579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183600,42155850,12690,12690,12690,12690,119
|
|
20230918,183500,42155850,12690,12690,12690,12690,0
|
|
20230918,183400,42155850,12690,12690,12690,12690,0
|
|
20230918,183300,42155850,12690,12690,12690,12690,0
|
|
20230918,183200,42155850,12690,12690,12690,12690,0
|
|
20230918,183100,42155850,12690,12690,12690,12690,0
|
|
20230918,183000,42155850,12690,12690,12690,12690,0
|
|
20230918,182900,42155850,12690,12690,12690,12690,0
|
|
20230918,182800,42155850,12690,12690,12690,12690,0
|
|
20230918,182700,42155850,12690,12690,12690,12690,0
|
|
20230918,182600,42155850,12690,12690,12690,12690,0
|
|
20230918,182500,42155850,12690,12690,12690,12690,0
|
|
20230918,182400,42155850,12690,12690,12690,12690,0
|
|
20230918,182300,42155850,12690,12690,12690,12690,0
|
|
20230918,182200,42155850,12690,12690,12690,12690,0
|
|
20230918,182100,42155850,12690,12690,12690,12690,0
|
|
20230918,182000,42155850,12690,12690,12690,12690,0
|
|
20230918,181900,42155850,12690,12690,12690,12690,0
|
|
20230918,181800,42155850,12690,12690,12690,12690,0
|
|
20230918,181700,42155850,12690,12690,12690,12690,0
|
|
20230918,181600,42155850,12690,12690,12690,12690,0
|
|
20230918,181500,42155850,12690,12690,12690,12690,0
|
|
20230918,181400,42155850,12690,12690,12690,12690,0
|
|
20230918,181300,42155850,12690,12690,12690,12690,0
|
|
20230918,181200,42155850,12690,12690,12690,12690,0
|
|
20230918,181100,42155850,12690,12690,12690,12690,0
|
|
20230918,181000,42155850,12690,12690,12690,12690,0
|
|
20230918,180900,42155850,12690,12690,12690,12690,0
|
|
20230918,180800,42155850,12690,12690,12690,12690,0
|
|
20230918,180700,42155850,12690,12690,12690,12690,0
|
|
20230918,180600,42155850,12690,12690,12690,12690,119
|
|
20230918,180500,42155850,12690,12690,12690,12690,0
|
|
20230918,180400,42155850,12690,12690,12690,12690,0
|
|
20230918,180300,42155850,12690,12690,12690,12690,0
|
|
20230918,180200,42155850,12690,12690,12690,12690,0
|
|
20230918,180100,42155850,12690,12690,12690,12690,0
|
|
20230918,180000,42155850,12690,12690,12690,12690,0
|
|
20230918,175900,42155850,12690,12690,12690,12690,0
|
|
20230918,175800,42155850,12690,12690,12690,12690,0
|
|
20230918,175700,42155850,12690,12690,12690,12690,0
|
|
20230918,175600,42155850,12690,12690,12690,12690,0
|
|
20230918,175500,42155850,12690,12690,12690,12690,0
|
|
20230918,175400,42155850,12690,12690,12690,12690,0
|
|
20230918,175300,42155850,12690,12690,12690,12690,0
|
|
20230918,175200,42155850,12690,12690,12690,12690,0
|
|
20230918,175100,42155850,12690,12690,12690,12690,0
|
|
20230918,175000,42155850,12690,12690,12690,12690,0
|
|
20230918,174900,42155850,12690,12690,12690,12690,0
|
|
20230918,174800,42155850,12690,12690,12690,12690,0
|
|
20230918,174700,42155850,12690,12690,12690,12690,0
|
|
20230918,174600,42155850,12690,12690,12690,12690,0
|
|
20230918,174500,42155850,12690,12690,12690,12690,0
|
|
20230918,174400,42155850,12690,12690,12690,12690,0
|
|
20230918,174300,42155850,12690,12690,12690,12690,0
|
|
20230918,174200,42155850,12690,12690,12690,12690,0
|
|
20230918,174100,42155850,12690,12690,12690,12690,0
|
|
20230918,174000,42155850,12690,12690,12690,12690,0
|
|
20230918,173900,42155850,12690,12690,12690,12690,0
|
|
20230918,173800,42155850,12690,12690,12690,12690,0
|
|
20230918,173700,42155850,12690,12690,12690,12690,0
|
|
20230918,173600,42155850,12690,12690,12690,12690,119
|
|
20230918,173500,42155850,12690,12690,12690,12690,0
|
|
20230918,173400,42155850,12690,12690,12690,12690,0
|
|
20230918,173300,42155850,12690,12690,12690,12690,0
|
|
20230918,173200,42155850,12690,12690,12690,12690,0
|
|
20230918,173100,42155850,12690,12690,12690,12690,0
|
|
20230918,173000,42155850,12690,12690,12690,12690,0
|
|
20230918,172900,42155850,12690,12690,12690,12690,0
|
|
20230918,172800,42155850,12690,12690,12690,12690,0
|
|
20230918,172700,42155850,12690,12690,12690,12690,0
|
|
20230918,172600,42155850,12690,12690,12690,12690,0
|
|
20230918,172500,42155850,12690,12690,12690,12690,0
|
|
20230918,172400,42155850,12690,12690,12690,12690,0
|
|
20230918,172300,42155850,12690,12690,12690,12690,0
|
|
20230918,172200,42155850,12690,12690,12690,12690,0
|
|
20230918,172100,42155850,12690,12690,12690,12690,0
|
|
20230918,172000,42155850,12690,12690,12690,12690,0
|
|
20230918,171900,42155850,12690,12690,12690,12690,0
|
|
20230918,171800,42155850,12690,12690,12690,12690,0
|
|
20230918,171700,42155850,12690,12690,12690,12690,0
|
|
20230918,171600,42155850,12690,12690,12690,12690,0
|
|
20230918,171500,42155850,12690,12690,12690,12690,0
|
|
20230918,171400,42155850,12690,12690,12690,12690,0
|
|
20230918,171300,42155850,12690,12690,12690,12690,0
|
|
20230918,171200,42155850,12690,12690,12690,12690,0
|
|
20230918,171100,42155850,12690,12690,12690,12690,0
|
|
20230918,171000,42155850,12690,12690,12690,12690,0
|
|
20230918,170900,42155850,12690,12690,12690,12690,0
|
|
20230918,170800,42155850,12690,12690,12690,12690,0
|
|
20230918,170700,42155850,12690,12690,12690,12690,0
|
|
20230918,170600,42155850,12690,12690,12690,12690,119
|
|
20230918,170500,42155850,12690,12690,12690,12690,0
|
|
20230918,170400,42155850,12690,12690,12690,12690,0
|
|
20230918,170300,42155850,12690,12690,12690,12690,0
|
|
20230918,170200,42155850,12690,12690,12690,12690,0
|
|
20230918,170100,42155850,12690,12690,12690,12690,0
|
|
20230918,170000,42155850,12690,12690,12690,12690,0
|
|
20230918,165900,42155850,12690,12690,12690,12690,0
|
|
20230918,165800,42155850,12690,12690,12690,12690,0
|
|
20230918,165700,42155850,12690,12690,12690,12690,0
|
|
20230918,165600,42155850,12690,12690,12690,12690,0
|
|
20230918,165500,42155850,12690,12690,12690,12690,0
|
|
20230918,165400,42155850,12690,12690,12690,12690,0
|
|
20230918,165300,42155850,12690,12690,12690,12690,0
|
|
20230918,165200,42155850,12690,12690,12690,12690,0
|
|
20230918,165100,42155850,12690,12690,12690,12690,0
|
|
20230918,165000,42155850,12690,12690,12690,12690,0
|
|
20230918,164900,42155850,12690,12690,12690,12690,0
|
|
20230918,164800,42155850,12690,12690,12690,12690,0
|
|
20230918,164700,42155850,12690,12690,12690,12690,0
|
|
20230918,164600,42155850,12690,12690,12690,12690,0
|
|
20230918,164500,42155850,12690,12690,12690,12690,0
|
|
20230918,164400,42155850,12690,12690,12690,12690,0
|
|
20230918,164300,42155850,12690,12690,12690,12690,0
|
|
20230918,164200,42155850,12690,12690,12690,12690,0
|
|
20230918,164100,42155850,12690,12690,12690,12690,0
|
|
20230918,164000,42155850,12690,12690,12690,12690,0
|
|
20230918,163900,42155850,12690,12690,12690,12690,0
|
|
20230918,163800,42155850,12690,12690,12690,12690,0
|
|
20230918,163700,42155850,12690,12690,12690,12690,0
|
|
20230918,163600,42155850,12690,12690,12690,12690,119
|
|
20230918,163500,42155850,12690,12690,12690,12690,0
|
|
20230918,163400,42155850,12690,12690,12690,12690,0
|
|
20230918,163300,42155850,12690,12690,12690,12690,0
|
|
20230918,163200,42155850,12690,12690,12690,12690,0
|
|
20230918,163100,42155850,12690,12690,12690,12690,0
|
|
20230918,163000,42155850,12690,12690,12690,12690,0
|
|
20230918,162900,42155850,12690,12690,12690,12690,0
|
|
20230918,162800,42155850,12690,12690,12690,12690,0
|
|
20230918,162700,42155850,12690,12690,12690,12690,0
|
|
20230918,162600,42155850,12690,12690,12690,12690,0
|
|
20230918,162500,42155850,12690,12690,12690,12690,0
|
|
20230918,162400,42155850,12690,12690,12690,12690,0
|
|
20230918,162300,42155850,12690,12690,12690,12690,0
|
|
20230918,162200,42155850,12690,12690,12690,12690,0
|
|
20230918,162100,42155850,12690,12690,12690,12690,0
|
|
20230918,162000,42155850,12690,12690,12690,12690,0
|
|
20230918,161900,42155850,12690,12690,12690,12690,0
|
|
20230918,161800,42155850,12690,12690,12690,12690,0
|
|
20230918,161700,42155850,12690,12690,12690,12690,0
|
|
20230918,161600,42155850,12690,12690,12690,12690,0
|
|
20230918,161500,42155850,12690,12690,12690,12690,0
|
|
20230918,161400,42155850,12690,12690,12690,12690,0
|
|
20230918,161300,42155850,12690,12690,12690,12690,0
|
|
20230918,161200,42155850,12690,12690,12690,12690,0
|
|
20230918,161100,42155850,12690,12690,12690,12690,0
|
|
20230918,161000,42155850,12690,12690,12690,12690,0
|
|
20230918,160900,42155850,12690,12690,12690,12690,0
|
|
20230918,160800,42155850,12690,12690,12690,12690,0
|
|
20230918,160700,42155850,12690,12690,12690,12690,0
|
|
20230918,160600,42155850,12690,12690,12690,12690,119
|
|
20230918,160500,42155850,12690,12690,12690,12690,0
|
|
20230918,160400,42155850,12690,12690,12690,12690,0
|
|
20230918,160300,42155850,12690,12690,12690,12690,0
|
|
20230918,160200,42155850,12690,12690,12690,12690,0
|
|
20230918,160100,42155850,12690,12690,12690,12690,0
|
|
20230918,160000,42155850,12690,12690,12690,12690,0
|
|
20230918,155900,42155850,12690,12690,12690,12690,0
|
|
20230918,155800,42155850,12690,12690,12690,12690,0
|
|
20230918,155700,42155850,12690,12690,12690,12690,0
|
|
20230918,155600,42155850,12690,12690,12690,12690,0
|
|
20230918,155500,42155850,12690,12690,12690,12690,0
|
|
20230918,155400,42155850,12690,12690,12690,12690,0
|
|
20230918,155300,42155850,12690,12690,12690,12690,0
|
|
20230918,155200,42155850,12690,12690,12690,12690,0
|
|
20230918,155100,42155850,12690,12690,12690,12690,0
|
|
20230918,155000,42155850,12690,12690,12690,12690,0
|
|
20230918,154900,42155850,12690,12690,12690,12690,0
|
|
20230918,154800,42155850,12690,12690,12690,12690,0
|
|
20230918,154700,42155850,12690,12690,12690,12690,0
|
|
20230918,154600,42155850,12690,12690,12690,12690,0
|
|
20230918,154500,42155850,12690,12690,12690,12690,0
|
|
20230918,154400,42155850,12690,12690,12690,12690,0
|
|
20230918,154300,42155850,12690,12690,12690,12690,0
|
|
20230918,154200,42155850,12690,12690,12690,12690,0
|
|
20230918,154100,42155850,12690,12690,12690,12690,0
|
|
20230918,154000,42155850,12690,12690,12690,12690,0
|
|
20230918,153900,42155850,12690,12690,12690,12690,0
|
|
20230918,153800,42155850,12690,12690,12690,12690,0
|
|
20230918,153700,42155850,12690,12690,12690,12690,0
|
|
20230918,153600,42155850,12690,12690,12690,12690,119
|
|
20230918,153500,42155850,12690,12690,12690,12690,0
|
|
20230918,153400,42155850,12690,12690,12690,12690,0
|
|
20230918,153300,42155850,12690,12690,12690,12690,0
|
|
20230918,153200,42155850,12690,12690,12690,12690,0
|
|
20230918,153100,42155850,12690,12690,12690,12690,0
|
|
20230918,153000,42155850,12690,12690,12690,12690,119
|
|
20230918,152900,40645740,12690,12690,12690,12690,0
|
|
20230918,152800,40645740,12690,12690,12690,12690,0
|
|
20230918,152700,40645740,12690,12690,12690,12690,0
|
|
20230918,152600,40645740,12690,12690,12690,12690,0
|
|
20230918,152500,40645740,12690,12690,12690,12690,0
|
|
20230918,152400,40645740,12690,12690,12690,12690,0
|
|
20230918,152300,40645740,12690,12690,12690,12690,0
|
|
20230918,152200,40645740,12690,12690,12690,12690,0
|
|
20230918,152100,40645740,12690,12690,12690,12690,0
|
|
20230918,152000,40645740,12690,12690,12690,12690,0
|
|
20230918,151900,40645740,12690,12670,12690,12620,90
|
|
20230918,151800,39505170,12670,12670,12670,12670,0
|
|
20230918,151700,39505170,12670,12670,12670,12670,0
|
|
20230918,151600,39505170,12670,12670,12670,12670,0
|
|
20230918,151500,39505170,12670,12670,12670,12670,0
|
|
20230918,151400,39505170,12670,12670,12670,12670,0
|
|
20230918,151300,39505170,12670,12670,12670,12670,0
|
|
20230918,151200,39505170,12670,12670,12670,12670,0
|
|
20230918,151100,39505170,12670,12650,12670,12640,28
|
|
20230918,151000,39150900,12670,12640,12670,12630,529
|
|
20230918,150900,32468500,12680,12680,12680,12680,0
|
|
20230918,150800,32468500,12680,12680,12680,12680,0
|
|
20230918,150700,32468500,12680,12680,12680,12680,0
|
|
20230918,150600,32468500,12680,12680,12680,12680,0
|
|
20230918,150500,32468500,12680,12680,12680,12680,0
|
|
20230918,150400,32468500,12680,12680,12680,12680,0
|
|
20230918,150300,32468500,12680,12680,12680,12680,0
|
|
20230918,150200,32468500,12680,12680,12680,12680,0
|
|
20230918,150100,32468500,12680,12680,12680,12680,0
|
|
20230918,150000,32468500,12680,12680,12680,12680,0
|
|
20230918,145900,32468500,12680,12680,12680,12680,0
|
|
20230918,145800,32468500,12680,12680,12680,12680,0
|
|
20230918,145700,32468500,12680,12680,12680,12680,0
|
|
20230918,145600,32468500,12680,12680,12680,12680,0
|
|
20230918,145500,32468500,12680,12680,12680,12680,0
|
|
20230918,145400,32468500,12680,12680,12680,12680,0
|
|
20230918,145300,32468500,12680,12680,12680,12680,0
|
|
20230918,145200,32468500,12680,12680,12680,12680,0
|
|
20230918,145100,32468500,12680,12680,12680,12680,0
|
|
20230918,145000,32468500,12680,12680,12680,12680,0
|
|
20230918,144900,32468500,12680,12680,12680,12680,0
|
|
20230918,144800,32468500,12680,12680,12680,12680,0
|
|
20230918,144700,32468500,12680,12680,12680,12680,0
|
|
20230918,144600,32468500,12680,12680,12680,12680,0
|
|
20230918,144500,32468500,12680,12680,12680,12680,0
|
|
20230918,144400,32468500,12680,12680,12680,12680,0
|
|
20230918,144300,32468500,12680,12680,12680,12680,0
|
|
20230918,144200,32468500,12680,12680,12680,12680,0
|
|
20230918,144100,32468500,12680,12680,12680,12680,0
|
|
20230918,144000,32468500,12680,12680,12680,12680,0
|
|
20230918,143900,32468500,12680,12680,12680,12680,0
|
|
20230918,143800,32468500,12680,12680,12680,12680,0
|
|
20230918,143700,32468500,12680,12680,12680,12680,0
|
|
20230918,143600,32468500,12680,12680,12680,12680,0
|
|
20230918,143500,32468500,12680,12680,12680,12680,0
|
|
20230918,143400,32468500,12680,12680,12680,12680,0
|
|
20230918,143300,32468500,12680,12680,12680,12680,1
|
|
20230918,143200,32455820,12680,12660,12680,12660,44
|
|
20230918,143100,31897920,12670,12680,12680,12670,125
|
|
20230918,143000,30313080,12680,12670,12680,12670,154
|
|
20230918,142900,28360860,12680,12680,12680,12680,0
|
|
20230918,142800,28360860,12680,12680,12680,12680,0
|
|
20230918,142700,28360860,12680,12680,12680,12680,0
|
|
20230918,142600,28360860,12680,12680,12680,12680,0
|
|
20230918,142500,28360860,12680,12680,12680,12680,0
|
|
20230918,142400,28360860,12680,12680,12680,12680,0
|
|
20230918,142300,28360860,12680,12680,12680,12680,0
|
|
20230918,142200,28360860,12680,12680,12690,12680,86
|
|
20230918,142100,27270340,12680,12680,12680,12680,0
|
|
20230918,142000,27270340,12680,12680,12680,12680,1
|
|
20230918,141900,27257660,12680,12680,12680,12680,8
|
|
20230918,141800,27156220,12680,12660,12680,12660,122
|
|
20230918,141700,25610850,12670,12670,12670,12670,0
|
|
20230918,141600,25610850,12670,12670,12670,12670,0
|
|
20230918,141500,25610850,12670,12670,12670,12670,0
|
|
20230918,141400,25610850,12670,12670,12670,12670,0
|
|
20230918,141300,25610850,12670,12670,12670,12670,0
|
|
20230918,141200,25610850,12670,12670,12670,12670,0
|
|
20230918,141100,25610850,12670,12670,12670,12670,0
|
|
20230918,141000,25610850,12670,12670,12670,12670,0
|
|
20230918,140900,25610850,12670,12670,12670,12670,0
|
|
20230918,140800,25610850,12670,12670,12670,12670,0
|
|
20230918,140700,25610850,12670,12670,12670,12670,0
|
|
20230918,140600,25610850,12670,12670,12670,12670,4
|
|
20230918,140500,25560170,12670,12650,12670,12650,74
|
|
20230918,140400,24623080,12650,12650,12650,12650,0
|
|
20230918,140300,24623080,12650,12650,12650,12650,0
|
|
20230918,140200,24623080,12650,12650,12650,12650,0
|
|
20230918,140100,24623080,12650,12650,12650,12650,1
|
|
20230918,140000,24610430,12650,12630,12650,12630,27
|
|
20230918,135900,24269380,12660,12660,12660,12660,0
|
|
20230918,135800,24269380,12660,12660,12660,12660,0
|
|
20230918,135700,24269380,12660,12660,12660,12660,0
|
|
20230918,135600,24269380,12660,12660,12660,12660,0
|
|
20230918,135500,24269380,12660,12660,12660,12660,0
|
|
20230918,135400,24269380,12660,12660,12660,12660,0
|
|
20230918,135300,24269380,12660,12660,12660,12660,0
|
|
20230918,135200,24269380,12660,12660,12660,12660,0
|
|
20230918,135100,24269380,12660,12660,12660,12660,0
|
|
20230918,135000,24269380,12660,12660,12660,12660,0
|
|
20230918,134900,24269380,12660,12660,12660,12660,0
|
|
20230918,134800,24269380,12660,12660,12660,12660,0
|
|
20230918,134700,24269380,12660,12660,12660,12660,0
|
|
20230918,134600,24269380,12660,12660,12660,12660,7
|
|
20230918,134500,24180760,12660,12650,12660,12650,116
|
|
20230918,134400,22713350,12670,12670,12670,12670,0
|
|
20230918,134300,22713350,12670,12660,12670,12660,12
|
|
20230918,134200,22561370,12650,12650,12650,12650,0
|
|
20230918,134100,22561370,12650,12650,12650,12650,0
|
|
20230918,134000,22561370,12650,12650,12650,12650,0
|
|
20230918,133900,22561370,12650,12650,12650,12650,0
|
|
20230918,133800,22561370,12650,12650,12650,12650,1
|
|
20230918,133700,22548720,12660,12660,12660,12660,0
|
|
20230918,133600,22548720,12660,12660,12660,12660,0
|
|
20230918,133500,22548720,12660,12650,12660,12650,4
|
|
20230918,133400,22498110,12660,12660,12660,12660,0
|
|
20230918,133300,22498110,12660,12660,12660,12660,16
|
|
20230918,133200,22295550,12650,12650,12650,12650,0
|
|
20230918,133100,22295550,12650,12650,12650,12650,0
|
|
20230918,133000,22295550,12650,12650,12650,12650,0
|
|
20230918,132900,22295550,12650,12650,12650,12650,0
|
|
20230918,132800,22295550,12650,12650,12650,12650,0
|
|
20230918,132700,22295550,12650,12650,12650,12650,0
|
|
20230918,132600,22295550,12650,12650,12650,12650,1
|
|
20230918,132500,22282900,12660,12660,12660,12660,0
|
|
20230918,132400,22282900,12660,12660,12660,12660,0
|
|
20230918,132300,22282900,12660,12650,12660,12650,3
|
|
20230918,132200,22244940,12660,12660,12660,12660,0
|
|
20230918,132100,22244940,12660,12660,12660,12660,10
|
|
20230918,132000,22118340,12650,12650,12650,12650,0
|
|
20230918,131900,22118340,12650,12650,12650,12650,0
|
|
20230918,131800,22118340,12650,12650,12650,12650,0
|
|
20230918,131700,22118340,12650,12650,12650,12650,0
|
|
20230918,131600,22118340,12650,12650,12650,12650,0
|
|
20230918,131500,22118340,12650,12650,12650,12650,0
|
|
20230918,131400,22118340,12650,12650,12650,12650,0
|
|
20230918,131300,22118340,12650,12650,12650,12650,0
|
|
20230918,131200,22118340,12650,12650,12650,12650,0
|
|
20230918,131100,22118340,12650,12650,12650,12650,3
|
|
20230918,131000,22080390,12660,12660,12660,12660,13
|
|
20230918,130900,21915810,12660,12660,12660,12660,0
|
|
20230918,130800,21915810,12660,12660,12660,12660,1
|
|
20230918,130700,21903150,12670,12670,12670,12670,1
|
|
20230918,130600,21890480,12670,12650,12670,12650,197
|
|
20230918,130500,19398250,12660,12660,12660,12660,0
|
|
20230918,130400,19398250,12660,12660,12660,12660,0
|
|
20230918,130300,19398250,12660,12660,12660,12660,0
|
|
20230918,130200,19398250,12660,12660,12660,12660,0
|
|
20230918,130100,19398250,12660,12660,12660,12660,6
|
|
20230918,130000,19322290,12630,12630,12630,12630,0
|
|
20230918,125900,19322290,12630,12630,12630,12630,6
|
|
20230918,125800,19246510,12620,12620,12620,12620,0
|
|
20230918,125700,19246510,12620,12620,12620,12620,0
|
|
20230918,125600,19246510,12620,12620,12620,12620,0
|
|
20230918,125500,19246510,12620,12620,12620,12620,0
|
|
20230918,125400,19246510,12620,12620,12620,12620,0
|
|
20230918,125300,19246510,12620,12620,12620,12620,0
|
|
20230918,125200,19246510,12620,12620,12620,12620,0
|
|
20230918,125100,19246510,12620,12620,12620,12620,0
|
|
20230918,125000,19246510,12620,12620,12620,12620,0
|
|
20230918,124900,19246510,12620,12620,12620,12620,0
|
|
20230918,124800,19246510,12620,12620,12620,12620,0
|
|
20230918,124700,19246510,12620,12620,12620,12620,0
|
|
20230918,124600,19246510,12620,12620,12620,12620,0
|
|
20230918,124500,19246510,12620,12620,12620,12620,0
|
|
20230918,124400,19246510,12620,12620,12620,12620,0
|
|
20230918,124300,19246510,12620,12620,12620,12620,0
|
|
20230918,124200,19246510,12620,12620,12620,12620,0
|
|
20230918,124100,19246510,12620,12620,12620,12620,1
|
|
20230918,124000,19233890,12630,12630,12630,12630,0
|
|
20230918,123900,19233890,12630,12630,12630,12630,0
|
|
20230918,123800,19233890,12630,12630,12630,12630,2
|
|
20230918,123700,19208630,12630,12630,12630,12630,0
|
|
20230918,123600,19208630,12630,12630,12630,12630,0
|
|
20230918,123500,19208630,12630,12630,12630,12630,0
|
|
20230918,123400,19208630,12630,12630,12630,12630,0
|
|
20230918,123300,19208630,12630,12630,12630,12630,1
|
|
20230918,123200,19196000,12640,12640,12640,12640,0
|
|
20230918,123100,19196000,12640,12640,12640,12640,0
|
|
20230918,123000,19196000,12640,12640,12640,12640,0
|
|
20230918,122900,19196000,12640,12640,12640,12640,0
|
|
20230918,122800,19196000,12640,12640,12640,12640,0
|
|
20230918,122700,19196000,12640,12640,12640,12640,0
|
|
20230918,122600,19196000,12640,12640,12640,12640,0
|
|
20230918,122500,19196000,12640,12640,12640,12640,0
|
|
20230918,122400,19196000,12640,12640,12640,12640,0
|
|
20230918,122300,19196000,12640,12640,12640,12640,0
|
|
20230918,122200,19196000,12640,12640,12640,12640,0
|
|
20230918,122100,19196000,12640,12640,12640,12640,0
|
|
20230918,122000,19196000,12640,12640,12640,12640,0
|
|
20230918,121900,19196000,12640,12640,12640,12640,1
|
|
20230918,121800,19183360,12640,12640,12640,12640,22
|
|
20230918,121700,18905280,12650,12650,12650,12650,8
|
|
20230918,121600,18804080,12640,12640,12640,12640,0
|
|
20230918,121500,18804080,12640,12640,12640,12640,0
|
|
20230918,121400,18804080,12640,12640,12640,12640,0
|
|
20230918,121300,18804080,12640,12640,12640,12640,0
|
|
20230918,121200,18804080,12640,12640,12640,12640,0
|
|
20230918,121100,18804080,12640,12640,12640,12640,0
|
|
20230918,121000,18804080,12640,12640,12640,12640,0
|
|
20230918,120900,18804080,12640,12640,12640,12640,0
|
|
20230918,120800,18804080,12640,12640,12640,12640,0
|
|
20230918,120700,18804080,12640,12640,12640,12640,0
|
|
20230918,120600,18804080,12640,12640,12640,12640,0
|
|
20230918,120500,18804080,12640,12640,12640,12640,0
|
|
20230918,120400,18804080,12640,12640,12640,12640,0
|
|
20230918,120300,18804080,12640,12640,12640,12640,0
|
|
20230918,120200,18804080,12640,12640,12640,12640,0
|
|
20230918,120100,18804080,12640,12640,12640,12640,0
|
|
20230918,120000,18804080,12640,12640,12640,12640,0
|
|
20230918,115900,18804080,12640,12640,12640,12640,0
|
|
20230918,115800,18804080,12640,12640,12640,12640,1
|
|
20230918,115700,18791440,12650,12650,12650,12650,3
|
|
20230918,115600,18753490,12640,12640,12640,12640,0
|
|
20230918,115500,18753490,12640,12640,12640,12640,0
|
|
20230918,115400,18753490,12640,12640,12640,12640,0
|
|
20230918,115300,18753490,12640,12640,12640,12640,0
|
|
20230918,115200,18753490,12640,12640,12640,12640,0
|
|
20230918,115100,18753490,12640,12640,12640,12640,0
|
|
20230918,115000,18753490,12640,12640,12640,12640,0
|
|
20230918,114900,18753490,12640,12640,12640,12640,0
|
|
20230918,114800,18753490,12640,12640,12640,12640,0
|
|
20230918,114700,18753490,12640,12640,12640,12640,0
|
|
20230918,114600,18753490,12640,12640,12640,12640,0
|
|
20230918,114500,18753490,12640,12640,12640,12640,0
|
|
20230918,114400,18753490,12640,12640,12640,12640,0
|
|
20230918,114300,18753490,12640,12640,12640,12640,0
|
|
20230918,114200,18753490,12640,12640,12640,12640,0
|
|
20230918,114100,18753490,12640,12640,12640,12640,0
|
|
20230918,114000,18753490,12640,12640,12640,12640,1
|
|
20230918,113900,18740850,12640,12640,12640,12640,0
|
|
20230918,113800,18740850,12640,12640,12640,12640,1
|
|
20230918,113700,18728210,12640,12640,12640,12640,0
|
|
20230918,113600,18728210,12640,12640,12640,12640,0
|
|
20230918,113500,18728210,12640,12640,12640,12640,0
|
|
20230918,113400,18728210,12640,12640,12640,12640,0
|
|
20230918,113300,18728210,12640,12640,12640,12640,0
|
|
20230918,113200,18728210,12640,12640,12640,12640,0
|
|
20230918,113100,18728210,12640,12640,12640,12640,0
|
|
20230918,113000,18728210,12640,12640,12640,12640,0
|
|
20230918,112900,18728210,12640,12640,12640,12640,0
|
|
20230918,112800,18728210,12640,12640,12640,12640,1
|
|
20230918,112700,18715570,12610,12610,12610,12610,0
|
|
20230918,112600,18715570,12610,12610,12610,12610,1
|
|
20230918,112500,18702960,12650,12650,12650,12650,0
|
|
20230918,112400,18702960,12650,12650,12650,12650,0
|
|
20230918,112300,18702960,12650,12650,12650,12650,0
|
|
20230918,112200,18702960,12650,12650,12650,12650,0
|
|
20230918,112100,18702960,12650,12650,12650,12650,0
|
|
20230918,112000,18702960,12650,12650,12650,12650,0
|
|
20230918,111900,18702960,12650,12650,12650,12650,0
|
|
20230918,111800,18702960,12650,12650,12650,12650,0
|
|
20230918,111700,18702960,12650,12650,12650,12650,0
|
|
20230918,111600,18702960,12650,12650,12650,12650,0
|
|
20230918,111500,18702960,12650,12650,12650,12650,0
|
|
20230918,111400,18702960,12650,12650,12650,12650,0
|
|
20230918,111300,18702960,12650,12650,12650,12650,0
|
|
20230918,111200,18702960,12650,12640,12650,12640,5
|
|
20230918,111100,18639720,12650,12650,12650,12650,0
|
|
20230918,111000,18639720,12650,12650,12650,12650,0
|
|
20230918,110900,18639720,12650,12650,12650,12650,0
|
|
20230918,110800,18639720,12650,12650,12650,12650,0
|
|
20230918,110700,18639720,12650,12650,12650,12650,0
|
|
20230918,110600,18639720,12650,12650,12650,12650,0
|
|
20230918,110500,18639720,12650,12650,12650,12650,0
|
|
20230918,110400,18639720,12650,12650,12650,12650,0
|
|
20230918,110300,18639720,12650,12650,12650,12650,0
|
|
20230918,110200,18639720,12650,12650,12650,12650,0
|
|
20230918,110100,18639720,12650,12650,12650,12650,0
|
|
20230918,110000,18639720,12650,12650,12650,12650,0
|
|
20230918,105900,18639720,12650,12650,12650,12650,0
|
|
20230918,105800,18639720,12650,12650,12650,12650,0
|
|
20230918,105700,18639720,12650,12650,12650,12650,0
|
|
20230918,105600,18639720,12650,12610,12650,12610,8
|
|
20230918,105500,18538800,12660,12660,12660,12660,0
|
|
20230918,105400,18538800,12660,12660,12660,12660,0
|
|
20230918,105300,18538800,12660,12660,12660,12660,0
|
|
20230918,105200,18538800,12660,12660,12660,12660,0
|
|
20230918,105100,18538800,12660,12660,12660,12660,0
|
|
20230918,105000,18538800,12660,12650,12660,12650,3
|
|
20230918,104900,18500830,12650,12620,12660,12620,32
|
|
20230918,104800,18096140,12630,12630,12630,12630,0
|
|
20230918,104700,18096140,12630,12630,12630,12630,11
|
|
20230918,104600,17957210,12630,12630,12630,12630,0
|
|
20230918,104500,17957210,12630,12630,12630,12630,0
|
|
20230918,104400,17957210,12630,12630,12630,12630,2
|
|
20230918,104300,17931950,12630,12610,12630,12610,60
|
|
20230918,104200,17174350,12610,12610,12610,12610,0
|
|
20230918,104100,17174350,12610,12600,12610,12600,17
|
|
20230918,104000,16960140,12610,12610,12610,12610,0
|
|
20230918,103900,16960140,12610,12610,12610,12610,0
|
|
20230918,103800,16960140,12610,12610,12610,12610,3
|
|
20230918,103700,16922310,12600,12590,12600,12590,56
|
|
20230918,103600,16217240,12600,12600,12600,12600,0
|
|
20230918,103500,16217240,12600,12600,12600,12600,0
|
|
20230918,103400,16217240,12600,12600,12600,12600,1
|
|
20230918,103300,16204640,12600,12600,12600,12600,4
|
|
20230918,103200,16154240,12620,12620,12620,12620,0
|
|
20230918,103100,16154240,12620,12620,12620,12620,0
|
|
20230918,103000,16154240,12620,12610,12620,12610,13
|
|
20230918,102900,15990300,12610,12610,12610,12610,0
|
|
20230918,102800,15990300,12610,12590,12610,12590,262
|
|
20230918,102700,12691360,12620,12620,12620,12620,0
|
|
20230918,102600,12691360,12620,12620,12620,12620,0
|
|
20230918,102500,12691360,12620,12620,12620,12620,0
|
|
20230918,102400,12691360,12620,12620,12620,12620,1
|
|
20230918,102300,12678740,12610,12610,12610,12610,4
|
|
20230918,102200,12628300,12610,12600,12610,12600,2
|
|
20230918,102100,12603090,12600,12610,12610,12600,21
|
|
20230918,102000,12338480,12610,12610,12610,12610,11
|
|
20230918,101900,12199770,12630,12630,12630,12630,0
|
|
20230918,101800,12199770,12630,12630,12630,12630,0
|
|
20230918,101700,12199770,12630,12630,12630,12630,0
|
|
20230918,101600,12199770,12630,12630,12630,12630,0
|
|
20230918,101500,12199770,12630,12630,12630,12630,0
|
|
20230918,101400,12199770,12630,12630,12630,12630,9
|
|
20230918,101300,12086100,12630,12600,12630,12590,446
|
|
20230918,101200,6466130,12600,12600,12600,12600,0
|
|
20230918,101100,6466130,12600,12600,12600,12600,0
|
|
20230918,101000,6466130,12600,12600,12600,12600,0
|
|
20230918,100900,6466130,12600,12600,12600,12600,0
|
|
20230918,100800,6466130,12600,12600,12600,12600,0
|
|
20230918,100700,6466130,12600,12600,12600,12600,17
|
|
20230918,100600,6251930,12600,12610,12610,12600,2
|
|
20230918,100500,6226720,12610,12610,12610,12610,0
|
|
20230918,100400,6226720,12610,12610,12610,12610,0
|
|
20230918,100300,6226720,12610,12610,12610,12610,1
|
|
20230918,100200,6214110,12600,12600,12600,12600,0
|
|
20230918,100100,6214110,12600,12600,12600,12600,0
|
|
20230918,100000,6214110,12600,12600,12610,12600,4
|
|
20230918,095900,6163700,12600,12600,12600,12600,0
|
|
20230918,095800,6163700,12600,12600,12600,12600,5
|
|
20230918,095700,6100700,12600,12600,12600,12600,1
|
|
20230918,095600,6088100,12610,12610,12610,12610,2
|
|
20230918,095500,6062880,12610,12600,12610,12600,31
|
|
20230918,095400,5672270,12600,12600,12600,12600,1
|
|
20230918,095300,5659670,12610,12610,12610,12610,0
|
|
20230918,095200,5659670,12610,12610,12610,12610,0
|
|
20230918,095100,5659670,12610,12600,12610,12600,8
|
|
20230918,095000,5558860,12610,12610,12610,12610,1
|
|
20230918,094900,5546250,12610,12610,12610,12600,24
|
|
20230918,094800,5243830,12610,12600,12610,12600,32
|
|
20230918,094700,4840600,12600,12600,12600,12600,0
|
|
20230918,094600,4840600,12600,12590,12600,12590,17
|
|
20230918,094500,4626460,12590,12590,12600,12570,47
|
|
20230918,094400,4034880,12600,12600,12600,12600,0
|
|
20230918,094300,4034880,12600,12600,12600,12600,0
|
|
20230918,094200,4034880,12600,12600,12600,12600,0
|
|
20230918,094100,4034880,12600,12600,12600,12600,0
|
|
20230918,094000,4034880,12600,12600,12600,12600,0
|
|
20230918,093900,4034880,12600,12600,12600,12600,1
|
|
20230918,093800,4022280,12610,12610,12610,12610,0
|
|
20230918,093700,4022280,12610,12570,12610,12570,3
|
|
20230918,093600,3984490,12620,12620,12620,12620,0
|
|
20230918,093500,3984490,12620,12580,12620,12560,55
|
|
20230918,093400,3293180,12620,12620,12620,12620,2
|
|
20230918,093300,3267940,12630,12630,12630,12580,6
|
|
20230918,093200,3192310,12580,12580,12620,12580,31
|
|
20230918,093100,2802290,12580,12580,12580,12580,0
|
|
20230918,093000,2802290,12580,12580,12580,12580,0
|
|
20230918,092900,2802290,12580,12580,12580,12580,0
|
|
20230918,092800,2802290,12580,12580,12580,12580,0
|
|
20230918,092700,2802290,12580,12580,12580,12580,0
|
|
20230918,092600,2802290,12580,12580,12580,12580,3
|
|
20230918,092500,2764550,12610,12610,12610,12610,0
|
|
20230918,092400,2764550,12610,12610,12610,12610,0
|
|
20230918,092300,2764550,12610,12610,12610,12610,0
|
|
20230918,092200,2764550,12610,12610,12610,12610,0
|
|
20230918,092100,2764550,12610,12580,12610,12580,16
|
|
20230918,092000,2563210,12620,12620,12620,12620,0
|
|
20230918,091900,2563210,12620,12620,12620,12620,0
|
|
20230918,091800,2563210,12620,12620,12620,12620,0
|
|
20230918,091700,2563210,12620,12620,12620,12620,0
|
|
20230918,091600,2563210,12620,12620,12620,12620,0
|
|
20230918,091500,2563210,12620,12620,12620,12620,0
|
|
20230918,091400,2563210,12620,12620,12620,12620,0
|
|
20230918,091300,2563210,12620,12620,12620,12620,0
|
|
20230918,091200,2563210,12620,12610,12620,12580,13
|
|
20230918,091100,2399540,12630,12630,12630,12630,0
|
|
20230918,091000,2399540,12630,12630,12630,12630,0
|
|
20230918,090900,2399540,12630,12630,12630,12630,0
|
|
20230918,090800,2399540,12630,12630,12630,12630,0
|
|
20230918,090700,2399540,12630,12630,12630,12630,2
|
|
20230918,090600,2374280,12630,12620,12630,12580,85
|
|
20230918,090500,1303840,12630,12630,12630,12630,0
|
|
20230918,090400,1303840,12630,12630,12630,12630,7
|
|
20230918,090300,1215430,12640,12640,12640,12640,5
|
|
20230918,090200,1152230,12690,12690,12690,12690,1
|
|
20230918,090100,1139540,12690,12690,12690,12690,0
|
|
20230918,090000,1139540,12690,12690,12690,12650,90
|