652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194900,739402530,12000,12000,12000,12000,621
|
|
20230901,194800,739402530,12000,12000,12000,12000,0
|
|
20230901,194700,739402530,12000,12000,12000,12000,0
|
|
20230901,194600,739402530,12000,12000,12000,12000,0
|
|
20230901,194500,739402530,12000,12000,12000,12000,0
|
|
20230901,194400,739402530,12000,12000,12000,12000,0
|
|
20230901,194300,739402530,12000,12000,12000,12000,0
|
|
20230901,194200,739402530,12000,12000,12000,12000,0
|
|
20230901,194100,739402530,12000,12000,12000,12000,0
|
|
20230901,194000,739402530,12000,12000,12000,12000,0
|
|
20230901,193900,739402530,12000,12000,12000,12000,0
|
|
20230901,193800,739402530,12000,12000,12000,12000,0
|
|
20230901,193700,739402530,12000,12000,12000,12000,0
|
|
20230901,193600,739402530,12000,12000,12000,12000,0
|
|
20230901,193500,739402530,12000,12000,12000,12000,0
|
|
20230901,193400,739402530,12000,12000,12000,12000,0
|
|
20230901,193300,739402530,12000,12000,12000,12000,0
|
|
20230901,193200,739402530,12000,12000,12000,12000,0
|
|
20230901,193100,739402530,12000,12000,12000,12000,0
|
|
20230901,193000,739402530,12000,12000,12000,12000,0
|
|
20230901,192900,739402530,12000,12000,12000,12000,0
|
|
20230901,192800,739402530,12000,12000,12000,12000,0
|
|
20230901,192700,739402530,12000,12000,12000,12000,0
|
|
20230901,192600,739402530,12000,12000,12000,12000,0
|
|
20230901,192500,739402530,12000,12000,12000,12000,0
|
|
20230901,192400,739402530,12000,12000,12000,12000,0
|
|
20230901,192300,739402530,12000,12000,12000,12000,0
|
|
20230901,192200,739402530,12000,12000,12000,12000,0
|
|
20230901,192100,739402530,12000,12000,12000,12000,0
|
|
20230901,192000,739402530,12000,12000,12000,12000,0
|
|
20230901,191900,739402530,12000,12000,12000,12000,621
|
|
20230901,191800,739402530,12000,12000,12000,12000,0
|
|
20230901,191700,739402530,12000,12000,12000,12000,0
|
|
20230901,191600,739402530,12000,12000,12000,12000,0
|
|
20230901,191500,739402530,12000,12000,12000,12000,0
|
|
20230901,191400,739402530,12000,12000,12000,12000,0
|
|
20230901,191300,739402530,12000,12000,12000,12000,0
|
|
20230901,191200,739402530,12000,12000,12000,12000,0
|
|
20230901,191100,739402530,12000,12000,12000,12000,0
|
|
20230901,191000,739402530,12000,12000,12000,12000,0
|
|
20230901,190900,739402530,12000,12000,12000,12000,0
|
|
20230901,190800,739402530,12000,12000,12000,12000,0
|
|
20230901,190700,739402530,12000,12000,12000,12000,0
|
|
20230901,190600,739402530,12000,12000,12000,12000,0
|
|
20230901,190500,739402530,12000,12000,12000,12000,0
|
|
20230901,190400,739402530,12000,12000,12000,12000,0
|
|
20230901,190300,739402530,12000,12000,12000,12000,0
|
|
20230901,190200,739402530,12000,12000,12000,12000,0
|
|
20230901,190100,739402530,12000,12000,12000,12000,0
|
|
20230901,190000,739402530,12000,12000,12000,12000,0
|
|
20230901,185900,739402530,12000,12000,12000,12000,0
|
|
20230901,185800,739402530,12000,12000,12000,12000,0
|
|
20230901,185700,739402530,12000,12000,12000,12000,0
|
|
20230901,185600,739402530,12000,12000,12000,12000,0
|
|
20230901,185500,739402530,12000,12000,12000,12000,0
|
|
20230901,185400,739402530,12000,12000,12000,12000,0
|
|
20230901,185300,739402530,12000,12000,12000,12000,0
|
|
20230901,185200,739402530,12000,12000,12000,12000,0
|
|
20230901,185100,739402530,12000,12000,12000,12000,0
|
|
20230901,185000,739402530,12000,12000,12000,12000,0
|
|
20230901,184900,739402530,12000,12000,12000,12000,621
|
|
20230901,184800,739402530,12000,12000,12000,12000,0
|
|
20230901,184700,739402530,12000,12000,12000,12000,0
|
|
20230901,184600,739402530,12000,12000,12000,12000,0
|
|
20230901,184500,739402530,12000,12000,12000,12000,0
|
|
20230901,184400,739402530,12000,12000,12000,12000,0
|
|
20230901,184300,739402530,12000,12000,12000,12000,0
|
|
20230901,184200,739402530,12000,12000,12000,12000,0
|
|
20230901,184100,739402530,12000,12000,12000,12000,0
|
|
20230901,184000,739402530,12000,12000,12000,12000,0
|
|
20230901,183900,739402530,12000,12000,12000,12000,0
|
|
20230901,183800,739402530,12000,12000,12000,12000,0
|
|
20230901,183700,739402530,12000,12000,12000,12000,0
|
|
20230901,183600,739402530,12000,12000,12000,12000,0
|
|
20230901,183500,739402530,12000,12000,12000,12000,0
|
|
20230901,183400,739402530,12000,12000,12000,12000,0
|
|
20230901,183300,739402530,12000,12000,12000,12000,0
|
|
20230901,183200,739402530,12000,12000,12000,12000,0
|
|
20230901,183100,739402530,12000,12000,12000,12000,0
|
|
20230901,183000,739402530,12000,12000,12000,12000,0
|
|
20230901,182900,739402530,12000,12000,12000,12000,0
|
|
20230901,182800,739402530,12000,12000,12000,12000,0
|
|
20230901,182700,739402530,12000,12000,12000,12000,0
|
|
20230901,182600,739402530,12000,12000,12000,12000,0
|
|
20230901,182500,739402530,12000,12000,12000,12000,0
|
|
20230901,182400,739402530,12000,12000,12000,12000,0
|
|
20230901,182300,739402530,12000,12000,12000,12000,0
|
|
20230901,182200,739402530,12000,12000,12000,12000,0
|
|
20230901,182100,739402530,12000,12000,12000,12000,0
|
|
20230901,182000,739402530,12000,12000,12000,12000,0
|
|
20230901,181900,739402530,12000,12000,12000,12000,621
|
|
20230901,181800,739402530,12000,12000,12000,12000,0
|
|
20230901,181700,739402530,12000,12000,12000,12000,0
|
|
20230901,181600,739402530,12000,12000,12000,12000,0
|
|
20230901,181500,739402530,12000,12000,12000,12000,0
|
|
20230901,181400,739402530,12000,12000,12000,12000,0
|
|
20230901,181300,739402530,12000,12000,12000,12000,0
|
|
20230901,181200,739402530,12000,12000,12000,12000,0
|
|
20230901,181100,739402530,12000,12000,12000,12000,0
|
|
20230901,181000,739402530,12000,12000,12000,12000,0
|
|
20230901,180900,739402530,12000,12000,12000,12000,0
|
|
20230901,180800,739402530,12000,12000,12000,12000,0
|
|
20230901,180700,739402530,12000,12000,12000,12000,0
|
|
20230901,180600,739402530,12000,12000,12000,12000,0
|
|
20230901,180500,739402530,12000,12000,12000,12000,0
|
|
20230901,180400,739402530,12000,12000,12000,12000,0
|
|
20230901,180300,739402530,12000,12000,12000,12000,0
|
|
20230901,180200,739402530,12000,12000,12000,12000,0
|
|
20230901,180100,739402530,12000,12000,12000,12000,0
|
|
20230901,180000,739402530,12000,12000,12000,12000,0
|
|
20230901,175900,739402530,12000,12000,12000,12000,0
|
|
20230901,175800,739402530,12000,12000,12000,12000,0
|
|
20230901,175700,739402530,12000,12000,12000,12000,0
|
|
20230901,175600,739402530,12000,12000,12000,12000,0
|
|
20230901,175500,739402530,12000,12000,12000,12000,0
|
|
20230901,175400,739402530,12000,12000,12000,12000,0
|
|
20230901,175300,739402530,12000,12000,12000,12000,0
|
|
20230901,175200,739402530,12000,12000,12000,12000,0
|
|
20230901,175100,739402530,12000,12000,12000,12000,0
|
|
20230901,175000,739402530,12000,12000,12000,12000,0
|
|
20230901,174900,739402530,12000,12000,12000,12000,621
|
|
20230901,174800,739402530,12000,12000,12000,12000,0
|
|
20230901,174700,739402530,12000,12000,12000,12000,0
|
|
20230901,174600,739402530,12000,12000,12000,12000,0
|
|
20230901,174500,739402530,12000,12000,12000,12000,0
|
|
20230901,174400,739402530,12000,12000,12000,12000,0
|
|
20230901,174300,739402530,12000,12000,12000,12000,0
|
|
20230901,174200,739402530,12000,12000,12000,12000,0
|
|
20230901,174100,739402530,12000,12000,12000,12000,0
|
|
20230901,174000,739402530,12000,12000,12000,12000,0
|
|
20230901,173900,739402530,12000,12000,12000,12000,0
|
|
20230901,173800,739402530,12000,12000,12000,12000,0
|
|
20230901,173700,739402530,12000,12000,12000,12000,0
|
|
20230901,173600,739402530,12000,12000,12000,12000,0
|
|
20230901,173500,739402530,12000,12000,12000,12000,0
|
|
20230901,173400,739402530,12000,12000,12000,12000,0
|
|
20230901,173300,739402530,12000,12000,12000,12000,0
|
|
20230901,173200,739402530,12000,12000,12000,12000,0
|
|
20230901,173100,739402530,12000,12000,12000,12000,0
|
|
20230901,173000,739402530,12000,12000,12000,12000,0
|
|
20230901,172900,739402530,12000,12000,12000,12000,0
|
|
20230901,172800,739402530,12000,12000,12000,12000,0
|
|
20230901,172700,739402530,12000,12000,12000,12000,0
|
|
20230901,172600,739402530,12000,12000,12000,12000,0
|
|
20230901,172500,739402530,12000,12000,12000,12000,0
|
|
20230901,172400,739402530,12000,12000,12000,12000,0
|
|
20230901,172300,739402530,12000,12000,12000,12000,0
|
|
20230901,172200,739402530,12000,12000,12000,12000,0
|
|
20230901,172100,739402530,12000,12000,12000,12000,0
|
|
20230901,172000,739402530,12000,12000,12000,12000,0
|
|
20230901,171900,739402530,12000,12000,12000,12000,621
|
|
20230901,171800,739402530,12000,12000,12000,12000,0
|
|
20230901,171700,739402530,12000,12000,12000,12000,0
|
|
20230901,171600,739402530,12000,12000,12000,12000,0
|
|
20230901,171500,739402530,12000,12000,12000,12000,0
|
|
20230901,171400,739402530,12000,12000,12000,12000,0
|
|
20230901,171300,739402530,12000,12000,12000,12000,0
|
|
20230901,171200,739402530,12000,12000,12000,12000,0
|
|
20230901,171100,739402530,12000,12000,12000,12000,0
|
|
20230901,171000,739402530,12000,12000,12000,12000,0
|
|
20230901,170900,739402530,12000,12000,12000,12000,0
|
|
20230901,170800,739402530,12000,12000,12000,12000,0
|
|
20230901,170700,739402530,12000,12000,12000,12000,0
|
|
20230901,170600,739402530,12000,12000,12000,12000,0
|
|
20230901,170500,739402530,12000,12000,12000,12000,0
|
|
20230901,170400,739402530,12000,12000,12000,12000,0
|
|
20230901,170300,739402530,12000,12000,12000,12000,0
|
|
20230901,170200,739402530,12000,12000,12000,12000,0
|
|
20230901,170100,739402530,12000,12000,12000,12000,0
|
|
20230901,170000,739402530,12000,12000,12000,12000,0
|
|
20230901,165900,739402530,12000,12000,12000,12000,0
|
|
20230901,165800,739402530,12000,12000,12000,12000,0
|
|
20230901,165700,739402530,12000,12000,12000,12000,0
|
|
20230901,165600,739402530,12000,12000,12000,12000,0
|
|
20230901,165500,739402530,12000,12000,12000,12000,0
|
|
20230901,165400,739402530,12000,12000,12000,12000,0
|
|
20230901,165300,739402530,12000,12000,12000,12000,0
|
|
20230901,165200,739402530,12000,12000,12000,12000,0
|
|
20230901,165100,739402530,12000,12000,12000,12000,0
|
|
20230901,165000,739402530,12000,12000,12000,12000,0
|
|
20230901,164900,739402530,12000,12000,12000,12000,621
|
|
20230901,164800,739402530,12000,12000,12000,12000,0
|
|
20230901,164700,739402530,12000,12000,12000,12000,0
|
|
20230901,164600,739402530,12000,12000,12000,12000,0
|
|
20230901,164500,739402530,12000,12000,12000,12000,0
|
|
20230901,164400,739402530,12000,12000,12000,12000,0
|
|
20230901,164300,739402530,12000,12000,12000,12000,0
|
|
20230901,164200,739402530,12000,12000,12000,12000,0
|
|
20230901,164100,739402530,12000,12000,12000,12000,0
|
|
20230901,164000,739402530,12000,12000,12000,12000,0
|
|
20230901,163900,739402530,12000,12000,12000,12000,0
|
|
20230901,163800,739402530,12000,12000,12000,12000,0
|
|
20230901,163700,739402530,12000,12000,12000,12000,0
|
|
20230901,163600,739402530,12000,12000,12000,12000,0
|
|
20230901,163500,739402530,12000,12000,12000,12000,0
|
|
20230901,163400,739402530,12000,12000,12000,12000,0
|
|
20230901,163300,739402530,12000,12000,12000,12000,0
|
|
20230901,163200,739402530,12000,12000,12000,12000,0
|
|
20230901,163100,739402530,12000,12000,12000,12000,0
|
|
20230901,163000,739402530,12000,12000,12000,12000,0
|
|
20230901,162900,739402530,12000,12000,12000,12000,0
|
|
20230901,162800,739402530,12000,12000,12000,12000,0
|
|
20230901,162700,739402530,12000,12000,12000,12000,0
|
|
20230901,162600,739402530,12000,12000,12000,12000,0
|
|
20230901,162500,739402530,12000,12000,12000,12000,0
|
|
20230901,162400,739402530,12000,12000,12000,12000,0
|
|
20230901,162300,739402530,12000,12000,12000,12000,0
|
|
20230901,162200,739402530,12000,12000,12000,12000,0
|
|
20230901,162100,739402530,12000,12000,12000,12000,0
|
|
20230901,162000,739402530,12000,12000,12000,12000,0
|
|
20230901,161900,739402530,12000,12000,12000,12000,621
|
|
20230901,161800,739402530,12000,12000,12000,12000,0
|
|
20230901,161700,739402530,12000,12000,12000,12000,0
|
|
20230901,161600,739402530,12000,12000,12000,12000,0
|
|
20230901,161500,739402530,12000,12000,12000,12000,0
|
|
20230901,161400,739402530,12000,12000,12000,12000,0
|
|
20230901,161300,739402530,12000,12000,12000,12000,0
|
|
20230901,161200,739402530,12000,12000,12000,12000,0
|
|
20230901,161100,739402530,12000,12000,12000,12000,0
|
|
20230901,161000,739402530,12000,12000,12000,12000,0
|
|
20230901,160900,739402530,12000,12000,12000,12000,0
|
|
20230901,160800,739402530,12000,12000,12000,12000,0
|
|
20230901,160700,739402530,12000,12000,12000,12000,0
|
|
20230901,160600,739402530,12000,12000,12000,12000,0
|
|
20230901,160500,739402530,12000,12000,12000,12000,0
|
|
20230901,160400,739402530,12000,12000,12000,12000,0
|
|
20230901,160300,739402530,12000,12000,12000,12000,0
|
|
20230901,160200,739402530,12000,12000,12000,12000,0
|
|
20230901,160100,739402530,12000,12000,12000,12000,0
|
|
20230901,160000,739402530,12000,12000,12000,12000,0
|
|
20230901,155900,739402530,12000,12000,12000,12000,0
|
|
20230901,155800,739402530,12000,12000,12000,12000,0
|
|
20230901,155700,739402530,12000,12000,12000,12000,0
|
|
20230901,155600,739402530,12000,12000,12000,12000,0
|
|
20230901,155500,739402530,12000,12000,12000,12000,0
|
|
20230901,155400,739402530,12000,12000,12000,12000,0
|
|
20230901,155300,739402530,12000,12000,12000,12000,0
|
|
20230901,155200,739402530,12000,12000,12000,12000,0
|
|
20230901,155100,739402530,12000,12000,12000,12000,0
|
|
20230901,155000,739402530,12000,12000,12000,12000,0
|
|
20230901,154900,739402530,12000,12000,12000,12000,621
|
|
20230901,154800,739402530,12000,12000,12000,12000,0
|
|
20230901,154700,739402530,12000,12000,12000,12000,0
|
|
20230901,154600,739402530,12000,12000,12000,12000,0
|
|
20230901,154500,739402530,12000,12000,12000,12000,0
|
|
20230901,154400,739402530,12000,12000,12000,12000,0
|
|
20230901,154300,739402530,12000,12000,12000,12000,0
|
|
20230901,154200,739402530,12000,12000,12000,12000,0
|
|
20230901,154100,739402530,12000,12000,12000,12000,0
|
|
20230901,154000,739402530,12000,12000,12000,12000,0
|
|
20230901,153900,739402530,12000,12000,12000,12000,0
|
|
20230901,153800,739402530,12000,12000,12000,12000,0
|
|
20230901,153700,739402530,12000,12000,12000,12000,0
|
|
20230901,153600,739402530,12000,12000,12000,12000,0
|
|
20230901,153500,739402530,12000,12000,12000,12000,0
|
|
20230901,153400,739402530,12000,12000,12000,12000,0
|
|
20230901,153300,739402530,12000,12000,12000,12000,0
|
|
20230901,153200,739402530,12000,12000,12000,12000,0
|
|
20230901,153100,739402530,12000,12000,12000,12000,0
|
|
20230901,153000,739402530,12000,12000,12000,12000,621
|
|
20230901,152900,731950530,12000,12000,12000,12000,0
|
|
20230901,152800,731950530,12000,12000,12000,12000,0
|
|
20230901,152700,731950530,12000,12000,12000,12000,0
|
|
20230901,152600,731950530,12000,12000,12000,12000,0
|
|
20230901,152500,731950530,12000,12000,12000,12000,0
|
|
20230901,152400,731950530,12000,12000,12000,12000,0
|
|
20230901,152300,731950530,12000,12000,12000,12000,0
|
|
20230901,152200,731950530,12000,12000,12000,12000,0
|
|
20230901,152100,731950530,12000,12000,12000,12000,0
|
|
20230901,152000,731950530,12000,12000,12000,12000,0
|
|
20230901,151900,731950530,12000,12050,12050,12000,242
|
|
20230901,151800,729041530,12050,12040,12050,12040,31
|
|
20230901,151700,728668080,11990,11990,11990,11990,79
|
|
20230901,151600,727720870,11990,11990,11990,11990,41
|
|
20230901,151500,727229280,12000,12000,12000,12000,10
|
|
20230901,151400,727109280,12000,11990,12000,11990,224
|
|
20230901,151300,724421470,11990,11990,11990,11990,1
|
|
20230901,151200,724409480,11990,11990,11990,11990,201
|
|
20230901,151100,721999490,11920,11920,11920,11920,10
|
|
20230901,151000,721880290,11910,11960,12000,11900,2074
|
|
20230901,150900,697113150,11960,11990,11990,11960,16
|
|
20230901,150800,696921610,11990,11990,11990,11990,10
|
|
20230901,150700,696801710,12000,11960,12000,11960,16
|
|
20230901,150600,696609970,11950,11950,11950,11950,65
|
|
20230901,150500,695833220,11950,11960,11960,11950,474
|
|
20230901,150400,690166180,11960,11960,11960,11960,0
|
|
20230901,150300,690166180,11960,11970,12000,11960,561
|
|
20230901,150200,683455680,12000,12000,12000,12000,0
|
|
20230901,150100,683455680,12000,12000,12000,12000,0
|
|
20230901,150000,683455680,12000,12000,12000,12000,10
|
|
20230901,145900,683335680,11950,12000,12000,11950,37
|
|
20230901,145800,682893430,12000,12000,12000,11900,1680
|
|
20230901,145700,662821210,12000,12020,12020,11970,1949
|
|
20230901,145600,639442680,12000,12020,12020,12000,37
|
|
20230901,145500,638998460,12020,12020,12020,12020,173
|
|
20230901,145400,636919000,12020,12000,12020,12000,670
|
|
20230901,145300,628867480,12000,12000,12000,12000,80
|
|
20230901,145200,627907480,12010,12010,12010,12010,20
|
|
20230901,145100,627667280,12000,12010,12020,12000,264
|
|
20230901,145000,624498240,12000,12010,12010,12000,4309
|
|
20230901,144900,572784740,12010,12010,12010,12010,0
|
|
20230901,144800,572784740,12010,12020,12020,12010,326
|
|
20230901,144700,568869470,12020,12020,12020,12010,55
|
|
20230901,144600,568208870,12020,12020,12020,12020,28
|
|
20230901,144500,567872310,12020,12020,12020,12020,0
|
|
20230901,144400,567872310,12020,12020,12020,12020,50
|
|
20230901,144300,567271310,12010,12040,12040,12000,772
|
|
20230901,144200,557998600,12050,12050,12050,12050,0
|
|
20230901,144100,557998600,12050,12030,12050,12030,7
|
|
20230901,144000,557914350,12030,12030,12030,12030,223
|
|
20230901,143900,555231660,12050,12050,12050,12050,1
|
|
20230901,143800,555219610,12050,12030,12050,12030,66
|
|
20230901,143700,554425510,12030,12020,12030,12020,57
|
|
20230901,143600,553739810,12030,12030,12030,12030,2
|
|
20230901,143500,553715750,12030,12030,12030,12030,10
|
|
20230901,143400,553595450,12030,12030,12030,12030,133
|
|
20230901,143300,551995460,12030,12040,12040,12030,15
|
|
20230901,143200,551814990,12040,12040,12040,12040,0
|
|
20230901,143100,551814990,12040,12040,12040,12040,0
|
|
20230901,143000,551814990,12040,12040,12040,12040,0
|
|
20230901,142900,551814990,12040,12040,12040,12040,0
|
|
20230901,142800,551814990,12040,12040,12040,12040,0
|
|
20230901,142700,551814990,12040,12030,12040,12030,186
|
|
20230901,142600,549576910,12010,12010,12010,12010,0
|
|
20230901,142500,549576910,12010,12010,12010,12010,0
|
|
20230901,142400,549576910,12010,12010,12010,12010,50
|
|
20230901,142300,548976410,12010,12010,12010,12010,233
|
|
20230901,142200,546178080,12010,12010,12010,12010,0
|
|
20230901,142100,546178080,12010,12010,12010,12010,85
|
|
20230901,142000,545157230,12010,12010,12020,12010,681
|
|
20230901,141900,536978320,12010,12030,12030,12010,429
|
|
20230901,141800,531824790,12030,12040,12040,12030,13
|
|
20230901,141700,531668300,12030,12030,12030,12030,19
|
|
20230901,141600,531439730,12030,12020,12030,12020,64
|
|
20230901,141500,530670410,12030,12040,12040,12020,905
|
|
20230901,141400,519790000,12040,12060,12060,12040,750
|
|
20230901,141300,510750510,12070,12070,12070,12070,10
|
|
20230901,141200,510629810,12060,12060,12060,12060,0
|
|
20230901,141100,510629810,12060,12060,12060,12060,1
|
|
20230901,141000,510617750,12070,12070,12070,12070,20
|
|
20230901,140900,510376350,12060,12080,12080,12060,11
|
|
20230901,140800,510243490,12090,12090,12090,12090,48
|
|
20230901,140700,509663170,12100,12100,12100,12090,25
|
|
20230901,140600,509360680,12100,12100,12100,12100,6
|
|
20230901,140500,509288080,12090,12090,12090,12090,0
|
|
20230901,140400,509288080,12090,12090,12090,12090,0
|
|
20230901,140300,509288080,12090,12090,12090,12090,0
|
|
20230901,140200,509288080,12090,12090,12090,12090,0
|
|
20230901,140100,509288080,12090,12070,12090,12070,11
|
|
20230901,140000,509155290,12060,12050,12060,12050,1408
|
|
20230901,135900,492186920,12050,12040,12050,12040,10
|
|
20230901,135800,492066500,12040,12040,12040,12040,64
|
|
20230901,135700,491295940,12040,12040,12040,12030,38
|
|
20230901,135600,490838740,12030,12040,12040,12030,187
|
|
20230901,135500,488588830,12050,12040,12050,12040,3
|
|
20230901,135400,488552700,12050,12050,12050,12050,0
|
|
20230901,135300,488552700,12050,12050,12050,12050,0
|
|
20230901,135200,488552700,12050,12050,12050,12050,0
|
|
20230901,135100,488552700,12050,12040,12050,12040,6
|
|
20230901,135000,488480450,12040,12040,12040,12040,15
|
|
20230901,134900,488299850,12040,12050,12050,12040,38
|
|
20230901,134800,487841990,12050,12050,12050,12050,16
|
|
20230901,134700,487649190,12060,12060,12060,12060,0
|
|
20230901,134600,487649190,12060,12060,12060,12060,0
|
|
20230901,134500,487649190,12060,12060,12060,12060,1
|
|
20230901,134400,487637130,12060,12060,12060,12060,0
|
|
20230901,134300,487637130,12060,12060,12060,12060,0
|
|
20230901,134200,487637130,12060,12060,12060,12060,0
|
|
20230901,134100,487637130,12060,12060,12060,12060,5
|
|
20230901,134000,487576830,12030,12030,12030,12030,20
|
|
20230901,133900,487336230,12030,12030,12030,12030,0
|
|
20230901,133800,487336230,12030,12030,12030,12030,125
|
|
20230901,133700,485832480,12030,12030,12030,12030,0
|
|
20230901,133600,485832480,12030,12050,12050,12030,411
|
|
20230901,133500,480881670,12050,12050,12050,12050,240
|
|
20230901,133400,477989670,12050,12050,12050,12050,0
|
|
20230901,133300,477989670,12050,12050,12050,12050,61
|
|
20230901,133200,477254620,12030,12040,12040,12030,831
|
|
20230901,133100,467252850,12040,12050,12050,12040,144
|
|
20230901,133000,465519070,12050,12050,12050,12050,20
|
|
20230901,132900,465278070,12050,12050,12050,12050,166
|
|
20230901,132800,463277770,12050,12070,12070,12050,695
|
|
20230901,132700,454902700,12070,12070,12070,12060,271
|
|
20230901,132600,451632710,12070,12070,12070,12070,83
|
|
20230901,132500,450630900,12090,12090,12090,12090,0
|
|
20230901,132400,450630900,12090,12090,12090,12090,0
|
|
20230901,132300,450630900,12090,12090,12090,12090,0
|
|
20230901,132200,450630900,12090,12090,12090,12090,0
|
|
20230901,132100,450630900,12090,12090,12090,12090,0
|
|
20230901,132000,450630900,12090,12090,12090,12090,11
|
|
20230901,131900,450497910,12070,12080,12080,12070,7
|
|
20230901,131800,450413370,12090,12090,12090,12090,0
|
|
20230901,131700,450413370,12090,12090,12090,12090,0
|
|
20230901,131600,450413370,12090,12090,12090,12090,2
|
|
20230901,131500,450389190,12090,12090,12090,12090,1
|
|
20230901,131400,450377100,12090,12090,12090,12090,9
|
|
20230901,131300,450268290,12090,12090,12090,12090,81
|
|
20230901,131200,449289000,12060,12090,12090,12060,6
|
|
20230901,131100,449216610,12060,12090,12090,12050,467
|
|
20230901,131000,443584640,12090,12090,12090,12090,1
|
|
20230901,130900,443572550,12060,12060,12060,12060,0
|
|
20230901,130800,443572550,12060,12060,12060,12060,0
|
|
20230901,130700,443572550,12060,12090,12090,12060,211
|
|
20230901,130600,441027350,12090,12070,12090,12070,181
|
|
20230901,130500,438842200,12070,12100,12100,12070,139
|
|
20230901,130400,437164320,12100,12100,12100,12100,1
|
|
20230901,130300,437152220,12070,12100,12100,12070,44
|
|
20230901,130200,436619850,12100,12100,12100,12100,0
|
|
20230901,130100,436619850,12100,12100,12100,12100,1
|
|
20230901,130000,436607750,12090,12090,12090,12090,96
|
|
20230901,125900,435447110,12090,12090,12090,12090,3
|
|
20230901,125800,435410840,12090,12090,12090,12080,209
|
|
20230901,125700,432885080,12100,12090,12100,12090,266
|
|
20230901,125600,429666500,12090,12100,12100,12090,18
|
|
20230901,125500,429448710,12100,12100,12110,12100,43
|
|
20230901,125400,428928020,12100,12100,12100,12100,10
|
|
20230901,125300,428807020,12100,12100,12100,12100,12
|
|
20230901,125200,428661820,12100,12100,12100,12100,0
|
|
20230901,125100,428661820,12100,12100,12100,12100,4
|
|
20230901,125000,428613420,12100,12100,12100,12100,4
|
|
20230901,124900,428565020,12100,12100,12100,12100,1
|
|
20230901,124800,428552920,12080,12100,12100,12080,9
|
|
20230901,124700,428444110,12100,12110,12110,12100,2
|
|
20230901,124600,428419900,12110,12110,12110,12110,0
|
|
20230901,124500,428419900,12110,12110,12110,12110,0
|
|
20230901,124400,428419900,12110,12110,12110,12110,0
|
|
20230901,124300,428419900,12110,12130,12130,12110,5
|
|
20230901,124200,428359290,12130,12100,12130,12070,501
|
|
20230901,124100,422305280,12130,12130,12130,12130,0
|
|
20230901,124000,422305280,12130,12130,12130,12130,0
|
|
20230901,123900,422305280,12130,12130,12130,12130,1
|
|
20230901,123800,422293150,12100,12100,12100,12100,0
|
|
20230901,123700,422293150,12100,12120,12120,12100,77
|
|
20230901,123600,421361350,12130,12130,12130,12130,4
|
|
20230901,123500,421312830,12140,12140,12140,12140,0
|
|
20230901,123400,421312830,12140,12140,12140,12140,0
|
|
20230901,123300,421312830,12140,12140,12140,12140,1
|
|
20230901,123200,421300690,12100,12100,12100,12100,10
|
|
20230901,123100,421179690,12140,12140,12140,12140,0
|
|
20230901,123000,421179690,12140,12140,12140,12140,1
|
|
20230901,122900,421167550,12140,12140,12140,12140,1
|
|
20230901,122800,421155410,12140,12140,12140,12140,0
|
|
20230901,122700,421155410,12140,12130,12140,12130,200
|
|
20230901,122600,418728230,12140,12140,12140,12140,0
|
|
20230901,122500,418728230,12140,12140,12140,12140,1
|
|
20230901,122400,418716090,12110,12110,12110,12110,122
|
|
20230901,122300,417238670,12150,12150,12150,12150,0
|
|
20230901,122200,417238670,12150,12150,12150,12150,0
|
|
20230901,122100,417238670,12150,12150,12150,12150,0
|
|
20230901,122000,417238670,12150,12150,12150,12150,0
|
|
20230901,121900,417238670,12150,12150,12150,12150,1
|
|
20230901,121800,417226520,12150,12150,12150,12150,0
|
|
20230901,121700,417226520,12150,12150,12150,12150,1
|
|
20230901,121600,417214370,12150,12150,12150,12150,0
|
|
20230901,121500,417214370,12150,12150,12150,12150,2
|
|
20230901,121400,417190070,12150,12150,12150,12150,3
|
|
20230901,121300,417153620,12150,12150,12150,12150,0
|
|
20230901,121200,417153620,12150,12150,12150,12150,3
|
|
20230901,121100,417117170,12150,12150,12150,12150,1
|
|
20230901,121000,417105020,12150,12150,12150,12150,25
|
|
20230901,120900,416801270,12150,12150,12150,12150,423
|
|
20230901,120800,411661820,12150,12150,12150,12150,0
|
|
20230901,120700,411661820,12150,12150,12150,12150,246
|
|
20230901,120600,408672920,12140,12140,12140,12140,0
|
|
20230901,120500,408672920,12140,12130,12140,12130,105
|
|
20230901,120400,407398320,12120,12130,12130,12120,22
|
|
20230901,120300,407131670,12120,12120,12120,12120,88
|
|
20230901,120200,406065110,12100,12090,12100,12090,453
|
|
20230901,120100,400585500,12090,12090,12090,12090,5
|
|
20230901,120000,400525050,12090,12080,12090,12080,4
|
|
20230901,115900,400476710,12100,12100,12100,12100,0
|
|
20230901,115800,400476710,12100,12100,12100,12100,0
|
|
20230901,115700,400476710,12100,12100,12100,12100,0
|
|
20230901,115600,400476710,12100,12100,12100,12100,0
|
|
20230901,115500,400476710,12100,12100,12100,12100,3
|
|
20230901,115400,400440410,12080,12110,12110,12080,7
|
|
20230901,115300,400355740,12110,12120,12120,12110,2
|
|
20230901,115200,400331510,12120,12120,12120,12120,0
|
|
20230901,115100,400331510,12120,12090,12120,12070,661
|
|
20230901,115000,392350010,12090,12100,12100,12090,216
|
|
20230901,114900,389737450,12100,12110,12110,12100,115
|
|
20230901,114800,388345140,12130,12110,12130,12110,3
|
|
20230901,114700,388308790,12140,12130,12140,12120,334
|
|
20230901,114600,384259920,12140,12120,12140,12120,101
|
|
20230901,114500,383035780,12130,12130,12130,12130,10
|
|
20230901,114400,382914480,12140,12140,12140,12140,0
|
|
20230901,114300,382914480,12140,12140,12140,12140,0
|
|
20230901,114200,382914480,12140,12140,12140,12140,1
|
|
20230901,114100,382902340,12130,12120,12130,12120,240
|
|
20230901,114000,379991370,12130,12130,12130,12130,0
|
|
20230901,113900,379991370,12130,12130,12130,12130,10
|
|
20230901,113800,379870070,12130,12130,12130,12130,0
|
|
20230901,113700,379870070,12130,12130,12130,12130,1
|
|
20230901,113600,379857940,12130,12130,12130,12130,2
|
|
20230901,113500,379833680,12130,12130,12130,12130,0
|
|
20230901,113400,379833680,12130,12130,12130,12130,1
|
|
20230901,113300,379821550,12140,12140,12140,12140,0
|
|
20230901,113200,379821550,12140,12140,12140,12140,1
|
|
20230901,113100,379809410,12140,12140,12140,12140,0
|
|
20230901,113000,379809410,12140,12140,12140,12140,1
|
|
20230901,112900,379797270,12160,12160,12160,12160,0
|
|
20230901,112800,379797270,12160,12140,12160,12140,11
|
|
20230901,112700,379663710,12160,12130,12160,12130,93
|
|
20230901,112600,378534780,12130,12130,12130,12130,1
|
|
20230901,112500,378522650,12130,12130,12130,12130,0
|
|
20230901,112400,378522650,12130,12130,12130,12130,1
|
|
20230901,112300,378510520,12110,12110,12110,12110,22
|
|
20230901,112200,378244100,12120,12090,12120,12090,10
|
|
20230901,112100,378123110,12090,12100,12120,12090,640
|
|
20230901,112000,370385250,12060,12060,12060,12060,0
|
|
20230901,111900,370385250,12060,12060,12060,12060,1
|
|
20230901,111800,370373190,12130,12160,12160,11990,7026
|
|
20230901,111700,285641210,12170,12190,12190,12170,605
|
|
20230901,111600,278271120,12190,12210,12210,12190,751
|
|
20230901,111500,269106000,12210,12210,12210,12210,0
|
|
20230901,111400,269106000,12210,12220,12220,12210,200
|
|
20230901,111300,266663040,12220,12220,12220,12220,0
|
|
20230901,111200,266663040,12220,12220,12220,12220,0
|
|
20230901,111100,266663040,12220,12220,12220,12220,0
|
|
20230901,111000,266663040,12220,12220,12220,12220,0
|
|
20230901,110900,266663040,12220,12220,12220,12220,0
|
|
20230901,110800,266663040,12220,12220,12220,12220,0
|
|
20230901,110700,266663040,12220,12220,12220,12220,954
|
|
20230901,110600,255005160,12270,12270,12270,12270,0
|
|
20230901,110500,255005160,12270,12270,12270,12270,0
|
|
20230901,110400,255005160,12270,12200,12270,12200,4
|
|
20230901,110300,254956290,12210,12210,12210,12210,120
|
|
20230901,110200,253491090,12210,12210,12210,12210,1
|
|
20230901,110100,253478880,12280,12290,12290,12210,3
|
|
20230901,110000,253442100,12290,12300,12300,12290,2
|
|
20230901,105900,253417510,12300,12300,12300,12300,4
|
|
20230901,105800,253368310,12300,12210,12300,12200,215
|
|
20230901,105700,250743790,12210,12260,12260,12210,21
|
|
20230901,105600,250487280,12260,12260,12260,12260,1
|
|
20230901,105500,250475020,12210,12240,12240,12210,515
|
|
20230901,105400,244181330,12240,12240,12290,12240,17
|
|
20230901,105300,243973200,12240,12250,12250,12240,400
|
|
20230901,105200,239074600,12250,12250,12250,12250,35
|
|
20230901,105100,238645850,12250,12260,12260,12250,52
|
|
20230901,105000,238008820,12250,12250,12250,12250,0
|
|
20230901,104900,238008820,12250,12260,12260,12250,6
|
|
20230901,104800,237935270,12300,12300,12300,12300,0
|
|
20230901,104700,237935270,12300,12300,12300,12300,1
|
|
20230901,104600,237922970,12300,12300,12300,12300,38
|
|
20230901,104500,237455570,12240,12250,12250,12240,242
|
|
20230901,104400,234491390,12250,12250,12250,12250,27
|
|
20230901,104300,234160640,12290,12290,12290,12290,7
|
|
20230901,104200,234074610,12240,12240,12240,12240,0
|
|
20230901,104100,234074610,12240,12240,12240,12240,2
|
|
20230901,104000,234050130,12230,12260,12260,12230,500
|
|
20230901,103900,227926680,12300,12300,12300,12300,1
|
|
20230901,103800,227914380,12260,12300,12300,12260,100
|
|
20230901,103700,226686580,12320,12320,12320,12320,0
|
|
20230901,103600,226686580,12320,12320,12320,12320,0
|
|
20230901,103500,226686580,12320,12320,12320,12320,1
|
|
20230901,103400,226674260,12310,12310,12310,12310,10
|
|
20230901,103300,226551160,12300,12300,12300,12300,0
|
|
20230901,103200,226551160,12300,12300,12300,12300,0
|
|
20230901,103100,226551160,12300,12300,12300,12300,0
|
|
20230901,103000,226551160,12300,12300,12300,12300,0
|
|
20230901,102900,226551160,12300,12300,12300,12300,0
|
|
20230901,102800,226551160,12300,12300,12300,12300,0
|
|
20230901,102700,226551160,12300,12300,12300,12300,0
|
|
20230901,102600,226551160,12300,12310,12310,12300,91
|
|
20230901,102500,225431140,12310,12310,12310,12310,0
|
|
20230901,102400,225431140,12310,12310,12310,12310,0
|
|
20230901,102300,225431140,12310,12310,12310,12310,7
|
|
20230901,102200,225344970,12300,12300,12300,12300,10
|
|
20230901,102100,225221970,12310,12310,12310,12310,0
|
|
20230901,102000,225221970,12310,12300,12310,12300,10
|
|
20230901,101900,225098940,12300,12310,12320,12300,12
|
|
20230901,101800,224951280,12250,12300,12300,12250,478
|
|
20230901,101700,219084830,12300,12300,12300,12300,2
|
|
20230901,101600,219060230,12290,12290,12290,12290,0
|
|
20230901,101500,219060230,12290,12290,12290,12290,0
|
|
20230901,101400,219060230,12290,12290,12290,12290,15
|
|
20230901,101300,218875880,12290,12290,12290,12290,0
|
|
20230901,101200,218875880,12290,12270,12290,12250,66
|
|
20230901,101100,218066240,12250,12250,12250,12250,2
|
|
20230901,101000,218041740,12250,12250,12250,12250,0
|
|
20230901,100900,218041740,12250,12270,12270,12250,80
|
|
20230901,100800,217061520,12290,12290,12290,12290,3
|
|
20230901,100700,217024650,12290,12290,12290,12290,5
|
|
20230901,100600,216963200,12290,12290,12290,12290,1
|
|
20230901,100500,216950910,12290,12290,12290,12290,0
|
|
20230901,100400,216950910,12290,12290,12290,12290,0
|
|
20230901,100300,216950910,12290,12290,12290,12290,0
|
|
20230901,100200,216950910,12290,12330,12330,12290,370
|
|
20230901,100100,212397530,12330,12330,12330,12330,0
|
|
20230901,100000,212397530,12330,12330,12330,12330,0
|
|
20230901,095900,212397530,12330,12350,12350,12330,40
|
|
20230901,095800,211904200,12350,12350,12350,12350,0
|
|
20230901,095700,211904200,12350,12360,12360,12350,3
|
|
20230901,095600,211867130,12370,12370,12370,12370,11
|
|
20230901,095500,211731060,12470,12450,12470,12440,42
|
|
20230901,095400,211207640,12380,12380,12380,12380,30
|
|
20230901,095300,210836240,12400,12400,12400,12400,0
|
|
20230901,095200,210836240,12400,12360,12400,12360,33
|
|
20230901,095100,210427200,12350,12250,12490,12250,1835
|
|
20230901,095000,187605780,12260,12260,12260,12260,601
|
|
20230901,094900,180237520,12300,12300,12300,12260,581
|
|
20230901,094800,173110020,12290,12260,12290,12260,207
|
|
20230901,094700,170566020,12250,12270,12270,12250,71
|
|
20230901,094600,169695520,12280,12280,12300,12280,142
|
|
20230901,094500,167949760,12290,12290,12290,12290,90
|
|
20230901,094400,166843660,12290,12290,12290,12290,10
|
|
20230901,094300,166720760,12300,12300,12300,12300,18
|
|
20230901,094200,166499360,12300,12290,12300,12290,13
|
|
20230901,094100,166339560,12290,12290,12290,12290,1
|
|
20230901,094000,166327270,12300,12300,12300,12300,6
|
|
20230901,093900,166253470,12350,12350,12350,12350,0
|
|
20230901,093800,166253470,12350,12350,12350,12350,0
|
|
20230901,093700,166253470,12350,12320,12350,12310,271
|
|
20230901,093600,162916740,12330,12330,12330,12330,266
|
|
20230901,093500,159636960,12330,12370,12390,12330,412
|
|
20230901,093400,154548650,12370,12370,12370,12370,9
|
|
20230901,093300,154437320,12400,12460,12470,12400,1062
|
|
20230901,093200,141198060,12450,12430,12450,12430,579
|
|
20230901,093100,134000730,12430,12440,12440,12400,506
|
|
20230901,093000,127724590,12430,12400,12430,12390,334
|
|
20230901,092900,123581690,12390,12390,12390,12390,800
|
|
20230901,092800,113669690,12390,12420,12420,12390,70
|
|
20230901,092700,112801790,12420,12430,12430,12420,47
|
|
20230901,092600,112218040,12450,12460,12490,12450,804
|
|
20230901,092500,102187140,12470,12390,12470,12390,1690
|
|
20230901,092400,81159910,12400,12370,12400,12370,246
|
|
20230901,092300,78110430,12340,12340,12340,12340,200
|
|
20230901,092200,75642430,12340,12340,12340,12340,0
|
|
20230901,092100,75642430,12340,12340,12340,12340,100
|
|
20230901,092000,74408430,12340,12380,12390,12340,271
|
|
20230901,091900,71056560,12380,12340,12380,12340,264
|
|
20230901,091800,67792860,12310,12330,12330,12310,34
|
|
20230901,091700,67373820,12320,12310,12320,12310,27
|
|
20230901,091600,67041430,12300,12300,12300,12300,0
|
|
20230901,091500,67041430,12300,12300,12300,12300,5
|
|
20230901,091400,66979930,12300,12300,12300,12300,5
|
|
20230901,091300,66918430,12300,12300,12300,12270,264
|
|
20230901,091200,63671710,12300,12300,12300,12300,166
|
|
20230901,091100,61629910,12320,12320,12320,12300,43
|
|
20230901,091000,61100170,12300,12300,12300,12300,116
|
|
20230901,090900,59673370,12300,12310,12310,12300,403
|
|
20230901,090800,54712980,12310,12270,12310,12270,64
|
|
20230901,090700,53926390,12310,12290,12330,12260,890
|
|
20230901,090600,42960100,12290,12290,12290,12290,114
|
|
20230901,090500,41559040,12370,12300,12370,12290,84
|
|
20230901,090400,40525830,12300,12410,12410,12300,150
|
|
20230901,090300,38679500,12410,12460,12460,12380,55
|
|
20230901,090200,37996460,12480,12280,12500,12250,1007
|
|
20230901,090100,25560600,12250,12250,12250,12250,348
|
|
20230901,090000,21297600,12240,12240,12240,12240,1740
|