577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183400,117954960,12070,12070,12070,12070,78
|
|
20230901,183300,117954960,12070,12070,12070,12070,0
|
|
20230901,183200,117954960,12070,12070,12070,12070,0
|
|
20230901,183100,117954960,12070,12070,12070,12070,0
|
|
20230901,183000,117954960,12070,12070,12070,12070,0
|
|
20230901,182900,117954960,12070,12070,12070,12070,0
|
|
20230901,182800,117954960,12070,12070,12070,12070,0
|
|
20230901,182700,117954960,12070,12070,12070,12070,0
|
|
20230901,182600,117954960,12070,12070,12070,12070,0
|
|
20230901,182500,117954960,12070,12070,12070,12070,0
|
|
20230901,182400,117954960,12070,12070,12070,12070,0
|
|
20230901,182300,117954960,12070,12070,12070,12070,0
|
|
20230901,182200,117954960,12070,12070,12070,12070,0
|
|
20230901,182100,117954960,12070,12070,12070,12070,0
|
|
20230901,182000,117954960,12070,12070,12070,12070,0
|
|
20230901,181900,117954960,12070,12070,12070,12070,0
|
|
20230901,181800,117954960,12070,12070,12070,12070,0
|
|
20230901,181700,117954960,12070,12070,12070,12070,0
|
|
20230901,181600,117954960,12070,12070,12070,12070,0
|
|
20230901,181500,117954960,12070,12070,12070,12070,0
|
|
20230901,181400,117954960,12070,12070,12070,12070,0
|
|
20230901,181300,117954960,12070,12070,12070,12070,0
|
|
20230901,181200,117954960,12070,12070,12070,12070,0
|
|
20230901,181100,117954960,12070,12070,12070,12070,0
|
|
20230901,181000,117954960,12070,12070,12070,12070,0
|
|
20230901,180900,117954960,12070,12070,12070,12070,0
|
|
20230901,180800,117954960,12070,12070,12070,12070,0
|
|
20230901,180700,117954960,12070,12070,12070,12070,0
|
|
20230901,180600,117954960,12070,12070,12070,12070,0
|
|
20230901,180500,117954960,12070,12070,12070,12070,0
|
|
20230901,180400,117954960,12070,12070,12070,12070,78
|
|
20230901,180300,117954960,12070,12070,12070,12070,0
|
|
20230901,180200,117954960,12070,12070,12070,12070,0
|
|
20230901,180100,117954960,12070,12070,12070,12070,0
|
|
20230901,180000,117954960,12070,12070,12070,12070,0
|
|
20230901,175900,117954960,12070,12070,12070,12070,0
|
|
20230901,175800,117954960,12070,12070,12070,12070,0
|
|
20230901,175700,117954960,12070,12070,12070,12070,0
|
|
20230901,175600,117954960,12070,12070,12070,12070,0
|
|
20230901,175500,117954960,12070,12070,12070,12070,0
|
|
20230901,175400,117954960,12070,12070,12070,12070,0
|
|
20230901,175300,117954960,12070,12070,12070,12070,0
|
|
20230901,175200,117954960,12070,12070,12070,12070,0
|
|
20230901,175100,117954960,12070,12070,12070,12070,0
|
|
20230901,175000,117954960,12070,12070,12070,12070,0
|
|
20230901,174900,117954960,12070,12070,12070,12070,0
|
|
20230901,174800,117954960,12070,12070,12070,12070,0
|
|
20230901,174700,117954960,12070,12070,12070,12070,0
|
|
20230901,174600,117954960,12070,12070,12070,12070,0
|
|
20230901,174500,117954960,12070,12070,12070,12070,0
|
|
20230901,174400,117954960,12070,12070,12070,12070,0
|
|
20230901,174300,117954960,12070,12070,12070,12070,0
|
|
20230901,174200,117954960,12070,12070,12070,12070,0
|
|
20230901,174100,117954960,12070,12070,12070,12070,0
|
|
20230901,174000,117954960,12070,12070,12070,12070,0
|
|
20230901,173900,117954960,12070,12070,12070,12070,0
|
|
20230901,173800,117954960,12070,12070,12070,12070,0
|
|
20230901,173700,117954960,12070,12070,12070,12070,0
|
|
20230901,173600,117954960,12070,12070,12070,12070,0
|
|
20230901,173500,117954960,12070,12070,12070,12070,0
|
|
20230901,173400,117954960,12070,12070,12070,12070,78
|
|
20230901,173300,117954960,12070,12070,12070,12070,0
|
|
20230901,173200,117954960,12070,12070,12070,12070,0
|
|
20230901,173100,117954960,12070,12070,12070,12070,0
|
|
20230901,173000,117954960,12070,12070,12070,12070,0
|
|
20230901,172900,117954960,12070,12070,12070,12070,0
|
|
20230901,172800,117954960,12070,12070,12070,12070,0
|
|
20230901,172700,117954960,12070,12070,12070,12070,0
|
|
20230901,172600,117954960,12070,12070,12070,12070,0
|
|
20230901,172500,117954960,12070,12070,12070,12070,0
|
|
20230901,172400,117954960,12070,12070,12070,12070,0
|
|
20230901,172300,117954960,12070,12070,12070,12070,0
|
|
20230901,172200,117954960,12070,12070,12070,12070,0
|
|
20230901,172100,117954960,12070,12070,12070,12070,0
|
|
20230901,172000,117954960,12070,12070,12070,12070,0
|
|
20230901,171900,117954960,12070,12070,12070,12070,0
|
|
20230901,171800,117954960,12070,12070,12070,12070,0
|
|
20230901,171700,117954960,12070,12070,12070,12070,0
|
|
20230901,171600,117954960,12070,12070,12070,12070,0
|
|
20230901,171500,117954960,12070,12070,12070,12070,0
|
|
20230901,171400,117954960,12070,12070,12070,12070,0
|
|
20230901,171300,117954960,12070,12070,12070,12070,0
|
|
20230901,171200,117954960,12070,12070,12070,12070,0
|
|
20230901,171100,117954960,12070,12070,12070,12070,0
|
|
20230901,171000,117954960,12070,12070,12070,12070,0
|
|
20230901,170900,117954960,12070,12070,12070,12070,0
|
|
20230901,170800,117954960,12070,12070,12070,12070,0
|
|
20230901,170700,117954960,12070,12070,12070,12070,0
|
|
20230901,170600,117954960,12070,12070,12070,12070,0
|
|
20230901,170500,117954960,12070,12070,12070,12070,0
|
|
20230901,170400,117954960,12070,12070,12070,12070,78
|
|
20230901,170300,117954960,12070,12070,12070,12070,0
|
|
20230901,170200,117954960,12070,12070,12070,12070,0
|
|
20230901,170100,117954960,12070,12070,12070,12070,0
|
|
20230901,170000,117954960,12070,12070,12070,12070,0
|
|
20230901,165900,117954960,12070,12070,12070,12070,0
|
|
20230901,165800,117954960,12070,12070,12070,12070,0
|
|
20230901,165700,117954960,12070,12070,12070,12070,0
|
|
20230901,165600,117954960,12070,12070,12070,12070,0
|
|
20230901,165500,117954960,12070,12070,12070,12070,0
|
|
20230901,165400,117954960,12070,12070,12070,12070,0
|
|
20230901,165300,117954960,12070,12070,12070,12070,0
|
|
20230901,165200,117954960,12070,12070,12070,12070,0
|
|
20230901,165100,117954960,12070,12070,12070,12070,0
|
|
20230901,165000,117954960,12070,12070,12070,12070,0
|
|
20230901,164900,117954960,12070,12070,12070,12070,0
|
|
20230901,164800,117954960,12070,12070,12070,12070,0
|
|
20230901,164700,117954960,12070,12070,12070,12070,0
|
|
20230901,164600,117954960,12070,12070,12070,12070,0
|
|
20230901,164500,117954960,12070,12070,12070,12070,0
|
|
20230901,164400,117954960,12070,12070,12070,12070,0
|
|
20230901,164300,117954960,12070,12070,12070,12070,0
|
|
20230901,164200,117954960,12070,12070,12070,12070,0
|
|
20230901,164100,117954960,12070,12070,12070,12070,0
|
|
20230901,164000,117954960,12070,12070,12070,12070,0
|
|
20230901,163900,117954960,12070,12070,12070,12070,0
|
|
20230901,163800,117954960,12070,12070,12070,12070,0
|
|
20230901,163700,117954960,12070,12070,12070,12070,0
|
|
20230901,163600,117954960,12070,12070,12070,12070,0
|
|
20230901,163500,117954960,12070,12070,12070,12070,0
|
|
20230901,163400,117954960,12070,12070,12070,12070,78
|
|
20230901,163300,117954960,12070,12070,12070,12070,0
|
|
20230901,163200,117954960,12070,12070,12070,12070,0
|
|
20230901,163100,117954960,12070,12070,12070,12070,0
|
|
20230901,163000,117954960,12070,12070,12070,12070,0
|
|
20230901,162900,117954960,12070,12070,12070,12070,0
|
|
20230901,162800,117954960,12070,12070,12070,12070,0
|
|
20230901,162700,117954960,12070,12070,12070,12070,0
|
|
20230901,162600,117954960,12070,12070,12070,12070,0
|
|
20230901,162500,117954960,12070,12070,12070,12070,0
|
|
20230901,162400,117954960,12070,12070,12070,12070,0
|
|
20230901,162300,117954960,12070,12070,12070,12070,0
|
|
20230901,162200,117954960,12070,12070,12070,12070,0
|
|
20230901,162100,117954960,12070,12070,12070,12070,0
|
|
20230901,162000,117954960,12070,12070,12070,12070,0
|
|
20230901,161900,117954960,12070,12070,12070,12070,0
|
|
20230901,161800,117954960,12070,12070,12070,12070,0
|
|
20230901,161700,117954960,12070,12070,12070,12070,0
|
|
20230901,161600,117954960,12070,12070,12070,12070,0
|
|
20230901,161500,117954960,12070,12070,12070,12070,0
|
|
20230901,161400,117954960,12070,12070,12070,12070,0
|
|
20230901,161300,117954960,12070,12070,12070,12070,0
|
|
20230901,161200,117954960,12070,12070,12070,12070,0
|
|
20230901,161100,117954960,12070,12070,12070,12070,0
|
|
20230901,161000,117954960,12070,12070,12070,12070,0
|
|
20230901,160900,117954960,12070,12070,12070,12070,0
|
|
20230901,160800,117954960,12070,12070,12070,12070,0
|
|
20230901,160700,117954960,12070,12070,12070,12070,0
|
|
20230901,160600,117954960,12070,12070,12070,12070,0
|
|
20230901,160500,117954960,12070,12070,12070,12070,0
|
|
20230901,160400,117954960,12070,12070,12070,12070,78
|
|
20230901,160300,117954960,12070,12070,12070,12070,0
|
|
20230901,160200,117954960,12070,12070,12070,12070,0
|
|
20230901,160100,117954960,12070,12070,12070,12070,0
|
|
20230901,160000,117954960,12070,12070,12070,12070,0
|
|
20230901,155900,117954960,12070,12070,12070,12070,0
|
|
20230901,155800,117954960,12070,12070,12070,12070,0
|
|
20230901,155700,117954960,12070,12070,12070,12070,0
|
|
20230901,155600,117954960,12070,12070,12070,12070,0
|
|
20230901,155500,117954960,12070,12070,12070,12070,0
|
|
20230901,155400,117954960,12070,12070,12070,12070,0
|
|
20230901,155300,117954960,12070,12070,12070,12070,0
|
|
20230901,155200,117954960,12070,12070,12070,12070,0
|
|
20230901,155100,117954960,12070,12070,12070,12070,0
|
|
20230901,155000,117954960,12070,12070,12070,12070,0
|
|
20230901,154900,117954960,12070,12070,12070,12070,0
|
|
20230901,154800,117954960,12070,12070,12070,12070,0
|
|
20230901,154700,117954960,12070,12070,12070,12070,0
|
|
20230901,154600,117954960,12070,12070,12070,12070,0
|
|
20230901,154500,117954960,12070,12070,12070,12070,0
|
|
20230901,154400,117954960,12070,12070,12070,12070,0
|
|
20230901,154300,117954960,12070,12070,12070,12070,0
|
|
20230901,154200,117954960,12070,12070,12070,12070,0
|
|
20230901,154100,117954960,12070,12070,12070,12070,0
|
|
20230901,154000,117954960,12070,12070,12070,12070,0
|
|
20230901,153900,117954960,12070,12070,12070,12070,0
|
|
20230901,153800,117954960,12070,12070,12070,12070,0
|
|
20230901,153700,117954960,12070,12070,12070,12070,0
|
|
20230901,153600,117954960,12070,12070,12070,12070,0
|
|
20230901,153500,117954960,12070,12070,12070,12070,0
|
|
20230901,153400,117954960,12070,12070,12070,12070,78
|
|
20230901,153300,117954960,12070,12070,12070,12070,0
|
|
20230901,153200,117954960,12070,12070,12070,12070,0
|
|
20230901,153100,117954960,12070,12070,12070,12070,0
|
|
20230901,153000,117954960,12070,12070,12070,12070,78
|
|
20230901,152900,117013500,12080,12080,12080,12080,0
|
|
20230901,152800,117013500,12080,12080,12080,12080,0
|
|
20230901,152700,117013500,12080,12080,12080,12080,0
|
|
20230901,152600,117013500,12080,12080,12080,12080,0
|
|
20230901,152500,117013500,12080,12080,12080,12080,0
|
|
20230901,152400,117013500,12080,12080,12080,12080,0
|
|
20230901,152300,117013500,12080,12080,12080,12080,0
|
|
20230901,152200,117013500,12080,12080,12080,12080,0
|
|
20230901,152100,117013500,12080,12080,12080,12080,0
|
|
20230901,152000,117013500,12080,12080,12080,12080,0
|
|
20230901,151900,117013500,12080,12080,12080,12080,3
|
|
20230901,151800,116977260,12070,12070,12070,12070,0
|
|
20230901,151700,116977260,12070,12070,12070,12070,13
|
|
20230901,151600,116820350,12080,12070,12080,12070,212
|
|
20230901,151500,114261500,12070,12070,12070,12070,0
|
|
20230901,151400,114261500,12070,12080,12080,12070,25
|
|
20230901,151300,113959720,12070,12080,12080,12070,290
|
|
20230901,151200,110458740,12090,12090,12090,12090,0
|
|
20230901,151100,110458740,12090,12080,12090,12080,13
|
|
20230901,151000,110301690,12080,12080,12080,12080,13
|
|
20230901,150900,110144650,12080,12080,12080,12080,115
|
|
20230901,150800,108755450,12090,12090,12090,12090,7
|
|
20230901,150700,108670820,12100,12100,12100,12090,106
|
|
20230901,150600,107388270,12090,12100,12100,12090,13
|
|
20230901,150500,107231090,12090,12100,12100,12090,4
|
|
20230901,150400,107182710,12090,12090,12090,12090,0
|
|
20230901,150300,107182710,12090,12090,12090,12090,12
|
|
20230901,150200,107037630,12100,12100,12100,12100,0
|
|
20230901,150100,107037630,12100,12100,12100,12100,1
|
|
20230901,150000,107025530,12090,12100,12100,12090,14
|
|
20230901,145900,106856250,12090,12090,12090,12090,10
|
|
20230901,145800,106735350,12090,12090,12090,12090,2
|
|
20230901,145700,106711170,12090,12090,12090,12090,34
|
|
20230901,145600,106300110,12090,12090,12090,12090,0
|
|
20230901,145500,106300110,12090,12100,12100,12090,19
|
|
20230901,145400,106070330,12090,12090,12090,12090,5
|
|
20230901,145300,106009880,12100,12100,12100,12100,0
|
|
20230901,145200,106009880,12100,12100,12100,12100,2
|
|
20230901,145100,105985680,12120,12120,12120,12120,0
|
|
20230901,145000,105985680,12120,12120,12120,12120,2
|
|
20230901,144900,105961440,12080,12090,12090,12080,29
|
|
20230901,144800,105610950,12090,12090,12090,12090,0
|
|
20230901,144700,105610950,12090,12100,12100,12090,8
|
|
20230901,144600,105514210,12100,12100,12100,12100,5
|
|
20230901,144500,105453710,12100,12100,12100,12100,3
|
|
20230901,144400,105417410,12100,12100,12100,12100,2
|
|
20230901,144300,105393210,12110,12110,12110,12110,0
|
|
20230901,144200,105393210,12110,12110,12110,12110,0
|
|
20230901,144100,105393210,12110,12100,12110,12100,14
|
|
20230901,144000,105223790,12100,12100,12100,12100,25
|
|
20230901,143900,104921290,12110,12110,12110,12110,10
|
|
20230901,143800,104800190,12120,12120,12120,12120,0
|
|
20230901,143700,104800190,12120,12120,12120,12120,1
|
|
20230901,143600,104788070,12120,12120,12120,12120,1
|
|
20230901,143500,104775950,12150,12150,12150,12150,0
|
|
20230901,143400,104775950,12150,12130,12150,12130,10
|
|
20230901,143300,104654510,12130,12130,12130,12130,9
|
|
20230901,143200,104545340,12160,12160,12160,12160,0
|
|
20230901,143100,104545340,12160,12160,12160,12160,60
|
|
20230901,143000,103815740,12130,12130,12130,12130,12
|
|
20230901,142900,103670180,12160,12120,12160,12120,175
|
|
20230901,142800,101544110,12130,12150,12150,12130,123
|
|
20230901,142700,100050050,12150,12150,12160,12150,95
|
|
20230901,142600,98894950,12150,12150,12150,12150,0
|
|
20230901,142500,98894950,12150,12140,12160,12140,47
|
|
20230901,142400,98324010,12160,12160,12160,12160,0
|
|
20230901,142300,98324010,12160,12160,12160,12160,0
|
|
20230901,142200,98324010,12160,12150,12160,12140,24
|
|
20230901,142100,98032530,12140,12140,12140,12140,10
|
|
20230901,142000,97911130,12130,12150,12150,12130,4
|
|
20230901,141900,97862560,12160,12160,12160,12160,23
|
|
20230901,141800,97582880,12160,12150,12160,12150,26
|
|
20230901,141700,97266790,12140,12140,12140,12140,12
|
|
20230901,141600,97121110,12140,12140,12140,12140,10
|
|
20230901,141500,96999710,12140,12140,12140,12140,0
|
|
20230901,141400,96999710,12140,12160,12160,12140,68
|
|
20230901,141300,96172870,12150,12150,12150,12150,0
|
|
20230901,141200,96172870,12150,12150,12150,12150,1
|
|
20230901,141100,96160720,12140,12140,12140,12140,12
|
|
20230901,141000,96015040,12130,12130,12130,12130,0
|
|
20230901,140900,96015040,12130,12170,12170,12130,13
|
|
20230901,140800,95857310,12120,12120,12120,12120,0
|
|
20230901,140700,95857310,12120,12150,12150,12120,246
|
|
20230901,140600,92874090,12160,12150,12160,12150,35
|
|
20230901,140500,92448610,12130,12130,12130,12130,0
|
|
20230901,140400,92448610,12130,12140,12140,12130,38
|
|
20230901,140300,91987580,12140,12140,12140,12140,13
|
|
20230901,140200,91829760,12140,12140,12140,12140,1
|
|
20230901,140100,91817620,12140,12140,12150,12140,453
|
|
20230901,140000,86317970,12140,12150,12150,12140,73
|
|
20230901,135900,85431730,12160,12160,12160,12160,94
|
|
20230901,135800,84288690,12160,12160,12160,12160,8
|
|
20230901,135700,84191410,12170,12160,12170,12160,25
|
|
20230901,135600,83887180,12150,12160,12160,12150,427
|
|
20230901,135500,78699050,12160,12170,12170,12150,33
|
|
20230901,135400,78297860,12150,12150,12150,12150,0
|
|
20230901,135300,78297860,12150,12140,12150,12140,29
|
|
20230901,135200,77945630,12150,12150,12150,12150,0
|
|
20230901,135100,77945630,12150,12140,12150,12140,8
|
|
20230901,135000,77848460,12140,12140,12140,12140,9
|
|
20230901,134900,77739200,12140,12140,12140,12140,16
|
|
20230901,134800,77544960,12130,12140,12140,12130,278
|
|
20230901,134700,74172800,12130,12130,12130,12130,12
|
|
20230901,134600,74027240,12140,12140,12140,12140,33
|
|
20230901,134500,73626620,12150,12150,12150,12150,1
|
|
20230901,134400,73614470,12130,12130,12130,12130,13
|
|
20230901,134300,73456780,12130,12130,12130,12130,0
|
|
20230901,134200,73456780,12130,12130,12130,12130,39
|
|
20230901,134100,72983710,12130,12130,12130,12130,1
|
|
20230901,134000,72971580,12110,12110,12110,12110,9
|
|
20230901,133900,72862590,12110,12100,12110,12100,22
|
|
20230901,133800,72596290,12100,12100,12100,12100,9
|
|
20230901,133700,72487390,12100,12100,12100,12100,1
|
|
20230901,133600,72475290,12100,12110,12110,12100,30
|
|
20230901,133500,72112020,12110,12110,12110,12110,0
|
|
20230901,133400,72112020,12110,12110,12110,12100,36
|
|
20230901,133300,71676180,12100,12100,12100,12100,0
|
|
20230901,133200,71676180,12100,12100,12100,12100,7
|
|
20230901,133100,71591480,12100,12100,12100,12100,5
|
|
20230901,133000,71530980,12110,12100,12110,12100,33
|
|
20230901,132900,71131450,12100,12100,12100,12100,0
|
|
20230901,132800,71131450,12100,12100,12100,12100,12
|
|
20230901,132700,70986250,12110,12110,12110,12110,24
|
|
20230901,132600,70695610,12100,12100,12100,12100,8
|
|
20230901,132500,70598810,12100,12110,12110,12100,34
|
|
20230901,132400,70187190,12110,12110,12110,12110,3
|
|
20230901,132300,70150860,12110,12100,12110,12100,15
|
|
20230901,132200,69969350,12110,12110,12110,12110,1
|
|
20230901,132100,69957240,12110,12110,12110,12110,23
|
|
20230901,132000,69678710,12100,12110,12110,12100,13
|
|
20230901,131900,69521400,12110,12110,12110,12110,23
|
|
20230901,131800,69242870,12100,12100,12100,12100,0
|
|
20230901,131700,69242870,12100,12110,12110,12100,35
|
|
20230901,131600,68819140,12110,12110,12110,12110,0
|
|
20230901,131500,68819140,12110,12100,12110,12100,44
|
|
20230901,131400,68286520,12110,12110,12110,12110,0
|
|
20230901,131300,68286520,12110,12110,12110,12110,24
|
|
20230901,131200,67995880,12100,12100,12100,12100,12
|
|
20230901,131100,67850680,12110,12110,12110,12110,23
|
|
20230901,131000,67572150,12100,12100,12100,12100,11
|
|
20230901,130900,67439050,12100,12100,12100,12100,1
|
|
20230901,130800,67426950,12100,12110,12110,12100,24
|
|
20230901,130700,67136320,12100,12100,12100,12100,0
|
|
20230901,130600,67136320,12100,12110,12110,12100,38
|
|
20230901,130500,66676290,12110,12110,12110,12110,2
|
|
20230901,130400,66652070,12100,12100,12100,12100,16
|
|
20230901,130300,66458470,12110,12110,12110,12110,0
|
|
20230901,130200,66458470,12110,12110,12110,12110,23
|
|
20230901,130100,66179940,12100,12110,12110,12100,13
|
|
20230901,130000,66022630,12100,12100,12100,12100,4
|
|
20230901,125900,65974230,12100,12100,12100,12100,1
|
|
20230901,125800,65962130,12100,12110,12110,12100,30
|
|
20230901,125700,65598900,12110,12110,12110,12110,3
|
|
20230901,125600,65562570,12110,12100,12110,12100,34
|
|
20230901,125500,65150950,12100,12100,12100,12100,0
|
|
20230901,125400,65150950,12100,12100,12100,12100,5
|
|
20230901,125300,65090450,12100,12110,12110,12100,30
|
|
20230901,125200,64727220,12110,12100,12110,12100,6
|
|
20230901,125100,64654610,12100,12100,12100,12100,11
|
|
20230901,125000,64521510,12100,12100,12100,12100,1
|
|
20230901,124900,64509410,12110,12110,12110,12110,23
|
|
20230901,124800,64230880,12110,12110,12110,12110,131
|
|
20230901,124700,62644470,12110,12110,12110,12110,0
|
|
20230901,124600,62644470,12110,12110,12110,12110,0
|
|
20230901,124500,62644470,12110,12110,12110,12110,12
|
|
20230901,124400,62499150,12110,12110,12110,12110,30
|
|
20230901,124300,62135850,12110,12110,12110,12110,23
|
|
20230901,124200,61857320,12100,12100,12100,12100,12
|
|
20230901,124100,61712120,12100,12100,12100,12100,7
|
|
20230901,124000,61627420,12080,12080,12080,12080,0
|
|
20230901,123900,61627420,12080,12080,12080,12080,12
|
|
20230901,123800,61482460,12090,12100,12100,12090,2
|
|
20230901,123700,61458270,12090,12090,12090,12090,19
|
|
20230901,123600,61228560,12100,12100,12100,12100,23
|
|
20230901,123500,60950260,12090,12090,12090,12090,0
|
|
20230901,123400,60950260,12090,12100,12100,12090,35
|
|
20230901,123300,60526880,12090,12090,12090,12090,0
|
|
20230901,123200,60526880,12090,12090,12090,12090,5
|
|
20230901,123100,60466430,12080,12090,12090,12080,14
|
|
20230901,123000,60297290,12090,12090,12090,12090,23
|
|
20230901,122900,60019220,12080,12080,12080,12080,12
|
|
20230901,122800,59874260,12090,12090,12090,12090,32
|
|
20230901,122700,59487380,12090,12090,12090,12090,10
|
|
20230901,122600,59366480,12090,12080,12090,12080,31
|
|
20230901,122500,58991810,12090,12100,12100,12090,22
|
|
20230901,122400,58725820,12100,12100,12100,12090,34
|
|
20230901,122300,58314520,12090,12100,12100,12090,98
|
|
20230901,122200,57128840,12100,12100,12100,12100,23
|
|
20230901,122100,56850540,12100,12100,12100,12100,1
|
|
20230901,122000,56838440,12080,12080,12080,12080,12
|
|
20230901,121900,56693480,12090,12090,12090,12090,17
|
|
20230901,121800,56487950,12080,12060,12080,12060,155
|
|
20230901,121700,54615830,12080,12070,12080,12070,11
|
|
20230901,121600,54483050,12060,12060,12060,12060,10
|
|
20230901,121500,54362450,12060,12080,12080,12060,45
|
|
20230901,121400,53819170,12080,12070,12080,12070,31
|
|
20230901,121300,53444990,12070,12070,12070,12070,8
|
|
20230901,121200,53348430,12070,12070,12070,12070,12
|
|
20230901,121100,53203590,12080,12080,12080,12080,23
|
|
20230901,121000,52925750,12080,12070,12080,12070,13
|
|
20230901,120900,52768830,12070,12070,12070,12070,0
|
|
20230901,120800,52768830,12070,12070,12070,12070,31
|
|
20230901,120700,52394660,12070,12060,12070,12060,35
|
|
20230901,120600,51972330,12070,12070,12070,12070,0
|
|
20230901,120500,51972330,12070,12070,12070,12070,23
|
|
20230901,120400,51694720,12060,12070,12070,12060,48
|
|
20230901,120300,51115480,12070,12070,12070,12070,1
|
|
20230901,120200,51103410,12050,12050,12050,12050,0
|
|
20230901,120100,51103410,12050,12050,12050,12050,12
|
|
20230901,120000,50958810,12040,12040,12040,12040,1
|
|
20230901,115900,50946770,12040,12060,12060,12040,61
|
|
20230901,115800,50211660,12070,12070,12070,12070,1
|
|
20230901,115700,50199590,12060,12060,12060,12060,25
|
|
20230901,115600,49898090,12070,12080,12080,12070,31
|
|
20230901,115500,49523670,12070,12070,12070,12070,20
|
|
20230901,115400,49282270,12070,12080,12080,12070,48
|
|
20230901,115300,48702680,12070,12070,12070,12070,12
|
|
20230901,115200,48557840,12070,12070,12070,12070,3
|
|
20230901,115100,48521630,12060,12060,12060,12060,12
|
|
20230901,115000,48376910,12070,12070,12070,12070,22
|
|
20230901,114900,48111370,12070,12070,12070,12070,1
|
|
20230901,114800,48099300,12050,12040,12050,12040,35
|
|
20230901,114700,47677670,12050,12070,12070,12040,48
|
|
20230901,114600,47098930,12070,12070,12070,12070,0
|
|
20230901,114500,47098930,12070,12080,12080,12070,27
|
|
20230901,114400,46772810,12080,12080,12080,12080,21
|
|
20230901,114300,46519130,12070,12080,12080,12070,64
|
|
20230901,114200,45746420,12070,12080,12080,12070,13
|
|
20230901,114100,45589500,12070,12060,12070,12060,148
|
|
20230901,114000,43803150,12050,12050,12050,12050,12
|
|
20230901,113900,43658550,12060,12060,12060,12060,314
|
|
20230901,113800,39871710,12040,12040,12040,12040,0
|
|
20230901,113700,39871710,12040,12040,12050,12040,83
|
|
20230901,113600,38871690,12040,12040,12040,12040,0
|
|
20230901,113500,38871690,12040,12040,12040,12000,299
|
|
20230901,113400,35281730,12040,12050,12050,12040,13
|
|
20230901,113300,35125200,12050,12050,12050,12050,24
|
|
20230901,113200,34836000,12040,12040,12040,12040,12
|
|
20230901,113100,34691520,12050,12050,12050,12050,22
|
|
20230901,113000,34426420,12040,12040,12040,12040,6
|
|
20230901,112900,34354180,12040,12040,12040,12040,6
|
|
20230901,112800,34281940,12050,12050,12050,12050,24
|
|
20230901,112700,33992740,12050,12050,12060,12050,12
|
|
20230901,112600,33848120,12050,12060,12060,12050,27
|
|
20230901,112500,33522540,12060,12060,12060,12060,0
|
|
20230901,112400,33522540,12060,12040,12060,12040,32
|
|
20230901,112300,33137050,12050,12050,12050,12050,0
|
|
20230901,112200,33137050,12050,12050,12050,12050,23
|
|
20230901,112100,32859900,12050,12050,12050,12040,14
|
|
20230901,112000,32691320,12040,12040,12040,12040,0
|
|
20230901,111900,32691320,12040,12040,12040,12040,10
|
|
20230901,111800,32570920,12040,12050,12050,12030,70
|
|
20230901,111700,31728160,12050,12050,12050,12050,1
|
|
20230901,111600,31716110,12050,12050,12050,12050,32
|
|
20230901,111500,31330510,12050,12060,12060,12050,13
|
|
20230901,111400,31173850,12050,12050,12050,12050,5
|
|
20230901,111300,31113600,12050,12050,12050,12050,22
|
|
20230901,111200,30848500,12050,12050,12050,12050,0
|
|
20230901,111100,30848500,12050,12050,12050,12050,36
|
|
20230901,111000,30414700,12050,12050,12050,12050,12
|
|
20230901,110900,30270100,12050,12050,12050,12050,1
|
|
20230901,110800,30258050,12050,12050,12050,12050,1
|
|
20230901,110700,30246000,12050,12060,12060,12050,37
|
|
20230901,110600,29799900,12060,12060,12060,12060,1
|
|
20230901,110500,29787840,12060,12050,12060,12050,35
|
|
20230901,110400,29365860,12060,12060,12060,12060,1
|
|
20230901,110300,29353800,12050,12050,12050,12050,7
|
|
20230901,110200,29269450,12050,12050,12050,12050,5
|
|
20230901,110100,29209200,12060,12060,12060,12060,24
|
|
20230901,110000,28919760,12060,12070,12070,12060,14
|
|
20230901,105900,28750910,12060,12060,12060,12060,12
|
|
20230901,105800,28606190,12070,12070,12070,12070,1
|
|
20230901,105700,28594120,12070,12060,12070,12060,25
|
|
20230901,105600,28292390,12060,12060,12070,12060,21
|
|
20230901,105500,28039120,12060,12060,12060,12060,0
|
|
20230901,105400,28039120,12060,12070,12070,12060,26
|
|
20230901,105300,27725340,12070,12070,12070,12070,3
|
|
20230901,105200,27689130,12070,12070,12070,12070,23
|
|
20230901,105100,27411520,12060,12070,12070,12060,16
|
|
20230901,105000,27218550,12060,12060,12060,12060,6
|
|
20230901,104900,27146190,12060,12060,12060,12060,1
|
|
20230901,104800,27134130,12060,12070,12070,12060,31
|
|
20230901,104700,26760030,12070,12070,12070,12070,6
|
|
20230901,104600,26687610,12070,12080,12080,12070,44
|
|
20230901,104500,26156520,12070,12070,12070,12070,3
|
|
20230901,104400,26120310,12080,12080,12080,12080,31
|
|
20230901,104300,25745830,12080,12080,12080,12080,0
|
|
20230901,104200,25745830,12080,12080,12080,12080,23
|
|
20230901,104100,25467990,12080,12080,12080,12080,0
|
|
20230901,104000,25467990,12080,12080,12080,12080,23
|
|
20230901,103900,25190150,12080,12080,12080,12080,24
|
|
20230901,103800,24900230,12080,12080,12080,12080,0
|
|
20230901,103700,24900230,12080,12070,12080,12070,3
|
|
20230901,103600,24864010,12070,12070,12070,12070,0
|
|
20230901,103500,24864010,12070,12080,12080,12070,84
|
|
20230901,103400,23849300,12080,12080,12080,12080,1
|
|
20230901,103300,23837220,12080,12080,12080,12080,0
|
|
20230901,103200,23837220,12080,12060,12080,12060,3
|
|
20230901,103100,23801020,12050,12030,12050,12030,21
|
|
20230901,103000,23548090,12030,12030,12030,12030,103
|
|
20230901,102900,22309000,12030,12030,12030,12030,1
|
|
20230901,102800,22296970,12030,12030,12030,12030,1
|
|
20230901,102700,22284940,12020,12020,12020,12020,23
|
|
20230901,102600,22008480,12020,12020,12020,12020,2
|
|
20230901,102500,21984440,12020,12020,12020,12020,25
|
|
20230901,102400,21683940,12020,12010,12020,12010,133
|
|
20230901,102300,20086600,12000,12000,12000,12000,0
|
|
20230901,102200,20086600,12000,12000,12000,12000,0
|
|
20230901,102100,20086600,12000,12000,12000,12000,50
|
|
20230901,102000,19486600,12000,12000,12000,12000,0
|
|
20230901,101900,19486600,12000,12010,12010,12000,16
|
|
20230901,101800,19294590,12010,12010,12010,12010,0
|
|
20230901,101700,19294590,12010,12010,12010,12010,2
|
|
20230901,101600,19270570,12010,12010,12010,12010,1
|
|
20230901,101500,19258560,11990,11990,11990,11990,0
|
|
20230901,101400,19258560,11990,11990,11990,11990,0
|
|
20230901,101300,19258560,11990,11990,11990,11990,1
|
|
20230901,101200,19246570,11990,11990,11990,11990,49
|
|
20230901,101100,18659060,11990,11990,11990,11990,0
|
|
20230901,101000,18659060,11990,11990,11990,11990,2
|
|
20230901,100900,18635080,12010,12010,12010,12010,0
|
|
20230901,100800,18635080,12010,12010,12010,12010,0
|
|
20230901,100700,18635080,12010,12010,12010,12010,0
|
|
20230901,100600,18635080,12010,12010,12010,12010,59
|
|
20230901,100500,17926490,11990,11990,11990,11990,0
|
|
20230901,100400,17926490,11990,11990,11990,11990,1
|
|
20230901,100300,17914500,11990,11990,11990,11990,0
|
|
20230901,100200,17914500,11990,12000,12000,11990,275
|
|
20230901,100100,14616080,12010,12010,12010,12010,0
|
|
20230901,100000,14616080,12010,12010,12010,12010,2
|
|
20230901,095900,14592060,12010,12010,12010,12010,1
|
|
20230901,095800,14580050,12000,12000,12010,12000,187
|
|
20230901,095700,12336040,12000,12000,12000,12000,0
|
|
20230901,095600,12336040,12000,12000,12000,12000,1
|
|
20230901,095500,12324040,12000,12000,12000,12000,0
|
|
20230901,095400,12324040,12000,12000,12000,12000,3
|
|
20230901,095300,12288040,12000,12000,12000,12000,1
|
|
20230901,095200,12276040,12000,12000,12000,12000,0
|
|
20230901,095100,12276040,12000,12000,12000,12000,0
|
|
20230901,095000,12276040,12000,12000,12000,12000,0
|
|
20230901,094900,12276040,12000,12000,12000,12000,1
|
|
20230901,094800,12264040,12000,12000,12000,12000,0
|
|
20230901,094700,12264040,12000,12000,12000,12000,5
|
|
20230901,094600,12204040,12000,12000,12000,12000,5
|
|
20230901,094500,12144040,12000,12000,12000,12000,1
|
|
20230901,094400,12132040,12000,12000,12000,12000,0
|
|
20230901,094300,12132040,12000,12000,12000,12000,0
|
|
20230901,094200,12132040,12000,11990,12000,11990,93
|
|
20230901,094100,11016780,11990,11990,11990,11990,3
|
|
20230901,094000,10980810,11970,11970,11970,11970,0
|
|
20230901,093900,10980810,11970,11970,11970,11970,1
|
|
20230901,093800,10968840,11950,11950,11950,11950,0
|
|
20230901,093700,10968840,11950,11950,11950,11950,0
|
|
20230901,093600,10968840,11950,11950,11950,11950,0
|
|
20230901,093500,10968840,11950,11950,11950,11950,86
|
|
20230901,093400,9941140,11950,11950,11950,11950,0
|
|
20230901,093300,9941140,11950,11950,11950,11950,26
|
|
20230901,093200,9630440,11930,11920,11930,11920,437
|
|
20230901,093100,4417360,11930,11930,11930,11930,21
|
|
20230901,093000,4166830,11920,11920,11920,11920,0
|
|
20230901,092900,4166830,11920,11930,11930,11920,47
|
|
20230901,092800,3606530,11940,11940,11940,11940,0
|
|
20230901,092700,3606530,11940,11940,11940,11940,61
|
|
20230901,092600,2878190,11940,11940,11940,11940,11
|
|
20230901,092500,2746850,11940,11940,11940,11940,0
|
|
20230901,092400,2746850,11940,11940,11940,11940,1
|
|
20230901,092300,2734910,11930,11930,11930,11930,0
|
|
20230901,092200,2734910,11930,11940,11940,11930,21
|
|
20230901,092100,2484370,11940,11940,11950,11940,65
|
|
20230901,092000,1708260,11940,11940,11940,11940,0
|
|
20230901,091900,1708260,11940,11940,11940,11940,0
|
|
20230901,091800,1708260,11940,11940,11940,11940,0
|
|
20230901,091700,1708260,11940,11940,11940,11940,0
|
|
20230901,091600,1708260,11940,11940,11950,11940,21
|
|
20230901,091500,1457510,11940,11960,11960,11940,37
|
|
20230901,091400,1015580,11950,11970,11970,11950,47
|
|
20230901,091300,453870,11950,11950,11950,11950,0
|
|
20230901,091200,453870,11950,11950,11950,11950,0
|
|
20230901,091100,453870,11950,11950,11950,11950,0
|
|
20230901,091000,453870,11950,11950,11950,11950,0
|
|
20230901,090900,453870,11950,12000,12000,11950,6
|
|
20230901,090800,381920,12010,12010,12010,12010,2
|
|
20230901,090700,357900,11930,11930,11930,11930,6
|
|
20230901,090600,286320,11930,11930,11930,11930,0
|
|
20230901,090500,286320,11930,11930,11930,11930,0
|
|
20230901,090400,286320,11930,11930,11930,11930,2
|
|
20230901,090300,262460,11930,11930,11930,11930,0
|
|
20230901,090200,262460,11930,11930,11930,11930,0
|
|
20230901,090100,262460,11930,11930,11930,11930,0
|
|
20230901,090000,262460,11930,11930,11930,11930,22
|