669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200600,514181970,12270,12270,12270,12270,551
|
|
20230906,200500,514181970,12270,12270,12270,12270,0
|
|
20230906,200400,514181970,12270,12270,12270,12270,0
|
|
20230906,200300,514181970,12270,12270,12270,12270,0
|
|
20230906,200200,514181970,12270,12270,12270,12270,0
|
|
20230906,200100,514181970,12270,12270,12270,12270,0
|
|
20230906,200000,514181970,12270,12270,12270,12270,0
|
|
20230906,195900,514181970,12270,12270,12270,12270,0
|
|
20230906,195800,514181970,12270,12270,12270,12270,0
|
|
20230906,195700,514181970,12270,12270,12270,12270,0
|
|
20230906,195600,514181970,12270,12270,12270,12270,0
|
|
20230906,195500,514181970,12270,12270,12270,12270,0
|
|
20230906,195400,514181970,12270,12270,12270,12270,0
|
|
20230906,195300,514181970,12270,12270,12270,12270,0
|
|
20230906,195200,514181970,12270,12270,12270,12270,0
|
|
20230906,195100,514181970,12270,12270,12270,12270,0
|
|
20230906,195000,514181970,12270,12270,12270,12270,0
|
|
20230906,194900,514181970,12270,12270,12270,12270,0
|
|
20230906,194800,514181970,12270,12270,12270,12270,0
|
|
20230906,194700,514181970,12270,12270,12270,12270,0
|
|
20230906,194600,514181970,12270,12270,12270,12270,0
|
|
20230906,194500,514181970,12270,12270,12270,12270,0
|
|
20230906,194400,514181970,12270,12270,12270,12270,0
|
|
20230906,194300,514181970,12270,12270,12270,12270,0
|
|
20230906,194200,514181970,12270,12270,12270,12270,0
|
|
20230906,194100,514181970,12270,12270,12270,12270,0
|
|
20230906,194000,514181970,12270,12270,12270,12270,0
|
|
20230906,193900,514181970,12270,12270,12270,12270,0
|
|
20230906,193800,514181970,12270,12270,12270,12270,0
|
|
20230906,193700,514181970,12270,12270,12270,12270,0
|
|
20230906,193600,514181970,12270,12270,12270,12270,551
|
|
20230906,193500,514181970,12270,12270,12270,12270,0
|
|
20230906,193400,514181970,12270,12270,12270,12270,0
|
|
20230906,193300,514181970,12270,12270,12270,12270,0
|
|
20230906,193200,514181970,12270,12270,12270,12270,0
|
|
20230906,193100,514181970,12270,12270,12270,12270,0
|
|
20230906,193000,514181970,12270,12270,12270,12270,0
|
|
20230906,192900,514181970,12270,12270,12270,12270,0
|
|
20230906,192800,514181970,12270,12270,12270,12270,0
|
|
20230906,192700,514181970,12270,12270,12270,12270,0
|
|
20230906,192600,514181970,12270,12270,12270,12270,0
|
|
20230906,192500,514181970,12270,12270,12270,12270,0
|
|
20230906,192400,514181970,12270,12270,12270,12270,0
|
|
20230906,192300,514181970,12270,12270,12270,12270,0
|
|
20230906,192200,514181970,12270,12270,12270,12270,0
|
|
20230906,192100,514181970,12270,12270,12270,12270,0
|
|
20230906,192000,514181970,12270,12270,12270,12270,0
|
|
20230906,191900,514181970,12270,12270,12270,12270,0
|
|
20230906,191800,514181970,12270,12270,12270,12270,0
|
|
20230906,191700,514181970,12270,12270,12270,12270,0
|
|
20230906,191600,514181970,12270,12270,12270,12270,0
|
|
20230906,191500,514181970,12270,12270,12270,12270,0
|
|
20230906,191400,514181970,12270,12270,12270,12270,0
|
|
20230906,191300,514181970,12270,12270,12270,12270,0
|
|
20230906,191200,514181970,12270,12270,12270,12270,0
|
|
20230906,191100,514181970,12270,12270,12270,12270,0
|
|
20230906,191000,514181970,12270,12270,12270,12270,0
|
|
20230906,190900,514181970,12270,12270,12270,12270,0
|
|
20230906,190800,514181970,12270,12270,12270,12270,0
|
|
20230906,190700,514181970,12270,12270,12270,12270,0
|
|
20230906,190600,514181970,12270,12270,12270,12270,551
|
|
20230906,190500,514181970,12270,12270,12270,12270,0
|
|
20230906,190400,514181970,12270,12270,12270,12270,0
|
|
20230906,190300,514181970,12270,12270,12270,12270,0
|
|
20230906,190200,514181970,12270,12270,12270,12270,0
|
|
20230906,190100,514181970,12270,12270,12270,12270,0
|
|
20230906,190000,514181970,12270,12270,12270,12270,0
|
|
20230906,185900,514181970,12270,12270,12270,12270,0
|
|
20230906,185800,514181970,12270,12270,12270,12270,0
|
|
20230906,185700,514181970,12270,12270,12270,12270,0
|
|
20230906,185600,514181970,12270,12270,12270,12270,0
|
|
20230906,185500,514181970,12270,12270,12270,12270,0
|
|
20230906,185400,514181970,12270,12270,12270,12270,0
|
|
20230906,185300,514181970,12270,12270,12270,12270,0
|
|
20230906,185200,514181970,12270,12270,12270,12270,0
|
|
20230906,185100,514181970,12270,12270,12270,12270,0
|
|
20230906,185000,514181970,12270,12270,12270,12270,0
|
|
20230906,184900,514181970,12270,12270,12270,12270,0
|
|
20230906,184800,514181970,12270,12270,12270,12270,0
|
|
20230906,184700,514181970,12270,12270,12270,12270,0
|
|
20230906,184600,514181970,12270,12270,12270,12270,0
|
|
20230906,184500,514181970,12270,12270,12270,12270,0
|
|
20230906,184400,514181970,12270,12270,12270,12270,0
|
|
20230906,184300,514181970,12270,12270,12270,12270,0
|
|
20230906,184200,514181970,12270,12270,12270,12270,0
|
|
20230906,184100,514181970,12270,12270,12270,12270,0
|
|
20230906,184000,514181970,12270,12270,12270,12270,0
|
|
20230906,183900,514181970,12270,12270,12270,12270,0
|
|
20230906,183800,514181970,12270,12270,12270,12270,0
|
|
20230906,183700,514181970,12270,12270,12270,12270,0
|
|
20230906,183600,514181970,12270,12270,12270,12270,551
|
|
20230906,183500,514181970,12270,12270,12270,12270,0
|
|
20230906,183400,514181970,12270,12270,12270,12270,0
|
|
20230906,183300,514181970,12270,12270,12270,12270,0
|
|
20230906,183200,514181970,12270,12270,12270,12270,0
|
|
20230906,183100,514181970,12270,12270,12270,12270,0
|
|
20230906,183000,514181970,12270,12270,12270,12270,0
|
|
20230906,182900,514181970,12270,12270,12270,12270,0
|
|
20230906,182800,514181970,12270,12270,12270,12270,0
|
|
20230906,182700,514181970,12270,12270,12270,12270,0
|
|
20230906,182600,514181970,12270,12270,12270,12270,0
|
|
20230906,182500,514181970,12270,12270,12270,12270,0
|
|
20230906,182400,514181970,12270,12270,12270,12270,0
|
|
20230906,182300,514181970,12270,12270,12270,12270,0
|
|
20230906,182200,514181970,12270,12270,12270,12270,0
|
|
20230906,182100,514181970,12270,12270,12270,12270,0
|
|
20230906,182000,514181970,12270,12270,12270,12270,0
|
|
20230906,181900,514181970,12270,12270,12270,12270,0
|
|
20230906,181800,514181970,12270,12270,12270,12270,0
|
|
20230906,181700,514181970,12270,12270,12270,12270,0
|
|
20230906,181600,514181970,12270,12270,12270,12270,0
|
|
20230906,181500,514181970,12270,12270,12270,12270,0
|
|
20230906,181400,514181970,12270,12270,12270,12270,0
|
|
20230906,181300,514181970,12270,12270,12270,12270,0
|
|
20230906,181200,514181970,12270,12270,12270,12270,0
|
|
20230906,181100,514181970,12270,12270,12270,12270,0
|
|
20230906,181000,514181970,12270,12270,12270,12270,0
|
|
20230906,180900,514181970,12270,12270,12270,12270,0
|
|
20230906,180800,514181970,12270,12270,12270,12270,0
|
|
20230906,180700,514181970,12270,12270,12270,12270,0
|
|
20230906,180600,514181970,12270,12270,12270,12270,551
|
|
20230906,180500,514181970,12270,12270,12270,12270,0
|
|
20230906,180400,514181970,12270,12270,12270,12270,0
|
|
20230906,180300,514181970,12270,12270,12270,12270,0
|
|
20230906,180200,514181970,12270,12270,12270,12270,0
|
|
20230906,180100,514181970,12270,12270,12270,12270,0
|
|
20230906,180000,514181970,12270,12270,12270,12270,0
|
|
20230906,175900,514181970,12270,12270,12270,12270,0
|
|
20230906,175800,514181970,12270,12270,12270,12270,0
|
|
20230906,175700,514181970,12270,12270,12270,12270,0
|
|
20230906,175600,514181970,12270,12270,12270,12270,0
|
|
20230906,175500,514181970,12270,12270,12270,12270,0
|
|
20230906,175400,514181970,12270,12270,12270,12270,0
|
|
20230906,175300,514181970,12270,12270,12270,12270,0
|
|
20230906,175200,514181970,12270,12270,12270,12270,0
|
|
20230906,175100,514181970,12270,12270,12270,12270,0
|
|
20230906,175000,514181970,12270,12270,12270,12270,0
|
|
20230906,174900,514181970,12270,12270,12270,12270,0
|
|
20230906,174800,514181970,12270,12270,12270,12270,0
|
|
20230906,174700,514181970,12270,12270,12270,12270,0
|
|
20230906,174600,514181970,12270,12270,12270,12270,0
|
|
20230906,174500,514181970,12270,12270,12270,12270,0
|
|
20230906,174400,514181970,12270,12270,12270,12270,0
|
|
20230906,174300,514181970,12270,12270,12270,12270,0
|
|
20230906,174200,514181970,12270,12270,12270,12270,0
|
|
20230906,174100,514181970,12270,12270,12270,12270,0
|
|
20230906,174000,514181970,12270,12270,12270,12270,0
|
|
20230906,173900,514181970,12270,12270,12270,12270,0
|
|
20230906,173800,514181970,12270,12270,12270,12270,0
|
|
20230906,173700,514181970,12270,12270,12270,12270,0
|
|
20230906,173600,514181970,12270,12270,12270,12270,551
|
|
20230906,173500,514181970,12270,12270,12270,12270,0
|
|
20230906,173400,514181970,12270,12270,12270,12270,0
|
|
20230906,173300,514181970,12270,12270,12270,12270,0
|
|
20230906,173200,514181970,12270,12270,12270,12270,0
|
|
20230906,173100,514181970,12270,12270,12270,12270,0
|
|
20230906,173000,514181970,12270,12270,12270,12270,0
|
|
20230906,172900,514181970,12270,12270,12270,12270,0
|
|
20230906,172800,514181970,12270,12270,12270,12270,0
|
|
20230906,172700,514181970,12270,12270,12270,12270,0
|
|
20230906,172600,514181970,12270,12270,12270,12270,0
|
|
20230906,172500,514181970,12270,12270,12270,12270,0
|
|
20230906,172400,514181970,12270,12270,12270,12270,0
|
|
20230906,172300,514181970,12270,12270,12270,12270,0
|
|
20230906,172200,514181970,12270,12270,12270,12270,0
|
|
20230906,172100,514181970,12270,12270,12270,12270,0
|
|
20230906,172000,514181970,12270,12270,12270,12270,0
|
|
20230906,171900,514181970,12270,12270,12270,12270,0
|
|
20230906,171800,514181970,12270,12270,12270,12270,0
|
|
20230906,171700,514181970,12270,12270,12270,12270,0
|
|
20230906,171600,514181970,12270,12270,12270,12270,0
|
|
20230906,171500,514181970,12270,12270,12270,12270,0
|
|
20230906,171400,514181970,12270,12270,12270,12270,0
|
|
20230906,171300,514181970,12270,12270,12270,12270,0
|
|
20230906,171200,514181970,12270,12270,12270,12270,0
|
|
20230906,171100,514181970,12270,12270,12270,12270,0
|
|
20230906,171000,514181970,12270,12270,12270,12270,0
|
|
20230906,170900,514181970,12270,12270,12270,12270,0
|
|
20230906,170800,514181970,12270,12270,12270,12270,0
|
|
20230906,170700,514181970,12270,12270,12270,12270,0
|
|
20230906,170600,514181970,12270,12270,12270,12270,551
|
|
20230906,170500,514181970,12270,12270,12270,12270,0
|
|
20230906,170400,514181970,12270,12270,12270,12270,0
|
|
20230906,170300,514181970,12270,12270,12270,12270,0
|
|
20230906,170200,514181970,12270,12270,12270,12270,0
|
|
20230906,170100,514181970,12270,12270,12270,12270,0
|
|
20230906,170000,514181970,12270,12270,12270,12270,0
|
|
20230906,165900,514181970,12270,12270,12270,12270,0
|
|
20230906,165800,514181970,12270,12270,12270,12270,0
|
|
20230906,165700,514181970,12270,12270,12270,12270,0
|
|
20230906,165600,514181970,12270,12270,12270,12270,0
|
|
20230906,165500,514181970,12270,12270,12270,12270,0
|
|
20230906,165400,514181970,12270,12270,12270,12270,0
|
|
20230906,165300,514181970,12270,12270,12270,12270,0
|
|
20230906,165200,514181970,12270,12270,12270,12270,0
|
|
20230906,165100,514181970,12270,12270,12270,12270,0
|
|
20230906,165000,514181970,12270,12270,12270,12270,0
|
|
20230906,164900,514181970,12270,12270,12270,12270,0
|
|
20230906,164800,514181970,12270,12270,12270,12270,0
|
|
20230906,164700,514181970,12270,12270,12270,12270,0
|
|
20230906,164600,514181970,12270,12270,12270,12270,0
|
|
20230906,164500,514181970,12270,12270,12270,12270,0
|
|
20230906,164400,514181970,12270,12270,12270,12270,0
|
|
20230906,164300,514181970,12270,12270,12270,12270,0
|
|
20230906,164200,514181970,12270,12270,12270,12270,0
|
|
20230906,164100,514181970,12270,12270,12270,12270,0
|
|
20230906,164000,514181970,12270,12270,12270,12270,0
|
|
20230906,163900,514181970,12270,12270,12270,12270,0
|
|
20230906,163800,514181970,12270,12270,12270,12270,0
|
|
20230906,163700,514181970,12270,12270,12270,12270,0
|
|
20230906,163600,514181970,12270,12270,12270,12270,551
|
|
20230906,163500,514181970,12270,12270,12270,12270,0
|
|
20230906,163400,514181970,12270,12270,12270,12270,0
|
|
20230906,163300,514181970,12270,12270,12270,12270,0
|
|
20230906,163200,514181970,12270,12270,12270,12270,0
|
|
20230906,163100,514181970,12270,12270,12270,12270,0
|
|
20230906,163000,514181970,12270,12270,12270,12270,0
|
|
20230906,162900,514181970,12270,12270,12270,12270,0
|
|
20230906,162800,514181970,12270,12270,12270,12270,0
|
|
20230906,162700,514181970,12270,12270,12270,12270,0
|
|
20230906,162600,514181970,12270,12270,12270,12270,0
|
|
20230906,162500,514181970,12270,12270,12270,12270,0
|
|
20230906,162400,514181970,12270,12270,12270,12270,0
|
|
20230906,162300,514181970,12270,12270,12270,12270,0
|
|
20230906,162200,514181970,12270,12270,12270,12270,0
|
|
20230906,162100,514181970,12270,12270,12270,12270,0
|
|
20230906,162000,514181970,12270,12270,12270,12270,0
|
|
20230906,161900,514181970,12270,12270,12270,12270,0
|
|
20230906,161800,514181970,12270,12270,12270,12270,0
|
|
20230906,161700,514181970,12270,12270,12270,12270,0
|
|
20230906,161600,514181970,12270,12270,12270,12270,0
|
|
20230906,161500,514181970,12270,12270,12270,12270,0
|
|
20230906,161400,514181970,12270,12270,12270,12270,0
|
|
20230906,161300,514181970,12270,12270,12270,12270,0
|
|
20230906,161200,514181970,12270,12270,12270,12270,0
|
|
20230906,161100,514181970,12270,12270,12270,12270,0
|
|
20230906,161000,514181970,12270,12270,12270,12270,0
|
|
20230906,160900,514181970,12270,12270,12270,12270,0
|
|
20230906,160800,514181970,12270,12270,12270,12270,0
|
|
20230906,160700,514181970,12270,12270,12270,12270,0
|
|
20230906,160600,514181970,12270,12270,12270,12270,551
|
|
20230906,160500,514181970,12270,12270,12270,12270,0
|
|
20230906,160400,514181970,12270,12270,12270,12270,0
|
|
20230906,160300,514181970,12270,12270,12270,12270,0
|
|
20230906,160200,514181970,12270,12270,12270,12270,0
|
|
20230906,160100,514181970,12270,12270,12270,12270,0
|
|
20230906,160000,514181970,12270,12270,12270,12270,0
|
|
20230906,155900,514181970,12270,12270,12270,12270,0
|
|
20230906,155800,514181970,12270,12270,12270,12270,0
|
|
20230906,155700,514181970,12270,12270,12270,12270,0
|
|
20230906,155600,514181970,12270,12270,12270,12270,0
|
|
20230906,155500,514181970,12270,12270,12270,12270,0
|
|
20230906,155400,514181970,12270,12270,12270,12270,0
|
|
20230906,155300,514181970,12270,12270,12270,12270,0
|
|
20230906,155200,514181970,12270,12270,12270,12270,0
|
|
20230906,155100,514181970,12270,12270,12270,12270,0
|
|
20230906,155000,514181970,12270,12270,12270,12270,0
|
|
20230906,154900,514181970,12270,12270,12270,12270,0
|
|
20230906,154800,514181970,12270,12270,12270,12270,0
|
|
20230906,154700,514181970,12270,12270,12270,12270,0
|
|
20230906,154600,514181970,12270,12270,12270,12270,0
|
|
20230906,154500,514181970,12270,12270,12270,12270,0
|
|
20230906,154400,514181970,12270,12270,12270,12270,0
|
|
20230906,154300,514181970,12270,12270,12270,12270,0
|
|
20230906,154200,514181970,12270,12270,12270,12270,0
|
|
20230906,154100,514181970,12270,12270,12270,12270,0
|
|
20230906,154000,514181970,12270,12270,12270,12270,0
|
|
20230906,153900,514181970,12270,12270,12270,12270,0
|
|
20230906,153800,514181970,12270,12270,12270,12270,0
|
|
20230906,153700,514181970,12270,12270,12270,12270,0
|
|
20230906,153600,514181970,12270,12270,12270,12270,551
|
|
20230906,153500,514181970,12270,12270,12270,12270,0
|
|
20230906,153400,514181970,12270,12270,12270,12270,0
|
|
20230906,153300,514181970,12270,12270,12270,12270,0
|
|
20230906,153200,514181970,12270,12270,12270,12270,0
|
|
20230906,153100,514181970,12270,12270,12270,12270,0
|
|
20230906,153000,514181970,12270,12270,12270,12270,551
|
|
20230906,152900,507421200,12270,12270,12270,12270,0
|
|
20230906,152800,507421200,12270,12270,12270,12270,0
|
|
20230906,152700,507421200,12270,12270,12270,12270,0
|
|
20230906,152600,507421200,12270,12270,12270,12270,0
|
|
20230906,152500,507421200,12270,12270,12270,12270,0
|
|
20230906,152400,507421200,12270,12270,12270,12270,0
|
|
20230906,152300,507421200,12270,12270,12270,12270,0
|
|
20230906,152200,507421200,12270,12270,12270,12270,0
|
|
20230906,152100,507421200,12270,12270,12270,12270,0
|
|
20230906,152000,507421200,12270,12270,12270,12270,0
|
|
20230906,151900,507421200,12270,12230,12270,12230,37
|
|
20230906,151800,506968650,12230,12230,12230,12230,9
|
|
20230906,151700,506858580,12230,12210,12240,12210,130
|
|
20230906,151600,505268440,12230,12230,12230,12210,115
|
|
20230906,151500,503862550,12210,12220,12220,12210,101
|
|
20230906,151400,502629330,12210,12210,12210,12210,48
|
|
20230906,151300,502043250,12210,12210,12210,12210,39
|
|
20230906,151200,501567060,12210,12230,12230,12210,144
|
|
20230906,151100,499806040,12240,12210,12240,12210,47
|
|
20230906,151000,499231130,12220,12220,12220,12220,27
|
|
20230906,150900,498901190,12210,12210,12210,12210,29
|
|
20230906,150800,498547100,12200,12210,12210,12200,157
|
|
20230906,150700,496631690,12200,12200,12200,12200,27
|
|
20230906,150600,496302290,12210,12210,12210,12210,1
|
|
20230906,150500,496290080,12210,12210,12210,12210,19
|
|
20230906,150400,496058090,12210,12210,12210,12210,32
|
|
20230906,150300,495667370,12210,12210,12210,12210,18
|
|
20230906,150200,495447590,12210,12210,12210,12210,36
|
|
20230906,150100,495008030,12210,12210,12210,12210,31
|
|
20230906,150000,494629520,12260,12270,12270,12260,2
|
|
20230906,145900,494604990,12210,12210,12270,12210,41
|
|
20230906,145800,494104320,12260,12220,12260,12210,38
|
|
20230906,145700,493640020,12220,12260,12260,12220,6
|
|
20230906,145600,493566660,12210,12260,12270,12210,47
|
|
20230906,145500,492992580,12210,12270,12270,12210,39
|
|
20230906,145400,492516330,12210,12210,12270,12210,8
|
|
20230906,145300,492418580,12200,12200,12200,12200,43
|
|
20230906,145200,491893980,12200,12200,12200,12200,36
|
|
20230906,145100,491454780,12200,12200,12200,12200,0
|
|
20230906,145000,491454780,12200,12200,12200,12200,136
|
|
20230906,144900,489795580,12200,12210,12210,12200,56
|
|
20230906,144800,489112280,12210,12210,12210,12210,11
|
|
20230906,144700,488977970,12200,12200,12200,12200,38
|
|
20230906,144600,488514370,12200,12200,12200,12200,42
|
|
20230906,144500,488001970,12210,12200,12210,12200,27
|
|
20230906,144400,487672350,12200,12200,12200,12200,46
|
|
20230906,144300,487111150,12200,12200,12200,12200,81
|
|
20230906,144200,486122950,12200,12200,12200,12200,17
|
|
20230906,144100,485915550,12200,12200,12210,12200,46
|
|
20230906,144000,485354290,12200,12200,12200,12200,26
|
|
20230906,143900,485037090,12200,12200,12200,12200,15
|
|
20230906,143800,484854090,12210,12220,12220,12210,7
|
|
20230906,143700,484768610,12210,12210,12210,12210,28
|
|
20230906,143600,484426730,12210,12250,12250,12210,27
|
|
20230906,143500,484096840,12280,12280,12280,12280,9
|
|
20230906,143400,483986320,12210,12220,12220,12210,214
|
|
20230906,143300,481373030,12220,12200,12220,12200,42
|
|
20230906,143200,480860420,12200,12200,12200,12200,5
|
|
20230906,143100,480799420,12200,12200,12200,12200,35
|
|
20230906,143000,480372420,12190,12190,12190,12190,47
|
|
20230906,142900,479799490,12210,12210,12210,12210,4
|
|
20230906,142800,479750650,12320,12290,12320,12200,532
|
|
20230906,142700,473210300,12250,12190,12250,12190,197
|
|
20230906,142600,470801350,12180,12180,12180,12180,710
|
|
20230906,142500,462153550,12200,12200,12210,12190,3721
|
|
20230906,142400,416761470,12200,12200,12220,12200,56
|
|
20230906,142300,416077970,12210,12220,12220,12200,1875
|
|
20230906,142200,393180010,12230,12230,12230,12230,5
|
|
20230906,142100,393118860,12230,12220,12230,12220,59
|
|
20230906,142000,392397660,12220,12220,12230,12220,92
|
|
20230906,141900,391273410,12220,12220,12220,12220,39
|
|
20230906,141800,390796830,12220,12220,12220,12220,43
|
|
20230906,141700,390271370,12230,12220,12230,12220,67
|
|
20230906,141600,389452140,12220,12220,12220,12220,67
|
|
20230906,141500,388633400,12230,12220,12230,12220,43
|
|
20230906,141400,388107890,12220,12220,12220,12220,16
|
|
20230906,141300,387912370,12230,12230,12230,12230,163
|
|
20230906,141200,385918880,12230,12230,12230,12230,31
|
|
20230906,141100,385539750,12230,12230,12230,12230,59
|
|
20230906,141000,384818180,12230,12250,12250,12230,41
|
|
20230906,140900,384316650,12230,12230,12230,12230,44
|
|
20230906,140800,383778530,12250,12240,12250,12240,5
|
|
20230906,140700,383717290,12230,12230,12230,12230,36
|
|
20230906,140600,383277010,12230,12230,12230,12230,38
|
|
20230906,140500,382812270,12230,12230,12230,12230,5
|
|
20230906,140400,382751120,12230,12230,12230,12230,41
|
|
20230906,140300,382249690,12230,12230,12230,12230,38
|
|
20230906,140200,381784950,12230,12230,12230,12230,5
|
|
20230906,140100,381723800,12230,12230,12230,12230,38
|
|
20230906,140000,381259060,12230,12230,12230,12230,39
|
|
20230906,135900,380782090,12230,12230,12230,12230,5
|
|
20230906,135800,380720940,12220,12220,12220,12220,47
|
|
20230906,135700,380146600,12220,12220,12220,12220,37
|
|
20230906,135600,379694460,12220,12220,12220,12220,5
|
|
20230906,135500,379633360,12220,12220,12220,12220,38
|
|
20230906,135400,379169000,12220,12220,12220,12220,39
|
|
20230906,135300,378692420,12220,12220,12220,12220,5
|
|
20230906,135200,378631320,12220,12220,12220,12220,40
|
|
20230906,135100,378142520,12220,12250,12250,12220,975
|
|
20230906,135000,366199000,12250,12250,12250,12250,0
|
|
20230906,134900,366199000,12250,12240,12250,12230,67
|
|
20230906,134800,365378880,12230,12230,12230,12230,52
|
|
20230906,134700,364742920,12230,12220,12230,12220,170
|
|
20230906,134600,362663870,12220,12220,12220,12220,24
|
|
20230906,134500,362370590,12230,12220,12230,12220,57
|
|
20230906,134400,361673980,12220,12220,12220,12220,5
|
|
20230906,134300,361612880,12220,12220,12220,12220,30
|
|
20230906,134200,361246280,12220,12220,12220,12220,45
|
|
20230906,134100,360696380,12220,12250,12250,12220,173
|
|
20230906,134000,358580420,12240,12240,12240,12240,5
|
|
20230906,133900,358519220,12240,12240,12240,12240,20
|
|
20230906,133800,358274420,12240,12240,12240,12240,5
|
|
20230906,133700,358213220,12240,12240,12240,12240,5
|
|
20230906,133600,358152020,12240,12240,12240,12240,13
|
|
20230906,133500,357992900,12240,12250,12250,12240,70
|
|
20230906,133400,357135450,12240,12240,12240,12240,5
|
|
20230906,133300,357074250,12240,12240,12240,12240,8
|
|
20230906,133200,356976330,12240,12250,12250,12240,44
|
|
20230906,133100,356437460,12240,12240,12240,12240,5
|
|
20230906,133000,356376260,12240,12240,12240,12240,5
|
|
20230906,132900,356315060,12240,12240,12250,12240,42
|
|
20230906,132800,355800700,12250,12240,12250,12240,52
|
|
20230906,132700,355163720,12240,12240,12240,12240,16
|
|
20230906,132600,354967880,12240,12260,12260,12240,2809
|
|
20230906,132500,320544930,12270,12270,12270,12270,4
|
|
20230906,132400,320495850,12260,12270,12270,12260,103
|
|
20230906,132300,319232090,12270,12270,12270,12270,16
|
|
20230906,132200,319035770,12270,12270,12270,12270,5
|
|
20230906,132100,318974420,12270,12270,12270,12270,0
|
|
20230906,132000,318974420,12270,12270,12270,12270,231
|
|
20230906,131900,316140050,12270,12270,12270,12270,5
|
|
20230906,131800,316078700,12270,12270,12270,12270,0
|
|
20230906,131700,316078700,12270,12260,12270,12260,14
|
|
20230906,131600,315907010,12260,12300,12300,12260,1015
|
|
20230906,131500,303459340,12300,12280,12300,12280,16
|
|
20230906,131400,303262720,12280,12280,12280,12280,101
|
|
20230906,131300,302022440,12280,12280,12280,12280,19
|
|
20230906,131200,301789120,12280,12280,12280,12280,5
|
|
20230906,131100,301727720,12280,12280,12280,12280,5
|
|
20230906,131000,301666320,12280,12280,12280,12280,8
|
|
20230906,130900,301568080,12280,12280,12280,12280,8
|
|
20230906,130800,301469840,12280,12280,12280,12280,5
|
|
20230906,130700,301408440,12280,12290,12290,12280,233
|
|
20230906,130600,298547150,12290,12290,12290,12290,5
|
|
20230906,130500,298485700,12290,12280,12290,12280,8
|
|
20230906,130400,298387430,12280,12280,12280,12280,15
|
|
20230906,130300,298203230,12280,12280,12280,12280,0
|
|
20230906,130200,298203230,12280,12280,12280,12280,5
|
|
20230906,130100,298141830,12280,12280,12280,12280,118
|
|
20230906,130000,296692790,12280,12280,12280,12280,2
|
|
20230906,125900,296668230,12290,12290,12290,12290,3
|
|
20230906,125800,296631360,12290,12290,12290,12290,5
|
|
20230906,125700,296569910,12290,12290,12290,12290,14
|
|
20230906,125600,296397850,12290,12290,12290,12290,0
|
|
20230906,125500,296397850,12290,12290,12290,12290,5
|
|
20230906,125400,296336400,12290,12290,12290,12290,18
|
|
20230906,125300,296115180,12290,12290,12290,12290,29
|
|
20230906,125200,295758770,12290,12290,12290,12290,1
|
|
20230906,125100,295746480,12290,12290,12290,12290,15
|
|
20230906,125000,295562130,12290,12290,12290,12290,5
|
|
20230906,124900,295500680,12290,12290,12290,12290,0
|
|
20230906,124800,295500680,12290,12290,12290,12290,18
|
|
20230906,124700,295279460,12290,12290,12290,12290,5
|
|
20230906,124600,295218010,12290,12290,12290,12290,105
|
|
20230906,124500,293927560,12290,12280,12290,12280,51
|
|
20230906,124400,293300860,12280,12280,12280,12280,5
|
|
20230906,124300,293239460,12280,12280,12280,12280,5
|
|
20230906,124200,293178060,12280,12280,12280,12280,13
|
|
20230906,124100,293018420,12280,12280,12280,12280,5
|
|
20230906,124000,292957020,12280,12280,12280,12280,6
|
|
20230906,123900,292883340,12290,12280,12290,12280,6
|
|
20230906,123800,292809650,12280,12290,12290,12280,11
|
|
20230906,123700,292674550,12280,12270,12280,12270,6
|
|
20230906,123600,292600920,12270,12270,12270,12270,5
|
|
20230906,123500,292539570,12280,12280,12280,12280,16
|
|
20230906,123400,292343090,12280,12280,12280,12280,0
|
|
20230906,123300,292343090,12280,12280,12280,12280,5
|
|
20230906,123200,292281690,12280,12280,12280,12280,15
|
|
20230906,123100,292097490,12280,12280,12280,12280,3
|
|
20230906,123000,292060650,12280,12280,12280,12280,5
|
|
20230906,122900,291999250,12280,12280,12280,12280,16
|
|
20230906,122800,291802770,12280,12280,12280,12280,5
|
|
20230906,122700,291741370,12280,12280,12280,12280,100
|
|
20230906,122600,290513370,12280,12280,12280,12280,17
|
|
20230906,122500,290304610,12280,12280,12280,12280,41
|
|
20230906,122400,289801130,12280,12280,12280,12280,0
|
|
20230906,122300,289801130,12280,12280,12280,12280,7
|
|
20230906,122200,289715170,12280,12290,12290,12280,216
|
|
20230906,122100,287060710,12290,12290,12290,12290,5
|
|
20230906,122000,286999260,12300,12300,12300,12300,3
|
|
20230906,121900,286962360,12290,12300,12300,12290,19
|
|
20230906,121800,286728800,12290,12290,12290,12290,5
|
|
20230906,121700,286667350,12300,12290,12300,12290,55
|
|
20230906,121600,285990900,12290,12290,12290,12290,13
|
|
20230906,121500,285831130,12300,12300,12300,12300,438
|
|
20230906,121400,280443730,12310,12310,12310,12310,162
|
|
20230906,121300,278449510,12310,12310,12310,12310,9
|
|
20230906,121200,278338720,12310,12310,12310,12310,26
|
|
20230906,121100,278018660,12310,12310,12310,12310,5
|
|
20230906,121000,277957110,12310,12310,12310,12310,16
|
|
20230906,120900,277760150,12310,12310,12310,12310,0
|
|
20230906,120800,277760150,12310,12310,12310,12310,5
|
|
20230906,120700,277698600,12310,12310,12310,12310,16
|
|
20230906,120600,277501640,12310,12310,12310,12310,12
|
|
20230906,120500,277353920,12310,12310,12310,12310,5
|
|
20230906,120400,277292370,12310,12310,12310,12310,72
|
|
20230906,120300,276406050,12310,12320,12320,12310,142
|
|
20230906,120200,274656730,12320,12320,12320,12320,2
|
|
20230906,120100,274632090,12320,12320,12320,12320,5
|
|
20230906,120000,274570490,12320,12320,12320,12320,15
|
|
20230906,115900,274385690,12320,12320,12320,12320,5
|
|
20230906,115800,274324090,12320,12320,12320,12320,0
|
|
20230906,115700,274324090,12320,12320,12320,12320,17
|
|
20230906,115600,274114650,12320,12320,12320,12320,5
|
|
20230906,115500,274053050,12320,12320,12320,12320,0
|
|
20230906,115400,274053050,12320,12320,12320,12320,16
|
|
20230906,115300,273855930,12320,12320,12320,12320,5
|
|
20230906,115200,273794330,12320,12320,12320,12320,5
|
|
20230906,115100,273732730,12320,12320,12320,12320,12
|
|
20230906,115000,273584890,12320,12320,12320,12320,9
|
|
20230906,114900,273474010,12320,12320,12320,12320,1
|
|
20230906,114800,273461690,12310,12310,12310,12310,5
|
|
20230906,114700,273400140,12310,12310,12310,12310,10
|
|
20230906,114600,273277040,12310,12310,12310,12310,5
|
|
20230906,114500,273215490,12310,12310,12310,12310,5
|
|
20230906,114400,273153940,12310,12340,12340,12310,17
|
|
20230906,114300,272944520,12310,12310,12310,12310,5
|
|
20230906,114200,272882970,12310,12310,12310,12310,5
|
|
20230906,114100,272821420,12310,12310,12310,12310,15
|
|
20230906,114000,272636770,12310,12310,12310,12310,0
|
|
20230906,113900,272636770,12310,12310,12310,12310,65
|
|
20230906,113800,271836620,12310,12310,12310,12310,16
|
|
20230906,113700,271639660,12310,12310,12310,12310,0
|
|
20230906,113600,271639660,12310,12310,12340,12310,1539
|
|
20230906,113500,252675070,12300,12300,12300,12300,54
|
|
20230906,113400,252010870,12300,12300,12300,12300,64
|
|
20230906,113300,251223670,12310,12300,12310,12300,1150
|
|
20230906,113200,237078170,12300,12310,12310,12300,138
|
|
20230906,113100,235379440,12310,12310,12310,12310,12
|
|
20230906,113000,235231720,12320,12320,12320,12320,82
|
|
20230906,112900,234221480,12300,12300,12300,12300,0
|
|
20230906,112800,234221480,12300,12340,12340,12300,2617
|
|
20230906,112700,202004420,12330,12330,12330,12330,5
|
|
20230906,112600,201942770,12330,12330,12330,12330,4
|
|
20230906,112500,201893450,12320,12320,12320,12320,218
|
|
20230906,112400,199207690,12320,12320,12320,12320,5
|
|
20230906,112300,199146090,12320,12320,12320,12320,5
|
|
20230906,112200,199084490,12320,12320,12320,12320,9
|
|
20230906,112100,198973610,12330,12330,12330,12330,1
|
|
20230906,112000,198961280,12320,12320,12320,12320,5
|
|
20230906,111900,198899680,12340,12330,12340,12330,158
|
|
20230906,111800,196950540,12330,12330,12340,12330,112
|
|
20230906,111700,195568580,12340,12330,12340,12330,14
|
|
20230906,111600,195395940,12340,12340,12340,12330,109
|
|
20230906,111500,194051550,12340,12340,12340,12340,0
|
|
20230906,111400,194051550,12340,12350,12350,12340,8
|
|
20230906,111300,193952820,12340,12340,12340,12340,12
|
|
20230906,111200,193804740,12340,12340,12340,12340,28
|
|
20230906,111100,193459220,12340,12340,12340,12340,7
|
|
20230906,111000,193372840,12340,12350,12350,12340,80
|
|
20230906,110900,192385030,12350,12360,12360,12350,524
|
|
20230906,110800,185910980,12360,12360,12360,12360,0
|
|
20230906,110700,185910980,12360,12370,12370,12360,76
|
|
20230906,110600,184970910,12370,12370,12370,12370,23
|
|
20230906,110500,184686400,12370,12370,12370,12370,5
|
|
20230906,110400,184624550,12370,12360,12370,12360,208
|
|
20230906,110300,182053660,12360,12360,12360,12360,16
|
|
20230906,110200,181855900,12360,12370,12370,12360,50
|
|
20230906,110100,181237470,12370,12370,12370,12370,0
|
|
20230906,110000,181237470,12370,12370,12370,12370,19
|
|
20230906,105900,181002440,12370,12370,12370,12370,5
|
|
20230906,105800,180940590,12370,12370,12370,12370,5
|
|
20230906,105700,180878740,12370,12370,12370,12370,9
|
|
20230906,105600,180767410,12370,12370,12370,12370,5
|
|
20230906,105500,180705560,12370,12370,12370,12370,5
|
|
20230906,105400,180643710,12400,12370,12400,12370,8
|
|
20230906,105300,180544670,12370,12370,12370,12370,95
|
|
20230906,105200,179369520,12370,12370,12370,12370,5
|
|
20230906,105100,179307670,12370,12370,12370,12370,5
|
|
20230906,105000,179245820,12370,12370,12370,12370,8
|
|
20230906,104900,179146860,12370,12370,12370,12370,5
|
|
20230906,104800,179085010,12370,12370,12370,12370,5
|
|
20230906,104700,179023160,12370,12370,12370,12370,18
|
|
20230906,104600,178800500,12360,12360,12360,12360,0
|
|
20230906,104500,178800500,12360,12390,12390,12360,2123
|
|
20230906,104400,152557220,12400,12360,12400,12360,340
|
|
20230906,104300,148342240,12370,12370,12370,12370,200
|
|
20230906,104200,145868240,12360,12400,12400,12360,367
|
|
20230906,104100,141327440,12380,12400,12400,12380,212
|
|
20230906,104000,138702840,12390,12420,12420,12390,4832
|
|
20230906,103900,78812730,12410,12410,12410,12410,300
|
|
20230906,103800,75089730,12420,12420,12420,12420,32
|
|
20230906,103700,74692290,12420,12420,12420,12420,8
|
|
20230906,103600,74592930,12430,12430,12430,12430,0
|
|
20230906,103500,74592930,12430,12430,12430,12430,0
|
|
20230906,103400,74592930,12430,12420,12430,12410,242
|
|
20230906,103300,71589520,12420,12420,12420,12420,85
|
|
20230906,103200,70533820,12430,12430,12430,12430,15
|
|
20230906,103100,70347370,12440,12440,12440,12440,0
|
|
20230906,103000,70347370,12440,12440,12440,12440,0
|
|
20230906,102900,70347370,12440,12440,12440,12440,0
|
|
20230906,102800,70347370,12440,12440,12440,12440,100
|
|
20230906,102700,69103370,12440,12440,12440,12440,0
|
|
20230906,102600,69103370,12440,12440,12440,12440,36
|
|
20230906,102500,68655530,12440,12440,12440,12440,0
|
|
20230906,102400,68655530,12440,12440,12440,12440,1
|
|
20230906,102300,68643090,12450,12450,12450,12450,0
|
|
20230906,102200,68643090,12450,12450,12450,12450,1
|
|
20230906,102100,68630640,12450,12450,12450,12450,0
|
|
20230906,102000,68630640,12450,12450,12450,12450,1
|
|
20230906,101900,68618190,12420,12420,12420,12420,400
|
|
20230906,101800,63650190,12450,12450,12450,12450,3
|
|
20230906,101700,63612840,12430,12430,12430,12430,921
|
|
20230906,101600,52164810,12440,12450,12450,12440,593
|
|
20230906,101500,44783600,12470,12460,12470,12460,155
|
|
20230906,101400,42852200,12470,12470,12470,12470,0
|
|
20230906,101300,42852200,12470,12470,12470,12470,150
|
|
20230906,101200,40981700,12470,12470,12470,12470,0
|
|
20230906,101100,40981700,12470,12470,12470,12470,36
|
|
20230906,101000,40532780,12470,12470,12470,12470,14
|
|
20230906,100900,40358200,12480,12480,12480,12480,0
|
|
20230906,100800,40358200,12480,12480,12480,12480,117
|
|
20230906,100700,38898040,12500,12500,12500,12500,0
|
|
20230906,100600,38898040,12500,12500,12500,12500,0
|
|
20230906,100500,38898040,12500,12500,12500,12500,0
|
|
20230906,100400,38898040,12500,12500,12500,12500,0
|
|
20230906,100300,38898040,12500,12500,12500,12500,0
|
|
20230906,100200,38898040,12500,12500,12500,12500,0
|
|
20230906,100100,38898040,12500,12500,12500,12500,1
|
|
20230906,100000,38885540,12500,12500,12500,12500,0
|
|
20230906,095900,38885540,12500,12500,12500,12500,0
|
|
20230906,095800,38885540,12500,12500,12500,12500,0
|
|
20230906,095700,38885540,12500,12500,12500,12500,0
|
|
20230906,095600,38885540,12500,12490,12500,12490,41
|
|
20230906,095500,38373050,12480,12480,12480,12480,1
|
|
20230906,095400,38360570,12470,12470,12470,12470,0
|
|
20230906,095300,38360570,12470,12470,12470,12470,2
|
|
20230906,095200,38335630,12460,12460,12460,12460,20
|
|
20230906,095100,38086430,12460,12460,12460,12460,0
|
|
20230906,095000,38086430,12460,12460,12460,12460,0
|
|
20230906,094900,38086430,12460,12460,12460,12460,0
|
|
20230906,094800,38086430,12460,12460,12460,12460,5
|
|
20230906,094700,38024130,12500,12500,12500,12500,1
|
|
20230906,094600,38011630,12450,12450,12450,12450,0
|
|
20230906,094500,38011630,12450,12450,12450,12450,0
|
|
20230906,094400,38011630,12450,12470,12470,12450,152
|
|
20230906,094300,36117020,12510,12500,12510,12500,6
|
|
20230906,094200,36042000,12510,12510,12510,12510,76
|
|
20230906,094100,35091240,12510,12470,12510,12470,4
|
|
20230906,094000,35041310,12470,12480,12480,12470,333
|
|
20230906,093900,30887840,12530,12530,12530,12530,0
|
|
20230906,093800,30887840,12530,12530,12530,12530,0
|
|
20230906,093700,30887840,12530,12530,12530,12530,5
|
|
20230906,093600,30825190,12530,12530,12530,12530,0
|
|
20230906,093500,30825190,12530,12500,12530,12500,6
|
|
20230906,093400,30750040,12510,12510,12510,12510,0
|
|
20230906,093300,30750040,12510,12510,12510,12510,0
|
|
20230906,093200,30750040,12510,12510,12510,12510,0
|
|
20230906,093100,30750040,12510,12510,12510,12510,0
|
|
20230906,093000,30750040,12510,12510,12510,12510,15
|
|
20230906,092900,30562390,12500,12500,12500,12500,277
|
|
20230906,092800,27099890,12510,12510,12510,12510,0
|
|
20230906,092700,27099890,12510,12500,12510,12500,4
|
|
20230906,092600,27049880,12500,12500,12500,12500,2
|
|
20230906,092500,27024880,12530,12530,12530,12530,0
|
|
20230906,092400,27024880,12530,12530,12530,12530,0
|
|
20230906,092300,27024880,12530,12530,12530,12530,0
|
|
20230906,092200,27024880,12530,12530,12530,12530,0
|
|
20230906,092100,27024880,12530,12530,12530,12500,733
|
|
20230906,092000,17856140,12530,12520,12530,12520,6
|
|
20230906,091900,17780970,12550,12550,12550,12550,0
|
|
20230906,091800,17780970,12550,12500,12550,12500,150
|
|
20230906,091700,15905920,12560,12560,12560,12560,0
|
|
20230906,091600,15905920,12560,12560,12560,12560,1
|
|
20230906,091500,15893360,12510,12510,12510,12510,302
|
|
20230906,091400,12115340,12520,12520,12520,12520,0
|
|
20230906,091300,12115340,12520,12530,12530,12520,102
|
|
20230906,091200,10838290,12570,12560,12570,12560,10
|
|
20230906,091100,10712610,12570,12570,12570,12570,72
|
|
20230906,091000,9807570,12580,12580,12580,12580,0
|
|
20230906,090900,9807570,12580,12580,12580,12580,81
|
|
20230906,090800,8788590,12500,12500,12500,12500,92
|
|
20230906,090700,7638590,12500,12500,12500,12500,11
|
|
20230906,090600,7501090,12480,12480,12480,12480,100
|
|
20230906,090500,6253090,12500,12500,12500,12500,59
|
|
20230906,090400,5515590,12510,12510,12510,12510,8
|
|
20230906,090300,5415510,12600,12580,12600,12580,396
|
|
20230906,090200,429720,12600,12600,12600,12600,0
|
|
20230906,090100,429720,12600,12600,12600,12600,0
|
|
20230906,090000,429720,12600,12640,12640,12600,34
|