582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183900,984264540,11300,11300,11300,11300,1354
|
|
20230927,183800,984264540,11300,11300,11300,11300,0
|
|
20230927,183700,984264540,11300,11300,11300,11300,0
|
|
20230927,183600,984264540,11300,11300,11300,11300,0
|
|
20230927,183500,984264540,11300,11300,11300,11300,0
|
|
20230927,183400,984264540,11300,11300,11300,11300,0
|
|
20230927,183300,984264540,11300,11300,11300,11300,0
|
|
20230927,183200,984264540,11300,11300,11300,11300,0
|
|
20230927,183100,984264540,11300,11300,11300,11300,0
|
|
20230927,183000,984264540,11300,11300,11300,11300,0
|
|
20230927,182900,984264540,11300,11300,11300,11300,0
|
|
20230927,182800,984264540,11300,11300,11300,11300,0
|
|
20230927,182700,984264540,11300,11300,11300,11300,0
|
|
20230927,182600,984264540,11300,11300,11300,11300,0
|
|
20230927,182500,984264540,11300,11300,11300,11300,0
|
|
20230927,182400,984264540,11300,11300,11300,11300,0
|
|
20230927,182300,984264540,11300,11300,11300,11300,0
|
|
20230927,182200,984264540,11300,11300,11300,11300,0
|
|
20230927,182100,984264540,11300,11300,11300,11300,0
|
|
20230927,182000,984264540,11300,11300,11300,11300,0
|
|
20230927,181900,984264540,11300,11300,11300,11300,0
|
|
20230927,181800,984264540,11300,11300,11300,11300,0
|
|
20230927,181700,984264540,11300,11300,11300,11300,0
|
|
20230927,181600,984264540,11300,11300,11300,11300,0
|
|
20230927,181500,984264540,11300,11300,11300,11300,0
|
|
20230927,181400,984264540,11300,11300,11300,11300,0
|
|
20230927,181300,984264540,11300,11300,11300,11300,0
|
|
20230927,181200,984264540,11300,11300,11300,11300,0
|
|
20230927,181100,984264540,11300,11300,11300,11300,0
|
|
20230927,181000,984264540,11300,11300,11300,11300,0
|
|
20230927,180900,984264540,11300,11300,11300,11300,1354
|
|
20230927,180800,984264540,11300,11300,11300,11300,0
|
|
20230927,180700,984264540,11300,11300,11300,11300,0
|
|
20230927,180600,984264540,11300,11300,11300,11300,0
|
|
20230927,180500,984264540,11300,11300,11300,11300,0
|
|
20230927,180400,984264540,11300,11300,11300,11300,0
|
|
20230927,180300,984264540,11300,11300,11300,11300,0
|
|
20230927,180200,984264540,11300,11300,11300,11300,0
|
|
20230927,180100,984264540,11300,11300,11300,11300,0
|
|
20230927,180000,984264540,11300,11300,11300,11300,0
|
|
20230927,175900,984264540,11300,11300,11300,11300,0
|
|
20230927,175800,984264540,11300,11300,11300,11300,0
|
|
20230927,175700,984264540,11300,11300,11300,11300,0
|
|
20230927,175600,984264540,11300,11300,11300,11300,0
|
|
20230927,175500,984264540,11300,11300,11300,11300,0
|
|
20230927,175400,984264540,11300,11300,11300,11300,0
|
|
20230927,175300,984264540,11300,11300,11300,11300,0
|
|
20230927,175200,984264540,11300,11300,11300,11300,0
|
|
20230927,175100,984264540,11300,11300,11300,11300,0
|
|
20230927,175000,984264540,11300,11300,11300,11300,0
|
|
20230927,174900,984264540,11300,11300,11300,11300,0
|
|
20230927,174800,984264540,11300,11300,11300,11300,0
|
|
20230927,174700,984264540,11300,11300,11300,11300,0
|
|
20230927,174600,984264540,11300,11300,11300,11300,0
|
|
20230927,174500,984264540,11300,11300,11300,11300,0
|
|
20230927,174400,984264540,11300,11300,11300,11300,0
|
|
20230927,174300,984264540,11300,11300,11300,11300,0
|
|
20230927,174200,984264540,11300,11300,11300,11300,0
|
|
20230927,174100,984264540,11300,11300,11300,11300,0
|
|
20230927,174000,984264540,11300,11300,11300,11300,0
|
|
20230927,173900,984264540,11300,11300,11300,11300,1354
|
|
20230927,173800,984264540,11300,11300,11300,11300,0
|
|
20230927,173700,984264540,11300,11300,11300,11300,0
|
|
20230927,173600,984264540,11300,11300,11300,11300,0
|
|
20230927,173500,984264540,11300,11300,11300,11300,0
|
|
20230927,173400,984264540,11300,11300,11300,11300,0
|
|
20230927,173300,984264540,11300,11300,11300,11300,0
|
|
20230927,173200,984264540,11300,11300,11300,11300,0
|
|
20230927,173100,984264540,11300,11300,11300,11300,0
|
|
20230927,173000,984264540,11300,11300,11300,11300,0
|
|
20230927,172900,984264540,11300,11300,11300,11300,0
|
|
20230927,172800,984264540,11300,11300,11300,11300,0
|
|
20230927,172700,984264540,11300,11300,11300,11300,0
|
|
20230927,172600,984264540,11300,11300,11300,11300,0
|
|
20230927,172500,984264540,11300,11300,11300,11300,0
|
|
20230927,172400,984264540,11300,11300,11300,11300,0
|
|
20230927,172300,984264540,11300,11300,11300,11300,0
|
|
20230927,172200,984264540,11300,11300,11300,11300,0
|
|
20230927,172100,984264540,11300,11300,11300,11300,0
|
|
20230927,172000,984264540,11300,11300,11300,11300,0
|
|
20230927,171900,984264540,11300,11300,11300,11300,0
|
|
20230927,171800,984264540,11300,11300,11300,11300,0
|
|
20230927,171700,984264540,11300,11300,11300,11300,0
|
|
20230927,171600,984264540,11300,11300,11300,11300,0
|
|
20230927,171500,984264540,11300,11300,11300,11300,0
|
|
20230927,171400,984264540,11300,11300,11300,11300,0
|
|
20230927,171300,984264540,11300,11300,11300,11300,0
|
|
20230927,171200,984264540,11300,11300,11300,11300,0
|
|
20230927,171100,984264540,11300,11300,11300,11300,0
|
|
20230927,171000,984264540,11300,11300,11300,11300,0
|
|
20230927,170900,984264540,11300,11300,11300,11300,1354
|
|
20230927,170800,984264540,11300,11300,11300,11300,0
|
|
20230927,170700,984264540,11300,11300,11300,11300,0
|
|
20230927,170600,984264540,11300,11300,11300,11300,0
|
|
20230927,170500,984264540,11300,11300,11300,11300,0
|
|
20230927,170400,984264540,11300,11300,11300,11300,0
|
|
20230927,170300,984264540,11300,11300,11300,11300,0
|
|
20230927,170200,984264540,11300,11300,11300,11300,0
|
|
20230927,170100,984264540,11300,11300,11300,11300,0
|
|
20230927,170000,984264540,11300,11300,11300,11300,0
|
|
20230927,165900,984264540,11300,11300,11300,11300,0
|
|
20230927,165800,984264540,11300,11300,11300,11300,0
|
|
20230927,165700,984264540,11300,11300,11300,11300,0
|
|
20230927,165600,984264540,11300,11300,11300,11300,0
|
|
20230927,165500,984264540,11300,11300,11300,11300,0
|
|
20230927,165400,984264540,11300,11300,11300,11300,0
|
|
20230927,165300,984264540,11300,11300,11300,11300,0
|
|
20230927,165200,984264540,11300,11300,11300,11300,0
|
|
20230927,165100,984264540,11300,11300,11300,11300,0
|
|
20230927,165000,984264540,11300,11300,11300,11300,0
|
|
20230927,164900,984264540,11300,11300,11300,11300,0
|
|
20230927,164800,984264540,11300,11300,11300,11300,0
|
|
20230927,164700,984264540,11300,11300,11300,11300,0
|
|
20230927,164600,984264540,11300,11300,11300,11300,0
|
|
20230927,164500,984264540,11300,11300,11300,11300,0
|
|
20230927,164400,984264540,11300,11300,11300,11300,0
|
|
20230927,164300,984264540,11300,11300,11300,11300,0
|
|
20230927,164200,984264540,11300,11300,11300,11300,0
|
|
20230927,164100,984264540,11300,11300,11300,11300,0
|
|
20230927,164000,984264540,11300,11300,11300,11300,0
|
|
20230927,163900,984264540,11300,11300,11300,11300,1354
|
|
20230927,163800,984264540,11300,11300,11300,11300,0
|
|
20230927,163700,984264540,11300,11300,11300,11300,0
|
|
20230927,163600,984264540,11300,11300,11300,11300,0
|
|
20230927,163500,984264540,11300,11300,11300,11300,0
|
|
20230927,163400,984264540,11300,11300,11300,11300,0
|
|
20230927,163300,984264540,11300,11300,11300,11300,0
|
|
20230927,163200,984264540,11300,11300,11300,11300,0
|
|
20230927,163100,984264540,11300,11300,11300,11300,0
|
|
20230927,163000,984264540,11300,11300,11300,11300,0
|
|
20230927,162900,984264540,11300,11300,11300,11300,0
|
|
20230927,162800,984264540,11300,11300,11300,11300,0
|
|
20230927,162700,984264540,11300,11300,11300,11300,0
|
|
20230927,162600,984264540,11300,11300,11300,11300,0
|
|
20230927,162500,984264540,11300,11300,11300,11300,0
|
|
20230927,162400,984264540,11300,11300,11300,11300,0
|
|
20230927,162300,984264540,11300,11300,11300,11300,0
|
|
20230927,162200,984264540,11300,11300,11300,11300,0
|
|
20230927,162100,984264540,11300,11300,11300,11300,0
|
|
20230927,162000,984264540,11300,11300,11300,11300,0
|
|
20230927,161900,984264540,11300,11300,11300,11300,0
|
|
20230927,161800,984264540,11300,11300,11300,11300,0
|
|
20230927,161700,984264540,11300,11300,11300,11300,0
|
|
20230927,161600,984264540,11300,11300,11300,11300,0
|
|
20230927,161500,984264540,11300,11300,11300,11300,0
|
|
20230927,161400,984264540,11300,11300,11300,11300,0
|
|
20230927,161300,984264540,11300,11300,11300,11300,0
|
|
20230927,161200,984264540,11300,11300,11300,11300,0
|
|
20230927,161100,984264540,11300,11300,11300,11300,0
|
|
20230927,161000,984264540,11300,11300,11300,11300,0
|
|
20230927,160900,984264540,11300,11300,11300,11300,1354
|
|
20230927,160800,984264540,11300,11300,11300,11300,0
|
|
20230927,160700,984264540,11300,11300,11300,11300,0
|
|
20230927,160600,984264540,11300,11300,11300,11300,0
|
|
20230927,160500,984264540,11300,11300,11300,11300,0
|
|
20230927,160400,984264540,11300,11300,11300,11300,0
|
|
20230927,160300,984264540,11300,11300,11300,11300,0
|
|
20230927,160200,984264540,11300,11300,11300,11300,0
|
|
20230927,160100,984264540,11300,11300,11300,11300,0
|
|
20230927,160000,984264540,11300,11300,11300,11300,0
|
|
20230927,155900,984264540,11300,11300,11300,11300,0
|
|
20230927,155800,984264540,11300,11300,11300,11300,0
|
|
20230927,155700,984264540,11300,11300,11300,11300,0
|
|
20230927,155600,984264540,11300,11300,11300,11300,0
|
|
20230927,155500,984264540,11300,11300,11300,11300,0
|
|
20230927,155400,984264540,11300,11300,11300,11300,0
|
|
20230927,155300,984264540,11300,11300,11300,11300,0
|
|
20230927,155200,984264540,11300,11300,11300,11300,0
|
|
20230927,155100,984264540,11300,11300,11300,11300,0
|
|
20230927,155000,984264540,11300,11300,11300,11300,0
|
|
20230927,154900,984264540,11300,11300,11300,11300,0
|
|
20230927,154800,984264540,11300,11300,11300,11300,0
|
|
20230927,154700,984264540,11300,11300,11300,11300,0
|
|
20230927,154600,984264540,11300,11300,11300,11300,0
|
|
20230927,154500,984264540,11300,11300,11300,11300,0
|
|
20230927,154400,984264540,11300,11300,11300,11300,0
|
|
20230927,154300,984264540,11300,11300,11300,11300,0
|
|
20230927,154200,984264540,11300,11300,11300,11300,0
|
|
20230927,154100,984264540,11300,11300,11300,11300,0
|
|
20230927,154000,984264540,11300,11300,11300,11300,0
|
|
20230927,153900,984264540,11300,11300,11300,11300,1354
|
|
20230927,153800,984264540,11300,11300,11300,11300,0
|
|
20230927,153700,984264540,11300,11300,11300,11300,0
|
|
20230927,153600,984264540,11300,11300,11300,11300,0
|
|
20230927,153500,984264540,11300,11300,11300,11300,0
|
|
20230927,153400,984264540,11300,11300,11300,11300,0
|
|
20230927,153300,984264540,11300,11300,11300,11300,0
|
|
20230927,153200,984264540,11300,11300,11300,11300,0
|
|
20230927,153100,984264540,11300,11300,11300,11300,0
|
|
20230927,153000,984264540,11300,11300,11300,11300,1354
|
|
20230927,152900,968964340,11350,11350,11350,11350,0
|
|
20230927,152800,968964340,11350,11350,11350,11350,0
|
|
20230927,152700,968964340,11350,11350,11350,11350,0
|
|
20230927,152600,968964340,11350,11350,11350,11350,0
|
|
20230927,152500,968964340,11350,11350,11350,11350,0
|
|
20230927,152400,968964340,11350,11350,11350,11350,0
|
|
20230927,152300,968964340,11350,11350,11350,11350,0
|
|
20230927,152200,968964340,11350,11350,11350,11350,0
|
|
20230927,152100,968964340,11350,11350,11350,11350,0
|
|
20230927,152000,968964340,11350,11350,11350,11350,0
|
|
20230927,151900,968964340,11350,11380,11380,11350,190
|
|
20230927,151800,966805800,11370,11390,11390,11370,146
|
|
20230927,151700,965143470,11390,11390,11390,11350,73
|
|
20230927,151600,964312560,11390,11350,11390,11350,14
|
|
20230927,151500,964153460,11350,11390,11390,11350,281
|
|
20230927,151400,960961410,11390,11390,11390,11390,46
|
|
20230927,151300,960437470,11370,11390,11390,11370,28
|
|
20230927,151200,960118930,11390,11390,11390,11390,1
|
|
20230927,151100,960107540,11390,11390,11390,11360,119
|
|
20230927,151000,958752910,11370,11370,11370,11370,69
|
|
20230927,150900,957968380,11370,11390,11390,11370,244
|
|
20230927,150800,955190870,11390,11380,11390,11380,43
|
|
20230927,150700,954701230,11390,11390,11390,11390,10
|
|
20230927,150600,954587330,11390,11380,11390,11380,97
|
|
20230927,150500,953482610,11390,11390,11390,11390,33
|
|
20230927,150400,953106740,11390,11400,11400,11390,24
|
|
20230927,150300,952833280,11400,11380,11400,11380,73
|
|
20230927,150200,952001680,11390,11400,11400,11390,53
|
|
20230927,150100,951397530,11400,11400,11400,11400,59
|
|
20230927,150000,950724930,11420,11420,11420,11410,133
|
|
20230927,145900,949206880,11410,11400,11410,11400,193
|
|
20230927,145800,947004880,11410,11400,11410,11400,57
|
|
20230927,145700,946354710,11390,11410,11410,11390,60
|
|
20230927,145600,945670540,11390,11390,11390,11390,125
|
|
20230927,145500,944246790,11390,11390,11390,11380,207
|
|
20230927,145400,941889220,11390,11390,11400,11390,208
|
|
20230927,145300,939519820,11390,11410,11410,11390,1283
|
|
20230927,145200,924905460,11400,11390,11410,11390,75
|
|
20230927,145100,924050070,11410,11410,11410,11410,69
|
|
20230927,145000,923262780,11410,11400,11410,11400,67
|
|
20230927,144900,922498390,11410,11410,11410,11410,77
|
|
20230927,144800,921619820,11410,11400,11410,11400,138
|
|
20230927,144700,920046440,11400,11400,11400,11400,111
|
|
20230927,144600,918781040,11390,11400,11400,11390,311
|
|
20230927,144500,915238370,11400,11400,11400,11400,70
|
|
20230927,144400,914440370,11390,11400,11400,11390,126
|
|
20230927,144300,913004170,11400,11390,11400,11390,39
|
|
20230927,144200,912559690,11400,11400,11400,11400,81
|
|
20230927,144100,911636290,11390,11390,11390,11390,114
|
|
20230927,144000,910337830,11400,11400,11400,11400,106
|
|
20230927,143900,909129430,11400,11400,11400,11390,242
|
|
20230927,143800,906371760,11400,11400,11400,11400,9
|
|
20230927,143700,906269160,11400,11400,11400,11390,203
|
|
20230927,143600,903955180,11400,11390,11400,11390,585
|
|
20230927,143500,897291380,11400,11410,11410,11400,174
|
|
20230927,143400,895307160,11410,11410,11410,11400,75
|
|
20230927,143300,894451640,11410,11410,11410,11400,87
|
|
20230927,143200,893459380,11400,11400,11400,11390,132
|
|
20230927,143100,891954660,11400,11400,11400,11400,18
|
|
20230927,143000,891749460,11400,11410,11410,11400,182
|
|
20230927,142900,889672960,11410,11410,11410,11410,98
|
|
20230927,142800,888554780,11390,11410,11410,11390,61
|
|
20230927,142700,887859010,11400,11430,11430,11370,1489
|
|
20230927,142600,870912500,11430,11410,11430,11410,63
|
|
20230927,142500,870193190,11400,11400,11410,11400,61
|
|
20230927,142400,869497510,11400,11400,11400,11400,50
|
|
20230927,142300,868927510,11400,11400,11400,11390,76
|
|
20230927,142200,868061200,11400,11400,11400,11390,160
|
|
20230927,142100,866237890,11400,11420,11420,11390,628
|
|
20230927,142000,859083520,11410,11400,11430,11400,63
|
|
20230927,141900,858364250,11420,11420,11420,11420,71
|
|
20230927,141800,857553430,11420,11400,11430,11400,101
|
|
20230927,141700,856400230,11400,11370,11400,11370,579
|
|
20230927,141600,849811750,11360,11370,11370,11360,71
|
|
20230927,141500,849004670,11370,11370,11370,11370,37
|
|
20230927,141400,848583980,11360,11370,11370,11340,146
|
|
20230927,141300,846925640,11370,11360,11370,11360,83
|
|
20230927,141200,845982170,11360,11370,11370,11360,27
|
|
20230927,141100,845675210,11370,11370,11370,11360,76
|
|
20230927,141000,844811340,11370,11360,11370,11360,96
|
|
20230927,140900,843720060,11350,11360,11360,11350,25
|
|
20230927,140800,843436170,11360,11360,11360,11360,96
|
|
20230927,140700,842345610,11360,11360,11360,11350,122
|
|
20230927,140600,840959880,11360,11370,11370,11360,54
|
|
20230927,140500,840346240,11360,11380,11380,11350,477
|
|
20230927,140400,834926190,11380,11390,11390,11380,266
|
|
20230927,140300,831898780,11390,11400,11400,11390,381
|
|
20230927,140200,827558020,11400,11410,11420,11400,215
|
|
20230927,140100,825105470,11420,11430,11430,11410,98
|
|
20230927,140000,823986310,11430,11410,11430,11400,104
|
|
20230927,135900,822799280,11410,11410,11410,11410,120
|
|
20230927,135800,821430080,11420,11420,11420,11410,161
|
|
20230927,135700,819592380,11420,11420,11430,11420,78
|
|
20230927,135600,818701420,11410,11430,11430,11410,126
|
|
20230927,135500,817262970,11430,11420,11440,11420,239
|
|
20230927,135400,814530090,11420,11430,11430,11420,28
|
|
20230927,135300,814210120,11430,11420,11430,11420,77
|
|
20230927,135200,813330230,11410,11410,11410,11410,93
|
|
20230927,135100,812269100,11410,11430,11430,11410,124
|
|
20230927,135000,810853350,11420,11420,11420,11420,46
|
|
20230927,134900,810328030,11400,11420,11420,11400,72
|
|
20230927,134800,809506530,11420,11410,11430,11410,147
|
|
20230927,134700,807828000,11420,11420,11420,11420,19
|
|
20230927,134600,807611020,11410,11420,11440,11410,123
|
|
20230927,134500,806205310,11430,11430,11440,11430,106
|
|
20230927,134400,804993530,11420,11440,11440,11420,643
|
|
20230927,134300,797648960,11440,11440,11440,11440,42
|
|
20230927,134200,797168480,11420,11430,11430,11420,48
|
|
20230927,134100,796620050,11430,11430,11440,11430,108
|
|
20230927,134000,795385320,11420,11430,11430,11420,91
|
|
20230927,133900,794345380,11430,11440,11440,11420,199
|
|
20230927,133800,792071120,11430,11450,11450,11430,31
|
|
20230927,133700,791716590,11430,11440,11440,11430,682
|
|
20230927,133600,783916270,11440,11430,11440,11430,62
|
|
20230927,133500,783207320,11440,11430,11440,11420,70
|
|
20230927,133400,782407150,11430,11440,11440,11430,61
|
|
20230927,133300,781709460,11430,11430,11430,11430,126
|
|
20230927,133200,780269280,11430,11420,11440,11420,139
|
|
20230927,133100,778681350,11430,11430,11440,11430,129
|
|
20230927,133000,777206590,11430,11430,11440,11430,48
|
|
20230927,132900,776657790,11440,11430,11440,11430,135
|
|
20230927,132800,775114560,11420,11440,11440,11420,23
|
|
20230927,132700,774851490,11440,11440,11440,11430,87
|
|
20230927,132600,773856680,11440,11420,11440,11420,138
|
|
20230927,132500,772278600,11420,11420,11420,11420,40
|
|
20230927,132400,771821800,11390,11390,11400,11390,86
|
|
20230927,132300,770842080,11380,11410,11410,11380,69
|
|
20230927,132200,770055850,11400,11410,11410,11400,89
|
|
20230927,132100,769040370,11410,11390,11410,11390,63
|
|
20230927,132000,768322050,11390,11390,11390,11390,23
|
|
20230927,131900,768060080,11390,11390,11390,11380,168
|
|
20230927,131800,766146640,11400,11410,11410,11400,127
|
|
20230927,131700,764697770,11400,11410,11410,11400,44
|
|
20230927,131600,764195880,11410,11390,11410,11390,56
|
|
20230927,131500,763557150,11400,11410,11410,11400,1054
|
|
20230927,131400,751541200,11410,11410,11420,11410,142
|
|
20230927,131300,749920740,11420,11410,11420,11410,88
|
|
20230927,131200,748916290,11410,11420,11420,11410,52
|
|
20230927,131100,748322510,11420,11410,11420,11400,126
|
|
20230927,131000,746884940,11410,11410,11420,11410,53
|
|
20230927,130900,746279860,11420,11420,11420,11400,177
|
|
20230927,130800,744260980,11410,11420,11420,11410,69
|
|
20230927,130700,743473160,11410,11410,11410,11410,81
|
|
20230927,130600,742548950,11420,11410,11420,11410,55
|
|
20230927,130500,741920990,11420,11420,11430,11420,44
|
|
20230927,130400,741418330,11430,11440,11450,11430,202
|
|
20230927,130300,739107840,11460,11440,11460,11440,134
|
|
20230927,130200,737573830,11440,11440,11440,11440,91
|
|
20230927,130100,736532790,11430,11440,11440,11430,25
|
|
20230927,130000,736246900,11440,11440,11440,11430,180
|
|
20230927,125900,734187880,11440,11440,11440,11440,77
|
|
20230927,125800,733307000,11440,11420,11440,11420,46
|
|
20230927,125700,732781180,11430,11430,11430,11430,60
|
|
20230927,125600,732095380,11410,11410,11410,11400,95
|
|
20230927,125500,731011640,11410,11410,11410,11410,86
|
|
20230927,125400,730030380,11400,11410,11410,11400,29
|
|
20230927,125300,729699550,11410,11400,11410,11400,87
|
|
20230927,125200,728707570,11380,11390,11400,11380,182
|
|
20230927,125100,726634320,11390,11380,11390,11380,17
|
|
20230927,125000,726440760,11390,11390,11390,11390,77
|
|
20230927,124900,725563730,11380,11390,11390,11380,94
|
|
20230927,124800,724493550,11390,11410,11410,11380,765
|
|
20230927,124700,715774740,11420,11420,11430,11410,151
|
|
20230927,124600,714050160,11420,11430,11430,11420,42
|
|
20230927,124500,713570300,11430,11440,11440,11430,116
|
|
20230927,124400,712243590,11430,11420,11430,11420,47
|
|
20230927,124300,711706680,11430,11430,11440,11430,62
|
|
20230927,124200,710997870,11440,11420,11440,11410,133
|
|
20230927,124100,709477020,11420,11420,11420,11420,84
|
|
20230927,124000,708517740,11420,11440,11440,11410,80
|
|
20230927,123900,707603470,11400,11440,11440,11400,1296
|
|
20230927,123800,692808540,11430,11460,11470,11430,166
|
|
20230927,123700,690907950,11460,11450,11460,11450,187
|
|
20230927,123600,688766620,11410,11500,11510,11410,2090
|
|
20230927,123500,664833880,11500,11470,11500,11460,613
|
|
20230927,123400,657802900,11470,11470,11470,11470,84
|
|
20230927,123300,656839420,11470,11470,11470,11460,125
|
|
20230927,123200,655405830,11470,11470,11470,11470,202
|
|
20230927,123100,653088890,11470,11470,11470,11460,147
|
|
20230927,123000,651403040,11470,11460,11470,11460,51
|
|
20230927,122900,650818300,11450,11460,11460,11450,58
|
|
20230927,122800,650153680,11460,11460,11460,11450,78
|
|
20230927,122700,649260020,11460,11460,11460,11460,35
|
|
20230927,122600,648858920,11460,11460,11460,11450,148
|
|
20230927,122500,647162980,11460,11460,11460,11460,37
|
|
20230927,122400,646738960,11460,11460,11460,11450,68
|
|
20230927,122300,645959840,11460,11460,11460,11460,73
|
|
20230927,122200,645123260,11450,11460,11460,11450,76
|
|
20230927,122100,644252470,11460,11460,11460,11450,276
|
|
20230927,122000,641090380,11460,11460,11460,11450,59
|
|
20230927,121900,640414470,11460,11450,11460,11450,62
|
|
20230927,121800,639704150,11460,11460,11460,11460,135
|
|
20230927,121700,638157050,11460,11450,11460,11450,55
|
|
20230927,121600,637526870,11450,11460,11460,11450,56
|
|
20230927,121500,636885210,11460,11460,11460,11450,179
|
|
20230927,121400,634834450,11460,11460,11460,11460,18
|
|
20230927,121300,634628170,11460,11460,11460,11450,101
|
|
20230927,121200,633470780,11460,11450,11460,11450,31
|
|
20230927,121100,633115720,11460,11460,11460,11460,120
|
|
20230927,121000,631740520,11460,11450,11460,11450,110
|
|
20230927,120900,630480190,11460,11460,11460,11460,67
|
|
20230927,120800,629712370,11440,11460,11460,11440,105
|
|
20230927,120700,628509500,11460,11460,11460,11450,113
|
|
20230927,120600,627214590,11460,11460,11460,11440,74
|
|
20230927,120500,626366930,11440,11440,11440,11440,288
|
|
20230927,120400,623072210,11420,11450,11450,11420,220
|
|
20230927,120300,620554640,11460,11460,11480,11460,182
|
|
20230927,120200,618467000,11450,11500,11500,11450,340
|
|
20230927,120100,614569980,11500,11530,11530,11500,626
|
|
20230927,120000,607366980,11530,11540,11540,11530,110
|
|
20230927,115900,606097870,11540,11560,11560,11530,120
|
|
20230927,115800,604712070,11550,11550,11550,11540,227
|
|
20230927,115700,602091430,11540,11550,11550,11540,190
|
|
20230927,115600,599897220,11550,11520,11560,11520,189
|
|
20230927,115500,597714560,11550,11540,11550,11540,203
|
|
20230927,115400,595371000,11540,11540,11560,11540,307
|
|
20230927,115300,591826590,11540,11530,11540,11530,265
|
|
20230927,115200,588768500,11530,11530,11540,11520,207
|
|
20230927,115100,586382490,11540,11540,11540,11540,202
|
|
20230927,115000,584051410,11520,11530,11530,11520,76
|
|
20230927,114900,583175200,11530,11530,11530,11520,148
|
|
20230927,114800,581468770,11520,11520,11540,11520,491
|
|
20230927,114700,575806570,11510,11500,11510,11500,1423
|
|
20230927,114600,559435500,11500,11500,11500,11500,203
|
|
20230927,114500,557101000,11500,11500,11500,11490,110
|
|
20230927,114400,555836060,11500,11500,11500,11490,65
|
|
20230927,114300,555088610,11500,11500,11500,11480,214
|
|
20230927,114200,552629240,11500,11500,11500,11500,361
|
|
20230927,114100,548477740,11490,11500,11500,11490,218
|
|
20230927,114000,545971820,11490,11500,11500,11490,161
|
|
20230927,113900,544121320,11500,11500,11500,11490,379
|
|
20230927,113800,539764820,11500,11500,11500,11490,657
|
|
20230927,113700,532209410,11500,11480,11500,11480,1964
|
|
20230927,113600,509642140,11480,11480,11480,11470,305
|
|
20230927,113500,506141590,11480,11460,11480,11460,1217
|
|
20230927,113400,492181710,11460,11450,11460,11450,226
|
|
20230927,113300,489591920,11440,11450,11450,11440,133
|
|
20230927,113200,488070070,11450,11460,11470,11440,171
|
|
20230927,113100,486111360,11460,11460,11460,11460,401
|
|
20230927,113000,481515900,11450,11440,11450,11440,123
|
|
20230927,112900,480108550,11430,11410,11430,11410,216
|
|
20230927,112800,477639930,11420,11420,11420,11420,332
|
|
20230927,112700,473848490,11420,11420,11420,11410,63
|
|
20230927,112600,473129130,11410,11410,11420,11410,93
|
|
20230927,112500,472067780,11400,11410,11410,11400,52
|
|
20230927,112400,471474610,11420,11400,11420,11370,889
|
|
20230927,112300,461357850,11420,11430,11430,11420,78
|
|
20230927,112200,460466580,11430,11410,11430,11400,277
|
|
20230927,112100,457305690,11420,11450,11450,11420,516
|
|
20230927,112000,451404530,11450,11460,11470,11450,187
|
|
20230927,111900,449262270,11460,11470,11470,11460,666
|
|
20230927,111800,441625100,11460,11470,11470,11460,404
|
|
20230927,111700,436994990,11470,11450,11470,11450,99
|
|
20230927,111600,435859600,11450,11460,11470,11450,122
|
|
20230927,111500,434461460,11450,11450,11460,11450,237
|
|
20230927,111400,431746710,11450,11460,11460,11450,88
|
|
20230927,111300,430738770,11460,11460,11460,11460,81
|
|
20230927,111200,429810510,11460,11470,11470,11460,69
|
|
20230927,111100,429019180,11470,11470,11470,11460,128
|
|
20230927,111000,427551190,11470,11470,11470,11470,66
|
|
20230927,110900,426794170,11470,11470,11470,11460,159
|
|
20230927,110800,424971290,11470,11470,11470,11460,336
|
|
20230927,110700,421117520,11460,11460,11460,11450,428
|
|
20230927,110600,416212650,11460,11460,11460,11450,85
|
|
20230927,110500,415238740,11460,11450,11460,11450,401
|
|
20230927,110400,410646470,11440,11450,11450,11440,70
|
|
20230927,110300,409845090,11450,11450,11450,11450,75
|
|
20230927,110200,408986340,11440,11440,11450,11440,70
|
|
20230927,110100,408185220,11440,11450,11450,11440,106
|
|
20230927,110000,406971980,11440,11440,11450,11440,96
|
|
20230927,105900,405873570,11440,11430,11450,11430,1039
|
|
20230927,105800,393977880,11430,11450,11450,11430,118
|
|
20230927,105700,392627710,11440,11440,11440,11430,81
|
|
20230927,105600,391701240,11430,11440,11440,11430,38
|
|
20230927,105500,391266810,11440,11430,11440,11420,122
|
|
20230927,105400,389872860,11430,11430,11430,11430,22
|
|
20230927,105300,389621400,11430,11430,11440,11430,97
|
|
20230927,105200,388512240,11430,11440,11440,11430,75
|
|
20230927,105100,387654780,11440,11440,11440,11440,28
|
|
20230927,105000,387334460,11440,11430,11450,11430,57
|
|
20230927,104900,386682200,11450,11450,11450,11450,83
|
|
20230927,104800,385731850,11450,11460,11460,11440,73
|
|
20230927,104700,384895820,11460,11440,11460,11430,623
|
|
20230927,104600,377765300,11440,11420,11440,11420,478
|
|
20230927,104500,372297430,11420,11410,11420,11410,49
|
|
20230927,104400,371738330,11400,11410,11410,11400,50
|
|
20230927,104300,371168010,11410,11420,11420,11410,79
|
|
20230927,104200,370266440,11430,11440,11440,11430,245
|
|
20230927,104100,367465500,11440,11430,11440,11420,309
|
|
20230927,104000,363933190,11430,11420,11430,11420,4
|
|
20230927,103900,363887500,11420,11420,11420,11410,110
|
|
20230927,103800,362631510,11420,11420,11420,11420,73
|
|
20230927,103700,361797850,11410,11410,11420,11410,100
|
|
20230927,103600,360656710,11400,11400,11400,11390,165
|
|
20230927,103500,358775850,11400,11400,11400,11400,11
|
|
20230927,103400,358650450,11390,11370,11400,11370,127
|
|
20230927,103300,357203990,11370,11370,11370,11370,14
|
|
20230927,103200,357044810,11370,11380,11390,11370,101
|
|
20230927,103100,355895430,11380,11380,11390,11380,89
|
|
20230927,103000,354882420,11370,11380,11380,11370,44
|
|
20230927,102900,354382050,11380,11370,11380,11370,41
|
|
20230927,102800,353915620,11370,11370,11380,11370,38
|
|
20230927,102700,353483380,11370,11380,11390,11370,148
|
|
20230927,102600,351798830,11390,11390,11390,11390,13
|
|
20230927,102500,351650760,11390,11380,11390,11380,46
|
|
20230927,102400,351126950,11390,11400,11400,11390,70
|
|
20230927,102300,350329520,11390,11390,11390,11380,192
|
|
20230927,102200,348142730,11390,11390,11390,11390,15
|
|
20230927,102100,347971880,11380,11390,11390,11380,39
|
|
20230927,102000,347527840,11380,11370,11380,11370,140
|
|
20230927,101900,345935910,11380,11380,11380,11380,65
|
|
20230927,101800,345196210,11380,11390,11390,11370,165
|
|
20230927,101700,343317230,11390,11380,11390,11380,69
|
|
20230927,101600,342531710,11380,11390,11390,11370,130
|
|
20230927,101500,341052090,11390,11400,11400,11390,50
|
|
20230927,101400,340482210,11390,11400,11400,11390,126
|
|
20230927,101300,339045990,11400,11420,11430,11400,68
|
|
20230927,101200,338269790,11430,11380,11430,11380,1585
|
|
20230927,101100,320200550,11380,11350,11380,11350,1568
|
|
20230927,101000,302372830,11350,11350,11360,11350,205
|
|
20230927,100900,300045080,11350,11350,11350,11340,79
|
|
20230927,100800,299148650,11340,11340,11340,11340,50
|
|
20230927,100700,298581650,11350,11340,11350,11340,43
|
|
20230927,100600,298093700,11340,11350,11350,11340,41
|
|
20230927,100500,297628360,11350,11350,11350,11350,131
|
|
20230927,100400,296141510,11360,11350,11360,11350,426
|
|
20230927,100300,291304270,11350,11350,11350,11350,285
|
|
20230927,100200,288069520,11360,11360,11360,11350,126
|
|
20230927,100100,286638320,11350,11340,11350,11340,24
|
|
20230927,100000,286365960,11320,11350,11350,11320,7
|
|
20230927,095900,286286690,11360,11350,11360,11350,40
|
|
20230927,095800,285832370,11350,11360,11360,11350,53
|
|
20230927,095700,285230390,11360,11330,11360,11330,328
|
|
20230927,095600,281506050,11330,11330,11350,11330,144
|
|
20230927,095500,279873610,11360,11290,11360,11290,232
|
|
20230927,095400,277252180,11280,11280,11280,11280,95
|
|
20230927,095300,276180580,11260,11280,11280,11260,209
|
|
20230927,095200,273827180,11280,11290,11290,11280,65
|
|
20230927,095100,273093670,11290,11310,11310,11290,95
|
|
20230927,095000,272020350,11310,11340,11340,11310,448
|
|
20230927,094900,266951370,11340,11320,11340,11310,89
|
|
20230927,094800,265943420,11320,11320,11320,11320,61
|
|
20230927,094700,265252900,11350,11340,11350,11330,44
|
|
20230927,094600,264754030,11340,11290,11370,11290,212
|
|
20230927,094500,262350870,11280,11280,11280,11280,22
|
|
20230927,094400,262102710,11260,11260,11260,11250,184
|
|
20230927,094300,260030960,11240,11260,11260,11240,278
|
|
20230927,094200,256905440,11260,11310,11310,11260,789
|
|
20230927,094100,247995030,11320,11320,11320,11320,38
|
|
20230927,094000,247564870,11300,11320,11320,11300,430
|
|
20230927,093900,242697700,11320,11310,11320,11300,142
|
|
20230927,093800,241092170,11330,11310,11330,11310,80
|
|
20230927,093700,240186040,11310,11360,11360,11310,1250
|
|
20230927,093600,226025460,11370,11370,11370,11370,79
|
|
20230927,093500,225127230,11380,11350,11380,11340,291
|
|
20230927,093400,221818240,11350,11360,11360,11340,48
|
|
20230927,093300,221273650,11350,11390,11390,11350,159
|
|
20230927,093200,219465700,11390,11380,11390,11380,135
|
|
20230927,093100,217928120,11380,11330,11380,11330,489
|
|
20230927,093000,212369520,11330,11300,11330,11300,97
|
|
20230927,092900,211271840,11300,11270,11300,11270,254
|
|
20230927,092800,208407560,11270,11270,11280,11270,408
|
|
20230927,092700,203808530,11260,11310,11310,11260,148
|
|
20230927,092600,202140820,11320,11380,11390,11320,146
|
|
20230927,092500,200482500,11390,11370,11390,11370,277
|
|
20230927,092400,197328950,11360,11330,11370,11330,1063
|
|
20230927,092300,185267280,11330,11330,11340,11330,144
|
|
20230927,092200,183635570,11330,11310,11330,11310,642
|
|
20230927,092100,176366670,11280,11280,11280,11280,64
|
|
20230927,092000,175644750,11300,11300,11300,11300,222
|
|
20230927,091900,173136150,11270,11270,11270,11240,633
|
|
20230927,091800,166005720,11270,11310,11310,11270,100
|
|
20230927,091700,164875060,11320,11320,11320,11320,36
|
|
20230927,091600,164467540,11320,11340,11340,11320,348
|
|
20230927,091500,160521970,11330,11320,11330,11310,178
|
|
20230927,091400,158508280,11320,11360,11360,11290,537
|
|
20230927,091300,152429200,11370,11330,11370,11330,1365
|
|
20230927,091200,136926250,11320,11250,11330,11250,2747
|
|
20230927,091100,105900710,11240,11230,11240,11230,92
|
|
20230927,091000,104866970,11220,11220,11230,11220,155
|
|
20230927,090900,103127420,11210,11190,11230,11190,367
|
|
20230927,090800,99009090,11180,11210,11210,11180,139
|
|
20230927,090700,97453310,11210,11180,11210,11180,381
|
|
20230927,090600,93187640,11170,11160,11170,11160,197
|
|
20230927,090500,90987630,11110,11130,11130,11100,209
|
|
20230927,090400,88666130,11150,10980,11150,10980,1930
|
|
20230927,090300,67347150,10980,10880,10980,10880,1609
|
|
20230927,090200,49792210,10800,10800,10800,10800,0
|
|
20230927,090100,49792210,10800,11040,11040,10800,3443
|
|
20230927,090000,12353990,11040,11100,11100,11040,1111
|