580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183700,108403860,12310,12310,12310,12310,16
|
|
20230908,183600,108403860,12310,12310,12310,12310,0
|
|
20230908,183500,108403860,12310,12310,12310,12310,0
|
|
20230908,183400,108403860,12310,12310,12310,12310,0
|
|
20230908,183300,108403860,12310,12310,12310,12310,0
|
|
20230908,183200,108403860,12310,12310,12310,12310,0
|
|
20230908,183100,108403860,12310,12310,12310,12310,0
|
|
20230908,183000,108403860,12310,12310,12310,12310,0
|
|
20230908,182900,108403860,12310,12310,12310,12310,0
|
|
20230908,182800,108403860,12310,12310,12310,12310,0
|
|
20230908,182700,108403860,12310,12310,12310,12310,0
|
|
20230908,182600,108403860,12310,12310,12310,12310,0
|
|
20230908,182500,108403860,12310,12310,12310,12310,0
|
|
20230908,182400,108403860,12310,12310,12310,12310,0
|
|
20230908,182300,108403860,12310,12310,12310,12310,0
|
|
20230908,182200,108403860,12310,12310,12310,12310,0
|
|
20230908,182100,108403860,12310,12310,12310,12310,0
|
|
20230908,182000,108403860,12310,12310,12310,12310,0
|
|
20230908,181900,108403860,12310,12310,12310,12310,0
|
|
20230908,181800,108403860,12310,12310,12310,12310,0
|
|
20230908,181700,108403860,12310,12310,12310,12310,0
|
|
20230908,181600,108403860,12310,12310,12310,12310,0
|
|
20230908,181500,108403860,12310,12310,12310,12310,0
|
|
20230908,181400,108403860,12310,12310,12310,12310,0
|
|
20230908,181300,108403860,12310,12310,12310,12310,0
|
|
20230908,181200,108403860,12310,12310,12310,12310,0
|
|
20230908,181100,108403860,12310,12310,12310,12310,0
|
|
20230908,181000,108403860,12310,12310,12310,12310,0
|
|
20230908,180900,108403860,12310,12310,12310,12310,0
|
|
20230908,180800,108403860,12310,12310,12310,12310,0
|
|
20230908,180700,108403860,12310,12310,12310,12310,16
|
|
20230908,180600,108403860,12310,12310,12310,12310,0
|
|
20230908,180500,108403860,12310,12310,12310,12310,0
|
|
20230908,180400,108403860,12310,12310,12310,12310,0
|
|
20230908,180300,108403860,12310,12310,12310,12310,0
|
|
20230908,180200,108403860,12310,12310,12310,12310,0
|
|
20230908,180100,108403860,12310,12310,12310,12310,0
|
|
20230908,180000,108403860,12310,12310,12310,12310,0
|
|
20230908,175900,108403860,12310,12310,12310,12310,0
|
|
20230908,175800,108403860,12310,12310,12310,12310,0
|
|
20230908,175700,108403860,12310,12310,12310,12310,0
|
|
20230908,175600,108403860,12310,12310,12310,12310,0
|
|
20230908,175500,108403860,12310,12310,12310,12310,0
|
|
20230908,175400,108403860,12310,12310,12310,12310,0
|
|
20230908,175300,108403860,12310,12310,12310,12310,0
|
|
20230908,175200,108403860,12310,12310,12310,12310,0
|
|
20230908,175100,108403860,12310,12310,12310,12310,0
|
|
20230908,175000,108403860,12310,12310,12310,12310,0
|
|
20230908,174900,108403860,12310,12310,12310,12310,0
|
|
20230908,174800,108403860,12310,12310,12310,12310,0
|
|
20230908,174700,108403860,12310,12310,12310,12310,0
|
|
20230908,174600,108403860,12310,12310,12310,12310,0
|
|
20230908,174500,108403860,12310,12310,12310,12310,0
|
|
20230908,174400,108403860,12310,12310,12310,12310,0
|
|
20230908,174300,108403860,12310,12310,12310,12310,0
|
|
20230908,174200,108403860,12310,12310,12310,12310,0
|
|
20230908,174100,108403860,12310,12310,12310,12310,0
|
|
20230908,174000,108403860,12310,12310,12310,12310,0
|
|
20230908,173900,108403860,12310,12310,12310,12310,0
|
|
20230908,173800,108403860,12310,12310,12310,12310,0
|
|
20230908,173700,108403860,12310,12310,12310,12310,16
|
|
20230908,173600,108403860,12310,12310,12310,12310,0
|
|
20230908,173500,108403860,12310,12310,12310,12310,0
|
|
20230908,173400,108403860,12310,12310,12310,12310,0
|
|
20230908,173300,108403860,12310,12310,12310,12310,0
|
|
20230908,173200,108403860,12310,12310,12310,12310,0
|
|
20230908,173100,108403860,12310,12310,12310,12310,0
|
|
20230908,173000,108403860,12310,12310,12310,12310,0
|
|
20230908,172900,108403860,12310,12310,12310,12310,0
|
|
20230908,172800,108403860,12310,12310,12310,12310,0
|
|
20230908,172700,108403860,12310,12310,12310,12310,0
|
|
20230908,172600,108403860,12310,12310,12310,12310,0
|
|
20230908,172500,108403860,12310,12310,12310,12310,0
|
|
20230908,172400,108403860,12310,12310,12310,12310,0
|
|
20230908,172300,108403860,12310,12310,12310,12310,0
|
|
20230908,172200,108403860,12310,12310,12310,12310,0
|
|
20230908,172100,108403860,12310,12310,12310,12310,0
|
|
20230908,172000,108403860,12310,12310,12310,12310,0
|
|
20230908,171900,108403860,12310,12310,12310,12310,0
|
|
20230908,171800,108403860,12310,12310,12310,12310,0
|
|
20230908,171700,108403860,12310,12310,12310,12310,0
|
|
20230908,171600,108403860,12310,12310,12310,12310,0
|
|
20230908,171500,108403860,12310,12310,12310,12310,0
|
|
20230908,171400,108403860,12310,12310,12310,12310,0
|
|
20230908,171300,108403860,12310,12310,12310,12310,0
|
|
20230908,171200,108403860,12310,12310,12310,12310,0
|
|
20230908,171100,108403860,12310,12310,12310,12310,0
|
|
20230908,171000,108403860,12310,12310,12310,12310,0
|
|
20230908,170900,108403860,12310,12310,12310,12310,0
|
|
20230908,170800,108403860,12310,12310,12310,12310,0
|
|
20230908,170700,108403860,12310,12310,12310,12310,16
|
|
20230908,170600,108403860,12310,12310,12310,12310,0
|
|
20230908,170500,108403860,12310,12310,12310,12310,0
|
|
20230908,170400,108403860,12310,12310,12310,12310,0
|
|
20230908,170300,108403860,12310,12310,12310,12310,0
|
|
20230908,170200,108403860,12310,12310,12310,12310,0
|
|
20230908,170100,108403860,12310,12310,12310,12310,0
|
|
20230908,170000,108403860,12310,12310,12310,12310,0
|
|
20230908,165900,108403860,12310,12310,12310,12310,0
|
|
20230908,165800,108403860,12310,12310,12310,12310,0
|
|
20230908,165700,108403860,12310,12310,12310,12310,0
|
|
20230908,165600,108403860,12310,12310,12310,12310,0
|
|
20230908,165500,108403860,12310,12310,12310,12310,0
|
|
20230908,165400,108403860,12310,12310,12310,12310,0
|
|
20230908,165300,108403860,12310,12310,12310,12310,0
|
|
20230908,165200,108403860,12310,12310,12310,12310,0
|
|
20230908,165100,108403860,12310,12310,12310,12310,0
|
|
20230908,165000,108403860,12310,12310,12310,12310,0
|
|
20230908,164900,108403860,12310,12310,12310,12310,0
|
|
20230908,164800,108403860,12310,12310,12310,12310,0
|
|
20230908,164700,108403860,12310,12310,12310,12310,0
|
|
20230908,164600,108403860,12310,12310,12310,12310,0
|
|
20230908,164500,108403860,12310,12310,12310,12310,0
|
|
20230908,164400,108403860,12310,12310,12310,12310,0
|
|
20230908,164300,108403860,12310,12310,12310,12310,0
|
|
20230908,164200,108403860,12310,12310,12310,12310,0
|
|
20230908,164100,108403860,12310,12310,12310,12310,0
|
|
20230908,164000,108403860,12310,12310,12310,12310,0
|
|
20230908,163900,108403860,12310,12310,12310,12310,0
|
|
20230908,163800,108403860,12310,12310,12310,12310,0
|
|
20230908,163700,108403860,12310,12310,12310,12310,16
|
|
20230908,163600,108403860,12310,12310,12310,12310,0
|
|
20230908,163500,108403860,12310,12310,12310,12310,0
|
|
20230908,163400,108403860,12310,12310,12310,12310,0
|
|
20230908,163300,108403860,12310,12310,12310,12310,0
|
|
20230908,163200,108403860,12310,12310,12310,12310,0
|
|
20230908,163100,108403860,12310,12310,12310,12310,0
|
|
20230908,163000,108403860,12310,12310,12310,12310,0
|
|
20230908,162900,108403860,12310,12310,12310,12310,0
|
|
20230908,162800,108403860,12310,12310,12310,12310,0
|
|
20230908,162700,108403860,12310,12310,12310,12310,0
|
|
20230908,162600,108403860,12310,12310,12310,12310,0
|
|
20230908,162500,108403860,12310,12310,12310,12310,0
|
|
20230908,162400,108403860,12310,12310,12310,12310,0
|
|
20230908,162300,108403860,12310,12310,12310,12310,0
|
|
20230908,162200,108403860,12310,12310,12310,12310,0
|
|
20230908,162100,108403860,12310,12310,12310,12310,0
|
|
20230908,162000,108403860,12310,12310,12310,12310,0
|
|
20230908,161900,108403860,12310,12310,12310,12310,0
|
|
20230908,161800,108403860,12310,12310,12310,12310,0
|
|
20230908,161700,108403860,12310,12310,12310,12310,0
|
|
20230908,161600,108403860,12310,12310,12310,12310,0
|
|
20230908,161500,108403860,12310,12310,12310,12310,0
|
|
20230908,161400,108403860,12310,12310,12310,12310,0
|
|
20230908,161300,108403860,12310,12310,12310,12310,0
|
|
20230908,161200,108403860,12310,12310,12310,12310,0
|
|
20230908,161100,108403860,12310,12310,12310,12310,0
|
|
20230908,161000,108403860,12310,12310,12310,12310,0
|
|
20230908,160900,108403860,12310,12310,12310,12310,0
|
|
20230908,160800,108403860,12310,12310,12310,12310,0
|
|
20230908,160700,108403860,12310,12310,12310,12310,16
|
|
20230908,160600,108403860,12310,12310,12310,12310,0
|
|
20230908,160500,108403860,12310,12310,12310,12310,0
|
|
20230908,160400,108403860,12310,12310,12310,12310,0
|
|
20230908,160300,108403860,12310,12310,12310,12310,0
|
|
20230908,160200,108403860,12310,12310,12310,12310,0
|
|
20230908,160100,108403860,12310,12310,12310,12310,0
|
|
20230908,160000,108403860,12310,12310,12310,12310,0
|
|
20230908,155900,108403860,12310,12310,12310,12310,0
|
|
20230908,155800,108403860,12310,12310,12310,12310,0
|
|
20230908,155700,108403860,12310,12310,12310,12310,0
|
|
20230908,155600,108403860,12310,12310,12310,12310,0
|
|
20230908,155500,108403860,12310,12310,12310,12310,0
|
|
20230908,155400,108403860,12310,12310,12310,12310,0
|
|
20230908,155300,108403860,12310,12310,12310,12310,0
|
|
20230908,155200,108403860,12310,12310,12310,12310,0
|
|
20230908,155100,108403860,12310,12310,12310,12310,0
|
|
20230908,155000,108403860,12310,12310,12310,12310,0
|
|
20230908,154900,108403860,12310,12310,12310,12310,0
|
|
20230908,154800,108403860,12310,12310,12310,12310,0
|
|
20230908,154700,108403860,12310,12310,12310,12310,0
|
|
20230908,154600,108403860,12310,12310,12310,12310,0
|
|
20230908,154500,108403860,12310,12310,12310,12310,0
|
|
20230908,154400,108403860,12310,12310,12310,12310,0
|
|
20230908,154300,108403860,12310,12310,12310,12310,0
|
|
20230908,154200,108403860,12310,12310,12310,12310,0
|
|
20230908,154100,108403860,12310,12310,12310,12310,0
|
|
20230908,154000,108403860,12310,12310,12310,12310,0
|
|
20230908,153900,108403860,12310,12310,12310,12310,0
|
|
20230908,153800,108403860,12310,12310,12310,12310,0
|
|
20230908,153700,108403860,12310,12310,12310,12310,16
|
|
20230908,153600,108403860,12310,12310,12310,12310,0
|
|
20230908,153500,108403860,12310,12310,12310,12310,0
|
|
20230908,153400,108403860,12310,12310,12310,12310,0
|
|
20230908,153300,108403860,12310,12310,12310,12310,0
|
|
20230908,153200,108403860,12310,12310,12310,12310,0
|
|
20230908,153100,108403860,12310,12310,12310,12310,0
|
|
20230908,153000,108403860,12310,12310,12310,12310,16
|
|
20230908,152900,108206900,12300,12300,12300,12300,0
|
|
20230908,152800,108206900,12300,12300,12300,12300,0
|
|
20230908,152700,108206900,12300,12300,12300,12300,0
|
|
20230908,152600,108206900,12300,12300,12300,12300,0
|
|
20230908,152500,108206900,12300,12300,12300,12300,0
|
|
20230908,152400,108206900,12300,12300,12300,12300,0
|
|
20230908,152300,108206900,12300,12300,12300,12300,0
|
|
20230908,152200,108206900,12300,12300,12300,12300,0
|
|
20230908,152100,108206900,12300,12300,12300,12300,0
|
|
20230908,152000,108206900,12300,12300,12300,12300,0
|
|
20230908,151900,108206900,12300,12300,12300,12300,0
|
|
20230908,151800,108206900,12300,12300,12300,12300,12
|
|
20230908,151700,108059300,12310,12310,12330,12310,60
|
|
20230908,151600,107320660,12320,12310,12320,12310,10
|
|
20230908,151500,107197550,12320,12310,12320,12310,4
|
|
20230908,151400,107148300,12320,12320,12320,12320,0
|
|
20230908,151300,107148300,12320,12320,12320,12310,15
|
|
20230908,151200,106963530,12320,12320,12320,12320,5
|
|
20230908,151100,106901930,12320,12330,12330,12320,16
|
|
20230908,151000,106704800,12320,12320,12320,12320,16
|
|
20230908,150900,106507680,12320,12320,12320,12320,3
|
|
20230908,150800,106470720,12320,12320,12320,12320,0
|
|
20230908,150700,106470720,12320,12320,12320,12320,13
|
|
20230908,150600,106310560,12320,12320,12320,12320,1
|
|
20230908,150500,106298240,12320,12310,12320,12310,22
|
|
20230908,150400,106027400,12310,12310,12310,12310,5
|
|
20230908,150300,105965850,12310,12310,12310,12310,3
|
|
20230908,150200,105928920,12320,12320,12320,12320,2
|
|
20230908,150100,105904280,12310,12310,12310,12310,4
|
|
20230908,150000,105855040,12310,12310,12310,12310,10
|
|
20230908,145900,105731940,12320,12320,12320,12320,14
|
|
20230908,145800,105559460,12310,12320,12340,12310,267
|
|
20230908,145700,102267680,12320,12310,12320,12310,5
|
|
20230908,145600,102206120,12310,12310,12330,12310,16
|
|
20230908,145500,102009050,12320,12310,12320,12310,6
|
|
20230908,145400,101935180,12300,12300,12310,12300,18
|
|
20230908,145300,101713740,12300,12300,12300,12300,0
|
|
20230908,145200,101713740,12300,12300,12310,12300,19
|
|
20230908,145100,101480030,12320,12300,12320,12300,12
|
|
20230908,145000,101332350,12300,12310,12320,12300,15
|
|
20230908,144900,101147720,12310,12310,12310,12310,5
|
|
20230908,144800,101086170,12320,12300,12320,12300,12
|
|
20230908,144700,100938550,12320,12320,12320,12320,1
|
|
20230908,144600,100926230,12310,12300,12310,12300,19
|
|
20230908,144500,100692480,12300,12300,12300,12300,7
|
|
20230908,144400,100606380,12300,12300,12310,12300,21
|
|
20230908,144300,100348060,12300,12300,12300,12300,0
|
|
20230908,144200,100348060,12300,12300,12300,12300,11
|
|
20230908,144100,100212760,12310,12300,12310,12300,6
|
|
20230908,144000,100138950,12300,12300,12300,12300,8
|
|
20230908,143900,100040550,12310,12300,12310,12300,21
|
|
20230908,143800,99782230,12300,12300,12300,12300,3
|
|
20230908,143700,99745330,12300,12320,12320,12300,15
|
|
20230908,143600,99560630,12330,12320,12330,12320,7
|
|
20230908,143500,99474340,12320,12330,12340,12320,18
|
|
20230908,143400,99252400,12300,12300,12300,12300,250
|
|
20230908,143300,96177400,12330,12300,12330,12300,29
|
|
20230908,143200,95820490,12300,12310,12310,12300,7
|
|
20230908,143100,95734340,12320,12300,12320,12300,4
|
|
20230908,143000,95685120,12320,12300,12320,12300,3
|
|
20230908,142900,95648200,12300,12300,12300,12300,10
|
|
20230908,142800,95525200,12310,12310,12310,12310,11
|
|
20230908,142700,95389790,12310,12300,12310,12300,24
|
|
20230908,142600,95094570,12300,12300,12300,12300,5
|
|
20230908,142500,95033070,12310,12300,12310,12300,9
|
|
20230908,142400,94922360,12310,12300,12310,12300,25
|
|
20230908,142300,94614840,12300,12300,12300,12300,5
|
|
20230908,142200,94553340,12300,12300,12310,12300,9
|
|
20230908,142100,94442630,12300,12300,12300,12300,5
|
|
20230908,142000,94381130,12300,12300,12310,12300,25
|
|
20230908,141900,94073610,12300,12300,12300,12300,0
|
|
20230908,141800,94073610,12300,12300,12320,12300,10
|
|
20230908,141700,93950590,12300,12300,12300,12300,3
|
|
20230908,141600,93913690,12300,12320,12320,12300,13
|
|
20230908,141500,93753610,12320,12300,12330,12300,5
|
|
20230908,141400,93692060,12300,12300,12300,12300,19
|
|
20230908,141300,93458360,12330,12320,12330,12320,8
|
|
20230908,141200,93359750,12320,12300,12320,12300,7
|
|
20230908,141100,93273610,12300,12300,12300,12300,8
|
|
20230908,141000,93175210,12300,12300,12300,12300,4
|
|
20230908,140900,93126010,12330,12300,12330,12300,19
|
|
20230908,140800,92891840,12310,12300,12310,12300,25
|
|
20230908,140700,92584320,12300,12300,12300,12300,8
|
|
20230908,140600,92485920,12310,12300,12310,12300,6
|
|
20230908,140500,92412110,12300,12300,12300,12300,7
|
|
20230908,140400,92326010,12310,12300,12310,12300,5
|
|
20230908,140300,92264500,12300,12290,12310,12290,21
|
|
20230908,140200,92006220,12290,12290,12300,12290,11
|
|
20230908,140100,91871020,12300,12290,12300,12290,13
|
|
20230908,140000,91711240,12290,12300,12300,12290,6
|
|
20230908,135900,91637490,12290,12300,12300,12290,36
|
|
20230908,135800,91194840,12300,12300,12310,12300,73
|
|
20230908,135700,90296900,12300,12300,12310,12300,12
|
|
20230908,135600,90149290,12300,12300,12310,12300,8
|
|
20230908,135500,90050880,12300,12300,12310,12300,24
|
|
20230908,135400,89755670,12300,12300,12300,12300,0
|
|
20230908,135300,89755670,12300,12300,12320,12300,14
|
|
20230908,135200,89583450,12300,12300,12310,12300,13
|
|
20230908,135100,89423500,12320,12300,12320,12300,7
|
|
20230908,135000,89337380,12300,12310,12310,12300,10
|
|
20230908,134900,89214300,12320,12310,12320,12310,22
|
|
20230908,134800,88943460,12310,12310,12310,12310,8
|
|
20230908,134700,88844980,12310,12310,12320,12310,16
|
|
20230908,134600,88648010,12320,12320,12320,12320,0
|
|
20230908,134500,88648010,12320,12310,12320,12310,4
|
|
20230908,134400,88598760,12340,12310,12340,12310,103
|
|
20230908,134300,87327850,12310,12310,12320,12310,13
|
|
20230908,134200,87167810,12320,12310,12320,12310,18
|
|
20230908,134100,86946220,12310,12300,12320,12300,42
|
|
20230908,134000,86429400,12300,12300,12310,12300,9
|
|
20230908,133900,86318690,12300,12300,12300,12300,0
|
|
20230908,133800,86318690,12300,12300,12300,12300,7
|
|
20230908,133700,86232590,12300,12300,12310,12300,9
|
|
20230908,133600,86121880,12310,12310,12320,12310,14
|
|
20230908,133500,85949530,12310,12310,12320,12310,15
|
|
20230908,133400,85764870,12310,12310,12310,12310,4
|
|
20230908,133300,85715630,12310,12310,12320,12310,12
|
|
20230908,133200,85567900,12310,12320,12320,12310,10
|
|
20230908,133100,85444780,12320,12310,12320,12310,8
|
|
20230908,133000,85346250,12300,12300,12310,12300,100
|
|
20230908,132900,84116240,12300,12300,12310,12300,11
|
|
20230908,132800,83980930,12300,12300,12300,12300,3
|
|
20230908,132700,83944030,12320,12320,12320,12300,23
|
|
20230908,132600,83660790,12320,12330,12330,12320,17
|
|
20230908,132500,83451280,12330,12330,12330,12330,16
|
|
20230908,132400,83254000,12330,12330,12330,12330,3
|
|
20230908,132300,83217010,12330,12330,12330,12330,24
|
|
20230908,132200,82921090,12330,12330,12330,12330,3
|
|
20230908,132100,82884100,12330,12330,12330,12330,8
|
|
20230908,132000,82785460,12330,12340,12350,12330,40
|
|
20230908,131900,82291770,12330,12330,12330,12330,6
|
|
20230908,131800,82217790,12330,12330,12330,12330,8
|
|
20230908,131700,82119150,12330,12320,12330,12320,45
|
|
20230908,131600,81564450,12320,12310,12320,12310,302
|
|
20230908,131500,77846760,12300,12280,12300,12280,231
|
|
20230908,131400,75005740,12280,12280,12280,12280,8
|
|
20230908,131300,74907500,12290,12280,12290,12280,13
|
|
20230908,131200,74747850,12290,12290,12290,12290,1
|
|
20230908,131100,74735560,12280,12280,12290,12280,30
|
|
20230908,131000,74367150,12290,12280,12290,12280,9
|
|
20230908,130900,74256620,12280,12270,12280,12270,11
|
|
20230908,130800,74121580,12270,12270,12280,12270,21
|
|
20230908,130700,73863900,12280,12270,12280,12270,11
|
|
20230908,130600,73728920,12280,12270,12280,12270,10
|
|
20230908,130500,73606210,12270,12270,12280,12270,17
|
|
20230908,130400,73397610,12280,12270,12280,12270,13
|
|
20230908,130300,73238090,12280,12270,12280,12270,20
|
|
20230908,130200,72992650,12270,12270,12280,12270,9
|
|
20230908,130100,72882210,12270,12270,12270,12270,5
|
|
20230908,130000,72820860,12290,12270,12290,12270,5
|
|
20230908,125900,72759490,12270,12310,12310,12270,17
|
|
20230908,125800,72550500,12270,12270,12290,12270,231
|
|
20230908,125700,69716030,12270,12280,12280,12270,5
|
|
20230908,125600,69654670,12270,12270,12270,12270,8
|
|
20230908,125500,69556510,12270,12270,12290,12270,27
|
|
20230908,125400,69225010,12270,12270,12270,12270,3
|
|
20230908,125300,69188200,12270,12280,12290,12270,10
|
|
20230908,125200,69065440,12270,12270,12270,12270,7
|
|
20230908,125100,68979550,12290,12280,12290,12270,22
|
|
20230908,125000,68709490,12270,12280,12290,12270,13
|
|
20230908,124900,68549910,12290,12290,12290,12290,1
|
|
20230908,124800,68537620,12300,12290,12300,12270,38
|
|
20230908,124700,68071130,12300,12290,12300,12290,24
|
|
20230908,124600,67776070,12310,12270,12310,12270,11
|
|
20230908,124500,67640810,12300,12270,12300,12270,219
|
|
20230908,124400,64947740,12270,12260,12280,12260,9
|
|
20230908,124300,64837330,12260,12270,12270,12260,16
|
|
20230908,124200,64641110,12260,12260,12260,12260,0
|
|
20230908,124100,64641110,12260,12270,12280,12260,27
|
|
20230908,124000,64309850,12270,12270,12290,12270,20
|
|
20230908,123900,64064430,12260,12300,12300,12260,16
|
|
20230908,123800,63868200,12260,12260,12270,12260,19
|
|
20230908,123700,63635170,12260,12260,12270,12260,9
|
|
20230908,123600,63524800,12280,12270,12280,12270,7
|
|
20230908,123500,63438900,12270,12270,12280,12270,19
|
|
20230908,123400,63205750,12280,12270,12280,12270,27
|
|
20230908,123300,62874450,12280,12270,12280,12270,15
|
|
20230908,123200,62690390,12280,12270,12280,12270,17
|
|
20230908,123100,62481790,12300,12270,12300,12270,9
|
|
20230908,123000,62371330,12270,12270,12270,12270,0
|
|
20230908,122900,62371330,12270,12270,12280,12270,23
|
|
20230908,122800,62089110,12280,12270,12280,12270,6
|
|
20230908,122700,62015480,12290,12270,12290,12270,5
|
|
20230908,122600,61954110,12270,12280,12280,12270,22
|
|
20230908,122500,61684120,12280,12300,12300,12280,12
|
|
20230908,122400,61536580,12290,12270,12300,12270,431
|
|
20230908,122300,56239640,12260,12260,12270,12260,14
|
|
20230908,122200,56067990,12260,12260,12260,12260,3
|
|
20230908,122100,56031210,12260,12260,12270,12260,16
|
|
20230908,122000,55835040,12260,12260,12270,12260,19
|
|
20230908,121900,55602090,12280,12270,12280,12270,4
|
|
20230908,121800,55553000,12260,12260,12260,12260,7
|
|
20230908,121700,55467180,12260,12260,12290,12260,6
|
|
20230908,121600,55393590,12270,12260,12270,12260,20
|
|
20230908,121500,55148270,12260,12260,12260,12260,4
|
|
20230908,121400,55099230,12270,12260,12280,12260,13
|
|
20230908,121300,54939820,12260,12270,12280,12260,37
|
|
20230908,121200,54485890,12270,12270,12270,12270,3
|
|
20230908,121100,54449080,12270,12270,12280,12270,15
|
|
20230908,121000,54265020,12270,12270,12280,12270,8
|
|
20230908,120900,54166850,12270,12280,12280,12270,9
|
|
20230908,120800,54056410,12260,12260,12270,12260,13
|
|
20230908,120700,53896980,12280,12260,12280,12260,12
|
|
20230908,120600,53749840,12260,12260,12260,12260,3
|
|
20230908,120500,53713060,12300,12260,12300,12260,14
|
|
20230908,120400,53541350,12280,12260,12280,12260,10
|
|
20230908,120300,53418690,12260,12260,12270,12260,11
|
|
20230908,120200,53283780,12260,12270,12270,12260,6
|
|
20230908,120100,53210200,12260,12270,12280,12260,20
|
|
20230908,120000,52964820,12300,12300,12300,12300,1
|
|
20230908,115900,52952520,12270,12260,12280,12260,34
|
|
20230908,115800,52535470,12270,12270,12270,12270,5
|
|
20230908,115700,52474120,12280,12260,12280,12260,8
|
|
20230908,115600,52375980,12260,12280,12280,12260,19
|
|
20230908,115500,52142970,12290,12280,12290,12280,10
|
|
20230908,115400,52020160,12290,12280,12290,12280,18
|
|
20230908,115300,51799110,12280,12280,12290,12280,12
|
|
20230908,115200,51651740,12300,12300,12300,12300,8
|
|
20230908,115100,51553340,12280,12280,12300,12280,116
|
|
20230908,115000,50127120,12280,12280,12280,12280,5
|
|
20230908,114900,50065720,12280,12280,12290,12280,13
|
|
20230908,114800,49906070,12290,12280,12290,12280,21
|
|
20230908,114700,49648180,12280,12280,12290,12280,10
|
|
20230908,114600,49525370,12280,12280,12290,12280,9
|
|
20230908,114500,49414840,12280,12280,12280,12280,3
|
|
20230908,114400,49378000,12280,12280,12290,12280,16
|
|
20230908,114300,49181510,12300,12290,12300,12290,15
|
|
20230908,114200,48997150,12300,12290,12300,12290,71
|
|
20230908,114100,48124510,12290,12290,12300,12290,13
|
|
20230908,114000,47964730,12300,12300,12300,12290,8
|
|
20230908,113900,47866390,12290,12280,12300,12280,76
|
|
20230908,113800,46932380,12280,12280,12290,12280,12
|
|
20230908,113700,46784990,12280,12280,12290,12280,114
|
|
20230908,113600,45385010,12280,12280,12290,12280,13
|
|
20230908,113500,45225360,12290,12280,12290,12280,33
|
|
20230908,113400,44820100,12280,12280,12280,12280,8
|
|
20230908,113300,44721860,12290,12280,12290,12280,8
|
|
20230908,113200,44623610,12280,12270,12290,12270,23
|
|
20230908,113100,44341190,12270,12270,12270,12270,8
|
|
20230908,113000,44243030,12280,12270,12280,12270,4
|
|
20230908,112900,44193940,12270,12270,12280,12270,60
|
|
20230908,112800,43457700,12260,12260,12260,12260,0
|
|
20230908,112700,43457700,12260,12250,12270,12250,22
|
|
20230908,112600,43188000,12250,12250,12260,12250,11
|
|
20230908,112500,43053240,12250,12250,12260,12250,13
|
|
20230908,112400,42893970,12250,12250,12250,12250,5
|
|
20230908,112300,42832720,12250,12250,12260,12250,23
|
|
20230908,112200,42550950,12250,12250,12250,12250,5
|
|
20230908,112100,42489700,12250,12250,12260,12250,11
|
|
20230908,112000,42354940,12250,12270,12270,12250,6
|
|
20230908,111900,42281420,12270,12250,12270,12250,38
|
|
20230908,111800,41815660,12260,12250,12260,12250,9
|
|
20230908,111700,41705400,12250,12250,12260,12250,17
|
|
20230908,111600,41497140,12260,12250,12260,12250,18
|
|
20230908,111500,41276630,12250,12250,12260,12250,8
|
|
20230908,111400,41178620,12250,12250,12260,12250,29
|
|
20230908,111300,40823350,12250,12250,12260,12250,18
|
|
20230908,111200,40602840,12250,12250,12250,12250,5
|
|
20230908,111100,40541590,12260,12250,12260,12250,30
|
|
20230908,111000,40174070,12270,12260,12270,12250,17
|
|
20230908,110900,39965790,12260,12250,12260,12250,39
|
|
20230908,110800,39488020,12260,12250,12260,12250,14
|
|
20230908,110700,39316510,12270,12270,12270,12270,0
|
|
20230908,110600,39316510,12270,12260,12270,12230,12
|
|
20230908,110500,39169560,12260,12260,12270,12260,9
|
|
20230908,110400,39059210,12260,12260,12270,12260,25
|
|
20230908,110300,38752660,12260,12240,12260,12230,99
|
|
20230908,110200,37539700,12230,12230,12240,12230,18
|
|
20230908,110100,37319550,12230,12230,12230,12230,4
|
|
20230908,110000,37270630,12230,12230,12230,12230,3
|
|
20230908,105900,37233940,12230,12230,12240,12230,16
|
|
20230908,105800,37038250,12240,12230,12240,12230,4
|
|
20230908,105700,36989320,12230,12240,12240,12230,32
|
|
20230908,105600,36597890,12240,12240,12250,12240,13
|
|
20230908,105500,36438760,12240,12240,12240,12240,7
|
|
20230908,105400,36353080,12250,12240,12250,12240,9
|
|
20230908,105300,36242910,12240,12240,12250,12240,9
|
|
20230908,105200,36132740,12240,12240,12240,12240,9
|
|
20230908,105100,36022580,12250,12240,12250,12240,25
|
|
20230908,105000,35716560,12240,12250,12250,12240,7
|
|
20230908,104900,35630870,12240,12240,12240,12240,11
|
|
20230908,104800,35496230,12250,12250,12250,12250,1
|
|
20230908,104700,35483980,12240,12240,12250,12240,20
|
|
20230908,104600,35239170,12240,12250,12250,12240,14
|
|
20230908,104500,35067790,12250,12250,12260,12250,19
|
|
20230908,104400,34835030,12250,12250,12260,12250,12
|
|
20230908,104300,34688020,12250,12250,12260,12250,9
|
|
20230908,104200,34577760,12250,12250,12250,12250,6
|
|
20230908,104100,34504260,12250,12250,12260,12250,13
|
|
20230908,104000,34345000,12250,12250,12250,12250,8
|
|
20230908,103900,34247000,12260,12250,12260,12250,13
|
|
20230908,103800,34087740,12260,12250,12260,12250,16
|
|
20230908,103700,33891730,12260,12250,12260,12250,14
|
|
20230908,103600,33720220,12250,12250,12250,12250,2
|
|
20230908,103500,33695720,12260,12260,12260,12250,20
|
|
20230908,103400,33450610,12260,12260,12260,12260,6
|
|
20230908,103300,33377050,12270,12260,12270,12260,10
|
|
20230908,103200,33254430,12260,12260,12270,12260,27
|
|
20230908,103100,32923400,12260,12260,12260,12260,3
|
|
20230908,103000,32886620,12260,12270,12270,12260,11
|
|
20230908,102900,32751740,12260,12260,12270,12260,31
|
|
20230908,102800,32371670,12260,12260,12260,12260,3
|
|
20230908,102700,32334890,12270,12260,12270,12260,10
|
|
20230908,102600,32212280,12260,12260,12270,12260,20
|
|
20230908,102500,31967070,12270,12260,12270,12260,14
|
|
20230908,102400,31795420,12270,12260,12270,12260,12
|
|
20230908,102300,31648290,12260,12260,12270,12260,10
|
|
20230908,102200,31525680,12270,12260,12270,12260,11
|
|
20230908,102100,31390810,12250,12250,12260,12250,58
|
|
20230908,102000,30679780,12250,12250,12260,12250,15
|
|
20230908,101900,30496020,12260,12250,12260,12250,17
|
|
20230908,101800,30287760,12270,12250,12270,12230,420
|
|
20230908,101700,25146090,12250,12270,12270,12250,16
|
|
20230908,101600,24950040,12270,12260,12270,12260,64
|
|
20230908,101500,24165370,12260,12260,12270,12260,11
|
|
20230908,101400,24030500,12260,12260,12260,12260,10
|
|
20230908,101300,23907900,12270,12260,12270,12260,15
|
|
20230908,101200,23723990,12270,12260,12270,12250,13
|
|
20230908,101100,23564660,12250,12250,12250,12250,12
|
|
20230908,101000,23417660,12250,12250,12250,12250,3
|
|
20230908,100900,23380910,12260,12260,12270,12260,35
|
|
20230908,100800,22951750,12260,12260,12270,12260,17
|
|
20230908,100700,22743320,12260,12260,12270,12260,26
|
|
20230908,100600,22424540,12260,12260,12260,12260,2
|
|
20230908,100500,22400020,12260,12260,12270,12260,45
|
|
20230908,100400,21848290,12270,12260,12270,12260,7
|
|
20230908,100300,21762460,12260,12260,12260,12260,3
|
|
20230908,100200,21725680,12260,12270,12280,12260,19
|
|
20230908,100100,21492710,12270,12260,12270,12260,14
|
|
20230908,100000,21321060,12270,12270,12270,12270,2
|
|
20230908,095900,21296520,12260,12250,12260,12250,15
|
|
20230908,095800,21112750,12250,12250,12250,12250,0
|
|
20230908,095700,21112750,12250,12260,12260,12250,11
|
|
20230908,095600,20977950,12280,12280,12280,12280,0
|
|
20230908,095500,20977950,12280,12250,12280,12250,14
|
|
20230908,095400,20806360,12260,12250,12260,12250,30
|
|
20230908,095300,20438620,12250,12250,12260,12250,5
|
|
20230908,095200,20377360,12250,12250,12260,12250,28
|
|
20230908,095100,20034340,12250,12260,12260,12250,6
|
|
20230908,095000,19960820,12250,12250,12260,12250,11
|
|
20230908,094900,19826060,12250,12250,12250,12250,3
|
|
20230908,094800,19789310,12250,12250,12260,12250,10
|
|
20230908,094700,19666800,12260,12250,12260,12250,41
|
|
20230908,094600,19164520,12250,12250,12250,12250,3
|
|
20230908,094500,19127770,12280,12260,12280,12250,78
|
|
20230908,094400,18171460,12260,12250,12260,12250,4
|
|
20230908,094300,18122450,12260,12240,12260,12240,80
|
|
20230908,094200,17142470,12260,12250,12260,12240,27
|
|
20230908,094100,16811750,12260,12240,12270,12240,74
|
|
20230908,094000,15905610,12250,12160,12250,12160,520
|
|
20230908,093900,9550550,12170,12160,12170,12160,4
|
|
20230908,093800,9501900,12160,12160,12160,12160,3
|
|
20230908,093700,9465420,12160,12160,12160,12160,4
|
|
20230908,093600,9416780,12170,12160,12170,12160,4
|
|
20230908,093500,9368130,12160,12160,12160,12160,3
|
|
20230908,093400,9331650,12160,12140,12160,12140,448
|
|
20230908,093300,3884350,12140,12140,12140,12140,8
|
|
20230908,093200,3787230,12140,12140,12140,12140,0
|
|
20230908,093100,3787230,12140,12140,12140,12140,7
|
|
20230908,093000,3702250,12140,12140,12140,12140,115
|
|
20230908,092900,2306150,12140,12140,12140,12140,3
|
|
20230908,092800,2269730,12140,12140,12140,12140,0
|
|
20230908,092700,2269730,12140,12140,12150,12140,15
|
|
20230908,092600,2087520,12140,12140,12140,12140,0
|
|
20230908,092500,2087520,12140,12140,12140,12140,6
|
|
20230908,092400,2014680,12140,12140,12140,12140,0
|
|
20230908,092300,2014680,12140,12150,12150,12140,4
|
|
20230908,092200,1966110,12140,12140,12140,12140,0
|
|
20230908,092100,1966110,12140,12150,12150,12140,9
|
|
20230908,092000,1856840,12160,12160,12160,12160,14
|
|
20230908,091900,1686600,12140,12140,12140,12140,3
|
|
20230908,091800,1650180,12150,12150,12150,12150,2
|
|
20230908,091700,1625880,12140,12130,12140,12130,5
|
|
20230908,091600,1565220,12130,12130,12130,12130,0
|
|
20230908,091500,1565220,12130,12130,12130,12130,0
|
|
20230908,091400,1565220,12130,12130,12130,12130,3
|
|
20230908,091300,1528830,12130,12120,12130,12120,25
|
|
20230908,091200,1225600,12120,12120,12120,12120,3
|
|
20230908,091100,1189240,12120,12120,12120,12120,0
|
|
20230908,091000,1189240,12120,12120,12120,12120,3
|
|
20230908,090900,1152880,12120,12130,12130,12120,9
|
|
20230908,090800,1043760,12130,12130,12130,12130,5
|
|
20230908,090700,983110,12130,12130,12130,12130,3
|
|
20230908,090600,946720,12130,12130,12130,12130,3
|
|
20230908,090500,910330,12130,12130,12130,12130,1
|
|
20230908,090400,898200,12120,12120,12120,12120,3
|
|
20230908,090300,861840,12120,12120,12120,12120,0
|
|
20230908,090200,861840,12120,12120,12120,12120,3
|
|
20230908,090100,825480,12170,12170,12170,12150,17
|
|
20230908,090000,618670,12130,12130,12170,12130,51
|