579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183600,411038090,12520,12520,12520,12520,160
|
|
20230905,183500,411038090,12520,12520,12520,12520,0
|
|
20230905,183400,411038090,12520,12520,12520,12520,0
|
|
20230905,183300,411038090,12520,12520,12520,12520,0
|
|
20230905,183200,411038090,12520,12520,12520,12520,0
|
|
20230905,183100,411038090,12520,12520,12520,12520,0
|
|
20230905,183000,411038090,12520,12520,12520,12520,0
|
|
20230905,182900,411038090,12520,12520,12520,12520,0
|
|
20230905,182800,411038090,12520,12520,12520,12520,0
|
|
20230905,182700,411038090,12520,12520,12520,12520,0
|
|
20230905,182600,411038090,12520,12520,12520,12520,0
|
|
20230905,182500,411038090,12520,12520,12520,12520,0
|
|
20230905,182400,411038090,12520,12520,12520,12520,0
|
|
20230905,182300,411038090,12520,12520,12520,12520,0
|
|
20230905,182200,411038090,12520,12520,12520,12520,0
|
|
20230905,182100,411038090,12520,12520,12520,12520,0
|
|
20230905,182000,411038090,12520,12520,12520,12520,0
|
|
20230905,181900,411038090,12520,12520,12520,12520,0
|
|
20230905,181800,411038090,12520,12520,12520,12520,0
|
|
20230905,181700,411038090,12520,12520,12520,12520,0
|
|
20230905,181600,411038090,12520,12520,12520,12520,0
|
|
20230905,181500,411038090,12520,12520,12520,12520,0
|
|
20230905,181400,411038090,12520,12520,12520,12520,0
|
|
20230905,181300,411038090,12520,12520,12520,12520,0
|
|
20230905,181200,411038090,12520,12520,12520,12520,0
|
|
20230905,181100,411038090,12520,12520,12520,12520,0
|
|
20230905,181000,411038090,12520,12520,12520,12520,0
|
|
20230905,180900,411038090,12520,12520,12520,12520,0
|
|
20230905,180800,411038090,12520,12520,12520,12520,0
|
|
20230905,180700,411038090,12520,12520,12520,12520,0
|
|
20230905,180600,411038090,12520,12520,12520,12520,160
|
|
20230905,180500,411038090,12520,12520,12520,12520,0
|
|
20230905,180400,411038090,12520,12520,12520,12520,0
|
|
20230905,180300,411038090,12520,12520,12520,12520,0
|
|
20230905,180200,411038090,12520,12520,12520,12520,0
|
|
20230905,180100,411038090,12520,12520,12520,12520,0
|
|
20230905,180000,411038090,12520,12520,12520,12520,0
|
|
20230905,175900,411038090,12520,12520,12520,12520,0
|
|
20230905,175800,411038090,12520,12520,12520,12520,0
|
|
20230905,175700,411038090,12520,12520,12520,12520,0
|
|
20230905,175600,411038090,12520,12520,12520,12520,0
|
|
20230905,175500,411038090,12520,12520,12520,12520,0
|
|
20230905,175400,411038090,12520,12520,12520,12520,0
|
|
20230905,175300,411038090,12520,12520,12520,12520,0
|
|
20230905,175200,411038090,12520,12520,12520,12520,0
|
|
20230905,175100,411038090,12520,12520,12520,12520,0
|
|
20230905,175000,411038090,12520,12520,12520,12520,0
|
|
20230905,174900,411038090,12520,12520,12520,12520,0
|
|
20230905,174800,411038090,12520,12520,12520,12520,0
|
|
20230905,174700,411038090,12520,12520,12520,12520,0
|
|
20230905,174600,411038090,12520,12520,12520,12520,0
|
|
20230905,174500,411038090,12520,12520,12520,12520,0
|
|
20230905,174400,411038090,12520,12520,12520,12520,0
|
|
20230905,174300,411038090,12520,12520,12520,12520,0
|
|
20230905,174200,411038090,12520,12520,12520,12520,0
|
|
20230905,174100,411038090,12520,12520,12520,12520,0
|
|
20230905,174000,411038090,12520,12520,12520,12520,0
|
|
20230905,173900,411038090,12520,12520,12520,12520,0
|
|
20230905,173800,411038090,12520,12520,12520,12520,0
|
|
20230905,173700,411038090,12520,12520,12520,12520,0
|
|
20230905,173600,411038090,12520,12520,12520,12520,160
|
|
20230905,173500,411038090,12520,12520,12520,12520,0
|
|
20230905,173400,411038090,12520,12520,12520,12520,0
|
|
20230905,173300,411038090,12520,12520,12520,12520,0
|
|
20230905,173200,411038090,12520,12520,12520,12520,0
|
|
20230905,173100,411038090,12520,12520,12520,12520,0
|
|
20230905,173000,411038090,12520,12520,12520,12520,0
|
|
20230905,172900,411038090,12520,12520,12520,12520,0
|
|
20230905,172800,411038090,12520,12520,12520,12520,0
|
|
20230905,172700,411038090,12520,12520,12520,12520,0
|
|
20230905,172600,411038090,12520,12520,12520,12520,0
|
|
20230905,172500,411038090,12520,12520,12520,12520,0
|
|
20230905,172400,411038090,12520,12520,12520,12520,0
|
|
20230905,172300,411038090,12520,12520,12520,12520,0
|
|
20230905,172200,411038090,12520,12520,12520,12520,0
|
|
20230905,172100,411038090,12520,12520,12520,12520,0
|
|
20230905,172000,411038090,12520,12520,12520,12520,0
|
|
20230905,171900,411038090,12520,12520,12520,12520,0
|
|
20230905,171800,411038090,12520,12520,12520,12520,0
|
|
20230905,171700,411038090,12520,12520,12520,12520,0
|
|
20230905,171600,411038090,12520,12520,12520,12520,0
|
|
20230905,171500,411038090,12520,12520,12520,12520,0
|
|
20230905,171400,411038090,12520,12520,12520,12520,0
|
|
20230905,171300,411038090,12520,12520,12520,12520,0
|
|
20230905,171200,411038090,12520,12520,12520,12520,0
|
|
20230905,171100,411038090,12520,12520,12520,12520,0
|
|
20230905,171000,411038090,12520,12520,12520,12520,0
|
|
20230905,170900,411038090,12520,12520,12520,12520,0
|
|
20230905,170800,411038090,12520,12520,12520,12520,0
|
|
20230905,170700,411038090,12520,12520,12520,12520,0
|
|
20230905,170600,411038090,12520,12520,12520,12520,160
|
|
20230905,170500,411038090,12520,12520,12520,12520,0
|
|
20230905,170400,411038090,12520,12520,12520,12520,0
|
|
20230905,170300,411038090,12520,12520,12520,12520,0
|
|
20230905,170200,411038090,12520,12520,12520,12520,0
|
|
20230905,170100,411038090,12520,12520,12520,12520,0
|
|
20230905,170000,411038090,12520,12520,12520,12520,0
|
|
20230905,165900,411038090,12520,12520,12520,12520,0
|
|
20230905,165800,411038090,12520,12520,12520,12520,0
|
|
20230905,165700,411038090,12520,12520,12520,12520,0
|
|
20230905,165600,411038090,12520,12520,12520,12520,0
|
|
20230905,165500,411038090,12520,12520,12520,12520,0
|
|
20230905,165400,411038090,12520,12520,12520,12520,0
|
|
20230905,165300,411038090,12520,12520,12520,12520,0
|
|
20230905,165200,411038090,12520,12520,12520,12520,0
|
|
20230905,165100,411038090,12520,12520,12520,12520,0
|
|
20230905,165000,411038090,12520,12520,12520,12520,0
|
|
20230905,164900,411038090,12520,12520,12520,12520,0
|
|
20230905,164800,411038090,12520,12520,12520,12520,0
|
|
20230905,164700,411038090,12520,12520,12520,12520,0
|
|
20230905,164600,411038090,12520,12520,12520,12520,0
|
|
20230905,164500,411038090,12520,12520,12520,12520,0
|
|
20230905,164400,411038090,12520,12520,12520,12520,0
|
|
20230905,164300,411038090,12520,12520,12520,12520,0
|
|
20230905,164200,411038090,12520,12520,12520,12520,0
|
|
20230905,164100,411038090,12520,12520,12520,12520,0
|
|
20230905,164000,411038090,12520,12520,12520,12520,0
|
|
20230905,163900,411038090,12520,12520,12520,12520,0
|
|
20230905,163800,411038090,12520,12520,12520,12520,0
|
|
20230905,163700,411038090,12520,12520,12520,12520,0
|
|
20230905,163600,411038090,12520,12520,12520,12520,160
|
|
20230905,163500,411038090,12520,12520,12520,12520,0
|
|
20230905,163400,411038090,12520,12520,12520,12520,0
|
|
20230905,163300,411038090,12520,12520,12520,12520,0
|
|
20230905,163200,411038090,12520,12520,12520,12520,0
|
|
20230905,163100,411038090,12520,12520,12520,12520,0
|
|
20230905,163000,411038090,12520,12520,12520,12520,0
|
|
20230905,162900,411038090,12520,12520,12520,12520,0
|
|
20230905,162800,411038090,12520,12520,12520,12520,0
|
|
20230905,162700,411038090,12520,12520,12520,12520,0
|
|
20230905,162600,411038090,12520,12520,12520,12520,0
|
|
20230905,162500,411038090,12520,12520,12520,12520,0
|
|
20230905,162400,411038090,12520,12520,12520,12520,0
|
|
20230905,162300,411038090,12520,12520,12520,12520,0
|
|
20230905,162200,411038090,12520,12520,12520,12520,0
|
|
20230905,162100,411038090,12520,12520,12520,12520,0
|
|
20230905,162000,411038090,12520,12520,12520,12520,0
|
|
20230905,161900,411038090,12520,12520,12520,12520,0
|
|
20230905,161800,411038090,12520,12520,12520,12520,0
|
|
20230905,161700,411038090,12520,12520,12520,12520,0
|
|
20230905,161600,411038090,12520,12520,12520,12520,0
|
|
20230905,161500,411038090,12520,12520,12520,12520,0
|
|
20230905,161400,411038090,12520,12520,12520,12520,0
|
|
20230905,161300,411038090,12520,12520,12520,12520,0
|
|
20230905,161200,411038090,12520,12520,12520,12520,0
|
|
20230905,161100,411038090,12520,12520,12520,12520,0
|
|
20230905,161000,411038090,12520,12520,12520,12520,0
|
|
20230905,160900,411038090,12520,12520,12520,12520,0
|
|
20230905,160800,411038090,12520,12520,12520,12520,0
|
|
20230905,160700,411038090,12520,12520,12520,12520,0
|
|
20230905,160600,411038090,12520,12520,12520,12520,160
|
|
20230905,160500,411038090,12520,12520,12520,12520,0
|
|
20230905,160400,411038090,12520,12520,12520,12520,0
|
|
20230905,160300,411038090,12520,12520,12520,12520,0
|
|
20230905,160200,411038090,12520,12520,12520,12520,0
|
|
20230905,160100,411038090,12520,12520,12520,12520,0
|
|
20230905,160000,411038090,12520,12520,12520,12520,0
|
|
20230905,155900,411038090,12520,12520,12520,12520,0
|
|
20230905,155800,411038090,12520,12520,12520,12520,0
|
|
20230905,155700,411038090,12520,12520,12520,12520,0
|
|
20230905,155600,411038090,12520,12520,12520,12520,0
|
|
20230905,155500,411038090,12520,12520,12520,12520,0
|
|
20230905,155400,411038090,12520,12520,12520,12520,0
|
|
20230905,155300,411038090,12520,12520,12520,12520,0
|
|
20230905,155200,411038090,12520,12520,12520,12520,0
|
|
20230905,155100,411038090,12520,12520,12520,12520,0
|
|
20230905,155000,411038090,12520,12520,12520,12520,0
|
|
20230905,154900,411038090,12520,12520,12520,12520,0
|
|
20230905,154800,411038090,12520,12520,12520,12520,0
|
|
20230905,154700,411038090,12520,12520,12520,12520,0
|
|
20230905,154600,411038090,12520,12520,12520,12520,0
|
|
20230905,154500,411038090,12520,12520,12520,12520,0
|
|
20230905,154400,411038090,12520,12520,12520,12520,0
|
|
20230905,154300,411038090,12520,12520,12520,12520,0
|
|
20230905,154200,411038090,12520,12520,12520,12520,0
|
|
20230905,154100,411038090,12520,12520,12520,12520,0
|
|
20230905,154000,411038090,12520,12520,12520,12520,0
|
|
20230905,153900,411038090,12520,12520,12520,12520,0
|
|
20230905,153800,411038090,12520,12520,12520,12520,0
|
|
20230905,153700,411038090,12520,12520,12520,12520,0
|
|
20230905,153600,411038090,12520,12520,12520,12520,160
|
|
20230905,153500,411038090,12520,12520,12520,12520,0
|
|
20230905,153400,411038090,12520,12520,12520,12520,0
|
|
20230905,153300,411038090,12520,12520,12520,12520,0
|
|
20230905,153200,411038090,12520,12520,12520,12520,0
|
|
20230905,153100,411038090,12520,12520,12520,12520,0
|
|
20230905,153000,411038090,12520,12520,12520,12520,160
|
|
20230905,152900,409034890,12470,12470,12470,12470,0
|
|
20230905,152800,409034890,12470,12470,12470,12470,0
|
|
20230905,152700,409034890,12470,12470,12470,12470,0
|
|
20230905,152600,409034890,12470,12470,12470,12470,0
|
|
20230905,152500,409034890,12470,12470,12470,12470,0
|
|
20230905,152400,409034890,12470,12470,12470,12470,0
|
|
20230905,152300,409034890,12470,12470,12470,12470,0
|
|
20230905,152200,409034890,12470,12470,12470,12470,0
|
|
20230905,152100,409034890,12470,12470,12470,12470,0
|
|
20230905,152000,409034890,12470,12470,12470,12470,0
|
|
20230905,151900,409034890,12470,12470,12470,12470,1
|
|
20230905,151800,409022420,12460,12470,12470,12460,61
|
|
20230905,151700,408262080,12480,12470,12480,12460,867
|
|
20230905,151600,397449200,12460,12470,12470,12460,171
|
|
20230905,151500,395318440,12470,12470,12470,12470,252
|
|
20230905,151400,392176000,12460,12460,12460,12460,3
|
|
20230905,151300,392138620,12470,12470,12470,12470,0
|
|
20230905,151200,392138620,12470,12470,12470,12470,0
|
|
20230905,151100,392138620,12470,12470,12470,12470,0
|
|
20230905,151000,392138620,12470,12460,12470,12460,87
|
|
20230905,150900,391054040,12470,12470,12470,12470,24
|
|
20230905,150800,390754760,12470,12470,12470,12470,253
|
|
20230905,150700,387599850,12470,12470,12470,12470,31
|
|
20230905,150600,387213280,12480,12470,12480,12470,24
|
|
20230905,150500,386913910,12470,12460,12470,12460,71
|
|
20230905,150400,386028700,12460,12460,12460,12460,15
|
|
20230905,150300,385841800,12470,12460,12470,12460,85
|
|
20230905,150200,384782010,12460,12460,12460,12460,16
|
|
20230905,150100,384582650,12470,12460,12470,12460,97
|
|
20230905,150000,383373770,12470,12470,12470,12470,2
|
|
20230905,145900,383348830,12490,12460,12490,12460,39
|
|
20230905,145800,382862630,12470,12460,12470,12460,72
|
|
20230905,145700,381964950,12460,12460,12460,12460,15
|
|
20230905,145600,381778050,12480,12460,12480,12460,72
|
|
20230905,145500,380879810,12460,12460,12470,12460,33
|
|
20230905,145400,380468510,12470,12460,12470,12460,21
|
|
20230905,145300,380206800,12480,12460,12490,12460,73
|
|
20230905,145200,379296070,12490,12460,12490,12460,16
|
|
20230905,145100,379096680,12480,12460,12480,12460,72
|
|
20230905,145000,378198440,12470,12470,12470,12470,26
|
|
20230905,144900,377874220,12470,12480,12480,12460,84
|
|
20230905,144800,376826340,12460,12460,12460,12460,15
|
|
20230905,144700,376639440,12460,12470,12470,12460,54
|
|
20230905,144600,375966220,12470,12480,12480,12460,46
|
|
20230905,144500,375392740,12460,12460,12460,12460,16
|
|
20230905,144400,375193380,12480,12470,12480,12470,96
|
|
20230905,144300,373996240,12470,12470,12470,12470,15
|
|
20230905,144200,373809190,12470,12470,12470,12470,16
|
|
20230905,144100,373609670,12470,12470,12470,12470,102
|
|
20230905,144000,372337730,12460,12460,12460,12460,16
|
|
20230905,143900,372138370,12470,12460,12470,12460,71
|
|
20230905,143800,371253150,12460,12460,12460,12460,16
|
|
20230905,143700,371053790,12470,12460,12470,12460,71
|
|
20230905,143600,370168570,12470,12460,12470,12460,74
|
|
20230905,143500,369245950,12460,12460,12460,12460,16
|
|
20230905,143400,369046590,12460,12460,12460,12460,88
|
|
20230905,143300,367950110,12460,12460,12460,12460,16
|
|
20230905,143200,367750750,12460,12470,12470,12460,54
|
|
20230905,143100,367077520,12470,12470,12470,12470,16
|
|
20230905,143000,366878000,12470,12470,12470,12470,27
|
|
20230905,142900,366541310,12470,12480,12480,12470,121
|
|
20230905,142800,365031790,12480,12480,12480,12480,26
|
|
20230905,142700,364707310,12480,12480,12480,12470,132
|
|
20230905,142600,363060670,12470,12470,12480,12470,70
|
|
20230905,142500,362187740,12470,12460,12470,12460,125
|
|
20230905,142400,360629940,12470,12460,12470,12460,113
|
|
20230905,142300,359221870,12460,12460,12460,12460,54
|
|
20230905,142200,358549030,12470,12460,12470,12460,71
|
|
20230905,142100,357663820,12460,12470,12490,12460,51
|
|
20230905,142000,357027760,12460,12470,12470,12460,161
|
|
20230905,141900,355021140,12460,12460,12460,12460,54
|
|
20230905,141800,354348300,12460,12470,12490,12460,27
|
|
20230905,141700,354011770,12460,12450,12460,12450,196
|
|
20230905,141600,351570900,12450,12460,12460,12450,86
|
|
20230905,141500,350499600,12470,12470,12470,12470,20
|
|
20230905,141400,350250200,12490,12460,12490,12460,36
|
|
20230905,141300,349801390,12460,12470,12470,12460,154
|
|
20230905,141200,347881720,12470,12470,12490,12470,49
|
|
20230905,141100,347270520,12470,12490,12490,12470,43
|
|
20230905,141000,346733470,12470,12460,12470,12460,190
|
|
20230905,140900,344365950,12460,12460,12460,12460,112
|
|
20230905,140800,342970430,12460,12470,12470,12460,38
|
|
20230905,140700,342496840,12470,12480,12490,12460,1045
|
|
20230905,140600,329474450,12480,12480,12490,12480,116
|
|
20230905,140500,328026670,12470,12470,12470,12470,166
|
|
20230905,140400,325956650,12470,12480,12480,12470,89
|
|
20230905,140300,324846660,12480,12520,12520,12470,79
|
|
20230905,140200,323860820,12510,12470,12510,12470,181
|
|
20230905,140100,321603010,12470,12470,12470,12470,63
|
|
20230905,140000,320817400,12470,12470,12490,12470,83
|
|
20230905,135900,319781730,12470,12480,12480,12470,84
|
|
20230905,135800,318734000,12480,12480,12480,12480,132
|
|
20230905,135700,317086640,12490,12470,12490,12470,81
|
|
20230905,135600,316075820,12470,12470,12500,12470,188
|
|
20230905,135500,313730860,12470,12470,12470,12470,56
|
|
20230905,135400,313032540,12470,12470,12490,12470,85
|
|
20230905,135300,311972420,12470,12480,12480,12470,171
|
|
20230905,135200,309839360,12480,12490,12490,12480,87
|
|
20230905,135100,308753500,12480,12480,12480,12480,69
|
|
20230905,135000,307892380,12490,12490,12490,12480,106
|
|
20230905,134900,306568620,12490,12480,12490,12480,175
|
|
20230905,134800,304384500,12480,12480,12480,12480,38
|
|
20230905,134700,303910260,12480,12480,12490,12480,191
|
|
20230905,134600,301526410,12480,12480,12480,12480,94
|
|
20230905,134500,300353290,12480,12480,12490,12480,106
|
|
20230905,134400,299030210,12490,12480,12500,12480,172
|
|
20230905,134300,296882080,12490,12490,12490,12480,39
|
|
20230905,134200,296395150,12480,12490,12490,12480,157
|
|
20230905,134100,294434600,12490,12490,12490,12490,74
|
|
20230905,134000,293510340,12490,12480,12490,12480,157
|
|
20230905,133900,291550660,12490,12490,12490,12490,53
|
|
20230905,133800,290888690,12500,12490,12500,12490,69
|
|
20230905,133700,290026760,12480,12480,12490,12480,126
|
|
20230905,133600,288453940,12480,12480,12480,12480,69
|
|
20230905,133500,287592820,12480,12480,12480,12480,75
|
|
20230905,133400,286656820,12480,12480,12490,12480,137
|
|
20230905,133300,284946820,12480,12480,12480,12480,56
|
|
20230905,133200,284247940,12480,12480,12490,12480,137
|
|
20230905,133100,282537730,12490,12490,12490,12490,23
|
|
20230905,133000,282250460,12490,12480,12490,12480,89
|
|
20230905,132900,281139530,12480,12480,12480,12480,131
|
|
20230905,132800,279504650,12480,12480,12480,12480,70
|
|
20230905,132700,278631050,12490,12480,12490,12480,162
|
|
20230905,132600,276608970,12480,12480,12480,12480,107
|
|
20230905,132500,275273610,12480,12490,12490,12480,83
|
|
20230905,132400,274237680,12490,12490,12490,12490,87
|
|
20230905,132300,273151050,12510,12480,12510,12480,33
|
|
20230905,132200,272739140,12490,12480,12490,12480,209
|
|
20230905,132100,270130600,12480,12480,12480,12480,96
|
|
20230905,132000,268932520,12480,12490,12490,12480,36
|
|
20230905,131900,268483060,12480,12490,12500,12480,102
|
|
20230905,131800,267209400,12490,12490,12490,12490,18
|
|
20230905,131700,266984580,12490,12490,12490,12490,198
|
|
20230905,131600,264511560,12490,12490,12490,12490,76
|
|
20230905,131500,263562320,12490,12500,12500,12490,38
|
|
20230905,131400,263087500,12500,12490,12500,12490,89
|
|
20230905,131300,261975570,12490,12490,12500,12490,185
|
|
20230905,131200,259664710,12500,12500,12500,12500,5
|
|
20230905,131100,259602210,12500,12490,12590,12480,135
|
|
20230905,131000,257914190,12490,12490,12490,12480,101
|
|
20230905,130900,256652750,12490,12500,12500,12490,59
|
|
20230905,130800,255915730,12500,12500,12500,12490,179
|
|
20230905,130700,253678850,12500,12500,12500,12500,68
|
|
20230905,130600,252828850,12500,12500,12500,12500,74
|
|
20230905,130500,251903850,12500,12500,12500,12500,125
|
|
20230905,130400,250341350,12500,12500,12500,12500,47
|
|
20230905,130300,249753850,12500,12510,12510,12500,2823
|
|
20230905,130200,214464690,12510,12510,12510,12510,69
|
|
20230905,130100,213601500,12510,12510,12510,12510,170
|
|
20230905,130000,211474800,12510,12510,12520,12510,50
|
|
20230905,125900,210849290,12510,12500,12510,12500,106
|
|
20230905,125800,209524020,12500,12510,12510,12500,85
|
|
20230905,125700,208461350,12510,12510,12510,12510,106
|
|
20230905,125600,207135290,12500,12500,12510,12500,102
|
|
20230905,125500,205859740,12510,12520,12520,12500,81
|
|
20230905,125400,204845780,12500,12510,12510,12500,75
|
|
20230905,125300,203907830,12510,12520,12520,12500,254
|
|
20230905,125200,200731860,12510,12510,12510,12500,79
|
|
20230905,125100,199743860,12500,12500,12500,12500,39
|
|
20230905,125000,199256360,12500,12500,12500,12500,108
|
|
20230905,124900,197906360,12500,12510,12510,12500,117
|
|
20230905,124800,196443000,12510,12530,12530,12510,70
|
|
20230905,124700,195566800,12530,12500,12530,12500,78
|
|
20230905,124600,194591490,12500,12500,12510,12500,214
|
|
20230905,124500,191916340,12510,12510,12510,12510,134
|
|
20230905,124400,190240000,12500,12510,12510,12500,33
|
|
20230905,124300,189827350,12500,12500,12510,12500,107
|
|
20230905,124200,188489750,12500,12500,12510,12500,172
|
|
20230905,124100,186339570,12500,12500,12500,12500,152
|
|
20230905,124000,184439570,12500,12500,12500,12500,57
|
|
20230905,123900,183727070,12500,12500,12500,12500,187
|
|
20230905,123800,181389570,12510,12520,12520,12500,121
|
|
20230905,123700,179875880,12520,12510,12520,12510,36
|
|
20230905,123600,179425490,12510,12510,12510,12510,41
|
|
20230905,123500,178912580,12500,12500,12500,12500,90
|
|
20230905,123400,177787580,12500,12500,12510,12500,122
|
|
20230905,123300,176262570,12500,12500,12510,12500,90
|
|
20230905,123200,175137560,12500,12500,12510,12500,175
|
|
20230905,123100,172949470,12510,12510,12510,12510,94
|
|
20230905,123000,171773530,12510,12510,12510,12510,45
|
|
20230905,122900,171210580,12510,12510,12510,12510,124
|
|
20230905,122800,169659340,12520,12510,12520,12510,84
|
|
20230905,122700,168608480,12510,12510,12510,12510,125
|
|
20230905,122600,167044730,12520,12510,12520,12510,79
|
|
20230905,122500,166056430,12520,12510,12520,12510,133
|
|
20230905,122400,164392400,12510,12510,12520,12510,99
|
|
20230905,122300,163153700,12510,12510,12510,12510,36
|
|
20230905,122200,162703340,12510,12510,12510,12510,163
|
|
20230905,122100,160664210,12520,12510,12520,12510,28
|
|
20230905,122000,160313830,12510,12510,12510,12510,158
|
|
20230905,121900,158337250,12520,12520,12520,12520,69
|
|
20230905,121800,157473370,12510,12520,12520,12510,85
|
|
20230905,121700,156409950,12520,12510,12520,12510,133
|
|
20230905,121600,154745910,12510,12520,12520,12510,60
|
|
20230905,121500,153995070,12510,12520,12520,12510,119
|
|
20230905,121400,152505760,12520,12510,12520,12510,101
|
|
20230905,121300,151241520,12510,12510,12520,12510,212
|
|
20230905,121200,148588400,12510,12510,12520,12510,98
|
|
20230905,121100,147362410,12510,12510,12520,12510,75
|
|
20230905,121000,146423980,12510,12510,12520,12510,192
|
|
20230905,120900,144022040,12510,12510,12510,12510,18
|
|
20230905,120800,143796860,12510,12510,12510,12500,1603
|
|
20230905,120700,123744200,12510,12520,12520,12510,87
|
|
20230905,120600,122655570,12540,12520,12540,12510,107
|
|
20230905,120500,121315250,12520,12520,12520,12510,308
|
|
20230905,120400,117459920,12520,12520,12520,12520,68
|
|
20230905,120300,116608560,12520,12540,12540,12520,162
|
|
20230905,120200,114579620,12530,12530,12530,12520,312
|
|
20230905,120100,110670620,12520,12530,12530,12520,114
|
|
20230905,120000,109243140,12540,12540,12540,12540,49
|
|
20230905,115900,108628680,12540,12550,12550,12540,97
|
|
20230905,115800,107411510,12550,12560,12560,12550,229
|
|
20230905,115700,104536400,12560,12560,12560,12560,87
|
|
20230905,115600,103443680,12560,12560,12570,12560,142
|
|
20230905,115500,101659860,12570,12570,12570,12560,136
|
|
20230905,115400,99950690,12560,12560,12570,12560,111
|
|
20230905,115300,98555780,12560,12560,12560,12560,307
|
|
20230905,115200,94699860,12560,12560,12560,12560,135
|
|
20230905,115100,93004260,12560,12560,12560,12560,133
|
|
20230905,115000,91333780,12570,12570,12570,12570,111
|
|
20230905,114900,89938510,12560,12570,12570,12560,289
|
|
20230905,114800,86306070,12570,12570,12570,12570,29
|
|
20230905,114700,85941540,12580,12580,12580,12580,72
|
|
20230905,114600,85035780,12580,12570,12580,12570,230
|
|
20230905,114500,82144190,12580,12580,12580,12570,119
|
|
20230905,114400,80647560,12570,12570,12580,12570,133
|
|
20230905,114300,78974780,12610,12570,12610,12560,291
|
|
20230905,114200,75311800,12570,12570,12570,12560,67
|
|
20230905,114100,74469780,12570,12570,12580,12560,197
|
|
20230905,114000,71993440,12570,12580,12580,12570,126
|
|
20230905,113900,70408930,12580,12580,12580,12570,190
|
|
20230905,113800,68019010,12590,12590,12590,12580,380
|
|
20230905,113700,63238470,12590,12600,12600,12590,191
|
|
20230905,113600,60832170,12610,12630,12630,12610,342
|
|
20230905,113500,56519280,12620,12620,12620,12620,209
|
|
20230905,113400,53881700,12620,12630,12630,12620,24
|
|
20230905,113300,53578750,12630,12630,12630,12630,165
|
|
20230905,113200,51494800,12620,12630,12630,12620,425
|
|
20230905,113100,46127610,12630,12630,12630,12630,39
|
|
20230905,113000,45635040,12630,12640,12640,12620,193
|
|
20230905,112900,43197320,12640,12640,12640,12640,196
|
|
20230905,112800,40719880,12640,12630,12640,12630,417
|
|
20230905,112700,35449040,12630,12630,12630,12630,67
|
|
20230905,112600,34602830,12630,12630,12630,12630,14
|
|
20230905,112500,34426010,12630,12630,12630,12630,456
|
|
20230905,112400,28666730,12630,12630,12630,12630,10
|
|
20230905,112300,28540430,12630,12630,12630,12630,11
|
|
20230905,112200,28401500,12630,12630,12630,12630,62
|
|
20230905,112100,27618440,12640,12640,12640,12640,8
|
|
20230905,112000,27517320,12650,12660,12660,12640,306
|
|
20230905,111900,23645960,12660,12660,12660,12660,0
|
|
20230905,111800,23645960,12660,12660,12660,12660,14
|
|
20230905,111700,23468720,12660,12660,12660,12660,0
|
|
20230905,111600,23468720,12660,12660,12660,12660,6
|
|
20230905,111500,23392760,12670,12670,12670,12670,251
|
|
20230905,111400,20212590,12670,12680,12680,12670,122
|
|
20230905,111300,18665660,12680,12680,12680,12680,0
|
|
20230905,111200,18665660,12680,12680,12680,12680,6
|
|
20230905,111100,18589580,12690,12690,12690,12690,2
|
|
20230905,111000,18564200,12680,12680,12680,12680,6
|
|
20230905,110900,18488120,12690,12690,12690,12690,0
|
|
20230905,110800,18488120,12690,12690,12690,12690,3
|
|
20230905,110700,18450050,12680,12680,12680,12680,6
|
|
20230905,110600,18373970,12690,12690,12690,12690,2
|
|
20230905,110500,18348590,12680,12680,12680,12680,14
|
|
20230905,110400,18171070,12680,12680,12680,12680,0
|
|
20230905,110300,18171070,12680,12690,12690,12680,26
|
|
20230905,110200,17841190,12680,12680,12680,12680,0
|
|
20230905,110100,17841190,12680,12680,12690,12680,12
|
|
20230905,110000,17689010,12680,12680,12680,12680,0
|
|
20230905,105900,17689010,12680,12680,12680,12680,6
|
|
20230905,105800,17612930,12690,12690,12690,12690,24
|
|
20230905,105700,17308370,12690,12690,12690,12690,10
|
|
20230905,105600,17181470,12690,12690,12690,12690,3
|
|
20230905,105500,17143400,12680,12680,12680,12680,10
|
|
20230905,105400,17016600,12680,12680,12680,12680,0
|
|
20230905,105300,17016600,12680,12680,12680,12680,9
|
|
20230905,105200,16902480,12680,12680,12680,12680,0
|
|
20230905,105100,16902480,12680,12680,12680,12680,10
|
|
20230905,105000,16775680,12680,12680,12680,12680,0
|
|
20230905,104900,16775680,12680,12690,12690,12680,8
|
|
20230905,104800,16674220,12690,12690,12690,12690,0
|
|
20230905,104700,16674220,12690,12690,12690,12690,10
|
|
20230905,104600,16547320,12690,12690,12690,12690,40
|
|
20230905,104500,16039720,12690,12680,12690,12680,17
|
|
20230905,104400,15824090,12680,12680,12680,12680,0
|
|
20230905,104300,15824090,12680,12680,12680,12680,6
|
|
20230905,104200,15748010,12690,12690,12690,12690,33
|
|
20230905,104100,15329240,12690,12680,12690,12680,7
|
|
20230905,104000,15240440,12680,12690,12690,12680,7
|
|
20230905,103900,15151640,12680,12680,12680,12680,50
|
|
20230905,103800,14517640,12680,12680,12680,12680,6
|
|
20230905,103700,14441560,12690,12690,12690,12690,3
|
|
20230905,103600,14403490,12690,12680,12690,12680,10
|
|
20230905,103500,14276660,12680,12680,12680,12680,0
|
|
20230905,103400,14276660,12680,12680,12680,12680,10
|
|
20230905,103300,14149860,12680,12680,12680,12680,100
|
|
20230905,103200,12881860,12680,12680,12680,12680,22
|
|
20230905,103100,12602900,12680,12680,12680,12680,0
|
|
20230905,103000,12602900,12680,12690,12690,12680,7
|
|
20230905,102900,12514130,12690,12690,12690,12690,3
|
|
20230905,102800,12476060,12680,12680,12680,12680,3
|
|
20230905,102700,12438020,12700,12700,12700,12700,0
|
|
20230905,102600,12438020,12700,12700,12700,12700,4
|
|
20230905,102500,12387220,12710,12710,12710,12710,0
|
|
20230905,102400,12387220,12710,12710,12710,12710,3
|
|
20230905,102300,12349090,12720,12720,12720,12720,0
|
|
20230905,102200,12349090,12720,12700,12720,12700,145
|
|
20230905,102100,10506100,12690,12690,12690,12690,17
|
|
20230905,102000,10290370,12680,12690,12690,12680,8
|
|
20230905,101900,10188910,12690,12690,12690,12690,0
|
|
20230905,101800,10188910,12690,12690,12690,12690,10
|
|
20230905,101700,10062010,12690,12690,12690,12690,0
|
|
20230905,101600,10062010,12690,12690,12690,12690,6
|
|
20230905,101500,9985870,12700,12700,12700,12700,1
|
|
20230905,101400,9973170,12700,12690,12700,12690,5
|
|
20230905,101300,9909700,12690,12690,12690,12690,13
|
|
20230905,101200,9744730,12680,12680,12680,12680,3
|
|
20230905,101100,9706690,12680,12690,12690,12680,4
|
|
20230905,101000,9655960,12690,12690,12690,12690,2
|
|
20230905,100900,9630580,12680,12690,12690,12680,10
|
|
20230905,100800,9503740,12680,12680,12680,12680,0
|
|
20230905,100700,9503740,12680,12680,12680,12680,6
|
|
20230905,100600,9427660,12690,12690,12690,12690,3
|
|
20230905,100500,9389590,12680,12680,12680,12680,10
|
|
20230905,100400,9262790,12680,12680,12680,12680,0
|
|
20230905,100300,9262790,12680,12680,12680,12680,6
|
|
20230905,100200,9186710,12690,12690,12690,12690,0
|
|
20230905,100100,9186710,12690,12690,12690,12680,14
|
|
20230905,100000,9009110,12680,12680,12680,12680,0
|
|
20230905,095900,9009110,12680,12680,12680,12680,10
|
|
20230905,095800,8882310,12680,12680,12680,12680,0
|
|
20230905,095700,8882310,12680,12680,12680,12680,6
|
|
20230905,095600,8806230,12690,12690,12690,12690,5
|
|
20230905,095500,8742780,12680,12680,12680,12680,6
|
|
20230905,095400,8666700,12690,12690,12690,12690,0
|
|
20230905,095300,8666700,12690,12690,12690,12690,9
|
|
20230905,095200,8552490,12690,12690,12690,12690,3
|
|
20230905,095100,8514420,12680,12690,12690,12680,7
|
|
20230905,095000,8425620,12690,12690,12690,12690,0
|
|
20230905,094900,8425620,12690,12680,12690,12680,15
|
|
20230905,094800,8235330,12690,12690,12690,12690,10
|
|
20230905,094700,8108430,12680,12680,12680,12680,6
|
|
20230905,094600,8032350,12690,12690,12690,12690,5
|
|
20230905,094500,7968900,12690,12680,12690,12680,11
|
|
20230905,094400,7829340,12680,12690,12690,12680,14
|
|
20230905,094300,7651710,12710,12710,12710,12710,0
|
|
20230905,094200,7651710,12710,12710,12710,12710,0
|
|
20230905,094100,7651710,12710,12710,12710,12710,0
|
|
20230905,094000,7651710,12710,12710,12710,12710,7
|
|
20230905,093900,7562740,12720,12720,12720,12720,0
|
|
20230905,093800,7562740,12720,12710,12720,12710,12
|
|
20230905,093700,7410200,12710,12710,12710,12710,0
|
|
20230905,093600,7410200,12710,12680,12710,12680,144
|
|
20230905,093500,5583990,12680,12680,12680,12680,0
|
|
20230905,093400,5583990,12680,12680,12680,12680,13
|
|
20230905,093300,5419150,12680,12680,12680,12680,5
|
|
20230905,093200,5355750,12720,12720,12720,12720,0
|
|
20230905,093100,5355750,12720,12720,12720,12720,3
|
|
20230905,093000,5317590,12720,12720,12720,12720,0
|
|
20230905,092900,5317590,12720,12720,12720,12720,0
|
|
20230905,092800,5317590,12720,12720,12720,12720,0
|
|
20230905,092700,5317590,12720,12720,12720,12720,0
|
|
20230905,092600,5317590,12720,12720,12720,12720,0
|
|
20230905,092500,5317590,12720,12720,12720,12720,0
|
|
20230905,092400,5317590,12720,12720,12720,12720,47
|
|
20230905,092300,4719750,12720,12720,12720,12720,0
|
|
20230905,092200,4719750,12720,12720,12720,12720,0
|
|
20230905,092100,4719750,12720,12720,12720,12720,0
|
|
20230905,092000,4719750,12720,12720,12720,12720,0
|
|
20230905,091900,4719750,12720,12720,12720,12720,0
|
|
20230905,091800,4719750,12720,12720,12720,12720,0
|
|
20230905,091700,4719750,12720,12720,12720,12720,158
|
|
20230905,091600,2709990,12720,12720,12720,12720,158
|
|
20230905,091500,700230,12770,12770,12770,12770,1
|
|
20230905,091400,687460,12670,12670,12670,12670,0
|
|
20230905,091300,687460,12670,12670,12670,12670,0
|
|
20230905,091200,687460,12670,12670,12670,12670,0
|
|
20230905,091100,687460,12670,12670,12670,12670,0
|
|
20230905,091000,687460,12670,12670,12670,12670,0
|
|
20230905,090900,687460,12670,12670,12670,12670,0
|
|
20230905,090800,687460,12670,12750,12750,12670,14
|
|
20230905,090700,510000,12750,12750,12750,12750,0
|
|
20230905,090600,510000,12750,12750,12750,12750,0
|
|
20230905,090500,510000,12750,12750,12750,12750,0
|
|
20230905,090400,510000,12750,12750,12750,12750,0
|
|
20230905,090300,510000,12750,12750,12750,12750,0
|
|
20230905,090200,510000,12750,12750,12750,12750,0
|
|
20230905,090100,510000,12750,12750,12750,12750,0
|
|
20230905,090000,510000,12750,12750,12750,12750,40
|