12260,12260,12260,0
|
|
20230906,152000,406339090,12260,12260,12260,12260,0
|
|
20230906,151900,406339090,12260,12260,12270,12260,214
|
|
20230906,151800,403713450,12260,12270,12270,12250,60
|
|
20230906,151700,402977780,12270,12270,12270,12270,44
|
|
20230906,151600,402437900,12270,12260,12270,12260,42
|
|
20230906,151500,401922590,12270,12270,12270,12270,40
|
|
20230906,151400,401431790,12260,12260,12270,12260,42
|
|
20230906,151300,400916540,12270,12270,12270,12270,0
|
|
20230906,151200,400916540,12270,12260,12270,12260,78
|
|
20230906,151100,399959510,12250,12250,12250,12250,0
|
|
20230906,151000,399959510,12250,12250,12250,12250,3
|
|
20230906,150900,399922760,12270,12260,12270,12260,39
|
|
20230906,150800,399444260,12270,12270,12270,12270,0
|
|
20230906,150700,399444260,12270,12250,12270,12250,27
|
|
20230906,150600,399113070,12250,12250,12250,12250,0
|
|
20230906,150500,399113070,12250,12250,12250,12250,130
|
|
20230906,150400,397520570,12250,12250,12250,12250,129
|
|
20230906,150300,395940320,12250,12240,12260,12240,1006
|
|
20230906,150200,383616800,12220,12230,12230,12220,1042
|
|
20230906,150100,370883530,12230,12230,12230,12220,48
|
|
20230906,150000,370296910,12240,12220,12240,12220,49
|
|
20230906,145900,369697270,12260,12260,12260,12260,0
|
|
20230906,145800,369697270,12260,12250,12260,12230,1558
|
|
20230906,145700,350627150,12250,12250,12250,12250,8
|
|
20230906,145600,350529150,12250,12250,12250,12250,35
|
|
20230906,145500,350100400,12250,12260,12260,12250,10
|
|
20230906,145400,349977880,12250,12250,12250,12250,20
|
|
20230906,145300,349732880,12260,12250,12260,12250,55
|
|
20230906,145200,349058970,12250,12250,12250,12250,37
|
|
20230906,145100,348605720,12250,12250,12250,12250,22
|
|
20230906,145000,348336220,12250,12250,12250,12250,8
|
|
20230906,144900,348238220,12250,12260,12260,12250,31
|
|
20230906,144800,347858310,12270,12260,12270,12260,18
|
|
20230906,144700,347637530,12260,12260,12260,12260,20
|
|
20230906,144600,347392330,12260,12250,12260,12250,79
|
|
20230906,144500,346424260,12260,12260,12260,12260,1
|
|
20230906,144400,346412000,12250,12250,12250,12250,23
|
|
20230906,144300,346130250,12250,12250,12250,12250,33
|
|
20230906,144200,345726000,12250,12250,12260,12250,39
|
|
20230906,144100,345248090,12250,12240,12250,12240,106
|
|
20230906,144000,343949840,12240,12240,12240,12240,3
|
|
20230906,143900,343913120,12240,12240,12240,12240,37
|
|
20230906,143800,343460240,12240,12240,12240,12240,3
|
|
20230906,143700,343423520,12240,12240,12240,12240,20
|
|
20230906,143600,343178720,12240,12240,12240,12240,23
|
|
20230906,143500,342897200,12240,12240,12240,12240,20
|
|
20230906,143400,342652400,12240,12240,12240,12240,28
|
|
20230906,143300,342309680,12240,12240,12240,12240,14
|
|
20230906,143200,342138320,12240,12240,12240,12240,25
|
|
20230906,143100,341832320,12240,12240,12240,12240,3
|
|
20230906,143000,341795600,12240,12240,12240,12240,20
|
|
20230906,142900,341550800,12240,12250,12250,12240,182
|
|
20230906,142800,339321550,12260,12250,12260,12250,70
|
|
20230906,142700,338463590,12250,12240,12250,12240,291
|
|
20230906,142600,334901620,12240,12240,12240,12230,28
|
|
20230906,142500,334559010,12230,12230,12230,12230,49
|
|
20230906,142400,333959740,12220,12220,12220,12220,24
|
|
20230906,142300,333666460,12240,12220,12240,12220,75
|
|
20230906,142200,332749470,12220,12220,12220,12220,50
|
|
20230906,142100,332138470,12220,12220,12220,12220,27
|
|
20230906,142000,331808530,12220,12240,12240,12220,106
|
|
20230906,141900,330512220,12240,12230,12240,12230,53
|
|
20230906,141800,329863650,12230,12230,12230,12230,49
|
|
20230906,141700,329264380,12230,12230,12230,12230,27
|
|
20230906,141600,328934170,12240,12240,12240,12240,21
|
|
20230906,141500,328677130,12230,12230,12240,12230,65
|
|
20230906,141400,327882020,12230,12230,12230,12230,24
|
|
20230906,141300,327588500,12240,12230,12240,12230,110
|
|
20230906,141200,326242710,12230,12230,12230,12230,3
|
|
20230906,141100,326206020,12230,12230,12230,12230,49
|
|
20230906,141000,325606750,12230,12230,12230,12230,47
|
|
20230906,140900,325031940,12230,12230,12230,12230,15
|
|
20230906,140800,324848490,12230,12230,12230,12230,53
|
|
20230906,140700,324200300,12230,12230,12230,12230,24
|
|
20230906,140600,323906780,12230,12230,12230,12230,29
|
|
20230906,140500,323552110,12230,12230,12240,12230,187
|
|
20230906,140400,321263670,12230,12240,12240,12230,37
|
|
20230906,140300,320811050,12250,12230,12250,12230,73
|
|
20230906,140200,319917880,12230,12220,12230,12220,39
|
|
20230906,140100,319441080,12220,12230,12230,12220,59
|
|
20230906,140000,318719800,12220,12220,12220,12220,28
|
|
20230906,135900,318377640,12220,12220,12220,12220,45
|
|
20230906,135800,317827740,12220,12230,12230,12220,40
|
|
20230906,135700,317338810,12230,12230,12230,12230,34
|
|
20230906,135600,316922990,12230,12230,12230,12230,60
|
|
20230906,135500,316189190,12240,12230,12240,12230,38
|
|
20230906,135400,315724110,12230,12240,12250,12230,35
|
|
20230906,135300,315295960,12230,12220,12230,12220,84
|
|
20230906,135200,314268840,12220,12220,12220,12220,16
|
|
20230906,135100,314073320,12230,12230,12240,12230,10
|
|
20230906,135000,313951010,12220,12220,12220,12220,31
|
|
20230906,134900,313572190,12260,12230,12260,12220,100
|
|
20230906,134800,312348880,12230,12230,12230,12230,3
|
|
20230906,134700,312312190,12230,12240,12240,12230,31
|
|
20230906,134600,311933050,12240,12220,12240,12220,88
|
|
20230906,134500,310857110,12220,12210,12220,12210,67
|
|
20230906,134400,310038480,12210,12210,12210,12210,46
|
|
20230906,134300,309476820,12210,12210,12210,12210,36
|
|
20230906,134200,309037260,12210,12220,12220,12210,56
|
|
20230906,134100,308353090,12220,12220,12220,12220,25
|
|
20230906,134000,308047590,12220,12220,12220,12220,32
|
|
20230906,133900,307656550,12220,12220,12220,12220,58
|
|
20230906,133800,306947790,12220,12220,12220,12220,12
|
|
20230906,133700,306801150,12220,12220,12220,12220,45
|
|
20230906,133600,306251250,12220,12230,12230,12220,45
|
|
20230906,133500,305701190,12230,12230,12230,12230,23
|
|
20230906,133400,305419900,12230,12240,12240,12230,583
|
|
20230906,133300,298289610,12230,12230,12240,12230,62
|
|
20230906,133200,297531050,12230,12230,12230,12230,61
|
|
20230906,133100,296785020,12230,12230,12240,12230,13
|
|
20230906,133000,296625960,12230,12230,12230,12230,48
|
|
20230906,132900,296038920,12240,12230,12240,12230,63
|
|
20230906,132800,295268230,12230,12220,12230,12220,48
|
|
20230906,132700,294681220,12230,12230,12230,12220,37
|
|
20230906,132600,294228740,12230,12220,12230,12220,67
|
|
20230906,132500,293409780,12220,12230,12230,12220,51
|
|
20230906,132400,292786250,12230,12230,12230,12230,12
|
|
20230906,132300,292639490,12230,12230,12230,12230,47
|
|
20230906,132200,292064680,12230,12230,12230,12230,68
|
|
20230906,132100,291233040,12230,12230,12230,12230,6
|
|
20230906,132000,291159660,12230,12230,12230,12230,45
|
|
20230906,131900,290609310,12230,12230,12240,12230,61
|
|
20230906,131800,289862870,12230,12230,12240,12230,47
|
|
20230906,131700,289288040,12230,12230,12230,12230,7
|
|
20230906,131600,289202430,12230,12230,12230,12230,64
|
|
20230906,131500,288419710,12230,12240,12240,12230,53
|
|
20230906,131400,287771240,12240,12240,12240,12240,101
|
|
20230906,131300,286535000,12240,12240,12240,12240,83
|
|
20230906,131200,285519080,12240,12240,12240,12240,41
|
|
20230906,131100,285017240,12240,12240,12240,12240,26
|
|
20230906,131000,284699000,12240,12240,12240,12240,52
|
|
20230906,130900,284062520,12240,12240,12240,12240,42
|
|
20230906,130800,283548440,12240,12240,12240,12240,50
|
|
20230906,130700,282936440,12240,12240,12250,12240,11
|
|
20230906,130600,282801740,12240,12240,12250,12240,112
|
|
20230906,130500,281430360,12240,12240,12240,12240,31
|
|
20230906,130400,281050920,12240,12240,12240,12240,25
|
|
20230906,130300,280744920,12240,12250,12250,12240,46
|
|
20230906,130200,280181730,12250,12250,12250,12250,62
|
|
20230906,130100,279422230,12250,12250,12250,12250,53
|
|
20230906,130000,278772980,12250,12260,12260,12250,8
|
|
20230906,125900,278674970,12250,12250,12250,12250,55
|
|
20230906,125800,278001220,12250,12250,12250,12250,55
|
|
20230906,125700,277327470,12250,12250,12250,12250,0
|
|
20230906,125600,277327470,12250,12250,12250,12250,70
|
|
20230906,125500,276469970,12260,12260,12260,12260,14
|
|
20230906,125400,276298330,12260,12260,12260,12260,52
|
|
20230906,125300,275660810,12260,12260,12260,12260,14
|
|
20230906,125200,275489170,12250,12250,12250,12250,65
|
|
20230906,125100,274692920,12250,12240,12250,12240,52
|
|
20230906,125000,274056210,12310,12250,12310,12250,250
|
|
20230906,124900,270984390,12240,12240,12240,12240,74
|
|
20230906,124800,270078630,12240,12240,12240,12240,25
|
|
20230906,124700,269772630,12240,12240,12240,12240,8
|
|
20230906,124600,269674710,12240,12240,12250,12240,93
|
|
20230906,124500,268535910,12240,12240,12240,12240,41
|
|
20230906,124400,268034070,12240,12240,12240,12240,54
|
|
20230906,124300,267373110,12240,12240,12250,12240,7
|
|
20230906,124200,267287420,12240,12240,12250,12240,71
|
|
20230906,124100,266418310,12240,12240,12240,12240,29
|
|
20230906,124000,266063350,12240,12240,12250,12240,31
|
|
20230906,123900,265683860,12240,12240,12240,12240,59
|
|
20230906,123800,264961700,12240,12250,12250,12240,70
|
|
20230906,123700,264104460,12240,12240,12240,12240,55
|
|
20230906,123600,263431260,12240,12240,12240,12240,0
|
|
20230906,123500,263431260,12240,12240,12240,12240,68
|
|
20230906,123400,262598940,12240,12240,12240,12240,45
|
|
20230906,123300,262048140,12240,12240,12240,12240,13
|
|
20230906,123200,261889020,12240,12240,12250,12240,69
|
|
20230906,123100,261044340,12240,12240,12250,12240,29
|
|
20230906,123000,260689370,12240,12240,12240,12240,51
|
|
20230906,122900,260065130,12250,12240,12250,12240,37
|
|
20230906,122800,259612050,12240,12240,12240,12240,54
|
|
20230906,122700,258951090,12250,12250,12250,12250,44
|
|
20230906,122600,258412090,12250,12250,12250,12250,13
|
|
20230906,122500,258252840,12250,12240,12250,12240,64
|
|
20230906,122400,257468850,12240,12240,12240,12240,24
|
|
20230906,122300,257175090,12260,12240,12260,12240,106
|
|
20230906,122200,255876310,12240,12240,12240,12240,67
|
|
20230906,122100,255056230,12250,12250,12250,12250,13
|
|
20230906,122000,254896980,12250,12250,12250,12250,50
|
|
20230906,121900,254284480,12250,12250,12250,12250,16
|
|
20230906,121800,254088480,12250,12250,12250,12250,48
|
|
20230906,121700,253500480,12250,12250,12250,12250,31
|
|
20230906,121600,253120730,12250,12250,12250,12250,29
|
|
20230906,121500,252765480,12250,12250,12260,12250,61
|
|
20230906,121400,252018220,12250,12250,12260,12250,43
|
|
20230906,121300,251491370,12250,12260,12260,12250,67
|
|
20230906,121200,250670420,12250,12250,12250,12250,21
|
|
20230906,121100,250413170,12250,12260,12260,12250,60
|
|
20230906,121000,249678060,12250,12260,12260,12250,37
|
|
20230906,120900,249224690,12250,12250,12250,12250,45
|
|
20230906,120800,248673440,12250,12250,12260,12250,66
|
|
20230906,120700,247864740,12250,12250,12250,12250,32
|
|
20230906,120600,247472740,12250,12250,12250,12250,49
|
|
20230906,120500,246872490,12250,12250,12250,12250,21
|
|
20230906,120400,246615240,12250,12250,12250,12250,45
|
|
20230906,120300,246063990,12250,12250,12250,12250,51
|
|
20230906,120200,245439240,12250,12250,12260,12250,71
|
|
20230906,120100,244568990,12250,12250,12250,12250,50
|
|
20230906,120000,243956490,12250,12250,12250,12250,32
|
|
20230906,115900,243564490,12250,12250,12250,12250,46
|
|
20230906,115800,243000990,12260,12260,12270,12260,141
|
|
20230906,115700,241272290,12260,12260,12260,12260,52
|
|
20230906,115600,240634770,12260,12260,12260,12260,48
|
|
20230906,115500,240046290,12260,12270,12270,12260,52
|
|
20230906,115400,239408470,12270,12270,12270,12270,31
|
|
20230906,115300,239028100,12270,12270,12270,12270,47
|
|
20230906,115200,238451410,12270,12270,12270,12270,37
|
|
20230906,115100,237997420,12270,12270,12270,12270,71
|
|
20230906,115000,237126250,12270,12270,12270,12270,27
|
|
20230906,114900,236794960,12270,12270,12280,12270,85
|
|
20230906,114800,235751940,12270,12260,12270,12260,113
|
|
20230906,114700,234365470,12260,12270,12270,12260,50
|
|
20230906,114600,233752420,12260,12260,12260,12260,74
|
|
20230906,114500,232845180,12260,12260,12260,12260,37
|
|
20230906,114400,232391560,12260,12260,12260,12260,52
|
|
20230906,114300,231754040,12260,12260,12260,12260,25
|
|
20230906,114200,231447540,12270,12260,12270,12260,82
|
|
20230906,114100,230442020,12260,12270,12270,12260,36
|
|
20230906,114000,230000360,12260,12260,12280,12260,68
|
|
20230906,113900,229166090,12260,12270,12270,12260,271
|
|
20230906,113800,225843210,12270,12270,12270,12270,59
|
|
20230906,113700,225119280,12260,12260,12270,12260,59
|
|
20230906,113600,224395890,12260,12260,12260,12260,26
|
|
20230906,113500,224077130,12270,12270,12280,12270,50
|
|
20230906,113400,223463620,12270,12260,12270,12260,62
|
|
20230906,113300,222702990,12260,12280,12280,12250,50
|
|
20230906,113200,222089980,12270,12270,12270,12250,344
|
|
20230906,113100,217870210,12260,12250,12260,12250,42
|
|
20230906,113000,217355360,12250,12250,12260,12250,30
|
|
20230906,112900,216987850,12260,12250,12260,12250,46
|
|
20230906,112800,216424160,12260,12250,12270,12250,24
|
|
20230906,112700,216129920,12250,12250,12260,12250,62
|
|
20230906,112600,215370120,12250,12250,12250,12250,24
|
|
20230906,112500,215076120,12260,12250,12270,12250,88
|
|
20230906,112400,213997580,12250,12250,12250,12250,65
|
|
20230906,112300,213201330,12260,12250,12270,12250,60
|
|
20230906,112200,212466050,12260,12250,12260,12250,65
|
|
20230906,112100,211669440,12270,12250,12270,12250,62
|
|
20230906,112000,210908720,12250,12250,12260,12250,63
|
|
20230906,111900,210136840,12250,12260,12260,12240,43
|
|
20230906,111800,209610180,12240,12270,12270,12240,36
|
|
20230906,111700,209168640,12270,12270,12270,12270,41
|
|
20230906,111600,208665570,12270,12240,12280,12240,63
|
|
20230906,111500,207893420,12270,12250,12270,12240,79
|
|
20230906,111400,206925260,12280,12250,12280,12250,27
|
|
20230906,111300,206594100,12270,12270,12270,12240,65
|
|
20230906,111200,205797080,12250,12250,12270,12250,44
|
|
20230906,111100,205257780,12280,12270,12280,12250,54
|
|
20230906,111000,204595410,12290,12270,12290,12260,41
|
|
20230906,110900,204092140,12260,12260,12290,12260,77
|
|
20230906,110800,203147590,12260,12270,12270,12260,71
|
|
20230906,110700,202277030,12270,12280,12280,12270,12
|
|
20230906,110600,202129690,12270,12260,12270,12260,85
|
|
20230906,110500,201086960,12270,12270,12280,12270,18
|
|
20230906,110400,200866090,12270,12270,12270,12270,42
|
|
20230906,110300,200350750,12270,12270,12270,12270,23
|
|
20230906,110200,200068540,12280,12280,12280,12270,52
|
|
20230906,110100,199430350,12280,12280,12280,12280,23
|
|
20230906,110000,199147910,12280,12280,12280,12280,19
|
|
20230906,105900,198914590,12280,12280,12280,12280,29
|
|
20230906,105800,198558470,12280,12280,12280,12280,31
|
|
20230906,105700,198177790,12280,12280,12290,12280,37
|
|
20230906,105600,197723420,12290,12280,12290,12280,83
|
|
20230906,105500,196703420,12290,12290,12290,12290,52
|
|
20230906,105400,196064340,12300,12300,12300,12300,4
|
|
20230906,105300,196015140,12300,12300,12300,12300,38
|
|
20230906,105200,195547740,12300,12300,12300,12300,34
|
|
20230906,105100,195129540,12300,12310,12310,12300,14
|
|
20230906,105000,194957280,12330,12330,12330,12330,1
|
|
20230906,104900,194944950,12350,12350,12350,12350,1
|
|
20230906,104800,194932600,12380,12380,12380,12380,4
|
|
20230906,104700,194883080,12380,12300,12380,12300,119
|
|
20230906,104600,193416630,12300,12280,12300,12280,57
|
|
20230906,104500,192716150,12290,12280,12290,12280,204
|
|
20230906,104400,190209260,12280,12280,12280,12280,27
|
|
20230906,104300,189877700,12290,12290,12290,12280,184
|
|
20230906,104200,187616350,12280,12300,12300,12280,31
|
|
20230906,104100,187235320,12300,12310,12310,12300,4
|
|
20230906,104000,187186110,12300,12300,12300,12300,3
|
|
20230906,103900,187149210,12310,12310,12310,12300,62
|
|
20230906,103800,186386000,12330,12330,12330,12330,18
|
|
20230906,103700,186164060,12300,12380,12380,12050,9161
|
|
20230906,103600,73530210,12380,12380,12390,12380,6
|
|
20230906,103500,73455920,12380,12380,12380,12380,34
|
|
20230906,103400,73035000,12390,12390,12390,12380,54
|
|
20230906,103300,72365970,12380,12380,12380,12380,22
|
|
20230906,103200,72093610,12380,12380,12380,12380,16
|
|
20230906,103100,71895530,12380,12380,12380,12380,25
|
|
20230906,103000,71586030,12380,12380,12380,12380,24
|
|
20230906,102900,71288910,12380,12380,12380,12380,7
|
|
20230906,102800,71202250,12380,12380,12380,12380,32
|
|
20230906,102700,70806090,12380,12380,12380,12380,6
|
|
20230906,102600,70731810,12380,12380,12380,12380,18
|
|
20230906,102500,70508970,12380,12380,12380,12380,15
|
|
20230906,102400,70323270,12380,12380,12380,12380,25
|
|
20230906,102300,70013770,12380,12380,12380,12380,4
|
|
20230906,102200,69964250,12380,12380,12380,12380,49
|
|
20230906,102100,69357630,12380,12380,12380,12380,24
|
|
20230906,102000,69060510,12380,12380,12380,12380,0
|
|
20230906,101900,69060510,12380,12380,12380,12380,27
|
|
20230906,101800,68726250,12380,12380,12380,12380,16
|
|
20230906,101700,68528170,12380,12380,12380,12380,1
|
|
20230906,101600,68515790,12390,12390,12390,12390,22
|
|
20230906,101500,68243210,12380,12380,12380,12380,38
|
|
20230906,101400,67772770,12380,12380,12380,12380,1
|
|
20230906,101300,67760390,12380,12380,12380,12380,24
|
|
20230906,101200,67463270,12380,12380,12380,12370,36
|
|
20230906,101100,67017620,12380,12380,12380,12380,12
|
|
20230906,101000,66869060,12380,12370,12380,12370,69
|
|
20230906,100900,66015050,12370,12370,12370,12370,2
|
|
20230906,100800,65990310,12370,12370,12370,12370,38
|
|
20230906,100700,65520250,12380,12370,12380,12370,6
|
|
20230906,100600,65446000,12370,12370,12370,12370,22
|
|
20230906,100500,65173860,12370,12380,12380,12370,43
|
|
20230906,100400,64641650,12370,12380,12380,12370,24
|
|
20230906,100300,64344720,12380,12380,12380,12380,0
|
|
20230906,100200,64344720,12380,12380,12380,12380,45
|
|
20230906,100100,63787620,12380,12370,12380,12370,70
|
|
20230906,100000,62921220,12370,12370,12380,12370,24
|
|
20230906,095900,62624140,12380,12380,12380,12370,38
|
|
20230906,095800,62153880,12370,12370,12380,12370,39
|
|
20230906,095700,61671250,12370,12370,12370,12360,77
|
|
20230906,095600,60718970,12370,12360,12370,12360,19
|
|
20230906,095500,60483980,12360,12360,12360,12360,38
|
|
20230906,095400,60014300,12360,12370,12370,12360,2
|
|
20230906,095300,59989570,12360,12360,12360,12360,21
|
|
20230906,095200,59730010,12360,12360,12360,12360,25
|
|
20230906,095100,59421010,12370,12360,12370,12360,55
|
|
20230906,095000,58740800,12360,12360,12360,12360,19
|
|
20230906,094900,58505960,12370,12360,12370,12360,17
|
|
20230906,094800,58295730,12370,12360,12370,12360,58
|
|
20230906,094700,57578840,12370,12370,12370,12370,1
|
|
20230906,094600,57566470,12360,12370,12380,12360,225
|
|
20230906,094500,54783070,12370,12370,12380,12370,46
|
|
20230906,094400,54213750,12370,12370,12370,12370,27
|
|
20230906,094300,53879760,12370,12370,12370,12370,23
|
|
20230906,094200,53595250,12380,12380,12380,12380,94
|
|
20230906,094100,52431530,12370,12370,12370,12370,18
|
|
20230906,094000,52208870,12370,12390,12390,12370,199
|
|
20230906,093900,49745840,12370,12400,12400,12370,1898
|
|
20230906,093800,26220540,12400,12400,12400,12400,130
|
|
20230906,093700,24608540,12410,12410,12410,12410,721
|
|
20230906,093600,15660930,12410,12410,12410,12410,6
|
|
20230906,093500,15586470,12410,12410,12410,12410,34
|
|
20230906,093400,15164530,12420,12420,12420,12420,22
|
|
20230906,093300,14891290,12420,12420,12420,12420,1
|
|
20230906,093200,14878870,12420,12420,12420,12420,24
|
|
20230906,093100,14580790,12420,12420,12420,12420,13
|
|
20230906,093000,14419330,12420,12420,12420,12420,24
|
|
20230906,092900,14121250,12420,12420,12420,12420,3
|
|
20230906,092800,14083990,12420,12430,12430,12420,45
|
|
20230906,092700,13524990,12430,12420,12430,12420,21
|
|
20230906,092600,13264160,12410,12420,12420,12410,33
|
|
20230906,092500,12854480,12420,12410,12420,12410,161
|
|
20230906,092400,10855070,12410,12430,12430,12410,354
|
|
20230906,092300,6456430,12430,12440,12440,12430,22
|
|
20230906,092200,6182800,12440,12440,12440,12440,2
|
|
20230906,092100,6157920,12440,12440,12440,12440,21
|
|
20230906,092000,5896680,12440,12440,12440,12440,8
|
|
20230906,091900,5797160,12440,12450,12450,12440,28
|
|
20230906,091800,5448770,12450,12450,12450,12450,1
|
|
20230906,091700,5436320,12450,12460,12460,12450,22
|
|
20230906,091600,5162280,12470,12470,12470,12470,0
|
|
20230906,091500,5162280,12470,12470,12470,12460,9
|
|
20230906,091400,5050120,12460,12460,12460,12460,2
|
|
20230906,091300,5025200,12450,12450,12450,12450,5
|
|
20230906,091200,4962950,12450,12450,12450,12450,0
|
|
20230906,091100,4962950,12450,12450,12450,12450,3
|
|
20230906,091000,4925600,12450,12450,12460,12450,89
|
|
20230906,090900,3816700,12460,12470,12470,12450,238
|
|
20230906,090800,851030,12470,12490,12490,12470,3
|
|
20230906,090700,813580,12470,12470,12470,12470,0
|
|
20230906,090600,813580,12470,12470,12470,12470,1
|
|
20230906,090500,801110,12490,12490,12490,12490,4
|
|
20230906,090400,751150,12510,12510,12510,12510,0
|
|
20230906,090300,751150,12510,12510,12510,12510,5
|
|
20230906,090200,688600,12520,12520,12520,12520,0
|
|
20230906,090100,688600,12520,12520,12520,12520,0
|
|
20230906,090000,688600,12520,12520,12520,12520,55
|