619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191600,297338530,12290,12290,12290,12290,270
|
|
20230922,191500,297338530,12290,12290,12290,12290,0
|
|
20230922,191400,297338530,12290,12290,12290,12290,0
|
|
20230922,191300,297338530,12290,12290,12290,12290,0
|
|
20230922,191200,297338530,12290,12290,12290,12290,0
|
|
20230922,191100,297338530,12290,12290,12290,12290,0
|
|
20230922,191000,297338530,12290,12290,12290,12290,0
|
|
20230922,190900,297338530,12290,12290,12290,12290,0
|
|
20230922,190800,297338530,12290,12290,12290,12290,0
|
|
20230922,190700,297338530,12290,12290,12290,12290,0
|
|
20230922,190600,297338530,12290,12290,12290,12290,0
|
|
20230922,190500,297338530,12290,12290,12290,12290,0
|
|
20230922,190400,297338530,12290,12290,12290,12290,0
|
|
20230922,190300,297338530,12290,12290,12290,12290,0
|
|
20230922,190200,297338530,12290,12290,12290,12290,0
|
|
20230922,190100,297338530,12290,12290,12290,12290,0
|
|
20230922,190000,297338530,12290,12290,12290,12290,0
|
|
20230922,185900,297338530,12290,12290,12290,12290,0
|
|
20230922,185800,297338530,12290,12290,12290,12290,0
|
|
20230922,185700,297338530,12290,12290,12290,12290,0
|
|
20230922,185600,297338530,12290,12290,12290,12290,0
|
|
20230922,185500,297338530,12290,12290,12290,12290,0
|
|
20230922,185400,297338530,12290,12290,12290,12290,0
|
|
20230922,185300,297338530,12290,12290,12290,12290,0
|
|
20230922,185200,297338530,12290,12290,12290,12290,0
|
|
20230922,185100,297338530,12290,12290,12290,12290,0
|
|
20230922,185000,297338530,12290,12290,12290,12290,0
|
|
20230922,184900,297338530,12290,12290,12290,12290,0
|
|
20230922,184800,297338530,12290,12290,12290,12290,0
|
|
20230922,184700,297338530,12290,12290,12290,12290,0
|
|
20230922,184600,297338530,12290,12290,12290,12290,270
|
|
20230922,184500,297338530,12290,12290,12290,12290,0
|
|
20230922,184400,297338530,12290,12290,12290,12290,0
|
|
20230922,184300,297338530,12290,12290,12290,12290,0
|
|
20230922,184200,297338530,12290,12290,12290,12290,0
|
|
20230922,184100,297338530,12290,12290,12290,12290,0
|
|
20230922,184000,297338530,12290,12290,12290,12290,0
|
|
20230922,183900,297338530,12290,12290,12290,12290,0
|
|
20230922,183800,297338530,12290,12290,12290,12290,0
|
|
20230922,183700,297338530,12290,12290,12290,12290,0
|
|
20230922,183600,297338530,12290,12290,12290,12290,0
|
|
20230922,183500,297338530,12290,12290,12290,12290,0
|
|
20230922,183400,297338530,12290,12290,12290,12290,0
|
|
20230922,183300,297338530,12290,12290,12290,12290,0
|
|
20230922,183200,297338530,12290,12290,12290,12290,0
|
|
20230922,183100,297338530,12290,12290,12290,12290,0
|
|
20230922,183000,297338530,12290,12290,12290,12290,0
|
|
20230922,182900,297338530,12290,12290,12290,12290,0
|
|
20230922,182800,297338530,12290,12290,12290,12290,0
|
|
20230922,182700,297338530,12290,12290,12290,12290,0
|
|
20230922,182600,297338530,12290,12290,12290,12290,0
|
|
20230922,182500,297338530,12290,12290,12290,12290,0
|
|
20230922,182400,297338530,12290,12290,12290,12290,0
|
|
20230922,182300,297338530,12290,12290,12290,12290,0
|
|
20230922,182200,297338530,12290,12290,12290,12290,0
|
|
20230922,182100,297338530,12290,12290,12290,12290,0
|
|
20230922,182000,297338530,12290,12290,12290,12290,0
|
|
20230922,181900,297338530,12290,12290,12290,12290,0
|
|
20230922,181800,297338530,12290,12290,12290,12290,0
|
|
20230922,181700,297338530,12290,12290,12290,12290,0
|
|
20230922,181600,297338530,12290,12290,12290,12290,270
|
|
20230922,181500,297338530,12290,12290,12290,12290,0
|
|
20230922,181400,297338530,12290,12290,12290,12290,0
|
|
20230922,181300,297338530,12290,12290,12290,12290,0
|
|
20230922,181200,297338530,12290,12290,12290,12290,0
|
|
20230922,181100,297338530,12290,12290,12290,12290,0
|
|
20230922,181000,297338530,12290,12290,12290,12290,0
|
|
20230922,180900,297338530,12290,12290,12290,12290,0
|
|
20230922,180800,297338530,12290,12290,12290,12290,0
|
|
20230922,180700,297338530,12290,12290,12290,12290,0
|
|
20230922,180600,297338530,12290,12290,12290,12290,0
|
|
20230922,180500,297338530,12290,12290,12290,12290,0
|
|
20230922,180400,297338530,12290,12290,12290,12290,0
|
|
20230922,180300,297338530,12290,12290,12290,12290,0
|
|
20230922,180200,297338530,12290,12290,12290,12290,0
|
|
20230922,180100,297338530,12290,12290,12290,12290,0
|
|
20230922,180000,297338530,12290,12290,12290,12290,0
|
|
20230922,175900,297338530,12290,12290,12290,12290,0
|
|
20230922,175800,297338530,12290,12290,12290,12290,0
|
|
20230922,175700,297338530,12290,12290,12290,12290,0
|
|
20230922,175600,297338530,12290,12290,12290,12290,0
|
|
20230922,175500,297338530,12290,12290,12290,12290,0
|
|
20230922,175400,297338530,12290,12290,12290,12290,0
|
|
20230922,175300,297338530,12290,12290,12290,12290,0
|
|
20230922,175200,297338530,12290,12290,12290,12290,0
|
|
20230922,175100,297338530,12290,12290,12290,12290,0
|
|
20230922,175000,297338530,12290,12290,12290,12290,0
|
|
20230922,174900,297338530,12290,12290,12290,12290,0
|
|
20230922,174800,297338530,12290,12290,12290,12290,0
|
|
20230922,174700,297338530,12290,12290,12290,12290,0
|
|
20230922,174600,297338530,12290,12290,12290,12290,270
|
|
20230922,174500,297338530,12290,12290,12290,12290,0
|
|
20230922,174400,297338530,12290,12290,12290,12290,0
|
|
20230922,174300,297338530,12290,12290,12290,12290,0
|
|
20230922,174200,297338530,12290,12290,12290,12290,0
|
|
20230922,174100,297338530,12290,12290,12290,12290,0
|
|
20230922,174000,297338530,12290,12290,12290,12290,0
|
|
20230922,173900,297338530,12290,12290,12290,12290,0
|
|
20230922,173800,297338530,12290,12290,12290,12290,0
|
|
20230922,173700,297338530,12290,12290,12290,12290,0
|
|
20230922,173600,297338530,12290,12290,12290,12290,0
|
|
20230922,173500,297338530,12290,12290,12290,12290,0
|
|
20230922,173400,297338530,12290,12290,12290,12290,0
|
|
20230922,173300,297338530,12290,12290,12290,12290,0
|
|
20230922,173200,297338530,12290,12290,12290,12290,0
|
|
20230922,173100,297338530,12290,12290,12290,12290,0
|
|
20230922,173000,297338530,12290,12290,12290,12290,0
|
|
20230922,172900,297338530,12290,12290,12290,12290,0
|
|
20230922,172800,297338530,12290,12290,12290,12290,0
|
|
20230922,172700,297338530,12290,12290,12290,12290,0
|
|
20230922,172600,297338530,12290,12290,12290,12290,0
|
|
20230922,172500,297338530,12290,12290,12290,12290,0
|
|
20230922,172400,297338530,12290,12290,12290,12290,0
|
|
20230922,172300,297338530,12290,12290,12290,12290,0
|
|
20230922,172200,297338530,12290,12290,12290,12290,0
|
|
20230922,172100,297338530,12290,12290,12290,12290,0
|
|
20230922,172000,297338530,12290,12290,12290,12290,0
|
|
20230922,171900,297338530,12290,12290,12290,12290,0
|
|
20230922,171800,297338530,12290,12290,12290,12290,0
|
|
20230922,171700,297338530,12290,12290,12290,12290,0
|
|
20230922,171600,297338530,12290,12290,12290,12290,270
|
|
20230922,171500,297338530,12290,12290,12290,12290,0
|
|
20230922,171400,297338530,12290,12290,12290,12290,0
|
|
20230922,171300,297338530,12290,12290,12290,12290,0
|
|
20230922,171200,297338530,12290,12290,12290,12290,0
|
|
20230922,171100,297338530,12290,12290,12290,12290,0
|
|
20230922,171000,297338530,12290,12290,12290,12290,0
|
|
20230922,170900,297338530,12290,12290,12290,12290,0
|
|
20230922,170800,297338530,12290,12290,12290,12290,0
|
|
20230922,170700,297338530,12290,12290,12290,12290,0
|
|
20230922,170600,297338530,12290,12290,12290,12290,0
|
|
20230922,170500,297338530,12290,12290,12290,12290,0
|
|
20230922,170400,297338530,12290,12290,12290,12290,0
|
|
20230922,170300,297338530,12290,12290,12290,12290,0
|
|
20230922,170200,297338530,12290,12290,12290,12290,0
|
|
20230922,170100,297338530,12290,12290,12290,12290,0
|
|
20230922,170000,297338530,12290,12290,12290,12290,0
|
|
20230922,165900,297338530,12290,12290,12290,12290,0
|
|
20230922,165800,297338530,12290,12290,12290,12290,0
|
|
20230922,165700,297338530,12290,12290,12290,12290,0
|
|
20230922,165600,297338530,12290,12290,12290,12290,0
|
|
20230922,165500,297338530,12290,12290,12290,12290,0
|
|
20230922,165400,297338530,12290,12290,12290,12290,0
|
|
20230922,165300,297338530,12290,12290,12290,12290,0
|
|
20230922,165200,297338530,12290,12290,12290,12290,0
|
|
20230922,165100,297338530,12290,12290,12290,12290,0
|
|
20230922,165000,297338530,12290,12290,12290,12290,0
|
|
20230922,164900,297338530,12290,12290,12290,12290,0
|
|
20230922,164800,297338530,12290,12290,12290,12290,0
|
|
20230922,164700,297338530,12290,12290,12290,12290,0
|
|
20230922,164600,297338530,12290,12290,12290,12290,270
|
|
20230922,164500,297338530,12290,12290,12290,12290,0
|
|
20230922,164400,297338530,12290,12290,12290,12290,0
|
|
20230922,164300,297338530,12290,12290,12290,12290,0
|
|
20230922,164200,297338530,12290,12290,12290,12290,0
|
|
20230922,164100,297338530,12290,12290,12290,12290,0
|
|
20230922,164000,297338530,12290,12290,12290,12290,0
|
|
20230922,163900,297338530,12290,12290,12290,12290,0
|
|
20230922,163800,297338530,12290,12290,12290,12290,0
|
|
20230922,163700,297338530,12290,12290,12290,12290,0
|
|
20230922,163600,297338530,12290,12290,12290,12290,0
|
|
20230922,163500,297338530,12290,12290,12290,12290,0
|
|
20230922,163400,297338530,12290,12290,12290,12290,0
|
|
20230922,163300,297338530,12290,12290,12290,12290,0
|
|
20230922,163200,297338530,12290,12290,12290,12290,0
|
|
20230922,163100,297338530,12290,12290,12290,12290,0
|
|
20230922,163000,297338530,12290,12290,12290,12290,0
|
|
20230922,162900,297338530,12290,12290,12290,12290,0
|
|
20230922,162800,297338530,12290,12290,12290,12290,0
|
|
20230922,162700,297338530,12290,12290,12290,12290,0
|
|
20230922,162600,297338530,12290,12290,12290,12290,0
|
|
20230922,162500,297338530,12290,12290,12290,12290,0
|
|
20230922,162400,297338530,12290,12290,12290,12290,0
|
|
20230922,162300,297338530,12290,12290,12290,12290,0
|
|
20230922,162200,297338530,12290,12290,12290,12290,0
|
|
20230922,162100,297338530,12290,12290,12290,12290,0
|
|
20230922,162000,297338530,12290,12290,12290,12290,0
|
|
20230922,161900,297338530,12290,12290,12290,12290,0
|
|
20230922,161800,297338530,12290,12290,12290,12290,0
|
|
20230922,161700,297338530,12290,12290,12290,12290,0
|
|
20230922,161600,297338530,12290,12290,12290,12290,270
|
|
20230922,161500,297338530,12290,12290,12290,12290,0
|
|
20230922,161400,297338530,12290,12290,12290,12290,0
|
|
20230922,161300,297338530,12290,12290,12290,12290,0
|
|
20230922,161200,297338530,12290,12290,12290,12290,0
|
|
20230922,161100,297338530,12290,12290,12290,12290,0
|
|
20230922,161000,297338530,12290,12290,12290,12290,0
|
|
20230922,160900,297338530,12290,12290,12290,12290,0
|
|
20230922,160800,297338530,12290,12290,12290,12290,0
|
|
20230922,160700,297338530,12290,12290,12290,12290,0
|
|
20230922,160600,297338530,12290,12290,12290,12290,0
|
|
20230922,160500,297338530,12290,12290,12290,12290,0
|
|
20230922,160400,297338530,12290,12290,12290,12290,0
|
|
20230922,160300,297338530,12290,12290,12290,12290,0
|
|
20230922,160200,297338530,12290,12290,12290,12290,0
|
|
20230922,160100,297338530,12290,12290,12290,12290,0
|
|
20230922,160000,297338530,12290,12290,12290,12290,0
|
|
20230922,155900,297338530,12290,12290,12290,12290,0
|
|
20230922,155800,297338530,12290,12290,12290,12290,0
|
|
20230922,155700,297338530,12290,12290,12290,12290,0
|
|
20230922,155600,297338530,12290,12290,12290,12290,0
|
|
20230922,155500,297338530,12290,12290,12290,12290,0
|
|
20230922,155400,297338530,12290,12290,12290,12290,0
|
|
20230922,155300,297338530,12290,12290,12290,12290,0
|
|
20230922,155200,297338530,12290,12290,12290,12290,0
|
|
20230922,155100,297338530,12290,12290,12290,12290,0
|
|
20230922,155000,297338530,12290,12290,12290,12290,0
|
|
20230922,154900,297338530,12290,12290,12290,12290,0
|
|
20230922,154800,297338530,12290,12290,12290,12290,0
|
|
20230922,154700,297338530,12290,12290,12290,12290,0
|
|
20230922,154600,297338530,12290,12290,12290,12290,270
|
|
20230922,154500,297338530,12290,12290,12290,12290,0
|
|
20230922,154400,297338530,12290,12290,12290,12290,0
|
|
20230922,154300,297338530,12290,12290,12290,12290,0
|
|
20230922,154200,297338530,12290,12290,12290,12290,0
|
|
20230922,154100,297338530,12290,12290,12290,12290,0
|
|
20230922,154000,297338530,12290,12290,12290,12290,0
|
|
20230922,153900,297338530,12290,12290,12290,12290,0
|
|
20230922,153800,297338530,12290,12290,12290,12290,0
|
|
20230922,153700,297338530,12290,12290,12290,12290,0
|
|
20230922,153600,297338530,12290,12290,12290,12290,0
|
|
20230922,153500,297338530,12290,12290,12290,12290,0
|
|
20230922,153400,297338530,12290,12290,12290,12290,0
|
|
20230922,153300,297338530,12290,12290,12290,12290,0
|
|
20230922,153200,297338530,12290,12290,12290,12290,0
|
|
20230922,153100,297338530,12290,12290,12290,12290,0
|
|
20230922,153000,297338530,12290,12290,12290,12290,270
|
|
20230922,152900,294020230,12290,12290,12290,12290,0
|
|
20230922,152800,294020230,12290,12290,12290,12290,0
|
|
20230922,152700,294020230,12290,12290,12290,12290,0
|
|
20230922,152600,294020230,12290,12290,12290,12290,0
|
|
20230922,152500,294020230,12290,12290,12290,12290,0
|
|
20230922,152400,294020230,12290,12290,12290,12290,0
|
|
20230922,152300,294020230,12290,12290,12290,12290,0
|
|
20230922,152200,294020230,12290,12290,12290,12290,0
|
|
20230922,152100,294020230,12290,12290,12290,12290,0
|
|
20230922,152000,294020230,12290,12290,12290,12290,0
|
|
20230922,151900,294020230,12290,12290,12290,12290,12
|
|
20230922,151800,293872750,12290,12290,12290,12290,1
|
|
20230922,151700,293860460,12290,12300,12300,12290,38
|
|
20230922,151600,293393190,12280,12280,12280,12280,0
|
|
20230922,151500,293393190,12280,12280,12280,12280,1
|
|
20230922,151400,293380910,12280,12300,12300,12280,13
|
|
20230922,151300,293221120,12300,12290,12300,12290,33
|
|
20230922,151200,292815520,12290,12290,12290,12290,0
|
|
20230922,151100,292815520,12290,12300,12300,12290,280
|
|
20230922,151000,289374220,12300,12300,12300,12300,0
|
|
20230922,150900,289374220,12300,12300,12300,12300,0
|
|
20230922,150800,289374220,12300,12300,12300,12300,0
|
|
20230922,150700,289374220,12300,12300,12300,12300,12
|
|
20230922,150600,289226620,12280,12280,12280,12280,0
|
|
20230922,150500,289226620,12280,12280,12280,12280,0
|
|
20230922,150400,289226620,12280,12280,12280,12280,0
|
|
20230922,150300,289226620,12280,12280,12280,12280,0
|
|
20230922,150200,289226620,12280,12290,12290,12280,70
|
|
20230922,150100,288366340,12300,12300,12300,12300,0
|
|
20230922,150000,288366340,12300,12300,12300,12300,1
|
|
20230922,145900,288354040,12310,12310,12310,12310,0
|
|
20230922,145800,288354040,12310,12310,12310,12310,0
|
|
20230922,145700,288354040,12310,12310,12310,12310,4
|
|
20230922,145600,288304800,12290,12300,12300,12290,353
|
|
20230922,145500,283963400,12310,12310,12310,12310,5
|
|
20230922,145400,283901850,12310,12310,12310,12310,6
|
|
20230922,145300,283827990,12310,12310,12310,12310,5
|
|
20230922,145200,283766440,12310,12310,12310,12310,22
|
|
20230922,145100,283495620,12300,12300,12300,12300,116
|
|
20230922,145000,282068820,12300,12300,12300,12300,148
|
|
20230922,144900,280248420,12290,12290,12290,12290,253
|
|
20230922,144800,277139050,12280,12280,12280,12280,0
|
|
20230922,144700,277139050,12280,12280,12280,12280,102
|
|
20230922,144600,275886490,12290,12290,12290,12290,5
|
|
20230922,144500,275825040,12290,12290,12290,12290,42
|
|
20230922,144400,275308860,12300,12300,12300,12300,0
|
|
20230922,144300,275308860,12300,12300,12300,12300,0
|
|
20230922,144200,275308860,12300,12300,12300,12300,0
|
|
20230922,144100,275308860,12300,12300,12300,12300,1
|
|
20230922,144000,275296560,12300,12300,12300,12300,0
|
|
20230922,143900,275296560,12300,12290,12300,12290,7
|
|
20230922,143800,275210480,12290,12290,12290,12290,40
|
|
20230922,143700,274718880,12300,12300,12300,12300,16
|
|
20230922,143600,274522080,12290,12290,12290,12290,0
|
|
20230922,143500,274522080,12290,12290,12290,12290,0
|
|
20230922,143400,274522080,12290,12290,12290,12290,14
|
|
20230922,143300,274350020,12300,12300,12300,12300,0
|
|
20230922,143200,274350020,12300,12300,12300,12300,0
|
|
20230922,143100,274350020,12300,12300,12300,12300,0
|
|
20230922,143000,274350020,12300,12290,12300,12290,101
|
|
20230922,142900,273108230,12290,12290,12290,12290,0
|
|
20230922,142800,273108230,12290,12290,12290,12290,19
|
|
20230922,142700,272874720,12280,12280,12280,12280,57
|
|
20230922,142600,272174760,12300,12300,12300,12300,0
|
|
20230922,142500,272174760,12300,12300,12300,12300,0
|
|
20230922,142400,272174760,12300,12300,12300,12300,2
|
|
20230922,142300,272150160,12300,12300,12300,12300,0
|
|
20230922,142200,272150160,12300,12300,12300,12300,1
|
|
20230922,142100,272137860,12300,12290,12300,12290,2
|
|
20230922,142000,272113270,12290,12290,12290,12290,0
|
|
20230922,141900,272113270,12290,12310,12310,12290,591
|
|
20230922,141800,264845670,12310,12310,12310,12310,3
|
|
20230922,141700,264808740,12300,12300,12300,12300,252
|
|
20230922,141600,261709140,12300,12300,12300,12300,5
|
|
20230922,141500,261647640,12300,12300,12300,12300,0
|
|
20230922,141400,261647640,12300,12300,12300,12300,102
|
|
20230922,141300,260393040,12300,12300,12300,12300,0
|
|
20230922,141200,260393040,12300,12290,12300,12290,16
|
|
20230922,141100,260196300,12300,12300,12300,12300,0
|
|
20230922,141000,260196300,12300,12300,12300,12300,0
|
|
20230922,140900,260196300,12300,12300,12300,12300,0
|
|
20230922,140800,260196300,12300,12300,12300,12300,0
|
|
20230922,140700,260196300,12300,12300,12300,12300,1
|
|
20230922,140600,260184000,12290,12290,12290,12290,50
|
|
20230922,140500,259569500,12300,12300,12300,12300,0
|
|
20230922,140400,259569500,12300,12300,12300,12300,411
|
|
20230922,140300,254514200,12310,12310,12310,12310,6
|
|
20230922,140200,254440340,12310,12310,12310,12300,309
|
|
20230922,140100,250639550,12310,12310,12310,12310,2
|
|
20230922,140000,250614930,12310,12310,12310,12310,0
|
|
20230922,135900,250614930,12310,12310,12310,12310,0
|
|
20230922,135800,250614930,12310,12310,12310,12310,0
|
|
20230922,135700,250614930,12310,12310,12310,12310,15
|
|
20230922,135600,250430280,12320,12320,12320,12320,23
|
|
20230922,135500,250146920,12290,12290,12290,12290,0
|
|
20230922,135400,250146920,12290,12290,12290,12290,0
|
|
20230922,135300,250146920,12290,12290,12290,12290,0
|
|
20230922,135200,250146920,12290,12290,12290,12290,0
|
|
20230922,135100,250146920,12290,12290,12290,12290,0
|
|
20230922,135000,250146920,12290,12290,12290,12290,0
|
|
20230922,134900,250146920,12290,12290,12290,12290,0
|
|
20230922,134800,250146920,12290,12290,12290,12290,0
|
|
20230922,134700,250146920,12290,12290,12290,12290,0
|
|
20230922,134600,250146920,12290,12290,12290,12290,0
|
|
20230922,134500,250146920,12290,12290,12290,12290,7
|
|
20230922,134400,250060890,12300,12310,12310,12300,73
|
|
20230922,134300,249162800,12320,12320,12320,12320,5
|
|
20230922,134200,249101200,12330,12330,12330,12330,24
|
|
20230922,134100,248805280,12330,12330,12330,12330,2
|
|
20230922,134000,248780620,12310,12310,12310,12310,0
|
|
20230922,133900,248780620,12310,12310,12310,12310,2
|
|
20230922,133800,248756000,12310,12310,12310,12310,8
|
|
20230922,133700,248657520,12310,12310,12310,12310,0
|
|
20230922,133600,248657520,12310,12310,12310,12310,29
|
|
20230922,133500,248300530,12320,12320,12320,12320,7
|
|
20230922,133400,248214290,12310,12310,12310,12310,5
|
|
20230922,133300,248152740,12300,12300,12300,12300,0
|
|
20230922,133200,248152740,12300,12300,12300,12300,0
|
|
20230922,133100,248152740,12300,12300,12300,12300,0
|
|
20230922,133000,248152740,12300,12320,12320,12300,105
|
|
20230922,132900,246861040,12310,12310,12310,12310,13
|
|
20230922,132800,246701010,12310,12310,12310,12310,100
|
|
20230922,132700,245470010,12320,12330,12330,12320,606
|
|
20230922,132600,238004040,12320,12320,12320,12320,0
|
|
20230922,132500,238004040,12320,12330,12330,12320,224
|
|
20230922,132400,235244260,12330,12330,12330,12330,14
|
|
20230922,132300,235071640,12330,12330,12330,12330,0
|
|
20230922,132200,235071640,12330,12330,12330,12330,40
|
|
20230922,132100,234578440,12330,12340,12340,12330,6
|
|
20230922,132000,234504450,12340,12340,12340,12340,287
|
|
20230922,131900,230962870,12350,12350,12350,12350,10
|
|
20230922,131800,230839370,12350,12350,12350,12350,7
|
|
20230922,131700,230752920,12350,12350,12350,12350,1
|
|
20230922,131600,230740570,12350,12350,12350,12350,0
|
|
20230922,131500,230740570,12350,12350,12350,12350,0
|
|
20230922,131400,230740570,12350,12350,12350,12350,7
|
|
20230922,131300,230654120,12350,12350,12350,12350,1
|
|
20230922,131200,230641770,12350,12350,12350,12350,0
|
|
20230922,131100,230641770,12350,12350,12350,12350,1
|
|
20230922,131000,230629420,12350,12350,12350,12350,6
|
|
20230922,130900,230555320,12350,12350,12350,12350,0
|
|
20230922,130800,230555320,12350,12350,12350,12350,0
|
|
20230922,130700,230555320,12350,12350,12350,12350,7
|
|
20230922,130600,230468870,12350,12350,12350,12350,2
|
|
20230922,130500,230444170,12350,12350,12350,12350,0
|
|
20230922,130400,230444170,12350,12350,12350,12350,9
|
|
20230922,130300,230333020,12350,12350,12350,12350,1
|
|
20230922,130200,230320670,12350,12350,12350,12350,0
|
|
20230922,130100,230320670,12350,12350,12350,12350,1
|
|
20230922,130000,230308320,12350,12350,12350,12350,1
|
|
20230922,125900,230295970,12350,12350,12350,12350,15
|
|
20230922,125800,230110720,12350,12350,12350,12350,0
|
|
20230922,125700,230110720,12350,12350,12350,12350,24
|
|
20230922,125600,229814320,12350,12350,12350,12350,6
|
|
20230922,125500,229740220,12350,12350,12350,12350,0
|
|
20230922,125400,229740220,12350,12350,12350,12350,0
|
|
20230922,125300,229740220,12350,12350,12350,12350,5
|
|
20230922,125200,229678470,12350,12350,12350,12350,10
|
|
20230922,125100,229554970,12350,12350,12350,12350,255
|
|
20230922,125000,226405720,12350,12350,12350,12350,0
|
|
20230922,124900,226405720,12350,12350,12350,12350,0
|
|
20230922,124800,226405720,12350,12350,12350,12350,4
|
|
20230922,124700,226356320,12360,12360,12360,12360,0
|
|
20230922,124600,226356320,12360,12360,12360,12360,0
|
|
20230922,124500,226356320,12360,12360,12360,12360,19
|
|
20230922,124400,226121480,12370,12370,12370,12370,0
|
|
20230922,124300,226121480,12370,12370,12370,12370,5
|
|
20230922,124200,226059630,12370,12370,12370,12370,0
|
|
20230922,124100,226059630,12370,12370,12370,12370,179
|
|
20230922,124000,223845400,12380,12380,12380,12380,0
|
|
20230922,123900,223845400,12380,12380,12380,12380,5
|
|
20230922,123800,223783500,12380,12380,12380,12380,5
|
|
20230922,123700,223721600,12380,12390,12390,12380,43
|
|
20230922,123600,223189000,12390,12390,12390,12390,0
|
|
20230922,123500,223189000,12390,12400,12400,12390,51
|
|
20230922,123400,222557100,12400,12400,12400,12400,0
|
|
20230922,123300,222557100,12400,12400,12400,12400,0
|
|
20230922,123200,222557100,12400,12400,12400,12400,0
|
|
20230922,123100,222557100,12400,12400,12400,12400,15
|
|
20230922,123000,222371100,12400,12400,12400,12400,0
|
|
20230922,122900,222371100,12400,12380,12400,12380,235
|
|
20230922,122800,219461240,12380,12380,12380,12380,6
|
|
20230922,122700,219386960,12380,12380,12380,12380,25
|
|
20230922,122600,219077460,12380,12380,12380,12380,6
|
|
20230922,122500,219003180,12380,12380,12380,12380,15
|
|
20230922,122400,218817480,12380,12380,12380,12380,7
|
|
20230922,122300,218730820,12370,12370,12370,12370,0
|
|
20230922,122200,218730820,12370,12370,12370,12370,144
|
|
20230922,122100,216949540,12370,12370,12370,12370,5
|
|
20230922,122000,216887690,12360,12360,12360,12360,6
|
|
20230922,121900,216813530,12370,12370,12370,12360,41
|
|
20230922,121800,216306420,12370,12370,12370,12370,5
|
|
20230922,121700,216244570,12370,12370,12370,12370,10
|
|
20230922,121600,216120870,12370,12370,12370,12370,0
|
|
20230922,121500,216120870,12370,12370,12370,12370,0
|
|
20230922,121400,216120870,12370,12370,12370,12370,40
|
|
20230922,121300,215626070,12360,12360,12360,12360,8
|
|
20230922,121200,215527190,12360,12360,12360,12360,0
|
|
20230922,121100,215527190,12360,12360,12360,12360,0
|
|
20230922,121000,215527190,12360,12360,12360,12360,0
|
|
20230922,120900,215527190,12360,12360,12360,12360,5
|
|
20230922,120800,215465390,12360,12360,12360,12360,12
|
|
20230922,120700,215317070,12360,12360,12360,12360,0
|
|
20230922,120600,215317070,12360,12360,12360,12360,28
|
|
20230922,120500,214970990,12370,12370,12370,12370,0
|
|
20230922,120400,214970990,12370,12370,12370,12370,0
|
|
20230922,120300,214970990,12370,12370,12370,12370,5
|
|
20230922,120200,214909140,12370,12370,12370,12370,318
|
|
20230922,120100,210975480,12380,12380,12380,12380,39
|
|
20230922,120000,210492660,12390,12390,12390,12390,0
|
|
20230922,115900,210492660,12390,12390,12390,12390,9
|
|
20230922,115800,210381150,12380,12380,12380,12380,0
|
|
20230922,115700,210381150,12380,12380,12380,12380,3
|
|
20230922,115600,210344010,12380,12380,12380,12380,5
|
|
20230922,115500,210282110,12390,12390,12390,12390,6
|
|
20230922,115400,210207770,12400,12400,12400,12400,23
|
|
20230922,115300,209922570,12390,12390,12390,12390,3
|
|
20230922,115200,209885400,12390,12390,12390,12390,20
|
|
20230922,115100,209637600,12400,12410,12420,12400,67
|
|
20230922,115000,208806300,12420,12420,12420,12420,5
|
|
20230922,114900,208744200,12420,12430,12430,12420,130
|
|
20230922,114800,207129550,12430,12430,12430,12430,0
|
|
20230922,114700,207129550,12430,12430,12430,12430,23
|
|
20230922,114600,206843660,12430,12440,12440,12430,6
|
|
20230922,114500,206769030,12430,12440,12440,12430,25
|
|
20230922,114400,206458220,12450,12440,12450,12440,30
|
|
20230922,114300,206085010,12450,12450,12450,12450,25
|
|
20230922,114200,205773760,12450,12430,12450,12430,25
|
|
20230922,114100,205462990,12430,12430,12430,12430,71
|
|
20230922,114000,204580460,12420,12420,12420,12420,3
|
|
20230922,113900,204543200,12420,12420,12420,12420,8
|
|
20230922,113800,204443840,12390,12370,12390,12370,162
|
|
20230922,113700,202438890,12360,12310,12360,12310,1044
|
|
20230922,113600,189568800,12310,12310,12310,12310,78
|
|
20230922,113500,188608620,12310,12310,12310,12310,50
|
|
20230922,113400,187993120,12300,12300,12300,12300,299
|
|
20230922,113300,184315420,12300,12300,12300,12300,9
|
|
20230922,113200,184204720,12290,12290,12290,12290,0
|
|
20230922,113100,184204720,12290,12290,12290,12290,40
|
|
20230922,113000,183713120,12280,12300,12300,12280,60
|
|
20230922,112900,182975550,12300,12300,12300,12300,3
|
|
20230922,112800,182938650,12300,12300,12300,12300,6
|
|
20230922,112700,182864850,12300,12300,12300,12300,50
|
|
20230922,112600,182249850,12300,12300,12300,12300,4
|
|
20230922,112500,182200650,12300,12300,12300,12300,5
|
|
20230922,112400,182139150,12300,12300,12300,12300,15
|
|
20230922,112300,181954650,12300,12300,12300,12300,15
|
|
20230922,112200,181770150,12300,12300,12300,12300,5
|
|
20230922,112100,181708650,12290,12290,12290,12290,0
|
|
20230922,112000,181708650,12290,12290,12290,12290,23
|
|
20230922,111900,181425980,12280,12280,12280,12280,0
|
|
20230922,111800,181425980,12280,12280,12280,12280,0
|
|
20230922,111700,181425980,12280,12290,12290,12280,16
|
|
20230922,111600,181229360,12290,12290,12290,12290,0
|
|
20230922,111500,181229360,12290,12280,12290,12270,108
|
|
20230922,111400,179903800,12290,12290,12290,12290,5
|
|
20230922,111300,179842350,12290,12290,12290,12290,2
|
|
20230922,111200,179817770,12270,12270,12270,12270,0
|
|
20230922,111100,179817770,12270,12270,12270,12270,0
|
|
20230922,111000,179817770,12270,12270,12270,12270,0
|
|
20230922,110900,179817770,12270,12280,12280,12270,10
|
|
20230922,110800,179695010,12270,12270,12270,12270,0
|
|
20230922,110700,179695010,12270,12270,12270,12270,46
|
|
20230922,110600,179130590,12280,12300,12300,12280,142
|
|
20230922,110500,177386220,12300,12300,12300,12300,2
|
|
20230922,110400,177361620,12300,12300,12300,12300,0
|
|
20230922,110300,177361620,12300,12300,12300,12300,20
|
|
20230922,110200,177115620,12300,12300,12300,12300,30
|
|
20230922,110100,176746620,12300,12300,12300,12300,0
|
|
20230922,110000,176746620,12300,12300,12300,12300,232
|
|
20230922,105900,173893020,12290,12290,12290,12290,0
|
|
20230922,105800,173893020,12290,12290,12290,12290,0
|
|
20230922,105700,173893020,12290,12290,12290,12290,0
|
|
20230922,105600,173893020,12290,12300,12300,12290,43
|
|
20230922,105500,173364500,12300,12310,12310,12300,43
|
|
20230922,105400,172835400,12300,12300,12300,12300,6
|
|
20230922,105300,172761600,12310,12310,12310,12310,1
|
|
20230922,105200,172749290,12310,12310,12310,12310,7
|
|
20230922,105100,172663120,12300,12310,12320,12300,13
|
|
20230922,105000,172503090,12320,12320,12320,12320,16
|
|
20230922,104900,172305970,12320,12320,12320,12320,28
|
|
20230922,104800,171961010,12330,12330,12330,12320,34
|
|
20230922,104700,171541820,12330,12330,12330,12330,1
|
|
20230922,104600,171529490,12320,12320,12320,12320,0
|
|
20230922,104500,171529490,12320,12320,12330,12320,3
|
|
20230922,104400,171492520,12330,12330,12330,12330,7
|
|
20230922,104300,171406210,12330,12280,12330,12280,655
|
|
20230922,104200,163357460,12280,12280,12280,12280,73
|
|
20230922,104100,162461020,12280,12270,12280,12270,234
|
|
20230922,104000,159589660,12270,12270,12270,12270,1
|
|
20230922,103900,159577390,12260,12260,12260,12260,245
|
|
20230922,103800,156573690,12260,12260,12260,12260,1
|
|
20230922,103700,156561430,12260,12260,12260,12260,10
|
|
20230922,103600,156438830,12260,12260,12260,12250,5
|
|
20230922,103500,156377540,12260,12260,12260,12260,6
|
|
20230922,103400,156303980,12260,12260,12260,12260,1
|
|
20230922,103300,156291720,12260,12260,12260,12260,0
|
|
20230922,103200,156291720,12260,12260,12260,12260,51
|
|
20230922,103100,155666460,12250,12250,12250,12250,1
|
|
20230922,103000,155654210,12260,12260,12260,12260,1
|
|
20230922,102900,155641950,12240,12240,12240,12240,50
|
|
20230922,102800,155029950,12250,12250,12250,12250,0
|
|
20230922,102700,155029950,12250,12240,12250,12240,253
|
|
20230922,102600,151932580,12240,12240,12240,12240,1
|
|
20230922,102500,151920340,12230,12230,12230,12230,1
|
|
20230922,102400,151908110,12240,12240,12240,12240,6
|
|
20230922,102300,151834670,12240,12240,12240,12240,45
|
|
20230922,102200,151283870,12250,12250,12250,12240,31
|
|
20230922,102100,150904340,12250,12250,12250,12250,0
|
|
20230922,102000,150904340,12250,12250,12250,12250,2
|
|
20230922,101900,150879840,12250,12250,12250,12240,15
|
|
20230922,101800,150696100,12250,12250,12250,12250,7
|
|
20230922,101700,150610350,12240,12240,12240,12240,6
|
|
20230922,101600,150536910,12250,12250,12250,12250,6
|
|
20230922,101500,150463410,12250,12250,12250,12250,4
|
|
20230922,101400,150414410,12230,12240,12250,12230,76
|
|
20230922,101300,149483880,12240,12240,12240,12240,103
|
|
20230922,101200,148223160,12240,12230,12240,12230,3
|
|
20230922,101100,148186460,12240,12240,12240,12240,0
|
|
20230922,101000,148186460,12240,12240,12240,12240,3
|
|
20230922,100900,148149740,12240,12230,12240,12230,15
|
|
20230922,100800,147966170,12230,12240,12240,12230,6
|
|
20230922,100700,147892740,12240,12240,12240,12230,12
|
|
20230922,100600,147745910,12240,12240,12240,12240,2
|
|
20230922,100500,147721430,12240,12240,12240,12240,0
|
|
20230922,100400,147721430,12240,12220,12240,12220,205
|
|
20230922,100300,145216230,12220,12220,12220,12220,0
|
|
20230922,100200,145216230,12220,12220,12220,12220,473
|
|
20230922,100100,139436170,12230,12240,12240,12230,861
|
|
20230922,100000,128905990,12240,12240,12240,12240,40
|
|
20230922,095900,128416390,12240,12240,12240,12240,1
|
|
20230922,095800,128404150,12230,12240,12240,12230,48
|
|
20230922,095700,127816640,12240,12240,12240,12240,14
|
|
20230922,095600,127645280,12240,12240,12240,12240,2
|
|
20230922,095500,127620800,12240,12240,12240,12240,5
|
|
20230922,095400,127559600,12240,12240,12240,12230,8
|
|
20230922,095300,127461720,12230,12230,12230,12230,200
|
|
20230922,095200,125015720,12240,12240,12240,12240,93
|
|
20230922,095100,123877400,12230,12230,12230,12230,124
|
|
20230922,095000,122360880,12230,12230,12230,12230,10
|
|
20230922,094900,122238580,12230,12230,12240,12230,3
|
|
20230922,094800,122201880,12240,12240,12240,12220,45
|
|
20230922,094700,121651490,12240,12240,12240,12240,2
|
|
20230922,094600,121627010,12230,12230,12240,12220,1050
|
|
20230922,094500,108785580,12230,12240,12240,12230,142
|
|
20230922,094400,107048630,12240,12240,12240,12240,158
|
|
20230922,094300,105114710,12250,12250,12250,12250,103
|
|
20230922,094200,103852960,12250,12240,12250,12240,201
|
|
20230922,094100,101392710,12240,12260,12260,12240,302
|
|
20230922,094000,97694680,12260,12260,12260,12260,6
|
|
20230922,093900,97621120,12260,12260,12260,12260,2293
|
|
20230922,093800,69508940,12270,12270,12270,12270,103
|
|
20230922,093700,68245130,12280,12270,12280,12270,328
|
|
20230922,093600,64220290,12270,12270,12270,12270,426
|
|
20230922,093500,58993270,12270,12270,12270,12260,825
|
|
20230922,093400,48874750,12280,12280,12280,12280,5
|
|
20230922,093300,48813350,12290,12280,12290,12270,266
|
|
20230922,093200,45548230,12280,12280,12280,12270,308
|
|
20230922,093100,41766790,12280,12280,12280,12280,120
|
|
20230922,093000,40293190,12290,12290,12290,12290,16
|
|
20230922,092900,40096550,12280,12280,12280,12280,0
|
|
20230922,092800,40096550,12280,12280,12280,12280,0
|
|
20230922,092700,40096550,12280,12280,12280,12280,216
|
|
20230922,092600,37444070,12290,12300,12300,12290,165
|
|
20230922,092500,35416210,12300,12310,12310,12300,293
|
|
20230922,092400,31811260,12310,12330,12330,12310,183
|
|
20230922,092300,29557340,12340,12340,12340,12340,1
|
|
20230922,092200,29545000,12340,12340,12340,12340,31
|
|
20230922,092100,29162460,12330,12330,12330,12330,10
|
|
20230922,092000,29039160,12330,12330,12330,12330,99
|
|
20230922,091900,27818490,12330,12330,12330,12330,6
|
|
20230922,091800,27744510,12340,12340,12340,12340,2
|
|
20230922,091700,27719830,12340,12340,12340,12340,0
|
|
20230922,091600,27719830,12340,12340,12340,12340,5
|
|
20230922,091500,27658130,12340,12340,12340,12340,0
|
|
20230922,091400,27658130,12340,12330,12340,12330,17
|
|
20230922,091300,27448360,12320,12320,12320,12320,20
|
|
20230922,091200,27201960,12320,12320,12340,12320,31
|
|
20230922,091100,26820020,12310,12320,12320,12310,10
|
|
20230922,091000,26696840,12320,12320,12320,12320,8
|
|
20230922,090900,26598280,12320,12330,12330,12320,115
|
|
20230922,090800,25181380,12340,12290,12340,12290,307
|
|
20230922,090700,21401980,12300,12290,12300,12280,243
|
|
20230922,090600,18414700,12300,12300,12300,12300,23
|
|
20230922,090500,18131800,12280,12300,12300,12280,174
|
|
20230922,090400,15993470,12300,12340,12340,12290,236
|
|
20230922,090300,13085710,12340,12350,12350,12340,80
|
|
20230922,090200,12098370,12340,12360,12360,12340,350
|
|
20230922,090100,7778090,12350,12350,12350,12350,0
|
|
20230922,090000,7778090,12350,12340,12350,12340,630
|