579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183600,137880510,12560,12560,12560,12560,86
|
|
20230914,183500,137880510,12560,12560,12560,12560,0
|
|
20230914,183400,137880510,12560,12560,12560,12560,0
|
|
20230914,183300,137880510,12560,12560,12560,12560,0
|
|
20230914,183200,137880510,12560,12560,12560,12560,0
|
|
20230914,183100,137880510,12560,12560,12560,12560,0
|
|
20230914,183000,137880510,12560,12560,12560,12560,0
|
|
20230914,182900,137880510,12560,12560,12560,12560,0
|
|
20230914,182800,137880510,12560,12560,12560,12560,0
|
|
20230914,182700,137880510,12560,12560,12560,12560,0
|
|
20230914,182600,137880510,12560,12560,12560,12560,0
|
|
20230914,182500,137880510,12560,12560,12560,12560,0
|
|
20230914,182400,137880510,12560,12560,12560,12560,0
|
|
20230914,182300,137880510,12560,12560,12560,12560,0
|
|
20230914,182200,137880510,12560,12560,12560,12560,0
|
|
20230914,182100,137880510,12560,12560,12560,12560,0
|
|
20230914,182000,137880510,12560,12560,12560,12560,0
|
|
20230914,181900,137880510,12560,12560,12560,12560,0
|
|
20230914,181800,137880510,12560,12560,12560,12560,0
|
|
20230914,181700,137880510,12560,12560,12560,12560,0
|
|
20230914,181600,137880510,12560,12560,12560,12560,0
|
|
20230914,181500,137880510,12560,12560,12560,12560,0
|
|
20230914,181400,137880510,12560,12560,12560,12560,0
|
|
20230914,181300,137880510,12560,12560,12560,12560,0
|
|
20230914,181200,137880510,12560,12560,12560,12560,0
|
|
20230914,181100,137880510,12560,12560,12560,12560,0
|
|
20230914,181000,137880510,12560,12560,12560,12560,0
|
|
20230914,180900,137880510,12560,12560,12560,12560,0
|
|
20230914,180800,137880510,12560,12560,12560,12560,0
|
|
20230914,180700,137880510,12560,12560,12560,12560,0
|
|
20230914,180600,137880510,12560,12560,12560,12560,86
|
|
20230914,180500,137880510,12560,12560,12560,12560,0
|
|
20230914,180400,137880510,12560,12560,12560,12560,0
|
|
20230914,180300,137880510,12560,12560,12560,12560,0
|
|
20230914,180200,137880510,12560,12560,12560,12560,0
|
|
20230914,180100,137880510,12560,12560,12560,12560,0
|
|
20230914,180000,137880510,12560,12560,12560,12560,0
|
|
20230914,175900,137880510,12560,12560,12560,12560,0
|
|
20230914,175800,137880510,12560,12560,12560,12560,0
|
|
20230914,175700,137880510,12560,12560,12560,12560,0
|
|
20230914,175600,137880510,12560,12560,12560,12560,0
|
|
20230914,175500,137880510,12560,12560,12560,12560,0
|
|
20230914,175400,137880510,12560,12560,12560,12560,0
|
|
20230914,175300,137880510,12560,12560,12560,12560,0
|
|
20230914,175200,137880510,12560,12560,12560,12560,0
|
|
20230914,175100,137880510,12560,12560,12560,12560,0
|
|
20230914,175000,137880510,12560,12560,12560,12560,0
|
|
20230914,174900,137880510,12560,12560,12560,12560,0
|
|
20230914,174800,137880510,12560,12560,12560,12560,0
|
|
20230914,174700,137880510,12560,12560,12560,12560,0
|
|
20230914,174600,137880510,12560,12560,12560,12560,0
|
|
20230914,174500,137880510,12560,12560,12560,12560,0
|
|
20230914,174400,137880510,12560,12560,12560,12560,0
|
|
20230914,174300,137880510,12560,12560,12560,12560,0
|
|
20230914,174200,137880510,12560,12560,12560,12560,0
|
|
20230914,174100,137880510,12560,12560,12560,12560,0
|
|
20230914,174000,137880510,12560,12560,12560,12560,0
|
|
20230914,173900,137880510,12560,12560,12560,12560,0
|
|
20230914,173800,137880510,12560,12560,12560,12560,0
|
|
20230914,173700,137880510,12560,12560,12560,12560,0
|
|
20230914,173600,137880510,12560,12560,12560,12560,86
|
|
20230914,173500,137880510,12560,12560,12560,12560,0
|
|
20230914,173400,137880510,12560,12560,12560,12560,0
|
|
20230914,173300,137880510,12560,12560,12560,12560,0
|
|
20230914,173200,137880510,12560,12560,12560,12560,0
|
|
20230914,173100,137880510,12560,12560,12560,12560,0
|
|
20230914,173000,137880510,12560,12560,12560,12560,0
|
|
20230914,172900,137880510,12560,12560,12560,12560,0
|
|
20230914,172800,137880510,12560,12560,12560,12560,0
|
|
20230914,172700,137880510,12560,12560,12560,12560,0
|
|
20230914,172600,137880510,12560,12560,12560,12560,0
|
|
20230914,172500,137880510,12560,12560,12560,12560,0
|
|
20230914,172400,137880510,12560,12560,12560,12560,0
|
|
20230914,172300,137880510,12560,12560,12560,12560,0
|
|
20230914,172200,137880510,12560,12560,12560,12560,0
|
|
20230914,172100,137880510,12560,12560,12560,12560,0
|
|
20230914,172000,137880510,12560,12560,12560,12560,0
|
|
20230914,171900,137880510,12560,12560,12560,12560,0
|
|
20230914,171800,137880510,12560,12560,12560,12560,0
|
|
20230914,171700,137880510,12560,12560,12560,12560,0
|
|
20230914,171600,137880510,12560,12560,12560,12560,0
|
|
20230914,171500,137880510,12560,12560,12560,12560,0
|
|
20230914,171400,137880510,12560,12560,12560,12560,0
|
|
20230914,171300,137880510,12560,12560,12560,12560,0
|
|
20230914,171200,137880510,12560,12560,12560,12560,0
|
|
20230914,171100,137880510,12560,12560,12560,12560,0
|
|
20230914,171000,137880510,12560,12560,12560,12560,0
|
|
20230914,170900,137880510,12560,12560,12560,12560,0
|
|
20230914,170800,137880510,12560,12560,12560,12560,0
|
|
20230914,170700,137880510,12560,12560,12560,12560,0
|
|
20230914,170600,137880510,12560,12560,12560,12560,86
|
|
20230914,170500,137880510,12560,12560,12560,12560,0
|
|
20230914,170400,137880510,12560,12560,12560,12560,0
|
|
20230914,170300,137880510,12560,12560,12560,12560,0
|
|
20230914,170200,137880510,12560,12560,12560,12560,0
|
|
20230914,170100,137880510,12560,12560,12560,12560,0
|
|
20230914,170000,137880510,12560,12560,12560,12560,0
|
|
20230914,165900,137880510,12560,12560,12560,12560,0
|
|
20230914,165800,137880510,12560,12560,12560,12560,0
|
|
20230914,165700,137880510,12560,12560,12560,12560,0
|
|
20230914,165600,137880510,12560,12560,12560,12560,0
|
|
20230914,165500,137880510,12560,12560,12560,12560,0
|
|
20230914,165400,137880510,12560,12560,12560,12560,0
|
|
20230914,165300,137880510,12560,12560,12560,12560,0
|
|
20230914,165200,137880510,12560,12560,12560,12560,0
|
|
20230914,165100,137880510,12560,12560,12560,12560,0
|
|
20230914,165000,137880510,12560,12560,12560,12560,0
|
|
20230914,164900,137880510,12560,12560,12560,12560,0
|
|
20230914,164800,137880510,12560,12560,12560,12560,0
|
|
20230914,164700,137880510,12560,12560,12560,12560,0
|
|
20230914,164600,137880510,12560,12560,12560,12560,0
|
|
20230914,164500,137880510,12560,12560,12560,12560,0
|
|
20230914,164400,137880510,12560,12560,12560,12560,0
|
|
20230914,164300,137880510,12560,12560,12560,12560,0
|
|
20230914,164200,137880510,12560,12560,12560,12560,0
|
|
20230914,164100,137880510,12560,12560,12560,12560,0
|
|
20230914,164000,137880510,12560,12560,12560,12560,0
|
|
20230914,163900,137880510,12560,12560,12560,12560,0
|
|
20230914,163800,137880510,12560,12560,12560,12560,0
|
|
20230914,163700,137880510,12560,12560,12560,12560,0
|
|
20230914,163600,137880510,12560,12560,12560,12560,86
|
|
20230914,163500,137880510,12560,12560,12560,12560,0
|
|
20230914,163400,137880510,12560,12560,12560,12560,0
|
|
20230914,163300,137880510,12560,12560,12560,12560,0
|
|
20230914,163200,137880510,12560,12560,12560,12560,0
|
|
20230914,163100,137880510,12560,12560,12560,12560,0
|
|
20230914,163000,137880510,12560,12560,12560,12560,0
|
|
20230914,162900,137880510,12560,12560,12560,12560,0
|
|
20230914,162800,137880510,12560,12560,12560,12560,0
|
|
20230914,162700,137880510,12560,12560,12560,12560,0
|
|
20230914,162600,137880510,12560,12560,12560,12560,0
|
|
20230914,162500,137880510,12560,12560,12560,12560,0
|
|
20230914,162400,137880510,12560,12560,12560,12560,0
|
|
20230914,162300,137880510,12560,12560,12560,12560,0
|
|
20230914,162200,137880510,12560,12560,12560,12560,0
|
|
20230914,162100,137880510,12560,12560,12560,12560,0
|
|
20230914,162000,137880510,12560,12560,12560,12560,0
|
|
20230914,161900,137880510,12560,12560,12560,12560,0
|
|
20230914,161800,137880510,12560,12560,12560,12560,0
|
|
20230914,161700,137880510,12560,12560,12560,12560,0
|
|
20230914,161600,137880510,12560,12560,12560,12560,0
|
|
20230914,161500,137880510,12560,12560,12560,12560,0
|
|
20230914,161400,137880510,12560,12560,12560,12560,0
|
|
20230914,161300,137880510,12560,12560,12560,12560,0
|
|
20230914,161200,137880510,12560,12560,12560,12560,0
|
|
20230914,161100,137880510,12560,12560,12560,12560,0
|
|
20230914,161000,137880510,12560,12560,12560,12560,0
|
|
20230914,160900,137880510,12560,12560,12560,12560,0
|
|
20230914,160800,137880510,12560,12560,12560,12560,0
|
|
20230914,160700,137880510,12560,12560,12560,12560,0
|
|
20230914,160600,137880510,12560,12560,12560,12560,86
|
|
20230914,160500,137880510,12560,12560,12560,12560,0
|
|
20230914,160400,137880510,12560,12560,12560,12560,0
|
|
20230914,160300,137880510,12560,12560,12560,12560,0
|
|
20230914,160200,137880510,12560,12560,12560,12560,0
|
|
20230914,160100,137880510,12560,12560,12560,12560,0
|
|
20230914,160000,137880510,12560,12560,12560,12560,0
|
|
20230914,155900,137880510,12560,12560,12560,12560,0
|
|
20230914,155800,137880510,12560,12560,12560,12560,0
|
|
20230914,155700,137880510,12560,12560,12560,12560,0
|
|
20230914,155600,137880510,12560,12560,12560,12560,0
|
|
20230914,155500,137880510,12560,12560,12560,12560,0
|
|
20230914,155400,137880510,12560,12560,12560,12560,0
|
|
20230914,155300,137880510,12560,12560,12560,12560,0
|
|
20230914,155200,137880510,12560,12560,12560,12560,0
|
|
20230914,155100,137880510,12560,12560,12560,12560,0
|
|
20230914,155000,137880510,12560,12560,12560,12560,0
|
|
20230914,154900,137880510,12560,12560,12560,12560,0
|
|
20230914,154800,137880510,12560,12560,12560,12560,0
|
|
20230914,154700,137880510,12560,12560,12560,12560,0
|
|
20230914,154600,137880510,12560,12560,12560,12560,0
|
|
20230914,154500,137880510,12560,12560,12560,12560,0
|
|
20230914,154400,137880510,12560,12560,12560,12560,0
|
|
20230914,154300,137880510,12560,12560,12560,12560,0
|
|
20230914,154200,137880510,12560,12560,12560,12560,0
|
|
20230914,154100,137880510,12560,12560,12560,12560,0
|
|
20230914,154000,137880510,12560,12560,12560,12560,0
|
|
20230914,153900,137880510,12560,12560,12560,12560,0
|
|
20230914,153800,137880510,12560,12560,12560,12560,0
|
|
20230914,153700,137880510,12560,12560,12560,12560,0
|
|
20230914,153600,137880510,12560,12560,12560,12560,86
|
|
20230914,153500,137880510,12560,12560,12560,12560,0
|
|
20230914,153400,137880510,12560,12560,12560,12560,0
|
|
20230914,153300,137880510,12560,12560,12560,12560,0
|
|
20230914,153200,137880510,12560,12560,12560,12560,0
|
|
20230914,153100,137880510,12560,12560,12560,12560,0
|
|
20230914,153000,137880510,12560,12560,12560,12560,86
|
|
20230914,152900,136800350,12540,12540,12540,12540,0
|
|
20230914,152800,136800350,12540,12540,12540,12540,0
|
|
20230914,152700,136800350,12540,12540,12540,12540,0
|
|
20230914,152600,136800350,12540,12540,12540,12540,0
|
|
20230914,152500,136800350,12540,12540,12540,12540,0
|
|
20230914,152400,136800350,12540,12540,12540,12540,0
|
|
20230914,152300,136800350,12540,12540,12540,12540,0
|
|
20230914,152200,136800350,12540,12540,12540,12540,0
|
|
20230914,152100,136800350,12540,12540,12540,12540,0
|
|
20230914,152000,136800350,12540,12540,12540,12540,0
|
|
20230914,151900,136800350,12540,12550,12550,12540,3
|
|
20230914,151800,136762720,12540,12540,12540,12540,1
|
|
20230914,151700,136750180,12560,12560,12560,12560,0
|
|
20230914,151600,136750180,12560,12540,12560,12500,20
|
|
20230914,151500,136499460,12560,12560,12560,12560,0
|
|
20230914,151400,136499460,12560,12560,12560,12560,0
|
|
20230914,151300,136499460,12560,12560,12560,12560,0
|
|
20230914,151200,136499460,12560,12550,12560,12550,11
|
|
20230914,151100,136361390,12540,12540,12560,12500,973
|
|
20230914,151000,124182460,12540,12540,12540,12540,1
|
|
20230914,150900,124169920,12550,12550,12550,12550,0
|
|
20230914,150800,124169920,12550,12550,12550,12550,0
|
|
20230914,150700,124169920,12550,12550,12550,12550,0
|
|
20230914,150600,124169920,12550,12550,12550,12550,0
|
|
20230914,150500,124169920,12550,12550,12550,12550,0
|
|
20230914,150400,124169920,12550,12550,12550,12550,1
|
|
20230914,150300,124157370,12560,12540,12560,12540,13
|
|
20230914,150200,123994330,12540,12540,12540,12540,0
|
|
20230914,150100,123994330,12540,12540,12540,12540,0
|
|
20230914,150000,123994330,12540,12540,12540,12540,2
|
|
20230914,145900,123969250,12570,12540,12570,12540,13
|
|
20230914,145800,123806200,12570,12570,12570,12570,0
|
|
20230914,145700,123806200,12570,12570,12570,12570,0
|
|
20230914,145600,123806200,12570,12570,12570,12570,0
|
|
20230914,145500,123806200,12570,12570,12570,12570,0
|
|
20230914,145400,123806200,12570,12570,12570,12570,0
|
|
20230914,145300,123806200,12570,12570,12570,12570,0
|
|
20230914,145200,123806200,12570,12570,12570,12570,0
|
|
20230914,145100,123806200,12570,12570,12570,12570,0
|
|
20230914,145000,123806200,12570,12570,12570,12570,0
|
|
20230914,144900,123806200,12570,12570,12570,12570,9
|
|
20230914,144800,123693070,12570,12570,12570,12570,1
|
|
20230914,144700,123680500,12540,12570,12570,12540,54
|
|
20230914,144600,123001840,12570,12570,12570,12570,0
|
|
20230914,144500,123001840,12570,12570,12570,12570,0
|
|
20230914,144400,123001840,12570,12570,12570,12570,2
|
|
20230914,144300,122976700,12570,12570,12570,12570,0
|
|
20230914,144200,122976700,12570,12570,12570,12570,0
|
|
20230914,144100,122976700,12570,12570,12570,12570,2
|
|
20230914,144000,122951560,12570,12570,12570,12570,0
|
|
20230914,143900,122951560,12570,12570,12570,12570,0
|
|
20230914,143800,122951560,12570,12570,12570,12570,0
|
|
20230914,143700,122951560,12570,12570,12570,12570,0
|
|
20230914,143600,122951560,12570,12570,12570,12570,0
|
|
20230914,143500,122951560,12570,12570,12570,12570,6
|
|
20230914,143400,122876140,12570,12570,12570,12570,0
|
|
20230914,143300,122876140,12570,12570,12570,12570,0
|
|
20230914,143200,122876140,12570,12570,12570,12570,0
|
|
20230914,143100,122876140,12570,12570,12570,12570,0
|
|
20230914,143000,122876140,12570,12570,12570,12570,0
|
|
20230914,142900,122876140,12570,12570,12570,12570,0
|
|
20230914,142800,122876140,12570,12570,12570,12570,0
|
|
20230914,142700,122876140,12570,12570,12570,12570,0
|
|
20230914,142600,122876140,12570,12570,12570,12570,0
|
|
20230914,142500,122876140,12570,12570,12570,12570,19
|
|
20230914,142400,122637310,12530,12560,12560,12530,72
|
|
20230914,142300,121734700,12570,12570,12570,12570,0
|
|
20230914,142200,121734700,12570,12570,12570,12570,0
|
|
20230914,142100,121734700,12570,12570,12570,12570,0
|
|
20230914,142000,121734700,12570,12570,12570,12570,0
|
|
20230914,141900,121734700,12570,12570,12570,12570,0
|
|
20230914,141800,121734700,12570,12570,12570,12570,0
|
|
20230914,141700,121734700,12570,12570,12570,12570,33
|
|
20230914,141600,121319890,12590,12590,12590,12590,2
|
|
20230914,141500,121294710,12590,12590,12590,12590,2
|
|
20230914,141400,121269530,12590,12590,12590,12590,14
|
|
20230914,141300,121093270,12590,12590,12590,12590,5
|
|
20230914,141200,121030320,12570,12570,12570,12570,0
|
|
20230914,141100,121030320,12570,12570,12570,12570,0
|
|
20230914,141000,121030320,12570,12570,12570,12570,0
|
|
20230914,140900,121030320,12570,12570,12570,12570,1
|
|
20230914,140800,121017750,12570,12570,12570,12570,1
|
|
20230914,140700,121005180,12570,12570,12600,12480,1303
|
|
20230914,140600,104676420,12570,12570,12570,12570,48
|
|
20230914,140500,104073060,12540,12540,12540,12540,0
|
|
20230914,140400,104073060,12540,12540,12540,12540,0
|
|
20230914,140300,104073060,12540,12540,12540,12540,191
|
|
20230914,140200,101677920,12530,12530,12530,12530,0
|
|
20230914,140100,101677920,12530,12530,12530,12530,0
|
|
20230914,140000,101677920,12530,12570,12570,12530,40
|
|
20230914,135900,101175960,12570,12570,12570,12570,12
|
|
20230914,135800,101025120,12570,12570,12570,12570,0
|
|
20230914,135700,101025120,12570,12570,12570,12570,0
|
|
20230914,135600,101025120,12570,12570,12570,12570,10
|
|
20230914,135500,100899420,12610,12560,12610,12560,1167
|
|
20230914,135400,86228940,12560,12560,12560,12560,4
|
|
20230914,135300,86178700,12530,12540,12550,12530,104
|
|
20230914,135200,84874260,12540,12540,12540,12540,1
|
|
20230914,135100,84861720,12540,12520,12540,12520,30
|
|
20230914,135000,84486050,12530,12520,12530,12520,14
|
|
20230914,134900,84310760,12520,12520,12520,12520,0
|
|
20230914,134800,84310760,12520,12520,12520,12520,0
|
|
20230914,134700,84310760,12520,12520,12530,12520,15
|
|
20230914,134600,84122950,12520,12520,12520,12520,7
|
|
20230914,134500,84035310,12530,12530,12530,12530,1
|
|
20230914,134400,84022780,12520,12520,12530,12520,22
|
|
20230914,134300,83747330,12530,12530,12530,12530,0
|
|
20230914,134200,83747330,12530,12520,12530,12520,25
|
|
20230914,134100,83434310,12520,12520,12520,12520,9
|
|
20230914,134000,83321630,12530,12530,12530,12530,0
|
|
20230914,133900,83321630,12530,12530,12530,12530,1
|
|
20230914,133800,83309100,12520,12530,12530,12520,26
|
|
20230914,133700,82983430,12540,12540,12540,12540,0
|
|
20230914,133600,82983430,12540,12540,12540,12540,0
|
|
20230914,133500,82983430,12540,12520,12540,12520,10
|
|
20230914,133400,82858210,12550,12550,12550,12550,0
|
|
20230914,133300,82858210,12550,12550,12550,12550,2
|
|
20230914,133200,82833110,12550,12550,12550,12540,69
|
|
20230914,133100,81967810,12560,12550,12560,12550,27
|
|
20230914,133000,81628930,12550,12530,12560,12530,321
|
|
20230914,132900,77601360,12530,12530,12540,12530,31
|
|
20230914,132800,77212920,12530,12530,12530,12530,0
|
|
20230914,132700,77212920,12530,12530,12530,12530,13
|
|
20230914,132600,77050030,12530,12520,12530,12520,19
|
|
20230914,132500,76812130,12520,12520,12520,12520,5
|
|
20230914,132400,76749530,12530,12530,12530,12530,0
|
|
20230914,132300,76749530,12530,12520,12530,12520,9
|
|
20230914,132200,76636840,12530,12530,12530,12530,1
|
|
20230914,132100,76624310,12520,12520,12520,12520,0
|
|
20230914,132000,76624310,12520,12520,12530,12520,22
|
|
20230914,131900,76348860,12530,12530,12530,12530,0
|
|
20230914,131800,76348860,12530,12530,12530,12530,3
|
|
20230914,131700,76311270,12530,12520,12530,12520,10
|
|
20230914,131600,76186060,12530,12520,12530,12520,17
|
|
20230914,131500,75973210,12530,12520,12530,12520,3
|
|
20230914,131400,75935640,12520,12520,12520,12520,12
|
|
20230914,131300,75785400,12540,12540,12540,12540,0
|
|
20230914,131200,75785400,12540,12520,12540,12520,4
|
|
20230914,131100,75735300,12520,12520,12520,12520,8
|
|
20230914,131000,75635140,12540,12540,12540,12540,0
|
|
20230914,130900,75635140,12540,12510,12540,12510,28
|
|
20230914,130800,75284680,12510,12500,12510,12500,13
|
|
20230914,130700,75122170,12510,12500,12510,12500,18
|
|
20230914,130600,74897160,12510,12510,12510,12510,0
|
|
20230914,130500,74897160,12510,12500,12510,12500,9
|
|
20230914,130400,74784650,12510,12510,12510,12510,0
|
|
20230914,130300,74784650,12510,12500,12510,12500,20
|
|
20230914,130200,74534640,12510,12500,12510,12500,11
|
|
20230914,130100,74397130,12510,12510,12510,12510,0
|
|
20230914,130000,74397130,12510,12510,12510,12510,0
|
|
20230914,125900,74397130,12510,12510,12510,12500,31
|
|
20230914,125800,74009420,12520,12520,12520,12520,1
|
|
20230914,125700,73996900,12520,12490,12520,12490,55
|
|
20230914,125600,73309860,12490,12490,12490,12490,11
|
|
20230914,125500,73172470,12530,12530,12530,12530,0
|
|
20230914,125400,73172470,12530,12530,12530,12530,0
|
|
20230914,125300,73172470,12530,12490,12530,12490,10
|
|
20230914,125200,73047530,12500,12500,12500,12500,0
|
|
20230914,125100,73047530,12500,12490,12500,12490,11
|
|
20230914,125000,72910060,12490,12530,12530,12490,20
|
|
20230914,124900,72659860,12530,12530,12530,12530,2
|
|
20230914,124800,72634800,12540,12540,12540,12540,0
|
|
20230914,124700,72634800,12540,12530,12540,12530,11
|
|
20230914,124600,72496940,12540,12490,12540,12490,312
|
|
20230914,124500,68592630,12490,12490,12490,12490,10
|
|
20230914,124400,68467730,12500,12500,12500,12490,14
|
|
20230914,124300,68292850,12500,12490,12500,12490,53
|
|
20230914,124200,67630850,12490,12490,12490,12490,4
|
|
20230914,124100,67580890,12510,12490,12510,12490,9
|
|
20230914,124000,67468460,12510,12510,12510,12510,0
|
|
20230914,123900,67468460,12510,12510,12510,12510,0
|
|
20230914,123800,67468460,12510,12490,12510,12490,13
|
|
20230914,123700,67306070,12510,12500,12510,12500,16
|
|
20230914,123600,67106060,12500,12490,12510,12490,54
|
|
20230914,123500,66431550,12490,12490,12490,12490,8
|
|
20230914,123400,66331630,12500,12500,12500,12500,1
|
|
20230914,123300,66319130,12500,12510,12510,12500,19
|
|
20230914,123200,66081510,12510,12490,12510,12490,14
|
|
20230914,123100,65906590,12510,12510,12510,12510,0
|
|
20230914,123000,65906590,12510,12510,12510,12510,0
|
|
20230914,122900,65906590,12510,12510,12510,12510,1
|
|
20230914,122800,65894080,12490,12510,12510,12490,15
|
|
20230914,122700,65706610,12520,12520,12520,12520,0
|
|
20230914,122600,65706610,12520,12520,12520,12520,0
|
|
20230914,122500,65706610,12520,12510,12520,12510,13
|
|
20230914,122400,65543970,12530,12530,12530,12530,0
|
|
20230914,122300,65543970,12530,12530,12530,12530,4
|
|
20230914,122200,65493850,12510,12490,12510,12490,104
|
|
20230914,122100,64194140,12500,12500,12500,12500,0
|
|
20230914,122000,64194140,12500,12490,12500,12490,9
|
|
20230914,121900,64081720,12500,12490,12500,12490,14
|
|
20230914,121800,63906850,12500,12500,12500,12500,0
|
|
20230914,121700,63906850,12500,12500,12500,12500,0
|
|
20230914,121600,63906850,12500,12490,12500,12490,19
|
|
20230914,121500,63669530,12510,12510,12510,12510,0
|
|
20230914,121400,63669530,12510,12510,12510,12510,0
|
|
20230914,121300,63669530,12510,12490,12510,12490,11
|
|
20230914,121200,63532120,12520,12520,12520,12520,0
|
|
20230914,121100,63532120,12520,12520,12520,12520,0
|
|
20230914,121000,63532120,12520,12490,12520,12490,11
|
|
20230914,120900,63394700,12520,12520,12520,12520,0
|
|
20230914,120800,63394700,12520,12520,12520,12520,0
|
|
20230914,120700,63394700,12520,12520,12530,12520,27
|
|
20230914,120600,63056650,12530,12520,12530,12520,13
|
|
20230914,120500,62893880,12510,12510,12510,12510,0
|
|
20230914,120400,62893880,12510,12490,12510,12490,30
|
|
20230914,120300,62518940,12490,12490,12490,12490,0
|
|
20230914,120200,62518940,12490,12500,12500,12490,6
|
|
20230914,120100,62443990,12490,12490,12500,12490,51
|
|
20230914,120000,61806970,12500,12500,12500,12500,11
|
|
20230914,115900,61669470,12490,12490,12490,12490,0
|
|
20230914,115800,61669470,12490,12500,12500,12490,13
|
|
20230914,115700,61507090,12510,12510,12510,12510,0
|
|
20230914,115600,61507090,12510,12510,12510,12510,0
|
|
20230914,115500,61507090,12510,12490,12510,12490,14
|
|
20230914,115400,61332210,12520,12520,12520,12520,0
|
|
20230914,115300,61332210,12520,12520,12520,12520,1
|
|
20230914,115200,61319690,12520,12520,12520,12520,8
|
|
20230914,115100,61219530,12540,12540,12540,12540,12
|
|
20230914,115000,61069050,12540,12530,12540,12480,215
|
|
20230914,114900,58382350,12530,12480,12530,12480,96
|
|
20230914,114800,57182440,12490,12490,12490,12490,0
|
|
20230914,114700,57182440,12490,12480,12490,12480,7
|
|
20230914,114600,57095070,12490,12480,12490,12480,10
|
|
20230914,114500,56970260,12480,12480,12480,12480,0
|
|
20230914,114400,56970260,12480,12480,12480,12480,1
|
|
20230914,114300,56957780,12500,12480,12500,12480,13
|
|
20230914,114200,56795520,12480,12480,12480,12480,0
|
|
20230914,114100,56795520,12480,12480,12480,12480,6
|
|
20230914,114000,56720640,12510,12480,12510,12480,9
|
|
20230914,113900,56608290,12510,12510,12510,12510,0
|
|
20230914,113800,56608290,12510,12510,12510,12510,0
|
|
20230914,113700,56608290,12510,12480,12510,12480,12
|
|
20230914,113600,56458500,12500,12500,12500,12500,20
|
|
20230914,113500,56208500,12510,12500,12510,12500,7
|
|
20230914,113400,56120990,12510,12500,12510,12500,11
|
|
20230914,113300,55983470,12510,12510,12510,12510,0
|
|
20230914,113200,55983470,12510,12500,12510,12500,23
|
|
20230914,113100,55695860,12510,12500,12510,12500,11
|
|
20230914,113000,55558350,12510,12510,12510,12510,1
|
|
20230914,112900,55545840,12500,12500,12500,12500,6
|
|
20230914,112800,55470840,12500,12500,12500,12500,5
|
|
20230914,112700,55408340,12520,12520,12520,12520,0
|
|
20230914,112600,55408340,12520,12520,12520,12520,0
|
|
20230914,112500,55408340,12520,12500,12520,12500,12
|
|
20230914,112400,55258320,12520,12500,12520,12500,22
|
|
20230914,112300,54982980,12500,12500,12500,12500,8
|
|
20230914,112200,54882980,12500,12500,12500,12500,9
|
|
20230914,112100,54770480,12500,12500,12500,12500,0
|
|
20230914,112000,54770480,12500,12500,12500,12500,1
|
|
20230914,111900,54757980,12510,12500,12510,12500,24
|
|
20230914,111800,54457960,12500,12500,12500,12500,0
|
|
20230914,111700,54457960,12500,12500,12500,12500,2
|
|
20230914,111600,54432960,12510,12500,12510,12500,9
|
|
20230914,111500,54320450,12510,12500,12510,12500,7
|
|
20230914,111400,54232930,12500,12500,12500,12500,21
|
|
20230914,111300,53970430,12500,12500,12500,12500,11
|
|
20230914,111200,53832930,12510,12510,12510,12510,0
|
|
20230914,111100,53832930,12510,12510,12510,12510,0
|
|
20230914,111000,53832930,12510,12500,12510,12500,17
|
|
20230914,110900,53620410,12500,12500,12500,12500,4
|
|
20230914,110800,53570410,12510,12510,12510,12510,0
|
|
20230914,110700,53570410,12510,12500,12510,12500,11
|
|
20230914,110600,53432900,12500,12490,12500,12490,18
|
|
20230914,110500,53208050,12500,12500,12500,12500,0
|
|
20230914,110400,53208050,12500,12500,12500,12500,8
|
|
20230914,110300,53108050,12500,12500,12500,12500,4
|
|
20230914,110200,53058050,12500,12500,12500,12500,2
|
|
20230914,110100,53033050,12500,12500,12510,12500,19
|
|
20230914,110000,52795540,12510,12510,12510,12510,0
|
|
20230914,105900,52795540,12510,12490,12510,12490,12
|
|
20230914,105800,52645640,12490,12480,12490,12480,9
|
|
20230914,105700,52533310,12480,12480,12490,12480,12
|
|
20230914,105600,52383540,12480,12480,12480,12480,0
|
|
20230914,105500,52383540,12480,12480,12480,12480,10
|
|
20230914,105400,52258740,12490,12480,12490,12480,11
|
|
20230914,105300,52121450,12490,12480,12490,12480,10
|
|
20230914,105200,51996640,12480,12480,12480,12480,10
|
|
20230914,105100,51871840,12490,12490,12490,12490,0
|
|
20230914,105000,51871840,12490,12490,12490,12490,0
|
|
20230914,104900,51871840,12490,12480,12490,12480,13
|
|
20230914,104800,51709590,12500,12500,12500,12500,0
|
|
20230914,104700,51709590,12500,12500,12500,12500,0
|
|
20230914,104600,51709590,12500,12480,12500,12480,10
|
|
20230914,104500,51584750,12500,12480,12500,12480,45
|
|
20230914,104400,51022970,12480,12470,12480,12470,25
|
|
20230914,104300,50711200,12480,12480,12480,12480,1
|
|
20230914,104200,50698720,12470,12470,12470,12470,11
|
|
20230914,104100,50561550,12470,12470,12470,12470,0
|
|
20230914,104000,50561550,12470,12470,12470,12470,2
|
|
20230914,103900,50536610,12490,12470,12490,12470,11
|
|
20230914,103800,50399420,12470,12470,12470,12470,0
|
|
20230914,103700,50399420,12470,12490,12490,12470,8
|
|
20230914,103600,50299640,12470,12470,12470,12470,11
|
|
20230914,103500,50162470,12480,12480,12480,12480,15
|
|
20230914,103400,49975270,12490,12480,12490,12480,5
|
|
20230914,103300,49912860,12480,12480,12480,12480,9
|
|
20230914,103200,49800540,12490,12490,12490,12490,0
|
|
20230914,103100,49800540,12490,12480,12490,12480,17
|
|
20230914,103000,49588370,12490,12480,12490,12480,12
|
|
20230914,102900,49438600,12490,12490,12490,12490,0
|
|
20230914,102800,49438600,12490,12490,12490,12490,0
|
|
20230914,102700,49438600,12490,12480,12490,12480,10
|
|
20230914,102600,49313790,12500,12500,12500,12500,0
|
|
20230914,102500,49313790,12500,12470,12500,12470,40
|
|
20230914,102400,48814900,12470,12470,12470,12470,12
|
|
20230914,102300,48665260,12520,12520,12520,12520,0
|
|
20230914,102200,48665260,12520,12470,12520,12470,5
|
|
20230914,102100,48602860,12470,12470,12470,12470,8
|
|
20230914,102000,48503100,12520,12520,12520,12520,0
|
|
20230914,101900,48503100,12520,12510,12520,12510,20
|
|
20230914,101800,48252760,12510,12510,12510,12510,5
|
|
20230914,101700,48190210,12530,12530,12530,12530,0
|
|
20230914,101600,48190210,12530,12530,12530,12530,3
|
|
20230914,101500,48152620,12510,12490,12530,12490,136
|
|
20230914,101400,46452390,12510,12490,12510,12490,20
|
|
20230914,101300,46202520,12500,12490,12500,12490,58
|
|
20230914,101200,45478070,12490,12490,12490,12490,11
|
|
20230914,101100,45340680,12490,12490,12490,12490,9
|
|
20230914,101000,45228270,12470,12480,12480,12470,56
|
|
20230914,100900,44529720,12470,12470,12470,12470,9
|
|
20230914,100800,44417490,12500,12500,12500,12500,100
|
|
20230914,100700,43167490,12500,12500,12500,12500,4
|
|
20230914,100600,43117490,12500,12490,12510,12490,80
|
|
20230914,100500,42117440,12490,12490,12490,12490,58
|
|
20230914,100400,41393020,12490,12490,12490,12490,0
|
|
20230914,100300,41393020,12490,12490,12490,12490,8
|
|
20230914,100200,41293100,12500,12500,12500,12500,0
|
|
20230914,100100,41293100,12500,12500,12500,12500,19
|
|
20230914,100000,41055600,12500,12510,12510,12500,13
|
|
20230914,095900,40893090,12520,12520,12520,12520,0
|
|
20230914,095800,40893090,12520,12520,12520,12520,10
|
|
20230914,095700,40767890,12480,12480,12480,12480,8
|
|
20230914,095600,40668050,12480,12480,12480,12480,55
|
|
20230914,095500,39981650,12480,12480,12480,12480,0
|
|
20230914,095400,39981650,12480,12480,12480,12480,12
|
|
20230914,095300,39831890,12520,12450,12520,12450,2488
|
|
20230914,095200,8794000,12460,12460,12460,12460,0
|
|
20230914,095100,8794000,12460,12430,12460,12430,19
|
|
20230914,095000,8557500,12430,12430,12430,12430,6
|
|
20230914,094900,8482920,12430,12430,12430,12430,0
|
|
20230914,094800,8482920,12430,12430,12440,12430,34
|
|
20230914,094700,8060290,12440,12440,12440,12440,6
|
|
20230914,094600,7985650,12440,12440,12440,12440,7
|
|
20230914,094500,7898570,12430,12430,12430,12430,8
|
|
20230914,094400,7799130,12440,12440,12440,12440,33
|
|
20230914,094300,7388610,12440,12440,12450,12440,162
|
|
20230914,094200,5373220,12440,12440,12440,12430,78
|
|
20230914,094100,4402920,12440,12440,12440,12440,2
|
|
20230914,094000,4378040,12440,12440,12440,12440,0
|
|
20230914,093900,4378040,12440,12440,12440,12440,16
|
|
20230914,093800,4179000,12440,12440,12440,12440,2
|
|
20230914,093700,4154120,12440,12440,12440,12440,0
|
|
20230914,093600,4154120,12440,12440,12440,12440,12
|
|
20230914,093500,4004840,12450,12450,12450,12450,8
|
|
20230914,093400,3905240,12460,12460,12460,12460,0
|
|
20230914,093300,3905240,12460,12440,12460,12440,12
|
|
20230914,093200,3755910,12440,12440,12440,12440,3
|
|
20230914,093100,3718590,12450,12450,12450,12450,2
|
|
20230914,093000,3693690,12440,12440,12440,12440,20
|
|
20230914,092900,3444890,12440,12440,12440,12440,0
|
|
20230914,092800,3444890,12440,12440,12440,12440,0
|
|
20230914,092700,3444890,12440,12440,12440,12440,13
|
|
20230914,092600,3283170,12440,12440,12440,12440,5
|
|
20230914,092500,3220970,12440,12440,12440,12440,0
|
|
20230914,092400,3220970,12440,12450,12450,12440,24
|
|
20230914,092300,2922290,12450,12440,12450,12440,29
|
|
20230914,092200,2561500,12440,12430,12440,12430,16
|
|
20230914,092100,2362610,12430,12420,12430,12420,15
|
|
20230914,092000,2176270,12430,12430,12430,12430,0
|
|
20230914,091900,2176270,12430,12430,12430,12430,0
|
|
20230914,091800,2176270,12430,12410,12430,12410,26
|
|
20230914,091700,1853450,12420,12430,12430,12420,4
|
|
20230914,091600,1803760,12430,12430,12430,12430,0
|
|
20230914,091500,1803760,12430,12430,12430,12430,6
|
|
20230914,091400,1729180,12450,12450,12450,12450,0
|
|
20230914,091300,1729180,12450,12450,12450,12450,0
|
|
20230914,091200,1729180,12450,12430,12450,12430,30
|
|
20230914,091100,1356240,12450,12450,12450,12450,0
|
|
20230914,091000,1356240,12450,12450,12450,12450,0
|
|
20230914,090900,1356240,12450,12430,12450,12430,11
|
|
20230914,090800,1219490,12450,12450,12450,12450,0
|
|
20230914,090700,1219490,12450,12430,12450,12430,22
|
|
20230914,090600,945810,12440,12420,12440,12420,13
|
|
20230914,090500,784330,12450,12450,12450,12450,0
|
|
20230914,090400,784330,12450,12450,12450,12450,0
|
|
20230914,090300,784330,12450,12450,12450,12450,5
|
|
20230914,090200,722080,12470,12450,12470,12420,32
|
|
20230914,090100,324120,12450,12450,12450,12450,0
|
|
20230914,090000,324120,12450,12470,12470,12450,26
|