580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183700,446738150,12150,12150,12150,12150,268
|
|
20230907,183600,446738150,12150,12150,12150,12150,0
|
|
20230907,183500,446738150,12150,12150,12150,12150,0
|
|
20230907,183400,446738150,12150,12150,12150,12150,0
|
|
20230907,183300,446738150,12150,12150,12150,12150,0
|
|
20230907,183200,446738150,12150,12150,12150,12150,0
|
|
20230907,183100,446738150,12150,12150,12150,12150,0
|
|
20230907,183000,446738150,12150,12150,12150,12150,0
|
|
20230907,182900,446738150,12150,12150,12150,12150,0
|
|
20230907,182800,446738150,12150,12150,12150,12150,0
|
|
20230907,182700,446738150,12150,12150,12150,12150,0
|
|
20230907,182600,446738150,12150,12150,12150,12150,0
|
|
20230907,182500,446738150,12150,12150,12150,12150,0
|
|
20230907,182400,446738150,12150,12150,12150,12150,0
|
|
20230907,182300,446738150,12150,12150,12150,12150,0
|
|
20230907,182200,446738150,12150,12150,12150,12150,0
|
|
20230907,182100,446738150,12150,12150,12150,12150,0
|
|
20230907,182000,446738150,12150,12150,12150,12150,0
|
|
20230907,181900,446738150,12150,12150,12150,12150,0
|
|
20230907,181800,446738150,12150,12150,12150,12150,0
|
|
20230907,181700,446738150,12150,12150,12150,12150,0
|
|
20230907,181600,446738150,12150,12150,12150,12150,0
|
|
20230907,181500,446738150,12150,12150,12150,12150,0
|
|
20230907,181400,446738150,12150,12150,12150,12150,0
|
|
20230907,181300,446738150,12150,12150,12150,12150,0
|
|
20230907,181200,446738150,12150,12150,12150,12150,0
|
|
20230907,181100,446738150,12150,12150,12150,12150,0
|
|
20230907,181000,446738150,12150,12150,12150,12150,0
|
|
20230907,180900,446738150,12150,12150,12150,12150,0
|
|
20230907,180800,446738150,12150,12150,12150,12150,0
|
|
20230907,180700,446738150,12150,12150,12150,12150,268
|
|
20230907,180600,446738150,12150,12150,12150,12150,0
|
|
20230907,180500,446738150,12150,12150,12150,12150,0
|
|
20230907,180400,446738150,12150,12150,12150,12150,0
|
|
20230907,180300,446738150,12150,12150,12150,12150,0
|
|
20230907,180200,446738150,12150,12150,12150,12150,0
|
|
20230907,180100,446738150,12150,12150,12150,12150,0
|
|
20230907,180000,446738150,12150,12150,12150,12150,0
|
|
20230907,175900,446738150,12150,12150,12150,12150,0
|
|
20230907,175800,446738150,12150,12150,12150,12150,0
|
|
20230907,175700,446738150,12150,12150,12150,12150,0
|
|
20230907,175600,446738150,12150,12150,12150,12150,0
|
|
20230907,175500,446738150,12150,12150,12150,12150,0
|
|
20230907,175400,446738150,12150,12150,12150,12150,0
|
|
20230907,175300,446738150,12150,12150,12150,12150,0
|
|
20230907,175200,446738150,12150,12150,12150,12150,0
|
|
20230907,175100,446738150,12150,12150,12150,12150,0
|
|
20230907,175000,446738150,12150,12150,12150,12150,0
|
|
20230907,174900,446738150,12150,12150,12150,12150,0
|
|
20230907,174800,446738150,12150,12150,12150,12150,0
|
|
20230907,174700,446738150,12150,12150,12150,12150,0
|
|
20230907,174600,446738150,12150,12150,12150,12150,0
|
|
20230907,174500,446738150,12150,12150,12150,12150,0
|
|
20230907,174400,446738150,12150,12150,12150,12150,0
|
|
20230907,174300,446738150,12150,12150,12150,12150,0
|
|
20230907,174200,446738150,12150,12150,12150,12150,0
|
|
20230907,174100,446738150,12150,12150,12150,12150,0
|
|
20230907,174000,446738150,12150,12150,12150,12150,0
|
|
20230907,173900,446738150,12150,12150,12150,12150,0
|
|
20230907,173800,446738150,12150,12150,12150,12150,0
|
|
20230907,173700,446738150,12150,12150,12150,12150,268
|
|
20230907,173600,446738150,12150,12150,12150,12150,0
|
|
20230907,173500,446738150,12150,12150,12150,12150,0
|
|
20230907,173400,446738150,12150,12150,12150,12150,0
|
|
20230907,173300,446738150,12150,12150,12150,12150,0
|
|
20230907,173200,446738150,12150,12150,12150,12150,0
|
|
20230907,173100,446738150,12150,12150,12150,12150,0
|
|
20230907,173000,446738150,12150,12150,12150,12150,0
|
|
20230907,172900,446738150,12150,12150,12150,12150,0
|
|
20230907,172800,446738150,12150,12150,12150,12150,0
|
|
20230907,172700,446738150,12150,12150,12150,12150,0
|
|
20230907,172600,446738150,12150,12150,12150,12150,0
|
|
20230907,172500,446738150,12150,12150,12150,12150,0
|
|
20230907,172400,446738150,12150,12150,12150,12150,0
|
|
20230907,172300,446738150,12150,12150,12150,12150,0
|
|
20230907,172200,446738150,12150,12150,12150,12150,0
|
|
20230907,172100,446738150,12150,12150,12150,12150,0
|
|
20230907,172000,446738150,12150,12150,12150,12150,0
|
|
20230907,171900,446738150,12150,12150,12150,12150,0
|
|
20230907,171800,446738150,12150,12150,12150,12150,0
|
|
20230907,171700,446738150,12150,12150,12150,12150,0
|
|
20230907,171600,446738150,12150,12150,12150,12150,0
|
|
20230907,171500,446738150,12150,12150,12150,12150,0
|
|
20230907,171400,446738150,12150,12150,12150,12150,0
|
|
20230907,171300,446738150,12150,12150,12150,12150,0
|
|
20230907,171200,446738150,12150,12150,12150,12150,0
|
|
20230907,171100,446738150,12150,12150,12150,12150,0
|
|
20230907,171000,446738150,12150,12150,12150,12150,0
|
|
20230907,170900,446738150,12150,12150,12150,12150,0
|
|
20230907,170800,446738150,12150,12150,12150,12150,0
|
|
20230907,170700,446738150,12150,12150,12150,12150,268
|
|
20230907,170600,446738150,12150,12150,12150,12150,0
|
|
20230907,170500,446738150,12150,12150,12150,12150,0
|
|
20230907,170400,446738150,12150,12150,12150,12150,0
|
|
20230907,170300,446738150,12150,12150,12150,12150,0
|
|
20230907,170200,446738150,12150,12150,12150,12150,0
|
|
20230907,170100,446738150,12150,12150,12150,12150,0
|
|
20230907,170000,446738150,12150,12150,12150,12150,0
|
|
20230907,165900,446738150,12150,12150,12150,12150,0
|
|
20230907,165800,446738150,12150,12150,12150,12150,0
|
|
20230907,165700,446738150,12150,12150,12150,12150,0
|
|
20230907,165600,446738150,12150,12150,12150,12150,0
|
|
20230907,165500,446738150,12150,12150,12150,12150,0
|
|
20230907,165400,446738150,12150,12150,12150,12150,0
|
|
20230907,165300,446738150,12150,12150,12150,12150,0
|
|
20230907,165200,446738150,12150,12150,12150,12150,0
|
|
20230907,165100,446738150,12150,12150,12150,12150,0
|
|
20230907,165000,446738150,12150,12150,12150,12150,0
|
|
20230907,164900,446738150,12150,12150,12150,12150,0
|
|
20230907,164800,446738150,12150,12150,12150,12150,0
|
|
20230907,164700,446738150,12150,12150,12150,12150,0
|
|
20230907,164600,446738150,12150,12150,12150,12150,0
|
|
20230907,164500,446738150,12150,12150,12150,12150,0
|
|
20230907,164400,446738150,12150,12150,12150,12150,0
|
|
20230907,164300,446738150,12150,12150,12150,12150,0
|
|
20230907,164200,446738150,12150,12150,12150,12150,0
|
|
20230907,164100,446738150,12150,12150,12150,12150,0
|
|
20230907,164000,446738150,12150,12150,12150,12150,0
|
|
20230907,163900,446738150,12150,12150,12150,12150,0
|
|
20230907,163800,446738150,12150,12150,12150,12150,0
|
|
20230907,163700,446738150,12150,12150,12150,12150,268
|
|
20230907,163600,446738150,12150,12150,12150,12150,0
|
|
20230907,163500,446738150,12150,12150,12150,12150,0
|
|
20230907,163400,446738150,12150,12150,12150,12150,0
|
|
20230907,163300,446738150,12150,12150,12150,12150,0
|
|
20230907,163200,446738150,12150,12150,12150,12150,0
|
|
20230907,163100,446738150,12150,12150,12150,12150,0
|
|
20230907,163000,446738150,12150,12150,12150,12150,0
|
|
20230907,162900,446738150,12150,12150,12150,12150,0
|
|
20230907,162800,446738150,12150,12150,12150,12150,0
|
|
20230907,162700,446738150,12150,12150,12150,12150,0
|
|
20230907,162600,446738150,12150,12150,12150,12150,0
|
|
20230907,162500,446738150,12150,12150,12150,12150,0
|
|
20230907,162400,446738150,12150,12150,12150,12150,0
|
|
20230907,162300,446738150,12150,12150,12150,12150,0
|
|
20230907,162200,446738150,12150,12150,12150,12150,0
|
|
20230907,162100,446738150,12150,12150,12150,12150,0
|
|
20230907,162000,446738150,12150,12150,12150,12150,0
|
|
20230907,161900,446738150,12150,12150,12150,12150,0
|
|
20230907,161800,446738150,12150,12150,12150,12150,0
|
|
20230907,161700,446738150,12150,12150,12150,12150,0
|
|
20230907,161600,446738150,12150,12150,12150,12150,0
|
|
20230907,161500,446738150,12150,12150,12150,12150,0
|
|
20230907,161400,446738150,12150,12150,12150,12150,0
|
|
20230907,161300,446738150,12150,12150,12150,12150,0
|
|
20230907,161200,446738150,12150,12150,12150,12150,0
|
|
20230907,161100,446738150,12150,12150,12150,12150,0
|
|
20230907,161000,446738150,12150,12150,12150,12150,0
|
|
20230907,160900,446738150,12150,12150,12150,12150,0
|
|
20230907,160800,446738150,12150,12150,12150,12150,0
|
|
20230907,160700,446738150,12150,12150,12150,12150,268
|
|
20230907,160600,446738150,12150,12150,12150,12150,0
|
|
20230907,160500,446738150,12150,12150,12150,12150,0
|
|
20230907,160400,446738150,12150,12150,12150,12150,0
|
|
20230907,160300,446738150,12150,12150,12150,12150,0
|
|
20230907,160200,446738150,12150,12150,12150,12150,0
|
|
20230907,160100,446738150,12150,12150,12150,12150,0
|
|
20230907,160000,446738150,12150,12150,12150,12150,0
|
|
20230907,155900,446738150,12150,12150,12150,12150,0
|
|
20230907,155800,446738150,12150,12150,12150,12150,0
|
|
20230907,155700,446738150,12150,12150,12150,12150,0
|
|
20230907,155600,446738150,12150,12150,12150,12150,0
|
|
20230907,155500,446738150,12150,12150,12150,12150,0
|
|
20230907,155400,446738150,12150,12150,12150,12150,0
|
|
20230907,155300,446738150,12150,12150,12150,12150,0
|
|
20230907,155200,446738150,12150,12150,12150,12150,0
|
|
20230907,155100,446738150,12150,12150,12150,12150,0
|
|
20230907,155000,446738150,12150,12150,12150,12150,0
|
|
20230907,154900,446738150,12150,12150,12150,12150,0
|
|
20230907,154800,446738150,12150,12150,12150,12150,0
|
|
20230907,154700,446738150,12150,12150,12150,12150,0
|
|
20230907,154600,446738150,12150,12150,12150,12150,0
|
|
20230907,154500,446738150,12150,12150,12150,12150,0
|
|
20230907,154400,446738150,12150,12150,12150,12150,0
|
|
20230907,154300,446738150,12150,12150,12150,12150,0
|
|
20230907,154200,446738150,12150,12150,12150,12150,0
|
|
20230907,154100,446738150,12150,12150,12150,12150,0
|
|
20230907,154000,446738150,12150,12150,12150,12150,0
|
|
20230907,153900,446738150,12150,12150,12150,12150,0
|
|
20230907,153800,446738150,12150,12150,12150,12150,0
|
|
20230907,153700,446738150,12150,12150,12150,12150,268
|
|
20230907,153600,446738150,12150,12150,12150,12150,0
|
|
20230907,153500,446738150,12150,12150,12150,12150,0
|
|
20230907,153400,446738150,12150,12150,12150,12150,0
|
|
20230907,153300,446738150,12150,12150,12150,12150,0
|
|
20230907,153200,446738150,12150,12150,12150,12150,0
|
|
20230907,153100,446738150,12150,12150,12150,12150,0
|
|
20230907,153000,446738150,12150,12150,12150,12150,268
|
|
20230907,152900,443481950,12130,12130,12130,12130,0
|
|
20230907,152800,443481950,12130,12130,12130,12130,0
|
|
20230907,152700,443481950,12130,12130,12130,12130,0
|
|
20230907,152600,443481950,12130,12130,12130,12130,0
|
|
20230907,152500,443481950,12130,12130,12130,12130,0
|
|
20230907,152400,443481950,12130,12130,12130,12130,0
|
|
20230907,152300,443481950,12130,12130,12130,12130,0
|
|
20230907,152200,443481950,12130,12130,12130,12130,0
|
|
20230907,152100,443481950,12130,12130,12130,12130,0
|
|
20230907,152000,443481950,12130,12130,12130,12130,0
|
|
20230907,151900,443481950,12130,12130,12130,12130,1
|
|
20230907,151800,443469820,12110,12110,12110,12110,6
|
|
20230907,151700,443397160,12130,12130,12130,12130,1
|
|
20230907,151600,443385030,12110,12110,12110,12110,23
|
|
20230907,151500,443106500,12130,12120,12130,12120,16
|
|
20230907,151400,442912570,12120,12110,12120,12110,2
|
|
20230907,151300,442888340,12110,12110,12110,12110,18
|
|
20230907,151200,442670360,12120,12120,12120,12120,0
|
|
20230907,151100,442670360,12120,12120,12120,12120,0
|
|
20230907,151000,442670360,12120,12110,12120,12100,25
|
|
20230907,150900,442367660,12120,12120,12120,12120,5
|
|
20230907,150800,442307060,12120,12110,12120,12110,9
|
|
20230907,150700,442198000,12110,12120,12120,12110,19
|
|
20230907,150600,441967750,12120,12120,12120,12120,1
|
|
20230907,150500,441955630,12110,12100,12110,12100,42
|
|
20230907,150400,441447270,12100,12090,12100,12090,18
|
|
20230907,150300,441229550,12100,12100,12100,12100,0
|
|
20230907,150200,441229550,12100,12100,12100,12100,1
|
|
20230907,150100,441217450,12090,12090,12090,12090,6
|
|
20230907,150000,441144910,12100,12090,12100,12090,21
|
|
20230907,145900,440890860,12090,12090,12100,12090,35
|
|
20230907,145800,440467680,12110,12090,12110,12090,46
|
|
20230907,145700,439911010,12100,12090,12100,12090,222
|
|
20230907,145600,437226990,12090,12090,12090,12090,43
|
|
20230907,145500,436707120,12090,12090,12110,12090,93
|
|
20230907,145400,435582670,12110,12100,12110,12100,25
|
|
20230907,145300,435280110,12090,12090,12090,12090,71
|
|
20230907,145200,434421720,12090,12090,12090,12090,62
|
|
20230907,145100,433672140,12100,12100,12100,12100,5
|
|
20230907,145000,433611640,12100,12100,12100,12100,28
|
|
20230907,144900,433272840,12100,12100,12100,12100,32
|
|
20230907,144800,432885640,12090,12090,12090,12090,38
|
|
20230907,144700,432426220,12090,12110,12110,12090,638
|
|
20230907,144600,424712630,12090,12100,12100,12090,28
|
|
20230907,144500,424373880,12090,12100,12100,12090,37
|
|
20230907,144400,423926240,12100,12100,12100,12100,24
|
|
20230907,144300,423635840,12130,12130,12130,12130,2
|
|
20230907,144200,423611580,12130,12090,12130,12090,40
|
|
20230907,144100,423127860,12100,12100,12100,12090,64
|
|
20230907,144000,422353520,12100,12100,12100,12100,150
|
|
20230907,143900,420538520,12110,12100,12110,12090,43
|
|
20230907,143800,420018290,12090,12090,12090,12090,32
|
|
20230907,143700,419631410,12090,12090,12090,12090,17
|
|
20230907,143600,419425880,12100,12090,12140,12090,56
|
|
20230907,143500,418747970,12100,12100,12100,12100,36
|
|
20230907,143400,418312370,12100,12100,12110,12100,27
|
|
20230907,143300,417985620,12100,12110,12110,12100,95
|
|
20230907,143200,416836040,12110,12110,12110,12110,66
|
|
20230907,143100,416036780,12110,12120,12120,12110,7
|
|
20230907,143000,415952000,12140,12100,12140,12100,106
|
|
20230907,142900,414666990,12100,12100,12100,12100,383
|
|
20230907,142800,410032690,12110,12100,12110,12100,1787
|
|
20230907,142700,388409860,12110,12110,12110,12110,32
|
|
20230907,142600,388022340,12110,12110,12120,12110,43
|
|
20230907,142500,387501600,12110,12110,12110,12110,74
|
|
20230907,142400,386605460,12110,12110,12120,12110,215
|
|
20230907,142300,384001760,12120,12120,12120,12120,157
|
|
20230907,142200,382098920,12120,12120,12120,12120,152
|
|
20230907,142100,380256680,12120,12120,12120,12120,6
|
|
20230907,142000,380183960,12110,12110,12110,12110,1436
|
|
20230907,141900,362794000,12110,12110,12110,12110,18
|
|
20230907,141800,362576020,12130,12110,12130,12110,72
|
|
20230907,141700,361703620,12120,12120,12120,12120,25
|
|
20230907,141600,361400620,12120,12120,12120,12120,32
|
|
20230907,141500,361012780,12130,12120,12130,12120,20
|
|
20230907,141400,360770350,12120,12130,12130,12120,111
|
|
20230907,141300,359424210,12130,12120,12130,12120,67
|
|
20230907,141200,358611990,12120,12120,12120,12120,493
|
|
20230907,141100,352636830,12130,12120,12130,12120,125
|
|
20230907,141000,351121820,12120,12120,12120,12120,10
|
|
20230907,140900,351000620,12130,12110,12130,12110,22
|
|
20230907,140800,350734100,12140,12110,12140,12110,188
|
|
20230907,140700,348452490,12120,12110,12120,12110,21
|
|
20230907,140600,348198030,12120,12120,12130,12120,72
|
|
20230907,140500,347325360,12120,12120,12120,12120,29
|
|
20230907,140400,346973880,12120,12120,12120,12120,155
|
|
20230907,140300,345095280,12120,12120,12120,12120,49
|
|
20230907,140200,344501400,12120,12120,12120,12120,12
|
|
20230907,140100,344355960,12120,12120,12120,12120,302
|
|
20230907,140000,340695720,12120,12120,12120,12120,76
|
|
20230907,135900,339774600,12120,12120,12120,12120,607
|
|
20230907,135800,332417760,12120,12120,12120,12120,23
|
|
20230907,135700,332139000,12120,12120,12120,12120,47
|
|
20230907,135600,331569360,12120,12120,12120,12120,14
|
|
20230907,135500,331399680,12120,12120,12120,12120,26
|
|
20230907,135400,331084560,12120,12120,12120,12120,44
|
|
20230907,135300,330551280,12130,12120,12130,12120,21
|
|
20230907,135200,330296600,12120,12120,12120,12120,36
|
|
20230907,135100,329860280,12120,12120,12130,12120,42
|
|
20230907,135000,329351120,12130,12130,12130,12130,0
|
|
20230907,134900,329351120,12130,12120,12130,12120,56
|
|
20230907,134800,328672090,12130,12120,12140,12120,122
|
|
20230907,134700,327191440,12130,12130,12130,12130,270
|
|
20230907,134600,323916340,12130,12130,12130,12130,38
|
|
20230907,134500,323455400,12130,12130,12140,12130,40
|
|
20230907,134400,322969970,12130,12130,12130,12130,129
|
|
20230907,134300,321405200,12130,12130,12130,12130,44
|
|
20230907,134200,320871480,12130,12130,12130,12130,16
|
|
20230907,134100,320677400,12130,12130,12140,12130,24
|
|
20230907,134000,320386250,12130,12130,12130,12120,62
|
|
20230907,133900,319634640,12120,12120,12120,12120,5
|
|
20230907,133800,319574040,12120,12130,12130,12120,1029
|
|
20230907,133700,307102210,12130,12130,12130,12130,34
|
|
20230907,133600,306689790,12130,12140,12150,12130,429
|
|
20230907,133500,301485670,12130,12130,12140,12130,457
|
|
20230907,133400,295938010,12130,12130,12130,12130,5
|
|
20230907,133300,295877360,12140,12140,12140,12130,754
|
|
20230907,133200,286727280,12130,12140,12140,12130,23
|
|
20230907,133100,286448130,12130,12130,12130,12130,40
|
|
20230907,133000,285962930,12130,12140,12140,12130,645
|
|
20230907,132900,278132860,12130,12130,12130,12130,23
|
|
20230907,132800,277853870,12130,12130,12130,12130,53
|
|
20230907,132700,277210980,12130,12130,12130,12130,40
|
|
20230907,132600,276725780,12130,12130,12130,12130,28
|
|
20230907,132500,276386140,12130,12130,12130,12130,23
|
|
20230907,132400,276107150,12130,12130,12130,12130,30
|
|
20230907,132300,275743250,12140,12130,12150,12130,634
|
|
20230907,132200,268044540,12130,12130,12130,12130,17
|
|
20230907,132100,267838330,12130,12130,12150,12130,69
|
|
20230907,132000,267000850,12130,12140,12140,12130,19
|
|
20230907,131900,266770250,12140,12140,12140,12140,76
|
|
20230907,131800,265847610,12140,12140,12140,12130,68
|
|
20230907,131700,265022320,12130,12140,12150,12130,81
|
|
20230907,131600,264039040,12140,12140,12140,12140,124
|
|
20230907,131500,262533680,12140,12140,12140,12140,18
|
|
20230907,131400,262315160,12140,12140,12150,12140,26
|
|
20230907,131300,261999400,12150,12150,12150,12150,47
|
|
20230907,131200,261428350,12150,12140,12150,12140,99
|
|
20230907,131100,260226290,12140,12140,12140,12140,40
|
|
20230907,131000,259740690,12140,12150,12150,12140,24
|
|
20230907,130900,259449200,12150,12150,12150,12140,114
|
|
20230907,130800,258064130,12150,12140,12150,12140,27
|
|
20230907,130700,257736250,12140,12140,12140,12140,29
|
|
20230907,130600,257384190,12140,12130,12140,12120,258
|
|
20230907,130500,254254700,12130,12130,12150,12130,72
|
|
20230907,130400,253380600,12130,12130,12130,12130,21
|
|
20230907,130300,253125870,12130,12140,12140,12130,681
|
|
20230907,130200,244864980,12140,12140,12140,12140,17
|
|
20230907,130100,244658600,12170,12140,12170,12140,22
|
|
20230907,130000,244391490,12140,12140,12140,12130,281
|
|
20230907,125900,240982560,12140,12140,12140,12140,38
|
|
20230907,125800,240521240,12140,12130,12140,12130,103
|
|
20230907,125700,239271680,12140,12140,12140,12130,33
|
|
20230907,125600,238871270,12140,12130,12140,12130,62
|
|
20230907,125500,238119040,12130,12130,12130,12130,60
|
|
20230907,125400,237391240,12130,12130,12140,12130,55
|
|
20230907,125300,236724080,12130,12130,12130,12130,81
|
|
20230907,125200,235741550,12130,12130,12130,12130,55
|
|
20230907,125100,235074400,12130,12140,12140,12130,910
|
|
20230907,125000,224035040,12140,12140,12140,12140,59
|
|
20230907,124900,223318780,12140,12140,12140,12140,21
|
|
20230907,124800,223063840,12150,12140,12150,12140,54
|
|
20230907,124700,222408190,12140,12140,12140,12140,0
|
|
20230907,124600,222408190,12140,12140,12150,12140,51
|
|
20230907,124500,221788740,12150,12150,12150,12140,36
|
|
20230907,124400,221351400,12150,12150,12150,12150,11
|
|
20230907,124300,221217750,12150,12150,12150,12150,48
|
|
20230907,124200,220634550,12150,12150,12150,12150,53
|
|
20230907,124100,219990600,12160,12160,12170,12160,41
|
|
20230907,124000,219492030,12160,12160,12160,12160,24
|
|
20230907,123900,219200190,12160,12160,12160,12160,62
|
|
20230907,123800,218446270,12160,12160,12160,12160,36
|
|
20230907,123700,218008510,12160,12160,12160,12160,18
|
|
20230907,123600,217789630,12160,12150,12160,12150,64
|
|
20230907,123500,217011840,12150,12150,12150,12150,39
|
|
20230907,123400,216537990,12150,12150,12150,12150,62
|
|
20230907,123300,215784690,12150,12150,12150,12150,18
|
|
20230907,123200,215565990,12150,12150,12150,12150,17
|
|
20230907,123100,215359440,12180,12140,12180,12140,74
|
|
20230907,123000,214460570,12130,12130,12130,12130,4
|
|
20230907,122900,214412050,12130,12130,12130,12130,31
|
|
20230907,122800,214036020,12130,12140,12140,12130,54
|
|
20230907,122700,213380600,12140,12140,12140,12140,15
|
|
20230907,122600,213198500,12150,12140,12150,12140,228
|
|
20230907,122500,210430480,12140,12160,12160,12140,1568
|
|
20230907,122400,191393650,12160,12150,12160,12150,68
|
|
20230907,122300,190567390,12150,12150,12150,12150,44
|
|
20230907,122200,190032790,12150,12140,12150,12140,127
|
|
20230907,122100,188489910,12140,12150,12150,12140,31
|
|
20230907,122000,188113450,12150,12150,12150,12150,132
|
|
20230907,121900,186509650,12150,12150,12150,12150,20
|
|
20230907,121800,186266650,12150,12150,12170,12150,392
|
|
20230907,121700,181503700,12150,12150,12150,12150,169
|
|
20230907,121600,179450350,12170,12140,12170,12140,43
|
|
20230907,121500,178927970,12140,12140,12150,12140,30
|
|
20230907,121400,178563760,12150,12150,12150,12140,20
|
|
20230907,121300,178320790,12150,12150,12150,12150,196
|
|
20230907,121200,175939390,12150,12140,12150,12140,44
|
|
20230907,121100,175404990,12140,12140,12140,12140,9
|
|
20230907,121000,175295730,12140,12140,12140,12140,74
|
|
20230907,120900,174397370,12150,12150,12150,12150,1189
|
|
20230907,120800,159951020,12160,12150,12160,12150,33
|
|
20230907,120700,159550000,12150,12150,12150,12150,26
|
|
20230907,120600,159234100,12150,12140,12150,12140,186
|
|
20230907,120500,156974390,12150,12140,12150,12140,8
|
|
20230907,120400,156877230,12150,12150,12150,12150,1162
|
|
20230907,120300,142758930,12150,12150,12150,12150,25
|
|
20230907,120200,142455180,12190,12180,12190,12180,3
|
|
20230907,120100,142418630,12170,12190,12190,12150,38
|
|
20230907,120000,141956570,12180,12150,12180,12150,30
|
|
20230907,115900,141591480,12150,12160,12160,12150,59
|
|
20230907,115800,140874290,12150,12150,12150,12140,58
|
|
20230907,115700,140169650,12150,12150,12150,12150,130
|
|
20230907,115600,138590150,12150,12160,12160,12150,1035
|
|
20230907,115500,126014840,12160,12160,12160,12160,17
|
|
20230907,115400,125808120,12200,12160,12200,12160,28
|
|
20230907,115300,125466860,12160,12170,12170,12160,1028
|
|
20230907,115200,112966130,12170,12180,12180,12170,1132
|
|
20230907,115100,99189360,12180,12180,12180,12180,959
|
|
20230907,115000,87508740,12180,12180,12180,12180,48
|
|
20230907,114900,86924100,12180,12180,12180,12180,28
|
|
20230907,114800,86583060,12180,12190,12200,12180,1532
|
|
20230907,114700,67906070,12190,12190,12190,12190,68
|
|
20230907,114600,67077150,12190,12190,12190,12190,33
|
|
20230907,114500,66674880,12190,12190,12190,12190,50
|
|
20230907,114400,66065380,12190,12190,12190,12190,27
|
|
20230907,114300,65736250,12190,12190,12190,12190,6
|
|
20230907,114200,65663110,12190,12190,12190,12190,53
|
|
20230907,114100,65017040,12190,12190,12190,12190,26
|
|
20230907,114000,64700100,12190,12190,12190,12190,19
|
|
20230907,113900,64468490,12190,12190,12190,12190,44
|
|
20230907,113800,63932130,12190,12190,12190,12190,39
|
|
20230907,113700,63456720,12190,12190,12190,12190,3
|
|
20230907,113600,63420150,12190,12190,12190,12190,49
|
|
20230907,113500,62822840,12190,12190,12190,12190,19
|
|
20230907,113400,62591230,12190,12190,12190,12190,19
|
|
20230907,113300,62359620,12190,12200,12200,12190,77
|
|
20230907,113200,61420300,12200,12200,12200,12190,261
|
|
20230907,113100,58236160,12190,12200,12200,12190,193
|
|
20230907,113000,55881800,12200,12200,12200,12200,41
|
|
20230907,112900,55381600,12200,12200,12200,12200,5
|
|
20230907,112800,55320600,12200,12200,12200,12200,29
|
|
20230907,112700,54966800,12200,12200,12200,12200,33
|
|
20230907,112600,54564200,12270,12210,12270,12210,7
|
|
20230907,112500,54478670,12210,12250,12270,12210,37
|
|
20230907,112400,54026110,12240,12190,12240,12190,51
|
|
20230907,112300,53403160,12200,12190,12200,12190,43
|
|
20230907,112200,52878690,12190,12190,12190,12190,32
|
|
20230907,112100,52488610,12190,12190,12190,12190,30
|
|
20230907,112000,52122910,12190,12190,12190,12190,24
|
|
20230907,111900,51830350,12190,12190,12190,12190,53
|
|
20230907,111800,51184280,12190,12190,12190,12190,0
|
|
20230907,111700,51184280,12190,12190,12190,12190,34
|
|
20230907,111600,50769820,12190,12190,12190,12190,24
|
|
20230907,111500,50477260,12200,12190,12200,12190,10
|
|
20230907,111400,50355350,12190,12190,12190,12190,79
|
|
20230907,111300,49392340,12190,12190,12200,12190,90
|
|
20230907,111200,48295030,12190,12190,12190,12190,17
|
|
20230907,111100,48087800,12190,12190,12190,12190,23
|
|
20230907,111000,47807430,12190,12190,12190,12190,34
|
|
20230907,110900,47392970,12190,12190,12190,12190,19
|
|
20230907,110800,47161360,12190,12190,12190,12190,32
|
|
20230907,110700,46771280,12200,12200,12200,12200,20
|
|
20230907,110600,46527280,12190,12190,12190,12190,25
|
|
20230907,110500,46222530,12190,12190,12190,12190,26
|
|
20230907,110400,45905590,12190,12190,12190,12190,38
|
|
20230907,110300,45442370,12180,12180,12180,12180,39
|
|
20230907,110200,44967350,12180,12180,12180,12180,23
|
|
20230907,110100,44687210,12180,12180,12180,12180,8
|
|
20230907,110000,44589770,12180,12180,12180,12180,29
|
|
20230907,105900,44236550,12180,12180,12180,12180,9
|
|
20230907,105800,44126930,12180,12190,12190,12180,69
|
|
20230907,105700,43286190,12190,12190,12190,12190,18
|
|
20230907,105600,43066770,12190,12190,12190,12190,27
|
|
20230907,105500,42737640,12190,12200,12200,12190,37
|
|
20230907,105400,42286600,12190,12190,12190,12190,32
|
|
20230907,105300,41896520,12190,12190,12190,12190,11
|
|
20230907,105200,41762430,12190,12190,12190,12190,46
|
|
20230907,105100,41201690,12190,12190,12190,12190,34
|
|
20230907,105000,40787230,12190,12190,12190,12190,1
|
|
20230907,104900,40775040,12190,12180,12190,12180,80
|
|
20230907,104800,39800170,12180,12190,12190,12180,15
|
|
20230907,104700,39617390,12190,12190,12190,12190,22
|
|
20230907,104600,39349210,12190,12190,12190,12180,32
|
|
20230907,104500,38959310,12190,12190,12190,12190,16
|
|
20230907,104400,38764270,12190,12190,12190,12190,45
|
|
20230907,104300,38215720,12190,12190,12190,12190,20
|
|
20230907,104200,37971920,12190,12190,12190,12190,23
|
|
20230907,104100,37691550,12190,12190,12200,12190,56
|
|
20230907,104000,37008710,12190,12190,12190,12190,30
|
|
20230907,103900,36643010,12190,12190,12190,12190,26
|
|
20230907,103800,36326070,12190,12190,12190,12190,44
|
|
20230907,103700,35789710,12190,12190,12190,12190,33
|
|
20230907,103600,35387440,12190,12190,12190,12190,5
|
|
20230907,103500,35326490,12190,12190,12190,12190,53
|
|
20230907,103400,34680420,12190,12190,12190,12190,1
|
|
20230907,103300,34668230,12190,12200,12200,12190,26
|
|
20230907,103200,34351270,12190,12190,12200,12190,74
|
|
20230907,103100,33449040,12190,12190,12190,12190,22
|
|
20230907,103000,33180860,12190,12190,12190,12190,28
|
|
20230907,102900,32839540,12190,12190,12190,12190,40
|
|
20230907,102800,32351940,12190,12180,12190,12180,31
|
|
20230907,102700,31974150,12180,12190,12190,12180,8
|
|
20230907,102600,31876670,12180,12180,12190,12180,55
|
|
20230907,102500,31206670,12190,12190,12190,12190,10
|
|
20230907,102400,31084770,12180,12180,12190,12180,48
|
|
20230907,102300,30499960,12200,12180,12200,12180,18
|
|
20230907,102200,30280570,12180,12180,12180,12180,22
|
|
20230907,102100,30012610,12180,12190,12190,12180,28
|
|
20230907,102000,29671540,12190,12190,12190,12190,15
|
|
20230907,101900,29488690,12180,12180,12180,12180,30
|
|
20230907,101800,29123290,12180,12180,12180,12180,21
|
|
20230907,101700,28867510,12180,12180,12180,12180,24
|
|
20230907,101600,28575190,12180,12180,12190,12180,38
|
|
20230907,101500,28112250,12180,12190,12190,12180,22
|
|
20230907,101400,27844100,12190,12190,12190,12190,12
|
|
20230907,101300,27697820,12190,12200,12200,12190,30
|
|
20230907,101200,27332090,12200,12190,12200,12190,63
|
|
20230907,101100,26563950,12190,12190,12190,12190,7
|
|
20230907,101000,26478620,12190,12190,12190,12190,34
|
|
20230907,100900,26064160,12190,12190,12190,12190,10
|
|
20230907,100800,25942260,12190,12190,12190,12190,22
|
|
20230907,100700,25674080,12190,12190,12190,12190,36
|
|
20230907,100600,25235240,12190,12190,12190,12190,9
|
|
20230907,100500,25125530,12190,12190,12190,12190,36
|
|
20230907,100400,24686690,12190,12190,12190,12190,25
|
|
20230907,100300,24381940,12190,12190,12190,12190,17
|
|
20230907,100200,24174710,12190,12190,12200,12190,24
|
|
20230907,100100,23882140,12190,12190,12190,12190,21
|
|
20230907,100000,23626150,12200,12200,12200,12190,36
|
|
20230907,095900,23187010,12200,12190,12200,12190,33
|
|
20230907,095800,22784630,12190,12190,12190,12190,5
|
|
20230907,095700,22723680,12190,12190,12190,12190,24
|
|
20230907,095600,22431120,12190,12200,12200,12190,156
|
|
20230907,095500,20528040,12200,12200,12200,12200,10
|
|
20230907,095400,20406040,12200,12210,12210,12200,234
|
|
20230907,095300,17549090,12210,12210,12210,12210,30
|
|
20230907,095200,17182790,12210,12210,12210,12210,9
|
|
20230907,095100,17072900,12210,12210,12210,12210,23
|
|
20230907,095000,16792070,12210,12210,12210,12210,28
|
|
20230907,094900,16450190,12210,12210,12210,12210,6
|
|
20230907,094800,16376930,12220,12210,12220,12210,41
|
|
20230907,094700,15876190,12210,12210,12210,12210,3
|
|
20230907,094600,15839560,12220,12210,12220,12210,17
|
|
20230907,094500,15631940,12210,12210,12210,12210,6
|
|
20230907,094400,15558680,12210,12210,12210,12210,7
|
|
20230907,094300,15473210,12210,12210,12210,12210,82
|
|
20230907,094200,14471990,12210,12220,12220,12210,37
|
|
20230907,094100,14020120,12210,12220,12220,12210,36
|
|
20230907,094000,13580300,12220,12220,12220,12220,6
|
|
20230907,093900,13506980,12220,12220,12220,12220,12
|
|
20230907,093800,13360340,12220,12210,12220,12210,48
|
|
20230907,093700,12773860,12210,12210,12210,12210,1
|
|
20230907,093600,12761650,12220,12220,12220,12210,74
|
|
20230907,093500,11857410,12210,12210,12210,12210,12
|
|
20230907,093400,11710890,12210,12210,12210,12210,5
|
|
20230907,093300,11649840,12220,12220,12220,12220,60
|
|
20230907,093200,10916640,12210,12210,12210,12210,13
|
|
20230907,093100,10757910,12220,12220,12220,12220,0
|
|
20230907,093000,10757910,12220,12220,12220,12220,1
|
|
20230907,092900,10745690,12220,12220,12220,12220,6
|
|
20230907,092800,10672370,12220,12220,12220,12220,12
|
|
20230907,092700,10525730,12220,12220,12220,12210,32
|
|
20230907,092600,10134740,12220,12220,12220,12220,22
|
|
20230907,092500,9865900,12220,12220,12220,12220,17
|
|
20230907,092400,9658160,12230,12230,12230,12230,31
|
|
20230907,092300,9279030,12230,12230,12230,12230,25
|
|
20230907,092200,8973280,12230,12230,12230,12230,8
|
|
20230907,092100,8875440,12230,12230,12230,12230,6
|
|
20230907,092000,8802060,12230,12230,12230,12230,13
|
|
20230907,091900,8643070,12230,12230,12230,12230,0
|
|
20230907,091800,8643070,12230,12240,12240,12230,6
|
|
20230907,091700,8569680,12230,12240,12240,12230,20
|
|
20230907,091600,8324950,12280,12280,12280,12280,0
|
|
20230907,091500,8324950,12280,12280,12280,12280,0
|
|
20230907,091400,8324950,12280,12280,12280,12280,1
|
|
20230907,091300,8312670,12280,12280,12280,12280,9
|
|
20230907,091200,8202150,12280,12280,12280,12280,0
|
|
20230907,091100,8202150,12280,12290,12290,12280,5
|
|
20230907,091000,8140720,12290,12290,12290,12290,4
|
|
20230907,090900,8091560,12300,12300,12300,12300,0
|
|
20230907,090800,8091560,12300,12300,12300,12300,0
|
|
20230907,090700,8091560,12300,12300,12300,12300,0
|
|
20230907,090600,8091560,12300,12300,12300,12300,3
|
|
20230907,090500,8054660,12300,12300,12300,12300,1
|
|
20230907,090400,8042360,12300,12350,12350,12300,22
|
|
20230907,090300,7771600,12360,12360,12360,12360,0
|
|
20230907,090200,7771600,12360,12360,12360,12360,0
|
|
20230907,090100,7771600,12360,12360,12360,12360,0
|
|
20230907,090000,7771600,12360,12380,12380,12360,628
|