581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183800,292516950,9370,9370,9370,9370,1774
|
|
20230906,183700,292516950,9370,9370,9370,9370,0
|
|
20230906,183600,292516950,9370,9370,9370,9370,0
|
|
20230906,183500,292516950,9370,9370,9370,9370,0
|
|
20230906,183400,292516950,9370,9370,9370,9370,0
|
|
20230906,183300,292516950,9370,9370,9370,9370,0
|
|
20230906,183200,292516950,9370,9370,9370,9370,0
|
|
20230906,183100,292516950,9370,9370,9370,9370,0
|
|
20230906,183000,292516950,9370,9370,9370,9370,0
|
|
20230906,182900,292516950,9370,9370,9370,9370,0
|
|
20230906,182800,292516950,9370,9370,9370,9370,0
|
|
20230906,182700,292516950,9370,9370,9370,9370,0
|
|
20230906,182600,292516950,9370,9370,9370,9370,0
|
|
20230906,182500,292516950,9370,9370,9370,9370,0
|
|
20230906,182400,292516950,9370,9370,9370,9370,0
|
|
20230906,182300,292516950,9370,9370,9370,9370,0
|
|
20230906,182200,292516950,9370,9370,9370,9370,0
|
|
20230906,182100,292516950,9370,9370,9370,9370,0
|
|
20230906,182000,292516950,9370,9370,9370,9370,0
|
|
20230906,181900,292516950,9370,9370,9370,9370,0
|
|
20230906,181800,292516950,9370,9370,9370,9370,0
|
|
20230906,181700,292516950,9370,9370,9370,9370,0
|
|
20230906,181600,292516950,9370,9370,9370,9370,0
|
|
20230906,181500,292516950,9370,9370,9370,9370,0
|
|
20230906,181400,292516950,9370,9370,9370,9370,0
|
|
20230906,181300,292516950,9370,9370,9370,9370,0
|
|
20230906,181200,292516950,9370,9370,9370,9370,0
|
|
20230906,181100,292516950,9370,9370,9370,9370,0
|
|
20230906,181000,292516950,9370,9370,9370,9370,0
|
|
20230906,180900,292516950,9370,9370,9370,9370,0
|
|
20230906,180800,292516950,9370,9370,9370,9370,1774
|
|
20230906,180700,292516950,9370,9370,9370,9370,0
|
|
20230906,180600,292516950,9370,9370,9370,9370,0
|
|
20230906,180500,292516950,9370,9370,9370,9370,0
|
|
20230906,180400,292516950,9370,9370,9370,9370,0
|
|
20230906,180300,292516950,9370,9370,9370,9370,0
|
|
20230906,180200,292516950,9370,9370,9370,9370,0
|
|
20230906,180100,292516950,9370,9370,9370,9370,0
|
|
20230906,180000,292516950,9370,9370,9370,9370,0
|
|
20230906,175900,292516950,9370,9370,9370,9370,0
|
|
20230906,175800,292516950,9370,9370,9370,9370,0
|
|
20230906,175700,292516950,9370,9370,9370,9370,0
|
|
20230906,175600,292516950,9370,9370,9370,9370,0
|
|
20230906,175500,292516950,9370,9370,9370,9370,0
|
|
20230906,175400,292516950,9370,9370,9370,9370,0
|
|
20230906,175300,292516950,9370,9370,9370,9370,0
|
|
20230906,175200,292516950,9370,9370,9370,9370,0
|
|
20230906,175100,292516950,9370,9370,9370,9370,0
|
|
20230906,175000,292516950,9370,9370,9370,9370,0
|
|
20230906,174900,292516950,9370,9370,9370,9370,0
|
|
20230906,174800,292516950,9370,9370,9370,9370,0
|
|
20230906,174700,292516950,9370,9370,9370,9370,0
|
|
20230906,174600,292516950,9370,9370,9370,9370,0
|
|
20230906,174500,292516950,9370,9370,9370,9370,0
|
|
20230906,174400,292516950,9370,9370,9370,9370,0
|
|
20230906,174300,292516950,9370,9370,9370,9370,0
|
|
20230906,174200,292516950,9370,9370,9370,9370,0
|
|
20230906,174100,292516950,9370,9370,9370,9370,0
|
|
20230906,174000,292516950,9370,9370,9370,9370,0
|
|
20230906,173900,292516950,9370,9370,9370,9370,0
|
|
20230906,173800,292516950,9370,9370,9370,9370,1774
|
|
20230906,173700,292516950,9370,9370,9370,9370,0
|
|
20230906,173600,292516950,9370,9370,9370,9370,0
|
|
20230906,173500,292516950,9370,9370,9370,9370,0
|
|
20230906,173400,292516950,9370,9370,9370,9370,0
|
|
20230906,173300,292516950,9370,9370,9370,9370,0
|
|
20230906,173200,292516950,9370,9370,9370,9370,0
|
|
20230906,173100,292516950,9370,9370,9370,9370,0
|
|
20230906,173000,292516950,9370,9370,9370,9370,0
|
|
20230906,172900,292516950,9370,9370,9370,9370,0
|
|
20230906,172800,292516950,9370,9370,9370,9370,0
|
|
20230906,172700,292516950,9370,9370,9370,9370,0
|
|
20230906,172600,292516950,9370,9370,9370,9370,0
|
|
20230906,172500,292516950,9370,9370,9370,9370,0
|
|
20230906,172400,292516950,9370,9370,9370,9370,0
|
|
20230906,172300,292516950,9370,9370,9370,9370,0
|
|
20230906,172200,292516950,9370,9370,9370,9370,0
|
|
20230906,172100,292516950,9370,9370,9370,9370,0
|
|
20230906,172000,292516950,9370,9370,9370,9370,0
|
|
20230906,171900,292516950,9370,9370,9370,9370,0
|
|
20230906,171800,292516950,9370,9370,9370,9370,0
|
|
20230906,171700,292516950,9370,9370,9370,9370,0
|
|
20230906,171600,292516950,9370,9370,9370,9370,0
|
|
20230906,171500,292516950,9370,9370,9370,9370,0
|
|
20230906,171400,292516950,9370,9370,9370,9370,0
|
|
20230906,171300,292516950,9370,9370,9370,9370,0
|
|
20230906,171200,292516950,9370,9370,9370,9370,0
|
|
20230906,171100,292516950,9370,9370,9370,9370,0
|
|
20230906,171000,292516950,9370,9370,9370,9370,0
|
|
20230906,170900,292516950,9370,9370,9370,9370,0
|
|
20230906,170800,292516950,9370,9370,9370,9370,1774
|
|
20230906,170700,292516950,9370,9370,9370,9370,0
|
|
20230906,170600,292516950,9370,9370,9370,9370,0
|
|
20230906,170500,292516950,9370,9370,9370,9370,0
|
|
20230906,170400,292516950,9370,9370,9370,9370,0
|
|
20230906,170300,292516950,9370,9370,9370,9370,0
|
|
20230906,170200,292516950,9370,9370,9370,9370,0
|
|
20230906,170100,292516950,9370,9370,9370,9370,0
|
|
20230906,170000,292516950,9370,9370,9370,9370,0
|
|
20230906,165900,292516950,9370,9370,9370,9370,0
|
|
20230906,165800,292516950,9370,9370,9370,9370,0
|
|
20230906,165700,292516950,9370,9370,9370,9370,0
|
|
20230906,165600,292516950,9370,9370,9370,9370,0
|
|
20230906,165500,292516950,9370,9370,9370,9370,0
|
|
20230906,165400,292516950,9370,9370,9370,9370,0
|
|
20230906,165300,292516950,9370,9370,9370,9370,0
|
|
20230906,165200,292516950,9370,9370,9370,9370,0
|
|
20230906,165100,292516950,9370,9370,9370,9370,0
|
|
20230906,165000,292516950,9370,9370,9370,9370,0
|
|
20230906,164900,292516950,9370,9370,9370,9370,0
|
|
20230906,164800,292516950,9370,9370,9370,9370,0
|
|
20230906,164700,292516950,9370,9370,9370,9370,0
|
|
20230906,164600,292516950,9370,9370,9370,9370,0
|
|
20230906,164500,292516950,9370,9370,9370,9370,0
|
|
20230906,164400,292516950,9370,9370,9370,9370,0
|
|
20230906,164300,292516950,9370,9370,9370,9370,0
|
|
20230906,164200,292516950,9370,9370,9370,9370,0
|
|
20230906,164100,292516950,9370,9370,9370,9370,0
|
|
20230906,164000,292516950,9370,9370,9370,9370,0
|
|
20230906,163900,292516950,9370,9370,9370,9370,0
|
|
20230906,163800,292516950,9370,9370,9370,9370,1774
|
|
20230906,163700,292516950,9370,9370,9370,9370,0
|
|
20230906,163600,292516950,9370,9370,9370,9370,0
|
|
20230906,163500,292516950,9370,9370,9370,9370,0
|
|
20230906,163400,292516950,9370,9370,9370,9370,0
|
|
20230906,163300,292516950,9370,9370,9370,9370,0
|
|
20230906,163200,292516950,9370,9370,9370,9370,0
|
|
20230906,163100,292516950,9370,9370,9370,9370,0
|
|
20230906,163000,292516950,9370,9370,9370,9370,0
|
|
20230906,162900,292516950,9370,9370,9370,9370,0
|
|
20230906,162800,292516950,9370,9370,9370,9370,0
|
|
20230906,162700,292516950,9370,9370,9370,9370,0
|
|
20230906,162600,292516950,9370,9370,9370,9370,0
|
|
20230906,162500,292516950,9370,9370,9370,9370,0
|
|
20230906,162400,292516950,9370,9370,9370,9370,0
|
|
20230906,162300,292516950,9370,9370,9370,9370,0
|
|
20230906,162200,292516950,9370,9370,9370,9370,0
|
|
20230906,162100,292516950,9370,9370,9370,9370,0
|
|
20230906,162000,292516950,9370,9370,9370,9370,0
|
|
20230906,161900,292516950,9370,9370,9370,9370,0
|
|
20230906,161800,292516950,9370,9370,9370,9370,0
|
|
20230906,161700,292516950,9370,9370,9370,9370,0
|
|
20230906,161600,292516950,9370,9370,9370,9370,0
|
|
20230906,161500,292516950,9370,9370,9370,9370,0
|
|
20230906,161400,292516950,9370,9370,9370,9370,0
|
|
20230906,161300,292516950,9370,9370,9370,9370,0
|
|
20230906,161200,292516950,9370,9370,9370,9370,0
|
|
20230906,161100,292516950,9370,9370,9370,9370,0
|
|
20230906,161000,292516950,9370,9370,9370,9370,0
|
|
20230906,160900,292516950,9370,9370,9370,9370,0
|
|
20230906,160800,292516950,9370,9370,9370,9370,1774
|
|
20230906,160700,292516950,9370,9370,9370,9370,0
|
|
20230906,160600,292516950,9370,9370,9370,9370,0
|
|
20230906,160500,292516950,9370,9370,9370,9370,0
|
|
20230906,160400,292516950,9370,9370,9370,9370,0
|
|
20230906,160300,292516950,9370,9370,9370,9370,0
|
|
20230906,160200,292516950,9370,9370,9370,9370,0
|
|
20230906,160100,292516950,9370,9370,9370,9370,0
|
|
20230906,160000,292516950,9370,9370,9370,9370,0
|
|
20230906,155900,292516950,9370,9370,9370,9370,0
|
|
20230906,155800,292516950,9370,9370,9370,9370,0
|
|
20230906,155700,292516950,9370,9370,9370,9370,0
|
|
20230906,155600,292516950,9370,9370,9370,9370,0
|
|
20230906,155500,292516950,9370,9370,9370,9370,0
|
|
20230906,155400,292516950,9370,9370,9370,9370,0
|
|
20230906,155300,292516950,9370,9370,9370,9370,0
|
|
20230906,155200,292516950,9370,9370,9370,9370,0
|
|
20230906,155100,292516950,9370,9370,9370,9370,0
|
|
20230906,155000,292516950,9370,9370,9370,9370,0
|
|
20230906,154900,292516950,9370,9370,9370,9370,0
|
|
20230906,154800,292516950,9370,9370,9370,9370,0
|
|
20230906,154700,292516950,9370,9370,9370,9370,0
|
|
20230906,154600,292516950,9370,9370,9370,9370,0
|
|
20230906,154500,292516950,9370,9370,9370,9370,0
|
|
20230906,154400,292516950,9370,9370,9370,9370,0
|
|
20230906,154300,292516950,9370,9370,9370,9370,0
|
|
20230906,154200,292516950,9370,9370,9370,9370,0
|
|
20230906,154100,292516950,9370,9370,9370,9370,0
|
|
20230906,154000,292516950,9370,9370,9370,9370,0
|
|
20230906,153900,292516950,9370,9370,9370,9370,0
|
|
20230906,153800,292516950,9370,9370,9370,9370,1774
|
|
20230906,153700,292516950,9370,9370,9370,9370,0
|
|
20230906,153600,292516950,9370,9370,9370,9370,0
|
|
20230906,153500,292516950,9370,9370,9370,9370,0
|
|
20230906,153400,292516950,9370,9370,9370,9370,0
|
|
20230906,153300,292516950,9370,9370,9370,9370,0
|
|
20230906,153200,292516950,9370,9370,9370,9370,0
|
|
20230906,153100,292516950,9370,9370,9370,9370,0
|
|
20230906,153000,292516950,9370,9370,9370,9370,1774
|
|
20230906,152900,275894570,9340,9340,9340,9340,0
|
|
20230906,152800,275894570,9340,9340,9340,9340,0
|
|
20230906,152700,275894570,9340,9340,9340,9340,0
|
|
20230906,152600,275894570,9340,9340,9340,9340,0
|
|
20230906,152500,275894570,9340,9340,9340,9340,0
|
|
20230906,152400,275894570,9340,9340,9340,9340,0
|
|
20230906,152300,275894570,9340,9340,9340,9340,0
|
|
20230906,152200,275894570,9340,9340,9340,9340,0
|
|
20230906,152100,275894570,9340,9340,9340,9340,0
|
|
20230906,152000,275894570,9340,9340,9340,9340,0
|
|
20230906,151900,275894570,9340,9330,9340,9320,434
|
|
20230906,151800,271846790,9330,9330,9330,9330,157
|
|
20230906,151700,270381980,9330,9320,9330,9320,133
|
|
20230906,151600,269141130,9340,9330,9340,9330,132
|
|
20230906,151500,267909560,9340,9340,9340,9340,33
|
|
20230906,151400,267601340,9340,9340,9340,9330,60
|
|
20230906,151300,267040970,9340,9350,9360,9340,275
|
|
20230906,151200,264472420,9340,9350,9350,9330,129
|
|
20230906,151100,263268000,9340,9340,9350,9340,119
|
|
20230906,151000,262156510,9340,9340,9340,9330,61
|
|
20230906,150900,261586810,9340,9340,9340,9330,196
|
|
20230906,150800,259756590,9340,9340,9340,9330,235
|
|
20230906,150700,257561720,9340,9340,9350,9340,96
|
|
20230906,150600,256665060,9340,9340,9340,9340,90
|
|
20230906,150500,255824460,9340,9340,9350,9330,478
|
|
20230906,150400,251359950,9340,9330,9340,9330,857
|
|
20230906,150300,243355770,9320,9340,9340,9320,22
|
|
20230906,150200,243150370,9340,9340,9340,9330,107
|
|
20230906,150100,242151090,9340,9300,9340,9300,21
|
|
20230906,150000,241955070,9300,9300,9300,9300,49
|
|
20230906,145900,241499370,9300,9290,9300,9290,53
|
|
20230906,145800,241006690,9300,9290,9300,9290,165
|
|
20230906,145700,239472390,9290,9280,9290,9280,42
|
|
20230906,145600,239082440,9290,9280,9290,9280,71
|
|
20230906,145500,238423050,9340,9270,9340,9260,215
|
|
20230906,145400,236429080,9270,9260,9270,9250,2113
|
|
20230906,145300,216883780,9280,9270,9290,9250,120
|
|
20230906,145200,215771160,9260,9270,9270,9260,1583
|
|
20230906,145100,201097830,9270,9270,9270,9270,20
|
|
20230906,145000,200912430,9270,9270,9280,9270,59
|
|
20230906,144900,200365300,9270,9270,9270,9270,54
|
|
20230906,144800,199864720,9270,9270,9270,9270,37
|
|
20230906,144700,199521730,9270,9270,9270,9270,20
|
|
20230906,144600,199336330,9270,9270,9270,9270,49
|
|
20230906,144500,198882100,9270,9270,9270,9270,52
|
|
20230906,144400,198400060,9270,9270,9270,9270,34
|
|
20230906,144300,198084880,9270,9270,9270,9270,45
|
|
20230906,144200,197667730,9270,9270,9270,9270,20
|
|
20230906,144100,197482330,9270,9270,9270,9270,23
|
|
20230906,144000,197269120,9270,9270,9270,9270,67
|
|
20230906,143900,196648030,9270,9280,9280,9270,54
|
|
20230906,143800,196147440,9280,9280,9280,9280,32
|
|
20230906,143700,195850480,9280,9270,9280,9270,28
|
|
20230906,143600,195590880,9280,9260,9280,9260,54
|
|
20230906,143500,195090340,9260,9260,9260,9260,50
|
|
20230906,143400,194627340,9260,9260,9260,9260,23
|
|
20230906,143300,194414360,9260,9260,9260,9260,67
|
|
20230906,143200,193793940,9260,9260,9260,9260,137
|
|
20230906,143100,192525320,9260,9260,9260,9260,43
|
|
20230906,143000,192127140,9260,9260,9260,9260,62
|
|
20230906,142900,191553020,9260,9260,9260,9260,57
|
|
20230906,142800,191025200,9270,9270,9270,9270,5
|
|
20230906,142700,190978850,9260,9260,9270,9260,88
|
|
20230906,142600,190163820,9260,9260,9260,9260,36
|
|
20230906,142500,189830460,9260,9280,9290,9260,34
|
|
20230906,142400,189514850,9270,9270,9270,9270,97
|
|
20230906,142300,188615660,9270,9270,9280,9270,57
|
|
20230906,142200,188087120,9270,9270,9270,9270,69
|
|
20230906,142100,187447490,9270,9270,9270,9270,23
|
|
20230906,142000,187234280,9270,9280,9280,9270,38
|
|
20230906,141900,186881840,9280,9280,9280,9280,58
|
|
20230906,141800,186343600,9280,9270,9280,9270,57
|
|
20230906,141700,185814780,9270,9270,9280,9270,64
|
|
20230906,141600,185221300,9270,9270,9270,9270,55
|
|
20230906,141500,184711450,9270,9270,9270,9270,73
|
|
20230906,141400,184034740,9270,9280,9280,9270,39
|
|
20230906,141300,183673200,9280,9270,9280,9270,65
|
|
20230906,141200,183070510,9270,9270,9270,9270,58
|
|
20230906,141100,182532850,9270,9270,9270,9270,35
|
|
20230906,141000,182208400,9270,9270,9270,9270,38
|
|
20230906,140900,181856140,9270,9270,9270,9270,58
|
|
20230906,140800,181318480,9270,9270,9270,9270,37
|
|
20230906,140700,180975490,9270,9270,9270,9270,35
|
|
20230906,140600,180651040,9270,9270,9270,9270,73
|
|
20230906,140500,179974330,9270,9270,9270,9270,38
|
|
20230906,140400,179622070,9270,9270,9270,9270,244
|
|
20230906,140300,177360190,9280,9270,9280,9270,40
|
|
20230906,140200,176989380,9270,9270,9270,9270,53
|
|
20230906,140100,176498070,9270,9270,9270,9270,58
|
|
20230906,140000,175960410,9270,9270,9270,9270,23
|
|
20230906,135900,175747200,9270,9270,9270,9270,96
|
|
20230906,135800,174857280,9270,9270,9270,9270,51
|
|
20230906,135700,174384510,9270,9270,9270,9270,54
|
|
20230906,135600,173883930,9270,9270,9270,9270,84
|
|
20230906,135500,173105250,9270,9270,9270,9270,22
|
|
20230906,135400,172901310,9270,9270,9270,9270,60
|
|
20230906,135300,172345110,9270,9270,9280,9270,40
|
|
20230906,135200,171974300,9270,9270,9270,9270,62
|
|
20230906,135100,171399560,9270,9270,9270,9270,63
|
|
20230906,135000,170815550,9270,9270,9270,9270,44
|
|
20230906,134900,170407670,9270,9270,9270,9270,76
|
|
20230906,134800,169703150,9270,9270,9270,9270,55
|
|
20230906,134700,169193300,9270,9260,9270,9260,70
|
|
20230906,134600,168544600,9260,9260,9260,9260,76
|
|
20230906,134500,167840840,9260,9260,9260,9260,136
|
|
20230906,134400,166581480,9260,9260,9260,9260,25
|
|
20230906,134300,166349980,9260,9250,9260,9250,72
|
|
20230906,134200,165683590,9250,9260,9260,9250,47
|
|
20230906,134100,165248760,9250,9250,9250,9250,67
|
|
20230906,134000,164629010,9250,9260,9260,9250,47
|
|
20230906,133900,164194160,9250,9250,9250,9250,61
|
|
20230906,133800,163629910,9250,9260,9260,9250,165
|
|
20230906,133700,162102600,9260,9260,9260,9260,39
|
|
20230906,133600,161741460,9260,9260,9260,9260,84
|
|
20230906,133500,160963620,9260,9260,9260,9260,27
|
|
20230906,133400,160713600,9260,9260,9300,9260,46
|
|
20230906,133300,160287600,9260,9260,9260,9260,77
|
|
20230906,133200,159574580,9260,9260,9260,9260,84
|
|
20230906,133100,158796740,9260,9260,9260,9260,55
|
|
20230906,133000,158287440,9260,9260,9260,9260,37
|
|
20230906,132900,157944820,9260,9270,9270,9260,48
|
|
20230906,132800,157500060,9270,9270,9270,9270,72
|
|
20230906,132700,156832620,9270,9260,9270,9260,75
|
|
20230906,132600,156137920,9260,9260,9260,9260,60
|
|
20230906,132500,155582320,9270,9270,9270,9270,31
|
|
20230906,132400,155294950,9270,9270,9270,9270,32
|
|
20230906,132300,154998310,9270,9260,9270,9260,79
|
|
20230906,132200,154266400,9260,9260,9260,9260,74
|
|
20230906,132100,153581160,9260,9260,9260,9260,40
|
|
20230906,132000,153210760,9260,9270,9270,9260,56
|
|
20230906,131900,152691840,9270,9270,9270,9270,31
|
|
20230906,131800,152404470,9270,9260,9270,9250,77
|
|
20230906,131700,151691320,9260,9250,9260,9250,41
|
|
20230906,131600,151311920,9250,9250,9260,9250,56
|
|
20230906,131500,150793880,9250,9250,9250,9250,63
|
|
20230906,131400,150211130,9250,9250,9250,9250,40
|
|
20230906,131300,149841130,9250,9250,9260,9250,73
|
|
20230906,131200,149165780,9250,9250,9250,9250,46
|
|
20230906,131100,148740280,9250,9250,9260,9250,54
|
|
20230906,131000,148240680,9250,9250,9260,9250,57
|
|
20230906,130900,147713330,9250,9260,9260,9250,46
|
|
20230906,130800,147287570,9260,9250,9260,9250,75
|
|
20230906,130700,146593300,9250,9250,9260,9250,52
|
|
20230906,130600,146112250,9250,9250,9260,9250,58
|
|
20230906,130500,145575590,9250,9250,9260,9250,67
|
|
20230906,130400,144955690,9260,9250,9260,9250,43
|
|
20230906,130300,144557790,9250,9250,9260,9250,71
|
|
20230906,130200,143900960,9250,9260,9260,9250,49
|
|
20230906,130100,143447450,9260,9260,9260,9260,36
|
|
20230906,130000,143114090,9260,9260,9260,9260,80
|
|
20230906,125900,142373290,9260,9260,9260,9260,53
|
|
20230906,125800,141882510,9260,9260,9260,9260,47
|
|
20230906,125700,141447290,9270,9260,9270,9260,56
|
|
20230906,125600,140928230,9260,9260,9260,9260,56
|
|
20230906,125500,140409670,9260,9260,9260,9260,76
|
|
20230906,125400,139705910,9260,9260,9260,9260,54
|
|
20230906,125300,139205870,9260,9260,9260,9260,20
|
|
20230906,125200,139020670,9260,9270,9270,9260,90
|
|
20230906,125100,138186670,9270,9280,9280,9270,37
|
|
20230906,125000,137843670,9280,9280,9280,9280,51
|
|
20230906,124900,137370390,9280,9310,9320,9280,77
|
|
20230906,124800,136654280,9280,9260,9280,9260,55
|
|
20230906,124700,136144330,9260,9260,9260,9260,59
|
|
20230906,124600,135597990,9260,9260,9270,9260,45
|
|
20230906,124500,135181240,9260,9260,9260,9260,73
|
|
20230906,124400,134505260,9260,9260,9260,9260,54
|
|
20230906,124300,134005220,9260,9260,9260,9260,67
|
|
20230906,124200,133384800,9260,9260,9260,9260,74
|
|
20230906,124100,132699560,9260,9270,9270,9260,25
|
|
20230906,124000,132467990,9270,9270,9270,9270,60
|
|
20230906,123900,131911790,9270,9270,9270,9270,59
|
|
20230906,123800,131364860,9270,9270,9270,9270,65
|
|
20230906,123700,130762310,9270,9270,9280,9270,65
|
|
20230906,123600,130159750,9270,9270,9270,9270,23
|
|
20230906,123500,129946540,9270,9280,9280,9270,64
|
|
20230906,123400,129353250,9270,9270,9280,9270,45
|
|
20230906,123300,128935880,9270,9280,9280,9270,212
|
|
20230906,123200,126968830,9280,9280,9280,9280,88
|
|
20230906,123100,126152190,9280,9290,9290,9280,36
|
|
20230906,123000,125818100,9280,9280,9280,9280,41
|
|
20230906,122900,125437620,9280,9280,9280,9280,101
|
|
20230906,122800,124500340,9280,9280,9280,9280,89
|
|
20230906,122700,123674420,9280,9280,9280,9280,43
|
|
20230906,122600,123275380,9280,9280,9280,9280,50
|
|
20230906,122500,122811380,9280,9280,9280,9280,36
|
|
20230906,122400,122477300,9280,9280,9280,9280,43
|
|
20230906,122300,122078260,9280,9280,9280,9280,56
|
|
20230906,122200,121558580,9280,9290,9290,9280,97
|
|
20230906,122100,120658290,9290,9280,9290,9280,60
|
|
20230906,122000,120101410,9290,9280,9290,9280,43
|
|
20230906,121900,119702360,9280,9280,9280,9280,63
|
|
20230906,121800,119117720,9280,9280,9280,9280,49
|
|
20230906,121700,118663000,9280,9280,9280,9280,43
|
|
20230906,121600,118263960,9280,9280,9290,9280,77
|
|
20230906,121500,117549060,9280,9280,9290,9280,42
|
|
20230906,121400,117159170,9280,9280,9280,9280,61
|
|
20230906,121300,116593090,9280,9280,9280,9280,38
|
|
20230906,121200,116240450,9280,9280,9280,9280,71
|
|
20230906,121100,115581570,9280,9280,9280,9280,62
|
|
20230906,121000,115006210,9280,9280,9280,9280,26
|
|
20230906,120900,114764930,9280,9280,9280,9280,80
|
|
20230906,120800,114022530,9280,9280,9280,9280,44
|
|
20230906,120700,113614210,9280,9280,9280,9280,52
|
|
20230906,120600,113131650,9280,9280,9290,9280,80
|
|
20230906,120500,112389170,9280,9290,9290,9280,52
|
|
20230906,120400,111906360,9280,9280,9280,9280,42
|
|
20230906,120300,111516600,9280,9280,9290,9280,77
|
|
20230906,120200,110801840,9280,9280,9280,9280,40
|
|
20230906,120100,110430640,9280,9280,9280,9280,56
|
|
20230906,120000,109910960,9280,9290,9290,9280,49
|
|
20230906,115900,109455950,9290,9290,9300,9290,88
|
|
20230906,115800,108638360,9290,9290,9290,9290,38
|
|
20230906,115700,108285340,9290,9290,9290,9290,50
|
|
20230906,115600,107820840,9290,9290,9290,9290,54
|
|
20230906,115500,107319180,9290,9290,9300,9290,80
|
|
20230906,115400,106575880,9290,9290,9290,9290,47
|
|
20230906,115300,106139250,9290,9290,9290,9290,40
|
|
20230906,115200,105767650,9290,9290,9290,9290,41
|
|
20230906,115100,105386760,9290,9290,9290,9290,81
|
|
20230906,115000,104634270,9290,9280,9290,9280,52
|
|
20230906,114900,104151660,9280,9280,9280,9280,59
|
|
20230906,114800,103604140,9280,9290,9290,9280,50
|
|
20230906,114700,103139890,9290,9290,9290,9280,49
|
|
20230906,114600,102684870,9290,9280,9290,9280,65
|
|
20230906,114500,102081170,9280,9290,9290,9280,54
|
|
20230906,114400,101579990,9290,9290,9290,9290,34
|
|
20230906,114300,101264130,9290,9280,9290,9280,65
|
|
20230906,114200,100660330,9280,9280,9280,9280,60
|
|
20230906,114100,100103530,9280,9310,9310,9280,45
|
|
20230906,114000,99685900,9280,9280,9280,9280,56
|
|
20230906,113900,99166220,9280,9280,9290,9280,74
|
|
20230906,113800,98479490,9280,9300,9300,9280,907
|
|
20230906,113700,90056750,9300,9290,9300,9290,148
|
|
20230906,113600,88680830,9290,9290,9300,9290,57
|
|
20230906,113500,88151200,9300,9300,9300,9290,91
|
|
20230906,113400,87305410,9300,9300,9300,9300,54
|
|
20230906,113300,86803210,9300,9300,9300,9290,137
|
|
20230906,113200,85529310,9290,9290,9300,9290,332
|
|
20230906,113100,82444830,9290,9290,9290,9290,44
|
|
20230906,113000,82036070,9290,9290,9290,9290,59
|
|
20230906,112900,81487960,9290,9290,9290,9290,62
|
|
20230906,112800,80911980,9300,9300,9300,9300,175
|
|
20230906,112700,79284480,9300,9290,9300,9290,82
|
|
20230906,112600,78521990,9290,9290,9290,9290,36
|
|
20230906,112500,78187550,9290,9290,9300,9290,265
|
|
20230906,112400,75725550,9290,9290,9290,9290,51
|
|
20230906,112300,75251760,9290,9290,9290,9290,70
|
|
20230906,112200,74601460,9290,9290,9290,9290,52
|
|
20230906,112100,74118380,9290,9290,9290,9290,24
|
|
20230906,112000,73895420,9290,9290,9300,9290,158
|
|
20230906,111900,72426600,9290,9290,9290,9290,36
|
|
20230906,111800,72092160,9290,9290,9300,9290,88
|
|
20230906,111700,71274560,9290,9290,9290,9290,39
|
|
20230906,111600,70912250,9290,9290,9300,9290,58
|
|
20230906,111500,70373210,9290,9290,9290,9290,63
|
|
20230906,111400,69787940,9290,9300,9300,9290,135
|
|
20230906,111300,68532670,9300,9300,9300,9300,47
|
|
20230906,111200,68095570,9300,9300,9300,9300,46
|
|
20230906,111100,67667770,9300,9300,9300,9300,24
|
|
20230906,111000,67444570,9300,9300,9300,9300,46
|
|
20230906,110900,67016770,9300,9300,9300,9300,19
|
|
20230906,110800,66840070,9300,9300,9300,9300,29
|
|
20230906,110700,66570370,9300,9300,9300,9300,49
|
|
20230906,110600,66114670,9300,9300,9300,9300,23
|
|
20230906,110500,65900770,9300,9300,9300,9300,46
|
|
20230906,110400,65472970,9300,9300,9300,9300,21
|
|
20230906,110300,65277670,9300,9300,9300,9300,23
|
|
20230906,110200,65063770,9300,9290,9300,9290,74
|
|
20230906,110100,64375880,9290,9290,9290,9290,24
|
|
20230906,110000,64152920,9290,9290,9290,9290,43
|
|
20230906,105900,63753450,9300,9300,9300,9290,55
|
|
20230906,105800,63242180,9300,9300,9300,9300,37
|
|
20230906,105700,62898080,9300,9300,9300,9300,44
|
|
20230906,105600,62488880,9300,9300,9300,9300,34
|
|
20230906,105500,62172680,9300,9300,9300,9300,45
|
|
20230906,105400,61754180,9300,9290,9300,9290,27
|
|
20230906,105300,61503110,9310,9290,9310,9290,111
|
|
20230906,105200,60469800,9290,9290,9290,9290,25
|
|
20230906,105100,60237550,9320,9290,9320,9290,55
|
|
20230906,105000,59726080,9290,9290,9290,9290,30
|
|
20230906,104900,59447380,9290,9290,9290,9290,1
|
|
20230906,104800,59438090,9290,9290,9290,9290,24
|
|
20230906,104700,59215130,9300,9290,9300,9290,26
|
|
20230906,104600,58973570,9290,9290,9290,9290,13
|
|
20230906,104500,58852800,9290,9290,9290,9290,20
|
|
20230906,104400,58667000,9290,9290,9290,9290,34
|
|
20230906,104300,58351140,9290,9290,9290,9290,6
|
|
20230906,104200,58295400,9290,9300,9300,9290,7
|
|
20230906,104100,58230320,9300,9290,9300,9290,37
|
|
20230906,104000,57886370,9290,9290,9290,9290,9
|
|
20230906,103900,57802760,9290,9290,9290,9290,31
|
|
20230906,103800,57514770,9290,9290,9290,9290,26
|
|
20230906,103700,57273230,9290,9300,9300,9290,15
|
|
20230906,103600,57133760,9300,9320,9320,9300,3
|
|
20230906,103500,57105840,9330,9300,9340,9290,184
|
|
20230906,103400,55393800,9300,9290,9300,9290,38
|
|
20230906,103300,55040600,9290,9290,9290,9290,12
|
|
20230906,103200,54929120,9290,9290,9290,9290,42
|
|
20230906,103100,54538940,9290,9290,9290,9290,0
|
|
20230906,103000,54538940,9290,9290,9290,9290,15
|
|
20230906,102900,54399590,9290,9290,9290,9290,34
|
|
20230906,102800,54083730,9290,9290,9290,9290,23
|
|
20230906,102700,53870060,9290,9290,9290,9290,13
|
|
20230906,102600,53749290,9290,9290,9290,9290,25
|
|
20230906,102500,53517040,9290,9290,9290,9290,18
|
|
20230906,102400,53349820,9290,9290,9290,9290,43
|
|
20230906,102300,52950350,9300,9290,9300,9290,105
|
|
20230906,102200,51973880,9290,9290,9290,9290,22
|
|
20230906,102100,51769500,9290,9290,9290,9290,33
|
|
20230906,102000,51462930,9290,9290,9290,9290,10
|
|
20230906,101900,51370030,9290,9290,9290,9290,34
|
|
20230906,101800,51054170,9290,9300,9300,9290,223
|
|
20230906,101700,48980440,9300,9300,9300,9300,5
|
|
20230906,101600,48933940,9300,9300,9300,9300,22
|
|
20230906,101500,48729340,9300,9300,9300,9300,13
|
|
20230906,101400,48608440,9300,9300,9300,9300,3
|
|
20230906,101300,48580540,9300,9300,9300,9300,11
|
|
20230906,101200,48478240,9300,9300,9300,9300,43
|
|
20230906,101100,48078340,9290,9300,9300,9290,38
|
|
20230906,101000,47725110,9290,9290,9290,9290,12
|
|
20230906,100900,47613630,9290,9290,9290,9290,4
|
|
20230906,100800,47576470,9290,9290,9290,9290,41
|
|
20230906,100700,47195580,9290,9300,9300,9290,136
|
|
20230906,100600,45930820,9300,9300,9300,9300,4
|
|
20230906,100500,45893620,9300,9300,9300,9300,20
|
|
20230906,100400,45707620,9300,9300,9300,9300,15
|
|
20230906,100300,45568120,9300,9310,9310,9300,9
|
|
20230906,100200,45484370,9300,9300,9300,9300,8
|
|
20230906,100100,45409970,9300,9300,9300,9300,16
|
|
20230906,100000,45261170,9300,9300,9300,9300,2
|
|
20230906,095900,45242570,9300,9300,9300,9300,3
|
|
20230906,095800,45214670,9300,9300,9300,9300,11
|
|
20230906,095700,45112370,9300,9300,9300,9300,14
|
|
20230906,095600,44982170,9290,9290,9290,9290,0
|
|
20230906,095500,44982170,9290,9290,9290,9290,16
|
|
20230906,095400,44833530,9310,9290,9310,9290,22
|
|
20230906,095300,44628770,9290,9290,9290,9290,0
|
|
20230906,095200,44628770,9290,9290,9290,9290,23
|
|
20230906,095100,44415100,9290,9290,9290,9290,2
|
|
20230906,095000,44396520,9290,9300,9300,9290,7
|
|
20230906,094900,44331450,9290,9290,9300,9290,10
|
|
20230906,094800,44238530,9290,9290,9290,9290,24
|
|
20230906,094700,44015570,9300,9300,9300,9300,8
|
|
20230906,094600,43941170,9290,9290,9290,9290,27
|
|
20230906,094500,43690340,9300,9300,9300,9290,13
|
|
20230906,094400,43569470,9300,9300,9300,9300,7
|
|
20230906,094300,43504370,9300,9300,9300,9300,105
|
|
20230906,094200,42527870,9290,9300,9300,9290,7
|
|
20230906,094100,42462790,9290,9290,9290,9290,35
|
|
20230906,094000,42137640,9290,9310,9310,9290,100
|
|
20230906,093900,41207670,9300,9300,9300,9300,2
|
|
20230906,093800,41189070,9310,9310,9310,9300,211
|
|
20230906,093700,39224840,9310,9340,9340,9310,10
|
|
20230906,093600,39131590,9320,9320,9320,9320,20
|
|
20230906,093500,38945190,9350,9350,9350,9350,30
|
|
20230906,093400,38664690,9350,9360,9390,9350,563
|
|
20230906,093300,33385560,9360,9380,9380,9360,414
|
|
20230906,093200,29502300,9400,9420,9420,9390,415
|
|
20230906,093100,25598450,9420,9420,9420,9420,19
|
|
20230906,093000,25419470,9420,9430,9430,9420,3
|
|
20230906,092900,25391200,9420,9420,9420,9420,8
|
|
20230906,092800,25315840,9480,9470,9480,9470,2
|
|
20230906,092700,25296890,9420,9440,9440,9420,552
|
|
20230906,092600,20086050,9430,9430,9440,9430,73
|
|
20230906,092500,19397480,9400,9430,9440,9400,479
|
|
20230906,092400,14888120,9430,9440,9440,9430,24
|
|
20230906,092300,14661620,9420,9410,9420,9410,84
|
|
20230906,092200,13870640,9420,9450,9450,9420,701
|
|
20230906,092100,7264210,9420,9420,9420,9420,5
|
|
20230906,092000,7217110,9420,9430,9470,9420,6
|
|
20230906,091900,7160440,9430,9430,9480,9430,4
|
|
20230906,091800,7122670,9490,9450,9500,9450,35
|
|
20230906,091700,6791180,9420,9450,9450,9420,70
|
|
20230906,091600,6130160,9450,9450,9450,9450,5
|
|
20230906,091500,6082910,9450,9450,9450,9450,4
|
|
20230906,091400,6045110,9450,9480,9480,9450,32
|
|
20230906,091300,5742110,9500,9490,9500,9490,65
|
|
20230906,091200,5124960,9490,9470,9490,9470,34
|
|
20230906,091100,4802810,9430,9430,9430,9430,2
|
|
20230906,091000,4783950,9440,9440,9440,9430,20
|
|
20230906,090900,4595250,9440,9470,9470,9440,37
|
|
20230906,090800,4245070,9470,9440,9470,9440,4
|
|
20230906,090700,4207280,9500,9450,9500,9450,61
|
|
20230906,090600,3630080,9450,9430,9450,9430,120
|
|
20230906,090500,2496520,9430,9450,9460,9430,34
|
|
20230906,090400,2175550,9470,9470,9470,9460,49
|
|
20230906,090300,1711620,9450,9430,9450,9430,39
|
|
20230906,090200,1343270,9410,9440,9440,9410,50
|
|
20230906,090100,871870,9480,9390,9480,9390,10
|
|
20230906,090000,777880,9450,9500,9500,9450,82
|