612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190900,503360580,12200,12200,12200,12200,3957
|
|
20230927,190800,503360580,12200,12200,12200,12200,0
|
|
20230927,190700,503360580,12200,12200,12200,12200,0
|
|
20230927,190600,503360580,12200,12200,12200,12200,0
|
|
20230927,190500,503360580,12200,12200,12200,12200,0
|
|
20230927,190400,503360580,12200,12200,12200,12200,0
|
|
20230927,190300,503360580,12200,12200,12200,12200,0
|
|
20230927,190200,503360580,12200,12200,12200,12200,0
|
|
20230927,190100,503360580,12200,12200,12200,12200,0
|
|
20230927,190000,503360580,12200,12200,12200,12200,0
|
|
20230927,185900,503360580,12200,12200,12200,12200,0
|
|
20230927,185800,503360580,12200,12200,12200,12200,0
|
|
20230927,185700,503360580,12200,12200,12200,12200,0
|
|
20230927,185600,503360580,12200,12200,12200,12200,0
|
|
20230927,185500,503360580,12200,12200,12200,12200,0
|
|
20230927,185400,503360580,12200,12200,12200,12200,0
|
|
20230927,185300,503360580,12200,12200,12200,12200,0
|
|
20230927,185200,503360580,12200,12200,12200,12200,0
|
|
20230927,185100,503360580,12200,12200,12200,12200,0
|
|
20230927,185000,503360580,12200,12200,12200,12200,0
|
|
20230927,184900,503360580,12200,12200,12200,12200,0
|
|
20230927,184800,503360580,12200,12200,12200,12200,0
|
|
20230927,184700,503360580,12200,12200,12200,12200,0
|
|
20230927,184600,503360580,12200,12200,12200,12200,0
|
|
20230927,184500,503360580,12200,12200,12200,12200,0
|
|
20230927,184400,503360580,12200,12200,12200,12200,0
|
|
20230927,184300,503360580,12200,12200,12200,12200,0
|
|
20230927,184200,503360580,12200,12200,12200,12200,0
|
|
20230927,184100,503360580,12200,12200,12200,12200,0
|
|
20230927,184000,503360580,12200,12200,12200,12200,0
|
|
20230927,183900,503360580,12200,12200,12200,12200,3957
|
|
20230927,183800,503360580,12200,12200,12200,12200,0
|
|
20230927,183700,503360580,12200,12200,12200,12200,0
|
|
20230927,183600,503360580,12200,12200,12200,12200,0
|
|
20230927,183500,503360580,12200,12200,12200,12200,0
|
|
20230927,183400,503360580,12200,12200,12200,12200,0
|
|
20230927,183300,503360580,12200,12200,12200,12200,0
|
|
20230927,183200,503360580,12200,12200,12200,12200,0
|
|
20230927,183100,503360580,12200,12200,12200,12200,0
|
|
20230927,183000,503360580,12200,12200,12200,12200,0
|
|
20230927,182900,503360580,12200,12200,12200,12200,0
|
|
20230927,182800,503360580,12200,12200,12200,12200,0
|
|
20230927,182700,503360580,12200,12200,12200,12200,0
|
|
20230927,182600,503360580,12200,12200,12200,12200,0
|
|
20230927,182500,503360580,12200,12200,12200,12200,0
|
|
20230927,182400,503360580,12200,12200,12200,12200,0
|
|
20230927,182300,503360580,12200,12200,12200,12200,0
|
|
20230927,182200,503360580,12200,12200,12200,12200,0
|
|
20230927,182100,503360580,12200,12200,12200,12200,0
|
|
20230927,182000,503360580,12200,12200,12200,12200,0
|
|
20230927,181900,503360580,12200,12200,12200,12200,0
|
|
20230927,181800,503360580,12200,12200,12200,12200,0
|
|
20230927,181700,503360580,12200,12200,12200,12200,0
|
|
20230927,181600,503360580,12200,12200,12200,12200,0
|
|
20230927,181500,503360580,12200,12200,12200,12200,0
|
|
20230927,181400,503360580,12200,12200,12200,12200,0
|
|
20230927,181300,503360580,12200,12200,12200,12200,0
|
|
20230927,181200,503360580,12200,12200,12200,12200,0
|
|
20230927,181100,503360580,12200,12200,12200,12200,0
|
|
20230927,181000,503360580,12200,12200,12200,12200,0
|
|
20230927,180900,503360580,12200,12200,12200,12200,3957
|
|
20230927,180800,503360580,12200,12200,12200,12200,0
|
|
20230927,180700,503360580,12200,12200,12200,12200,0
|
|
20230927,180600,503360580,12200,12200,12200,12200,0
|
|
20230927,180500,503360580,12200,12200,12200,12200,0
|
|
20230927,180400,503360580,12200,12200,12200,12200,0
|
|
20230927,180300,503360580,12200,12200,12200,12200,0
|
|
20230927,180200,503360580,12200,12200,12200,12200,0
|
|
20230927,180100,503360580,12200,12200,12200,12200,0
|
|
20230927,180000,503360580,12200,12200,12200,12200,0
|
|
20230927,175900,503360580,12200,12200,12200,12200,0
|
|
20230927,175800,503360580,12200,12200,12200,12200,0
|
|
20230927,175700,503360580,12200,12200,12200,12200,0
|
|
20230927,175600,503360580,12200,12200,12200,12200,0
|
|
20230927,175500,503360580,12200,12200,12200,12200,0
|
|
20230927,175400,503360580,12200,12200,12200,12200,0
|
|
20230927,175300,503360580,12200,12200,12200,12200,0
|
|
20230927,175200,503360580,12200,12200,12200,12200,0
|
|
20230927,175100,503360580,12200,12200,12200,12200,0
|
|
20230927,175000,503360580,12200,12200,12200,12200,0
|
|
20230927,174900,503360580,12200,12200,12200,12200,0
|
|
20230927,174800,503360580,12200,12200,12200,12200,0
|
|
20230927,174700,503360580,12200,12200,12200,12200,0
|
|
20230927,174600,503360580,12200,12200,12200,12200,0
|
|
20230927,174500,503360580,12200,12200,12200,12200,0
|
|
20230927,174400,503360580,12200,12200,12200,12200,0
|
|
20230927,174300,503360580,12200,12200,12200,12200,0
|
|
20230927,174200,503360580,12200,12200,12200,12200,0
|
|
20230927,174100,503360580,12200,12200,12200,12200,0
|
|
20230927,174000,503360580,12200,12200,12200,12200,0
|
|
20230927,173900,503360580,12200,12200,12200,12200,3957
|
|
20230927,173800,503360580,12200,12200,12200,12200,0
|
|
20230927,173700,503360580,12200,12200,12200,12200,0
|
|
20230927,173600,503360580,12200,12200,12200,12200,0
|
|
20230927,173500,503360580,12200,12200,12200,12200,0
|
|
20230927,173400,503360580,12200,12200,12200,12200,0
|
|
20230927,173300,503360580,12200,12200,12200,12200,0
|
|
20230927,173200,503360580,12200,12200,12200,12200,0
|
|
20230927,173100,503360580,12200,12200,12200,12200,0
|
|
20230927,173000,503360580,12200,12200,12200,12200,0
|
|
20230927,172900,503360580,12200,12200,12200,12200,0
|
|
20230927,172800,503360580,12200,12200,12200,12200,0
|
|
20230927,172700,503360580,12200,12200,12200,12200,0
|
|
20230927,172600,503360580,12200,12200,12200,12200,0
|
|
20230927,172500,503360580,12200,12200,12200,12200,0
|
|
20230927,172400,503360580,12200,12200,12200,12200,0
|
|
20230927,172300,503360580,12200,12200,12200,12200,0
|
|
20230927,172200,503360580,12200,12200,12200,12200,0
|
|
20230927,172100,503360580,12200,12200,12200,12200,0
|
|
20230927,172000,503360580,12200,12200,12200,12200,0
|
|
20230927,171900,503360580,12200,12200,12200,12200,0
|
|
20230927,171800,503360580,12200,12200,12200,12200,0
|
|
20230927,171700,503360580,12200,12200,12200,12200,0
|
|
20230927,171600,503360580,12200,12200,12200,12200,0
|
|
20230927,171500,503360580,12200,12200,12200,12200,0
|
|
20230927,171400,503360580,12200,12200,12200,12200,0
|
|
20230927,171300,503360580,12200,12200,12200,12200,0
|
|
20230927,171200,503360580,12200,12200,12200,12200,0
|
|
20230927,171100,503360580,12200,12200,12200,12200,0
|
|
20230927,171000,503360580,12200,12200,12200,12200,0
|
|
20230927,170900,503360580,12200,12200,12200,12200,3957
|
|
20230927,170800,503360580,12200,12200,12200,12200,0
|
|
20230927,170700,503360580,12200,12200,12200,12200,0
|
|
20230927,170600,503360580,12200,12200,12200,12200,0
|
|
20230927,170500,503360580,12200,12200,12200,12200,0
|
|
20230927,170400,503360580,12200,12200,12200,12200,0
|
|
20230927,170300,503360580,12200,12200,12200,12200,0
|
|
20230927,170200,503360580,12200,12200,12200,12200,0
|
|
20230927,170100,503360580,12200,12200,12200,12200,0
|
|
20230927,170000,503360580,12200,12200,12200,12200,0
|
|
20230927,165900,503360580,12200,12200,12200,12200,0
|
|
20230927,165800,503360580,12200,12200,12200,12200,0
|
|
20230927,165700,503360580,12200,12200,12200,12200,0
|
|
20230927,165600,503360580,12200,12200,12200,12200,0
|
|
20230927,165500,503360580,12200,12200,12200,12200,0
|
|
20230927,165400,503360580,12200,12200,12200,12200,0
|
|
20230927,165300,503360580,12200,12200,12200,12200,0
|
|
20230927,165200,503360580,12200,12200,12200,12200,0
|
|
20230927,165100,503360580,12200,12200,12200,12200,0
|
|
20230927,165000,503360580,12200,12200,12200,12200,0
|
|
20230927,164900,503360580,12200,12200,12200,12200,0
|
|
20230927,164800,503360580,12200,12200,12200,12200,0
|
|
20230927,164700,503360580,12200,12200,12200,12200,0
|
|
20230927,164600,503360580,12200,12200,12200,12200,0
|
|
20230927,164500,503360580,12200,12200,12200,12200,0
|
|
20230927,164400,503360580,12200,12200,12200,12200,0
|
|
20230927,164300,503360580,12200,12200,12200,12200,0
|
|
20230927,164200,503360580,12200,12200,12200,12200,0
|
|
20230927,164100,503360580,12200,12200,12200,12200,0
|
|
20230927,164000,503360580,12200,12200,12200,12200,0
|
|
20230927,163900,503360580,12200,12200,12200,12200,3957
|
|
20230927,163800,503360580,12200,12200,12200,12200,0
|
|
20230927,163700,503360580,12200,12200,12200,12200,0
|
|
20230927,163600,503360580,12200,12200,12200,12200,0
|
|
20230927,163500,503360580,12200,12200,12200,12200,0
|
|
20230927,163400,503360580,12200,12200,12200,12200,0
|
|
20230927,163300,503360580,12200,12200,12200,12200,0
|
|
20230927,163200,503360580,12200,12200,12200,12200,0
|
|
20230927,163100,503360580,12200,12200,12200,12200,0
|
|
20230927,163000,503360580,12200,12200,12200,12200,0
|
|
20230927,162900,503360580,12200,12200,12200,12200,0
|
|
20230927,162800,503360580,12200,12200,12200,12200,0
|
|
20230927,162700,503360580,12200,12200,12200,12200,0
|
|
20230927,162600,503360580,12200,12200,12200,12200,0
|
|
20230927,162500,503360580,12200,12200,12200,12200,0
|
|
20230927,162400,503360580,12200,12200,12200,12200,0
|
|
20230927,162300,503360580,12200,12200,12200,12200,0
|
|
20230927,162200,503360580,12200,12200,12200,12200,0
|
|
20230927,162100,503360580,12200,12200,12200,12200,0
|
|
20230927,162000,503360580,12200,12200,12200,12200,0
|
|
20230927,161900,503360580,12200,12200,12200,12200,0
|
|
20230927,161800,503360580,12200,12200,12200,12200,0
|
|
20230927,161700,503360580,12200,12200,12200,12200,0
|
|
20230927,161600,503360580,12200,12200,12200,12200,0
|
|
20230927,161500,503360580,12200,12200,12200,12200,0
|
|
20230927,161400,503360580,12200,12200,12200,12200,0
|
|
20230927,161300,503360580,12200,12200,12200,12200,0
|
|
20230927,161200,503360580,12200,12200,12200,12200,0
|
|
20230927,161100,503360580,12200,12200,12200,12200,0
|
|
20230927,161000,503360580,12200,12200,12200,12200,0
|
|
20230927,160900,503360580,12200,12200,12200,12200,3957
|
|
20230927,160800,503360580,12200,12200,12200,12200,0
|
|
20230927,160700,503360580,12200,12200,12200,12200,0
|
|
20230927,160600,503360580,12200,12200,12200,12200,0
|
|
20230927,160500,503360580,12200,12200,12200,12200,0
|
|
20230927,160400,503360580,12200,12200,12200,12200,0
|
|
20230927,160300,503360580,12200,12200,12200,12200,0
|
|
20230927,160200,503360580,12200,12200,12200,12200,0
|
|
20230927,160100,503360580,12200,12200,12200,12200,0
|
|
20230927,160000,503360580,12200,12200,12200,12200,0
|
|
20230927,155900,503360580,12200,12200,12200,12200,0
|
|
20230927,155800,503360580,12200,12200,12200,12200,0
|
|
20230927,155700,503360580,12200,12200,12200,12200,0
|
|
20230927,155600,503360580,12200,12200,12200,12200,0
|
|
20230927,155500,503360580,12200,12200,12200,12200,0
|
|
20230927,155400,503360580,12200,12200,12200,12200,0
|
|
20230927,155300,503360580,12200,12200,12200,12200,0
|
|
20230927,155200,503360580,12200,12200,12200,12200,0
|
|
20230927,155100,503360580,12200,12200,12200,12200,0
|
|
20230927,155000,503360580,12200,12200,12200,12200,0
|
|
20230927,154900,503360580,12200,12200,12200,12200,0
|
|
20230927,154800,503360580,12200,12200,12200,12200,0
|
|
20230927,154700,503360580,12200,12200,12200,12200,0
|
|
20230927,154600,503360580,12200,12200,12200,12200,0
|
|
20230927,154500,503360580,12200,12200,12200,12200,0
|
|
20230927,154400,503360580,12200,12200,12200,12200,0
|
|
20230927,154300,503360580,12200,12200,12200,12200,0
|
|
20230927,154200,503360580,12200,12200,12200,12200,0
|
|
20230927,154100,503360580,12200,12200,12200,12200,0
|
|
20230927,154000,503360580,12200,12200,12200,12200,0
|
|
20230927,153900,503360580,12200,12200,12200,12200,3957
|
|
20230927,153800,503360580,12200,12200,12200,12200,0
|
|
20230927,153700,503360580,12200,12200,12200,12200,0
|
|
20230927,153600,503360580,12200,12200,12200,12200,0
|
|
20230927,153500,503360580,12200,12200,12200,12200,0
|
|
20230927,153400,503360580,12200,12200,12200,12200,0
|
|
20230927,153300,503360580,12200,12200,12200,12200,0
|
|
20230927,153200,503360580,12200,12200,12200,12200,0
|
|
20230927,153100,503360580,12200,12200,12200,12200,0
|
|
20230927,153000,503360580,12200,12200,12200,12200,3957
|
|
20230927,152900,455085180,12260,12260,12260,12260,0
|
|
20230927,152800,455085180,12260,12260,12260,12260,0
|
|
20230927,152700,455085180,12260,12260,12260,12260,0
|
|
20230927,152600,455085180,12260,12260,12260,12260,0
|
|
20230927,152500,455085180,12260,12260,12260,12260,0
|
|
20230927,152400,455085180,12260,12260,12260,12260,0
|
|
20230927,152300,455085180,12260,12260,12260,12260,0
|
|
20230927,152200,455085180,12260,12260,12260,12260,0
|
|
20230927,152100,455085180,12260,12260,12260,12260,0
|
|
20230927,152000,455085180,12260,12260,12260,12260,0
|
|
20230927,151900,455085180,12260,12290,12290,12260,449
|
|
20230927,151800,449576420,12270,12290,12290,12270,371
|
|
20230927,151700,445020480,12290,12280,12290,12280,131
|
|
20230927,151600,443411600,12290,12290,12290,12280,279
|
|
20230927,151500,439982710,12290,12290,12290,12290,3
|
|
20230927,151400,439945840,12290,12290,12290,12290,3
|
|
20230927,151300,439908970,12290,12270,12290,12270,164
|
|
20230927,151200,437895810,12280,12270,12280,12270,361
|
|
20230927,151100,433463930,12280,12280,12280,12280,3
|
|
20230927,151000,433427090,12280,12280,12280,12280,5
|
|
20230927,150900,433365690,12280,12280,12280,12280,120
|
|
20230927,150800,431892090,12280,12280,12280,12280,1
|
|
20230927,150700,431879810,12280,12280,12280,12280,4
|
|
20230927,150600,431830690,12280,12280,12280,12270,214
|
|
20230927,150500,429203770,12290,12290,12290,12290,2
|
|
20230927,150400,429179190,12290,12290,12290,12290,5
|
|
20230927,150300,429117740,12290,12300,12300,12290,10
|
|
20230927,150200,428994810,12300,12290,12300,12290,88
|
|
20230927,150100,427913260,12290,12300,12300,12280,236
|
|
20230927,150000,425013810,12300,12290,12300,12290,175
|
|
20230927,145900,422862810,12300,12300,12300,12300,5
|
|
20230927,145800,422801310,12300,12300,12300,12300,11
|
|
20230927,145700,422666010,12300,12300,12300,12290,154
|
|
20230927,145600,420772720,12300,12290,12300,12290,90
|
|
20230927,145500,419665740,12300,12280,12300,12280,77
|
|
20230927,145400,418719390,12290,12290,12290,12290,4
|
|
20230927,145300,418670230,12290,12290,12290,12290,32
|
|
20230927,145200,418276950,12290,12300,12300,12290,134
|
|
20230927,145100,416630070,12290,12290,12290,12290,375
|
|
20230927,145000,412021320,12290,12290,12290,12290,55
|
|
20230927,144900,411345370,12290,12280,12290,12280,70
|
|
20230927,144800,410485760,12280,12280,12280,12280,53
|
|
20230927,144700,409834920,12280,12280,12280,12280,46
|
|
20230927,144600,409270040,12290,12290,12290,12290,3
|
|
20230927,144500,409233170,12280,12290,12290,12280,13
|
|
20230927,144400,409073500,12280,12290,12290,12280,332
|
|
20230927,144300,404996530,12290,12290,12290,12290,109
|
|
20230927,144200,403656920,12290,12270,12290,12270,544
|
|
20230927,144100,396980490,12270,12270,12270,12260,25
|
|
20230927,144000,396673770,12270,12270,12270,12270,51
|
|
20230927,143900,396048000,12270,12270,12270,12270,22
|
|
20230927,143800,395778060,12270,12270,12270,12270,30
|
|
20230927,143700,395409960,12260,12260,12260,12260,266
|
|
20230927,143600,392148800,12260,12260,12260,12260,0
|
|
20230927,143500,392148800,12260,12260,12260,12260,10
|
|
20230927,143400,392026200,12260,12260,12260,12260,51
|
|
20230927,143300,391400940,12250,12250,12250,12250,2
|
|
20230927,143200,391376440,12260,12260,12260,12260,1
|
|
20230927,143100,391364180,12260,12260,12260,12260,44
|
|
20230927,143000,390824740,12260,12230,12260,12230,299
|
|
20230927,142900,387162150,12230,12230,12230,12230,228
|
|
20230927,142800,384373710,12230,12240,12240,12230,466
|
|
20230927,142700,378673660,12240,12240,12240,12240,38
|
|
20230927,142600,378208540,12240,12240,12240,12240,0
|
|
20230927,142500,378208540,12240,12240,12240,12240,19
|
|
20230927,142400,377975980,12240,12240,12240,12240,10
|
|
20230927,142300,377853580,12240,12240,12240,12240,4
|
|
20230927,142200,377804620,12240,12230,12240,12230,45
|
|
20230927,142100,377254020,12230,12230,12230,12230,0
|
|
20230927,142000,377254020,12230,12230,12230,12230,0
|
|
20230927,141900,377254020,12230,12230,12230,12230,81
|
|
20230927,141800,376263390,12230,12230,12230,12230,0
|
|
20230927,141700,376263390,12230,12230,12230,12230,12
|
|
20230927,141600,376116630,12220,12230,12230,12220,22
|
|
20230927,141500,375847670,12230,12220,12230,12220,153
|
|
20230927,141400,373976500,12220,12220,12220,12220,0
|
|
20230927,141300,373976500,12220,12220,12220,12220,0
|
|
20230927,141200,373976500,12220,12220,12220,12220,0
|
|
20230927,141100,373976500,12220,12220,12220,12210,203
|
|
20230927,141000,371496590,12220,12220,12220,12220,55
|
|
20230927,140900,370824490,12220,12220,12220,12220,2
|
|
20230927,140800,370800050,12220,12220,12220,12220,10
|
|
20230927,140700,370677850,12210,12210,12220,12210,101
|
|
20230927,140600,369444120,12210,12210,12210,12210,2
|
|
20230927,140500,369419700,12210,12210,12210,12210,18
|
|
20230927,140400,369199920,12210,12210,12210,12210,0
|
|
20230927,140300,369199920,12210,12210,12210,12210,1
|
|
20230927,140200,369187710,12210,12210,12210,12210,0
|
|
20230927,140100,369187710,12210,12210,12210,12170,889
|
|
20230927,140000,358358640,12210,12210,12210,12210,0
|
|
20230927,135900,358358640,12210,12210,12210,12210,55
|
|
20230927,135800,357687090,12210,12210,12210,12210,2
|
|
20230927,135700,357662670,12210,12210,12210,12210,43
|
|
20230927,135600,357137640,12210,12210,12210,12210,30
|
|
20230927,135500,356771340,12210,12210,12210,12210,0
|
|
20230927,135400,356771340,12210,12210,12210,12210,30
|
|
20230927,135300,356405040,12210,12210,12210,12210,0
|
|
20230927,135200,356405040,12210,12210,12210,12210,0
|
|
20230927,135100,356405040,12210,12220,12220,12210,133
|
|
20230927,135000,354780010,12230,12230,12230,12230,0
|
|
20230927,134900,354780010,12230,12230,12230,12230,2
|
|
20230927,134800,354755550,12230,12230,12230,12230,119
|
|
20230927,134700,353300180,12230,12230,12230,12230,73
|
|
20230927,134600,352407390,12230,12230,12230,12230,0
|
|
20230927,134500,352407390,12230,12230,12230,12230,1
|
|
20230927,134400,352395160,12240,12240,12250,12240,616
|
|
20230927,134300,344854870,12240,12240,12240,12240,0
|
|
20230927,134200,344854870,12240,12240,12240,12240,10
|
|
20230927,134100,344732470,12240,12240,12240,12240,1
|
|
20230927,134000,344720230,12240,12240,12240,12240,10
|
|
20230927,133900,344597830,12230,12230,12230,12230,50
|
|
20230927,133800,343986330,12240,12240,12240,12240,10
|
|
20230927,133700,343863930,12230,12230,12230,12230,0
|
|
20230927,133600,343863930,12230,12230,12230,12230,0
|
|
20230927,133500,343863930,12230,12230,12230,12230,81
|
|
20230927,133400,342873300,12230,12230,12230,12230,0
|
|
20230927,133300,342873300,12230,12220,12230,12220,59
|
|
20230927,133200,342152220,12220,12220,12220,12220,10
|
|
20230927,133100,342030020,12210,12210,12210,12210,5
|
|
20230927,133000,341968970,12210,12210,12210,12210,0
|
|
20230927,132900,341968970,12210,12210,12210,12210,0
|
|
20230927,132800,341968970,12210,12210,12210,12210,0
|
|
20230927,132700,341968970,12210,12210,12210,12210,0
|
|
20230927,132600,341968970,12210,12210,12210,12210,4
|
|
20230927,132500,341920130,12210,12210,12210,12210,0
|
|
20230927,132400,341920130,12210,12210,12210,12210,35
|
|
20230927,132300,341492780,12210,12220,12220,12210,39
|
|
20230927,132200,341016390,12220,12220,12220,12220,258
|
|
20230927,132100,337863630,12220,12220,12220,12220,48
|
|
20230927,132000,337277070,12240,12240,12240,12240,4
|
|
20230927,131900,337228110,12240,12240,12240,12240,53
|
|
20230927,131800,336579390,12240,12240,12240,12240,1
|
|
20230927,131700,336567150,12240,12230,12240,12230,151
|
|
20230927,131600,334720400,12210,12210,12210,12210,414
|
|
20230927,131500,329665460,12210,12210,12210,12210,0
|
|
20230927,131400,329665460,12210,12210,12210,12210,34
|
|
20230927,131300,329250320,12210,12200,12210,12200,32
|
|
20230927,131200,328859820,12200,12190,12200,12190,28
|
|
20230927,131100,328518400,12190,12190,12190,12190,69
|
|
20230927,131000,327677290,12180,12180,12180,12180,0
|
|
20230927,130900,327677290,12180,12180,12180,12180,100
|
|
20230927,130800,326459290,12190,12200,12200,12190,94
|
|
20230927,130700,325313120,12200,12200,12200,12200,2
|
|
20230927,130600,325288720,12190,12190,12190,12190,100
|
|
20230927,130500,324069720,12190,12190,12190,12190,204
|
|
20230927,130400,321582960,12190,12190,12190,12190,0
|
|
20230927,130300,321582960,12190,12190,12190,12190,69
|
|
20230927,130200,320741850,12200,12200,12200,12200,2
|
|
20230927,130100,320717450,12190,12190,12190,12190,49
|
|
20230927,130000,320120140,12190,12190,12190,12190,0
|
|
20230927,125900,320120140,12190,12180,12190,12180,3
|
|
20230927,125800,320083580,12180,12180,12180,12180,0
|
|
20230927,125700,320083580,12180,12180,12180,12180,0
|
|
20230927,125600,320083580,12180,12180,12180,12180,0
|
|
20230927,125500,320083580,12180,12180,12180,12180,0
|
|
20230927,125400,320083580,12180,12180,12180,12180,0
|
|
20230927,125300,320083580,12180,12160,12180,12160,231
|
|
20230927,125200,317273780,12150,12150,12150,12150,45
|
|
20230927,125100,316727030,12150,12150,12150,12150,422
|
|
20230927,125000,311599730,12140,12140,12140,12140,0
|
|
20230927,124900,311599730,12140,12140,12140,12140,10
|
|
20230927,124800,311478330,12140,12140,12140,12140,0
|
|
20230927,124700,311478330,12140,12140,12140,12140,233
|
|
20230927,124600,308649710,12130,12130,12130,12130,197
|
|
20230927,124500,306260100,12130,12130,12130,12130,53
|
|
20230927,124400,305617210,12140,12140,12140,12130,11
|
|
20230927,124300,305483680,12130,12130,12130,12130,0
|
|
20230927,124200,305483680,12130,12130,12130,12130,5
|
|
20230927,124100,305423030,12140,12120,12140,12100,1013
|
|
20230927,124000,293156930,12120,12130,12130,12120,351
|
|
20230927,123900,288902560,12130,12130,12130,12130,0
|
|
20230927,123800,288902560,12130,12130,12130,12130,5
|
|
20230927,123700,288841910,12130,12130,12130,12130,32
|
|
20230927,123600,288453750,12130,12120,12130,12120,2
|
|
20230927,123500,288429500,12130,12130,12130,12130,0
|
|
20230927,123400,288429500,12130,12130,12130,12130,2
|
|
20230927,123300,288405240,12130,12130,12130,12130,152
|
|
20230927,123200,286561480,12140,12140,12140,12140,1
|
|
20230927,123100,286549340,12140,12140,12140,12140,7
|
|
20230927,123000,286464360,12140,12140,12140,12140,0
|
|
20230927,122900,286464360,12140,12140,12140,12140,44
|
|
20230927,122800,285930200,12130,12140,12140,12130,12
|
|
20230927,122700,285784570,12140,12140,12140,12140,0
|
|
20230927,122600,285784570,12140,12140,12140,12140,0
|
|
20230927,122500,285784570,12140,12140,12140,12140,5
|
|
20230927,122400,285723870,12140,12140,12140,12140,7
|
|
20230927,122300,285638890,12150,12150,12150,12150,2
|
|
20230927,122200,285614590,12150,12140,12150,12140,72
|
|
20230927,122100,284739860,12110,12110,12110,12110,0
|
|
20230927,122000,284739860,12110,12140,12140,12110,160
|
|
20230927,121900,282800010,12150,12150,12150,12150,22
|
|
20230927,121800,282532710,12150,12150,12150,12150,0
|
|
20230927,121700,282532710,12150,12150,12150,12150,9
|
|
20230927,121600,282423360,12140,12140,12140,12140,1
|
|
20230927,121500,282411220,12140,12140,12140,12140,7
|
|
20230927,121400,282326240,12150,12150,12150,12150,8
|
|
20230927,121300,282229040,12150,12150,12150,12150,21
|
|
20230927,121200,281973890,12140,12140,12140,12140,0
|
|
20230927,121100,281973890,12140,12140,12140,12140,8
|
|
20230927,121000,281876770,12150,12150,12150,12150,0
|
|
20230927,120900,281876770,12150,12140,12150,12140,28
|
|
20230927,120800,281536830,12140,12140,12140,12140,50
|
|
20230927,120700,280929830,12150,12150,12150,12150,19
|
|
20230927,120600,280698980,12150,12150,12150,12150,4
|
|
20230927,120500,280650380,12150,12150,12150,12150,11
|
|
20230927,120400,280516730,12150,12150,12150,12150,1
|
|
20230927,120300,280504580,12150,12150,12150,12140,4
|
|
20230927,120200,280455990,12150,12150,12150,12150,0
|
|
20230927,120100,280455990,12150,12150,12150,12150,2
|
|
20230927,120000,280431690,12130,12130,12130,12130,1
|
|
20230927,115900,280419560,12130,12130,12130,12130,9
|
|
20230927,115800,280310390,12110,12110,12110,12110,0
|
|
20230927,115700,280310390,12110,12110,12110,12110,0
|
|
20230927,115600,280310390,12110,12110,12110,12110,0
|
|
20230927,115500,280310390,12110,12110,12110,12110,26
|
|
20230927,115400,279995530,12110,12130,12130,12110,15
|
|
20230927,115300,279813680,12110,12110,12110,12110,0
|
|
20230927,115200,279813680,12110,12110,12110,12110,0
|
|
20230927,115100,279813680,12110,12120,12120,12110,127
|
|
20230927,115000,278275580,12110,12130,12130,12110,752
|
|
20230927,114900,269168720,12130,12120,12130,12110,443
|
|
20230927,114800,263802780,12140,12140,12140,12140,0
|
|
20230927,114700,263802780,12140,12140,12140,12140,1
|
|
20230927,114600,263790640,12140,12140,12140,12140,14
|
|
20230927,114500,263620680,12110,12120,12120,12110,202
|
|
20230927,114400,261173680,12120,12130,12130,12120,129
|
|
20230927,114300,259610090,12130,12130,12130,12130,1
|
|
20230927,114200,259597960,12130,12130,12130,12130,0
|
|
20230927,114100,259597960,12130,12140,12140,12130,150
|
|
20230927,114000,257778380,12140,12140,12140,12140,196
|
|
20230927,113900,255398940,12140,12140,12140,12140,0
|
|
20230927,113800,255398940,12140,12150,12150,12140,112
|
|
20230927,113700,254039140,12150,12150,12150,12150,17
|
|
20230927,113600,253832590,12150,12150,12150,12150,13
|
|
20230927,113500,253674640,12150,12150,12150,12150,0
|
|
20230927,113400,253674640,12150,12150,12150,12150,1
|
|
20230927,113300,253662490,12150,12150,12150,12150,2
|
|
20230927,113200,253638190,12150,12150,12150,12150,6
|
|
20230927,113100,253565290,12150,12150,12150,12150,0
|
|
20230927,113000,253565290,12150,12150,12150,12150,4
|
|
20230927,112900,253516690,12150,12160,12160,12150,245
|
|
20230927,112800,250539930,12160,12160,12160,12160,0
|
|
20230927,112700,250539930,12160,12160,12160,12160,14
|
|
20230927,112600,250369690,12160,12160,12160,12160,0
|
|
20230927,112500,250369690,12160,12160,12160,12160,3
|
|
20230927,112400,250333210,12160,12160,12160,12160,0
|
|
20230927,112300,250333210,12160,12160,12160,12160,0
|
|
20230927,112200,250333210,12160,12160,12160,12160,2
|
|
20230927,112100,250308890,12140,12140,12140,12140,38
|
|
20230927,112000,249847570,12140,12140,12140,12140,24
|
|
20230927,111900,249556210,12140,12140,12140,12140,5
|
|
20230927,111800,249495510,12140,12140,12140,12140,24
|
|
20230927,111700,249204150,12140,12130,12140,12130,19
|
|
20230927,111600,248973600,12140,12140,12140,12130,313
|
|
20230927,111500,245173890,12130,12140,12140,12130,2
|
|
20230927,111400,245149620,12140,12140,12140,12140,11
|
|
20230927,111300,245016080,12120,12120,12120,12120,2
|
|
20230927,111200,244991840,12110,12110,12110,12110,0
|
|
20230927,111100,244991840,12110,12110,12110,12110,0
|
|
20230927,111000,244991840,12110,12120,12120,12110,60
|
|
20230927,110900,244264940,12120,12120,12120,12110,557
|
|
20230927,110800,237515100,12120,12120,12120,12120,2
|
|
20230927,110700,237490860,12120,12120,12120,12120,736
|
|
20230927,110600,228570540,12130,12140,12140,12130,169
|
|
20230927,110500,226520450,12140,12160,12160,12140,19
|
|
20230927,110400,226289580,12160,12170,12170,12160,10
|
|
20230927,110300,226167930,12180,12140,12180,12130,800
|
|
20230927,110200,216452700,12140,12140,12140,12140,0
|
|
20230927,110100,216452700,12140,12140,12140,12140,7
|
|
20230927,110000,216367720,12140,12140,12140,12140,2
|
|
20230927,105900,216343440,12140,12140,12140,12140,0
|
|
20230927,105800,216343440,12140,12140,12140,12140,10
|
|
20230927,105700,216222040,12150,12150,12150,12150,2
|
|
20230927,105600,216197740,12150,12150,12150,12150,0
|
|
20230927,105500,216197740,12150,12150,12150,12150,1
|
|
20230927,105400,216185590,12150,12150,12150,12150,2
|
|
20230927,105300,216161290,12150,12150,12150,12150,0
|
|
20230927,105200,216161290,12150,12120,12150,12120,293
|
|
20230927,105100,212608910,12130,12130,12130,12120,10
|
|
20230927,105000,212487660,12130,12130,12130,12130,0
|
|
20230927,104900,212487660,12130,12140,12140,12130,147
|
|
20230927,104800,210704480,12140,12140,12140,12140,0
|
|
20230927,104700,210704480,12140,12140,12140,12140,0
|
|
20230927,104600,210704480,12140,12140,12140,12140,33
|
|
20230927,104500,210303860,12140,12140,12140,12140,9
|
|
20230927,104400,210194600,12140,12140,12140,12140,25
|
|
20230927,104300,209891100,12140,12150,12150,12140,253
|
|
20230927,104200,206819660,12150,12150,12150,12150,25
|
|
20230927,104100,206515910,12150,12150,12150,12150,6
|
|
20230927,104000,206443010,12150,12150,12150,12150,1
|
|
20230927,103900,206430860,12150,12150,12150,12150,24
|
|
20230927,103800,206139260,12140,12140,12150,12140,279
|
|
20230927,103700,202752180,12140,12140,12140,12140,538
|
|
20230927,103600,196220860,12140,12140,12140,12140,8
|
|
20230927,103500,196123740,12140,12140,12140,12140,27
|
|
20230927,103400,195795960,12130,12140,12140,12130,8
|
|
20230927,103300,195698910,12140,12130,12140,12130,110
|
|
20230927,103200,194364600,12130,12130,12130,12130,29
|
|
20230927,103100,194012830,12130,12130,12130,12130,151
|
|
20230927,103000,192181200,12120,12120,12120,12120,95
|
|
20230927,102900,191029800,12120,12130,12130,12120,55
|
|
20230927,102800,190363190,12130,12120,12130,12120,226
|
|
20230927,102700,187624030,12130,12130,12130,12130,6
|
|
20230927,102600,187551250,12090,12090,12090,12090,0
|
|
20230927,102500,187551250,12090,12120,12120,12090,51
|
|
20230927,102400,186934430,12110,12100,12110,12100,1030
|
|
20230927,102300,174468980,12100,12100,12100,12100,1225
|
|
20230927,102200,159646480,12110,12110,12110,12110,8
|
|
20230927,102100,159549600,12110,12110,12110,12110,15
|
|
20230927,102000,159367950,12110,12110,12110,12110,47
|
|
20230927,101900,158798780,12100,12110,12110,12100,53
|
|
20230927,101800,158157250,12110,12110,12110,12110,0
|
|
20230927,101700,158157250,12110,12110,12110,12110,0
|
|
20230927,101600,158157250,12110,12130,12130,12110,1185
|
|
20230927,101500,143800170,12140,12140,12140,12140,5
|
|
20230927,101400,143739470,12130,12150,12150,12130,350
|
|
20230927,101300,139490620,12150,12150,12150,12150,10
|
|
20230927,101200,139369120,12150,12150,12150,12150,52
|
|
20230927,101100,138737320,12150,12150,12150,12150,0
|
|
20230927,101000,138737320,12150,12160,12160,12150,13
|
|
20230927,100900,138579340,12170,12160,12170,12160,1094
|
|
20230927,100800,125275960,12160,12160,12160,12160,0
|
|
20230927,100700,125275960,12160,12160,12160,12160,0
|
|
20230927,100600,125275960,12160,12160,12160,12160,4
|
|
20230927,100500,125227320,12160,12160,12160,12160,10
|
|
20230927,100400,125105720,12160,12160,12160,12160,19
|
|
20230927,100300,124874680,12150,12150,12160,12140,659
|
|
20230927,100200,116861980,12160,12160,12160,12160,0
|
|
20230927,100100,116861980,12160,12160,12160,12160,23
|
|
20230927,100000,116582300,12160,12150,12160,12140,51
|
|
20230927,095900,115963130,12140,12140,12140,12140,6
|
|
20230927,095800,115890290,12140,12160,12160,12130,878
|
|
20230927,095700,105235200,12170,12140,12170,12140,7
|
|
20230927,095600,105150070,12170,12160,12170,12150,59
|
|
20230927,095500,104433030,12150,12170,12170,12150,24
|
|
20230927,095400,104141330,12150,12160,12170,12150,64
|
|
20230927,095300,103363090,12160,12160,12160,12160,15
|
|
20230927,095200,103180690,12160,12160,12160,12150,329
|
|
20230927,095100,99183220,12160,12170,12180,12160,348
|
|
20230927,095000,94951260,12170,12170,12180,12170,49
|
|
20230927,094900,94354920,12180,12180,12180,12180,29
|
|
20230927,094800,94001700,12190,12190,12190,12190,29
|
|
20230927,094700,93648190,12200,12200,12200,12200,2
|
|
20230927,094600,93623790,12200,12200,12200,12200,3
|
|
20230927,094500,93587190,12180,12180,12180,12180,0
|
|
20230927,094400,93587190,12180,12190,12190,12180,70
|
|
20230927,094300,92734560,12200,12200,12210,12200,59
|
|
20230927,094200,92014730,12200,12200,12200,12200,3
|
|
20230927,094100,91978130,12200,12210,12210,12200,58
|
|
20230927,094000,91270460,12210,12210,12210,12210,13
|
|
20230927,093900,91111730,12210,12210,12210,12210,0
|
|
20230927,093800,91111730,12210,12210,12210,12210,5
|
|
20230927,093700,91050680,12210,12210,12210,12210,6
|
|
20230927,093600,90977420,12210,12210,12210,12210,22
|
|
20230927,093500,90708800,12210,12200,12210,12200,238
|
|
20230927,093400,87804120,12200,12200,12200,12200,19
|
|
20230927,093300,87572320,12200,12190,12200,12160,118
|
|
20230927,093200,86135810,12210,12210,12210,12210,8
|
|
20230927,093100,86038130,12210,12190,12210,12190,181
|
|
20230927,093000,83830360,12190,12190,12190,12190,0
|
|
20230927,092900,83830360,12190,12170,12190,12170,56
|
|
20230927,092800,83148720,12190,12190,12190,12190,0
|
|
20230927,092700,83148720,12190,12190,12190,12190,0
|
|
20230927,092600,83148720,12190,12180,12190,12180,109
|
|
20230927,092500,81821090,12170,12150,12170,12150,37
|
|
20230927,092400,81371150,12140,12160,12160,12140,495
|
|
20230927,092300,75358190,12160,12180,12180,12160,171
|
|
20230927,092200,73276800,12180,12180,12180,12170,223
|
|
20230927,092100,70562710,12180,12180,12180,12180,0
|
|
20230927,092000,70562710,12180,12180,12180,12180,0
|
|
20230927,091900,70562710,12180,12180,12180,12180,0
|
|
20230927,091800,70562710,12180,12200,12200,12180,126
|
|
20230927,091700,69027810,12200,12200,12200,12200,1
|
|
20230927,091600,69015610,12200,12200,12200,12200,22
|
|
20230927,091500,68747210,12200,12190,12200,12190,9
|
|
20230927,091400,68637420,12170,12160,12170,12160,1014
|
|
20230927,091300,56297230,12170,12170,12170,12170,9
|
|
20230927,091200,56187700,12170,12160,12170,12150,186
|
|
20230927,091100,53927610,12180,12180,12180,12180,32
|
|
20230927,091000,53537850,12180,12210,12210,12180,92
|
|
20230927,090900,52416770,12210,12210,12210,12210,39
|
|
20230927,090800,51940580,12220,12220,12220,12220,22
|
|
20230927,090700,51671740,12260,12180,12260,12180,1203
|
|
20230927,090600,36993880,12180,12130,12180,12120,1210
|
|
20230927,090500,22314110,12130,12120,12130,12120,336
|
|
20230927,090400,18240800,12100,12110,12110,12100,52
|
|
20230927,090300,17611440,12100,12100,12100,12100,280
|
|
20230927,090200,14223440,12100,12120,12140,12100,395
|
|
20230927,090100,9441170,12130,12150,12150,12120,280
|
|
20230927,090000,6045320,12160,12160,12180,12160,497
|