579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183600,128697120,12690,12690,12690,12690,56
|
|
20230919,183500,128697120,12690,12690,12690,12690,0
|
|
20230919,183400,128697120,12690,12690,12690,12690,0
|
|
20230919,183300,128697120,12690,12690,12690,12690,0
|
|
20230919,183200,128697120,12690,12690,12690,12690,0
|
|
20230919,183100,128697120,12690,12690,12690,12690,0
|
|
20230919,183000,128697120,12690,12690,12690,12690,0
|
|
20230919,182900,128697120,12690,12690,12690,12690,0
|
|
20230919,182800,128697120,12690,12690,12690,12690,0
|
|
20230919,182700,128697120,12690,12690,12690,12690,0
|
|
20230919,182600,128697120,12690,12690,12690,12690,0
|
|
20230919,182500,128697120,12690,12690,12690,12690,0
|
|
20230919,182400,128697120,12690,12690,12690,12690,0
|
|
20230919,182300,128697120,12690,12690,12690,12690,0
|
|
20230919,182200,128697120,12690,12690,12690,12690,0
|
|
20230919,182100,128697120,12690,12690,12690,12690,0
|
|
20230919,182000,128697120,12690,12690,12690,12690,0
|
|
20230919,181900,128697120,12690,12690,12690,12690,0
|
|
20230919,181800,128697120,12690,12690,12690,12690,0
|
|
20230919,181700,128697120,12690,12690,12690,12690,0
|
|
20230919,181600,128697120,12690,12690,12690,12690,0
|
|
20230919,181500,128697120,12690,12690,12690,12690,0
|
|
20230919,181400,128697120,12690,12690,12690,12690,0
|
|
20230919,181300,128697120,12690,12690,12690,12690,0
|
|
20230919,181200,128697120,12690,12690,12690,12690,0
|
|
20230919,181100,128697120,12690,12690,12690,12690,0
|
|
20230919,181000,128697120,12690,12690,12690,12690,0
|
|
20230919,180900,128697120,12690,12690,12690,12690,0
|
|
20230919,180800,128697120,12690,12690,12690,12690,0
|
|
20230919,180700,128697120,12690,12690,12690,12690,0
|
|
20230919,180600,128697120,12690,12690,12690,12690,56
|
|
20230919,180500,128697120,12690,12690,12690,12690,0
|
|
20230919,180400,128697120,12690,12690,12690,12690,0
|
|
20230919,180300,128697120,12690,12690,12690,12690,0
|
|
20230919,180200,128697120,12690,12690,12690,12690,0
|
|
20230919,180100,128697120,12690,12690,12690,12690,0
|
|
20230919,180000,128697120,12690,12690,12690,12690,0
|
|
20230919,175900,128697120,12690,12690,12690,12690,0
|
|
20230919,175800,128697120,12690,12690,12690,12690,0
|
|
20230919,175700,128697120,12690,12690,12690,12690,0
|
|
20230919,175600,128697120,12690,12690,12690,12690,0
|
|
20230919,175500,128697120,12690,12690,12690,12690,0
|
|
20230919,175400,128697120,12690,12690,12690,12690,0
|
|
20230919,175300,128697120,12690,12690,12690,12690,0
|
|
20230919,175200,128697120,12690,12690,12690,12690,0
|
|
20230919,175100,128697120,12690,12690,12690,12690,0
|
|
20230919,175000,128697120,12690,12690,12690,12690,0
|
|
20230919,174900,128697120,12690,12690,12690,12690,0
|
|
20230919,174800,128697120,12690,12690,12690,12690,0
|
|
20230919,174700,128697120,12690,12690,12690,12690,0
|
|
20230919,174600,128697120,12690,12690,12690,12690,0
|
|
20230919,174500,128697120,12690,12690,12690,12690,0
|
|
20230919,174400,128697120,12690,12690,12690,12690,0
|
|
20230919,174300,128697120,12690,12690,12690,12690,0
|
|
20230919,174200,128697120,12690,12690,12690,12690,0
|
|
20230919,174100,128697120,12690,12690,12690,12690,0
|
|
20230919,174000,128697120,12690,12690,12690,12690,0
|
|
20230919,173900,128697120,12690,12690,12690,12690,0
|
|
20230919,173800,128697120,12690,12690,12690,12690,0
|
|
20230919,173700,128697120,12690,12690,12690,12690,0
|
|
20230919,173600,128697120,12690,12690,12690,12690,56
|
|
20230919,173500,128697120,12690,12690,12690,12690,0
|
|
20230919,173400,128697120,12690,12690,12690,12690,0
|
|
20230919,173300,128697120,12690,12690,12690,12690,0
|
|
20230919,173200,128697120,12690,12690,12690,12690,0
|
|
20230919,173100,128697120,12690,12690,12690,12690,0
|
|
20230919,173000,128697120,12690,12690,12690,12690,0
|
|
20230919,172900,128697120,12690,12690,12690,12690,0
|
|
20230919,172800,128697120,12690,12690,12690,12690,0
|
|
20230919,172700,128697120,12690,12690,12690,12690,0
|
|
20230919,172600,128697120,12690,12690,12690,12690,0
|
|
20230919,172500,128697120,12690,12690,12690,12690,0
|
|
20230919,172400,128697120,12690,12690,12690,12690,0
|
|
20230919,172300,128697120,12690,12690,12690,12690,0
|
|
20230919,172200,128697120,12690,12690,12690,12690,0
|
|
20230919,172100,128697120,12690,12690,12690,12690,0
|
|
20230919,172000,128697120,12690,12690,12690,12690,0
|
|
20230919,171900,128697120,12690,12690,12690,12690,0
|
|
20230919,171800,128697120,12690,12690,12690,12690,0
|
|
20230919,171700,128697120,12690,12690,12690,12690,0
|
|
20230919,171600,128697120,12690,12690,12690,12690,0
|
|
20230919,171500,128697120,12690,12690,12690,12690,0
|
|
20230919,171400,128697120,12690,12690,12690,12690,0
|
|
20230919,171300,128697120,12690,12690,12690,12690,0
|
|
20230919,171200,128697120,12690,12690,12690,12690,0
|
|
20230919,171100,128697120,12690,12690,12690,12690,0
|
|
20230919,171000,128697120,12690,12690,12690,12690,0
|
|
20230919,170900,128697120,12690,12690,12690,12690,0
|
|
20230919,170800,128697120,12690,12690,12690,12690,0
|
|
20230919,170700,128697120,12690,12690,12690,12690,0
|
|
20230919,170600,128697120,12690,12690,12690,12690,56
|
|
20230919,170500,128697120,12690,12690,12690,12690,0
|
|
20230919,170400,128697120,12690,12690,12690,12690,0
|
|
20230919,170300,128697120,12690,12690,12690,12690,0
|
|
20230919,170200,128697120,12690,12690,12690,12690,0
|
|
20230919,170100,128697120,12690,12690,12690,12690,0
|
|
20230919,170000,128697120,12690,12690,12690,12690,0
|
|
20230919,165900,128697120,12690,12690,12690,12690,0
|
|
20230919,165800,128697120,12690,12690,12690,12690,0
|
|
20230919,165700,128697120,12690,12690,12690,12690,0
|
|
20230919,165600,128697120,12690,12690,12690,12690,0
|
|
20230919,165500,128697120,12690,12690,12690,12690,0
|
|
20230919,165400,128697120,12690,12690,12690,12690,0
|
|
20230919,165300,128697120,12690,12690,12690,12690,0
|
|
20230919,165200,128697120,12690,12690,12690,12690,0
|
|
20230919,165100,128697120,12690,12690,12690,12690,0
|
|
20230919,165000,128697120,12690,12690,12690,12690,0
|
|
20230919,164900,128697120,12690,12690,12690,12690,0
|
|
20230919,164800,128697120,12690,12690,12690,12690,0
|
|
20230919,164700,128697120,12690,12690,12690,12690,0
|
|
20230919,164600,128697120,12690,12690,12690,12690,0
|
|
20230919,164500,128697120,12690,12690,12690,12690,0
|
|
20230919,164400,128697120,12690,12690,12690,12690,0
|
|
20230919,164300,128697120,12690,12690,12690,12690,0
|
|
20230919,164200,128697120,12690,12690,12690,12690,0
|
|
20230919,164100,128697120,12690,12690,12690,12690,0
|
|
20230919,164000,128697120,12690,12690,12690,12690,0
|
|
20230919,163900,128697120,12690,12690,12690,12690,0
|
|
20230919,163800,128697120,12690,12690,12690,12690,0
|
|
20230919,163700,128697120,12690,12690,12690,12690,0
|
|
20230919,163600,128697120,12690,12690,12690,12690,56
|
|
20230919,163500,128697120,12690,12690,12690,12690,0
|
|
20230919,163400,128697120,12690,12690,12690,12690,0
|
|
20230919,163300,128697120,12690,12690,12690,12690,0
|
|
20230919,163200,128697120,12690,12690,12690,12690,0
|
|
20230919,163100,128697120,12690,12690,12690,12690,0
|
|
20230919,163000,128697120,12690,12690,12690,12690,0
|
|
20230919,162900,128697120,12690,12690,12690,12690,0
|
|
20230919,162800,128697120,12690,12690,12690,12690,0
|
|
20230919,162700,128697120,12690,12690,12690,12690,0
|
|
20230919,162600,128697120,12690,12690,12690,12690,0
|
|
20230919,162500,128697120,12690,12690,12690,12690,0
|
|
20230919,162400,128697120,12690,12690,12690,12690,0
|
|
20230919,162300,128697120,12690,12690,12690,12690,0
|
|
20230919,162200,128697120,12690,12690,12690,12690,0
|
|
20230919,162100,128697120,12690,12690,12690,12690,0
|
|
20230919,162000,128697120,12690,12690,12690,12690,0
|
|
20230919,161900,128697120,12690,12690,12690,12690,0
|
|
20230919,161800,128697120,12690,12690,12690,12690,0
|
|
20230919,161700,128697120,12690,12690,12690,12690,0
|
|
20230919,161600,128697120,12690,12690,12690,12690,0
|
|
20230919,161500,128697120,12690,12690,12690,12690,0
|
|
20230919,161400,128697120,12690,12690,12690,12690,0
|
|
20230919,161300,128697120,12690,12690,12690,12690,0
|
|
20230919,161200,128697120,12690,12690,12690,12690,0
|
|
20230919,161100,128697120,12690,12690,12690,12690,0
|
|
20230919,161000,128697120,12690,12690,12690,12690,0
|
|
20230919,160900,128697120,12690,12690,12690,12690,0
|
|
20230919,160800,128697120,12690,12690,12690,12690,0
|
|
20230919,160700,128697120,12690,12690,12690,12690,0
|
|
20230919,160600,128697120,12690,12690,12690,12690,56
|
|
20230919,160500,128697120,12690,12690,12690,12690,0
|
|
20230919,160400,128697120,12690,12690,12690,12690,0
|
|
20230919,160300,128697120,12690,12690,12690,12690,0
|
|
20230919,160200,128697120,12690,12690,12690,12690,0
|
|
20230919,160100,128697120,12690,12690,12690,12690,0
|
|
20230919,160000,128697120,12690,12690,12690,12690,0
|
|
20230919,155900,128697120,12690,12690,12690,12690,0
|
|
20230919,155800,128697120,12690,12690,12690,12690,0
|
|
20230919,155700,128697120,12690,12690,12690,12690,0
|
|
20230919,155600,128697120,12690,12690,12690,12690,0
|
|
20230919,155500,128697120,12690,12690,12690,12690,0
|
|
20230919,155400,128697120,12690,12690,12690,12690,0
|
|
20230919,155300,128697120,12690,12690,12690,12690,0
|
|
20230919,155200,128697120,12690,12690,12690,12690,0
|
|
20230919,155100,128697120,12690,12690,12690,12690,0
|
|
20230919,155000,128697120,12690,12690,12690,12690,0
|
|
20230919,154900,128697120,12690,12690,12690,12690,0
|
|
20230919,154800,128697120,12690,12690,12690,12690,0
|
|
20230919,154700,128697120,12690,12690,12690,12690,0
|
|
20230919,154600,128697120,12690,12690,12690,12690,0
|
|
20230919,154500,128697120,12690,12690,12690,12690,0
|
|
20230919,154400,128697120,12690,12690,12690,12690,0
|
|
20230919,154300,128697120,12690,12690,12690,12690,0
|
|
20230919,154200,128697120,12690,12690,12690,12690,0
|
|
20230919,154100,128697120,12690,12690,12690,12690,0
|
|
20230919,154000,128697120,12690,12690,12690,12690,0
|
|
20230919,153900,128697120,12690,12690,12690,12690,0
|
|
20230919,153800,128697120,12690,12690,12690,12690,0
|
|
20230919,153700,128697120,12690,12690,12690,12690,0
|
|
20230919,153600,128697120,12690,12690,12690,12690,56
|
|
20230919,153500,128697120,12690,12690,12690,12690,0
|
|
20230919,153400,128697120,12690,12690,12690,12690,0
|
|
20230919,153300,128697120,12690,12690,12690,12690,0
|
|
20230919,153200,128697120,12690,12690,12690,12690,0
|
|
20230919,153100,128697120,12690,12690,12690,12690,0
|
|
20230919,153000,128697120,12690,12690,12690,12690,56
|
|
20230919,152900,127986480,12650,12650,12650,12650,0
|
|
20230919,152800,127986480,12650,12650,12650,12650,0
|
|
20230919,152700,127986480,12650,12650,12650,12650,0
|
|
20230919,152600,127986480,12650,12650,12650,12650,0
|
|
20230919,152500,127986480,12650,12650,12650,12650,0
|
|
20230919,152400,127986480,12650,12650,12650,12650,0
|
|
20230919,152300,127986480,12650,12650,12650,12650,0
|
|
20230919,152200,127986480,12650,12650,12650,12650,0
|
|
20230919,152100,127986480,12650,12650,12650,12650,0
|
|
20230919,152000,127986480,12650,12650,12650,12650,0
|
|
20230919,151900,127986480,12650,12650,12700,12650,16
|
|
20230919,151800,127783980,12700,12700,12700,12700,0
|
|
20230919,151700,127783980,12700,12700,12700,12700,0
|
|
20230919,151600,127783980,12700,12700,12700,12700,0
|
|
20230919,151500,127783980,12700,12700,12700,12700,0
|
|
20230919,151400,127783980,12700,12700,12700,12700,0
|
|
20230919,151300,127783980,12700,12700,12700,12700,0
|
|
20230919,151200,127783980,12700,12700,12700,12700,0
|
|
20230919,151100,127783980,12700,12700,12700,12700,0
|
|
20230919,151000,127783980,12700,12650,12700,12650,2
|
|
20230919,150900,127758630,12700,12700,12700,12700,0
|
|
20230919,150800,127758630,12700,12700,12700,12700,0
|
|
20230919,150700,127758630,12700,12700,12700,12700,0
|
|
20230919,150600,127758630,12700,12700,12700,12700,4
|
|
20230919,150500,127707830,12700,12690,12710,12690,551
|
|
20230919,150400,120710770,12690,12690,12690,12690,0
|
|
20230919,150300,120710770,12690,12690,12690,12690,0
|
|
20230919,150200,120710770,12690,12690,12690,12690,0
|
|
20230919,150100,120710770,12690,12690,12690,12690,0
|
|
20230919,150000,120710770,12690,12690,12690,12690,3
|
|
20230919,145900,120672700,12650,12700,12700,12650,80
|
|
20230919,145800,119657850,12690,12690,12690,12690,560
|
|
20230919,145700,112551450,12690,12680,12690,12680,153
|
|
20230919,145600,110610290,12690,12690,12690,12690,0
|
|
20230919,145500,110610290,12690,12690,12690,12690,0
|
|
20230919,145400,110610290,12690,12680,12690,12670,133
|
|
20230919,145300,108923900,12690,12670,12690,12670,39
|
|
20230919,145200,108429710,12660,12660,12660,12660,0
|
|
20230919,145100,108429710,12660,12670,12670,12660,49
|
|
20230919,145000,107809330,12670,12660,12670,12660,102
|
|
20230919,144900,106517940,12660,12660,12660,12660,0
|
|
20230919,144800,106517940,12660,12650,12660,12650,21
|
|
20230919,144700,106252270,12660,12660,12660,12660,1
|
|
20230919,144600,106239610,12660,12650,12660,12650,26
|
|
20230919,144500,105910700,12650,12640,12650,12640,22
|
|
20230919,144400,105632600,12650,12650,12650,12650,0
|
|
20230919,144300,105632600,12650,12650,12650,12650,3
|
|
20230919,144200,105594650,12640,12650,12650,12640,75
|
|
20230919,144100,104646600,12650,12630,12650,12630,44
|
|
20230919,144000,104090640,12650,12650,12650,12650,0
|
|
20230919,143900,104090640,12650,12650,12650,12650,0
|
|
20230919,143800,104090640,12650,12650,12650,12650,0
|
|
20230919,143700,104090640,12650,12650,12650,12650,0
|
|
20230919,143600,104090640,12650,12650,12650,12650,0
|
|
20230919,143500,104090640,12650,12650,12650,12650,0
|
|
20230919,143400,104090640,12650,12650,12650,12650,0
|
|
20230919,143300,104090640,12650,12650,12650,12650,17
|
|
20230919,143200,103875590,12650,12650,12650,12650,0
|
|
20230919,143100,103875590,12650,12650,12650,12650,1
|
|
20230919,143000,103862940,12660,12660,12660,12660,2
|
|
20230919,142900,103837620,12660,12650,12660,12650,23
|
|
20230919,142800,103546660,12660,12660,12660,12660,0
|
|
20230919,142700,103546660,12660,12660,12660,12660,1
|
|
20230919,142600,103534000,12660,12650,12660,12650,24
|
|
20230919,142500,103230390,12650,12640,12650,12640,22
|
|
20230919,142400,102952290,12640,12640,12640,12640,0
|
|
20230919,142300,102952290,12640,12640,12640,12640,0
|
|
20230919,142200,102952290,12640,12640,12640,12630,24
|
|
20230919,142100,102649130,12640,12640,12640,12640,14
|
|
20230919,142000,102472170,12670,12670,12670,12670,0
|
|
20230919,141900,102472170,12670,12670,12670,12670,0
|
|
20230919,141800,102472170,12670,12670,12670,12670,0
|
|
20230919,141700,102472170,12670,12670,12670,12670,0
|
|
20230919,141600,102472170,12670,12670,12670,12670,0
|
|
20230919,141500,102472170,12670,12670,12670,12670,0
|
|
20230919,141400,102472170,12670,12670,12670,12670,0
|
|
20230919,141300,102472170,12670,12670,12670,12670,0
|
|
20230919,141200,102472170,12670,12670,12670,12670,2
|
|
20230919,141100,102446830,12660,12660,12660,12660,2
|
|
20230919,141000,102421510,12690,12690,12690,12660,5
|
|
20230919,140900,102358120,12680,12630,12680,12630,56
|
|
20230919,140800,101649250,12630,12620,12630,12620,19
|
|
20230919,140700,101409450,12630,12630,12630,12630,0
|
|
20230919,140600,101409450,12630,12630,12630,12630,1
|
|
20230919,140500,101396820,12630,12630,12630,12620,35
|
|
20230919,140400,100954990,12640,12640,12640,12640,0
|
|
20230919,140300,100954990,12640,12640,12640,12640,0
|
|
20230919,140200,100954990,12640,12640,12640,12640,0
|
|
20230919,140100,100954990,12640,12640,12640,12640,3
|
|
20230919,140000,100917070,12640,12640,12640,12640,10
|
|
20230919,135900,100790670,12650,12630,12650,12630,217
|
|
20230919,135800,98049640,12660,12660,12660,12660,0
|
|
20230919,135700,98049640,12660,12660,12660,12660,2
|
|
20230919,135600,98024320,12640,12630,12640,12630,45
|
|
20230919,135500,97455740,12660,12660,12660,12660,0
|
|
20230919,135400,97455740,12660,12660,12660,12660,0
|
|
20230919,135300,97455740,12660,12660,12660,12660,0
|
|
20230919,135200,97455740,12660,12660,12660,12660,0
|
|
20230919,135100,97455740,12660,12670,12670,12660,3
|
|
20230919,135000,97417740,12670,12640,12670,12640,53
|
|
20230919,134900,96747510,12630,12620,12630,12620,799
|
|
20230919,134800,86663990,12630,12620,12630,12620,24
|
|
20230919,134700,86361090,12630,12620,12630,12620,13
|
|
20230919,134600,86197010,12640,12640,12640,12640,0
|
|
20230919,134500,86197010,12640,12610,12640,12610,13
|
|
20230919,134400,86032940,12600,12610,12610,12600,33
|
|
20230919,134300,85616920,12620,12620,12620,12620,0
|
|
20230919,134200,85616920,12620,12620,12620,12620,1
|
|
20230919,134100,85604300,12610,12600,12610,12600,23
|
|
20230919,134000,85314390,12610,12600,12610,12600,18
|
|
20230919,133900,85087580,12610,12610,12610,12610,0
|
|
20230919,133800,85087580,12610,12600,12610,12600,13
|
|
20230919,133700,84923760,12610,12600,12610,12600,24
|
|
20230919,133600,84621340,12610,12610,12610,12610,0
|
|
20230919,133500,84621340,12610,12600,12610,12600,13
|
|
20230919,133400,84457530,12610,12610,12610,12610,1
|
|
20230919,133300,84444920,12610,12610,12610,12610,11
|
|
20230919,133200,84306210,12600,12600,12600,12600,11
|
|
20230919,133100,84167610,12610,12600,12610,12600,26
|
|
20230919,133000,83839990,12610,12580,12610,12580,25
|
|
20230919,132900,83525300,12590,12590,12590,12590,0
|
|
20230919,132800,83525300,12590,12580,12590,12580,18
|
|
20230919,132700,83298840,12590,12580,12590,12580,13
|
|
20230919,132600,83135290,12590,12590,12590,12590,2
|
|
20230919,132500,83110110,12580,12580,12580,12580,21
|
|
20230919,132400,82845930,12590,12580,12590,12580,26
|
|
20230919,132300,82518820,12610,12610,12610,12610,0
|
|
20230919,132200,82518820,12610,12610,12610,12610,0
|
|
20230919,132100,82518820,12610,12610,12610,12610,9
|
|
20230919,132000,82405330,12620,12620,12620,12620,0
|
|
20230919,131900,82405330,12620,12620,12620,12620,8
|
|
20230919,131800,82304370,12610,12610,12620,12600,133
|
|
20230919,131700,80628340,12610,12600,12610,12600,18
|
|
20230919,131600,80401520,12610,12610,12610,12610,0
|
|
20230919,131500,80401520,12610,12600,12610,12600,12
|
|
20230919,131400,80250300,12630,12630,12630,12630,0
|
|
20230919,131300,80250300,12630,12630,12630,12630,0
|
|
20230919,131200,80250300,12630,12590,12630,12590,9
|
|
20230919,131100,80136950,12650,12650,12650,12650,0
|
|
20230919,131000,80136950,12650,12640,12650,12640,4
|
|
20230919,130900,80086360,12660,12610,12660,12610,63
|
|
20230919,130800,79290580,12600,12600,12600,12590,1024
|
|
20230919,130700,66388420,12620,12620,12620,12620,0
|
|
20230919,130600,66388420,12620,12610,12620,12610,4
|
|
20230919,130500,66337960,12610,12600,12610,12600,36
|
|
20230919,130400,65884160,12610,12610,12610,12610,1
|
|
20230919,130300,65871550,12630,12630,12630,12630,0
|
|
20230919,130200,65871550,12630,12630,12630,12630,0
|
|
20230919,130100,65871550,12630,12630,12630,12630,0
|
|
20230919,130000,65871550,12630,12620,12630,12620,19
|
|
20230919,125900,65631760,12630,12630,12630,12630,0
|
|
20230919,125800,65631760,12630,12620,12630,12620,12
|
|
20230919,125700,65480310,12630,12620,12630,12620,25
|
|
20230919,125600,65164760,12630,12620,12630,12620,85
|
|
20230919,125500,64092040,12630,12620,12630,12620,12
|
|
20230919,125400,63940590,12630,12620,12630,12620,22
|
|
20230919,125300,63662930,12630,12630,12630,12630,0
|
|
20230919,125200,63662930,12630,12620,12630,12620,14
|
|
20230919,125100,63486230,12630,12620,12630,12620,23
|
|
20230919,125000,63195950,12630,12630,12630,12630,0
|
|
20230919,124900,63195950,12630,12630,12630,12620,13
|
|
20230919,124800,63031870,12630,12630,12630,12630,5
|
|
20230919,124700,62968720,12630,12630,12630,12630,0
|
|
20230919,124600,62968720,12630,12620,12630,12620,37
|
|
20230919,124500,62501740,12630,12630,12630,12630,0
|
|
20230919,124400,62501740,12630,12620,12630,12620,6
|
|
20230919,124300,62426010,12620,12620,12630,12620,32
|
|
20230919,124200,62022150,12630,12630,12630,12630,0
|
|
20230919,124100,62022150,12630,12630,12630,12630,2
|
|
20230919,124000,61996890,12620,12620,12630,12620,36
|
|
20230919,123900,61542550,12630,12630,12630,12630,0
|
|
20230919,123800,61542550,12630,12620,12630,12620,13
|
|
20230919,123700,61378470,12630,12620,12630,12620,19
|
|
20230919,123600,61138680,12630,12630,12630,12630,1
|
|
20230919,123500,61126050,12630,12620,12630,12620,13
|
|
20230919,123400,60961970,12630,12620,12630,12620,23
|
|
20230919,123300,60671700,12630,12630,12630,12630,0
|
|
20230919,123200,60671700,12630,12620,12630,12620,14
|
|
20230919,123100,60495000,12630,12630,12630,12620,20
|
|
20230919,123000,60242580,12620,12620,12620,12620,0
|
|
20230919,122900,60242580,12620,12620,12620,12610,14
|
|
20230919,122800,60066010,12610,12610,12610,12610,22
|
|
20230919,122700,59788590,12620,12620,12620,12620,1
|
|
20230919,122600,59775970,12620,12610,12620,12610,32
|
|
20230919,122500,59372430,12620,12620,12620,12620,0
|
|
20230919,122400,59372430,12620,12620,12620,12620,2
|
|
20230919,122300,59347190,12610,12610,12620,12610,35
|
|
20230919,122200,58905820,12620,12620,12620,12620,0
|
|
20230919,122100,58905820,12620,12620,12620,12620,1
|
|
20230919,122000,58893200,12620,12610,12620,12610,32
|
|
20230919,121900,58489660,12610,12610,12610,12610,0
|
|
20230919,121800,58489660,12610,12610,12610,12610,0
|
|
20230919,121700,58489660,12610,12610,12610,12610,35
|
|
20230919,121600,58048310,12620,12620,12620,12620,0
|
|
20230919,121500,58048310,12620,12620,12620,12620,1
|
|
20230919,121400,58035690,12610,12610,12620,12610,29
|
|
20230919,121300,57669980,12620,12620,12620,12620,0
|
|
20230919,121200,57669980,12620,12610,12620,12610,13
|
|
20230919,121100,57506040,12620,12610,12620,12610,25
|
|
20230919,121000,57190760,12620,12620,12620,12620,0
|
|
20230919,120900,57190760,12620,12620,12620,12610,14
|
|
20230919,120800,57014190,12610,12610,12610,12610,18
|
|
20230919,120700,56787210,12620,12620,12620,12620,0
|
|
20230919,120600,56787210,12620,12610,12620,12610,13
|
|
20230919,120500,56623270,12630,12630,12630,12630,0
|
|
20230919,120400,56623270,12630,12630,12630,12630,2
|
|
20230919,120300,56598010,12630,12610,12630,12610,40
|
|
20230919,120200,56093570,12630,12630,12630,12630,0
|
|
20230919,120100,56093570,12630,12630,12630,12630,0
|
|
20230919,120000,56093570,12630,12630,12630,12630,1
|
|
20230919,115900,56080940,12640,12620,12640,12620,4
|
|
20230919,115800,56030440,12600,12600,12600,12600,17
|
|
20230919,115700,55816240,12600,12590,12600,12590,44
|
|
20230919,115600,55262240,12620,12620,12620,12620,0
|
|
20230919,115500,55262240,12620,12620,12620,12620,0
|
|
20230919,115400,55262240,12620,12620,12620,12620,10
|
|
20230919,115300,55136040,12610,12600,12610,12600,169
|
|
20230919,115200,53006550,12600,12590,12600,12590,20
|
|
20230919,115100,52754740,12610,12610,12610,12610,0
|
|
20230919,115000,52754740,12610,12610,12610,12610,0
|
|
20230919,114900,52754740,12610,12590,12610,12590,191
|
|
20230919,114800,50349780,12610,12610,12610,12610,0
|
|
20230919,114700,50349780,12610,12610,12610,12610,0
|
|
20230919,114600,50349780,12610,12590,12620,12590,21
|
|
20230919,114500,50085340,12600,12600,12600,12600,0
|
|
20230919,114400,50085340,12600,12600,12600,12600,0
|
|
20230919,114300,50085340,12600,12590,12600,12590,36
|
|
20230919,114200,49632060,12610,12610,12610,12610,0
|
|
20230919,114100,49632060,12610,12600,12610,12600,19
|
|
20230919,114000,49392640,12620,12620,12620,12620,0
|
|
20230919,113900,49392640,12620,12620,12620,12620,1
|
|
20230919,113800,49380020,12610,12600,12610,12600,37
|
|
20230919,113700,48913540,12600,12590,12600,12590,25
|
|
20230919,113600,48598760,12610,12610,12610,12610,0
|
|
20230919,113500,48598760,12610,12610,12610,12610,1
|
|
20230919,113400,48586150,12610,12600,12610,12590,30
|
|
20230919,113300,48208320,12610,12610,12610,12610,1
|
|
20230919,113200,48195710,12600,12600,12600,12600,22
|
|
20230919,113100,47918510,12600,12600,12600,12600,14
|
|
20230919,113000,47742110,12600,12590,12600,12590,117
|
|
20230919,112900,46268990,12590,12590,12590,12590,18
|
|
20230919,112800,46042370,12610,12610,12610,12610,0
|
|
20230919,112700,46042370,12610,12610,12610,12610,7
|
|
20230919,112600,45954100,12610,12620,12620,12600,112
|
|
20230919,112500,44542760,12610,12610,12610,12610,106
|
|
20230919,112400,43206100,12620,12620,12620,12620,0
|
|
20230919,112300,43206100,12620,12620,12620,12620,0
|
|
20230919,112200,43206100,12620,12620,12620,12620,0
|
|
20230919,112100,43206100,12620,12620,12620,12620,5
|
|
20230919,112000,43143000,12610,12610,12610,12610,54
|
|
20230919,111900,42462060,12620,12620,12620,12620,0
|
|
20230919,111800,42462060,12620,12620,12620,12620,7
|
|
20230919,111700,42373720,12620,12630,12630,12620,189
|
|
20230919,111600,39988520,12660,12660,12660,12660,0
|
|
20230919,111500,39988520,12660,12660,12660,12660,0
|
|
20230919,111400,39988520,12660,12660,12660,12660,0
|
|
20230919,111300,39988520,12660,12660,12660,12660,1
|
|
20230919,111200,39975860,12660,12660,12660,12660,10
|
|
20230919,111100,39849260,12660,12650,12660,12650,28
|
|
20230919,111000,39494900,12650,12650,12650,12650,2
|
|
20230919,110900,39469600,12650,12650,12660,12650,34
|
|
20230919,110800,39039490,12650,12650,12650,12650,15
|
|
20230919,110700,38849740,12650,12660,12660,12650,3
|
|
20230919,110600,38811780,12660,12640,12670,12600,63
|
|
20230919,110500,38016780,12670,12680,12680,12670,33
|
|
20230919,110400,37598590,12680,12670,12680,12670,10
|
|
20230919,110300,37471860,12670,12670,12680,12640,34
|
|
20230919,110200,37041340,12670,12670,12680,12670,24
|
|
20230919,110100,36737250,12670,12670,12680,12670,8
|
|
20230919,110000,36635880,12670,12670,12670,12670,25
|
|
20230919,105900,36319130,12680,12680,12680,12680,8
|
|
20230919,105800,36217690,12680,12680,12680,12640,14
|
|
20230919,105700,36040570,12680,12690,12690,12680,51
|
|
20230919,105600,35393660,12690,12680,12690,12680,13
|
|
20230919,105500,35228810,12680,12680,12680,12680,8
|
|
20230919,105400,35127370,12680,12690,12690,12680,24
|
|
20230919,105300,34822890,12690,12650,12690,12650,19
|
|
20230919,105200,34582080,12650,12660,12660,12650,18
|
|
20230919,105100,34354370,12650,12660,12660,12630,28
|
|
20230919,105000,34000240,12660,12660,12660,12660,9
|
|
20230919,104900,33886300,12640,12640,12660,12640,39
|
|
20230919,104800,33393140,12670,12680,12680,12670,8
|
|
20230919,104700,33291740,12640,12660,12680,12640,191
|
|
20230919,104600,30875070,12680,12650,12680,12650,119
|
|
20230919,104500,29369570,12650,12660,12660,12640,14
|
|
20230919,104400,29192480,12660,12660,12660,12660,10
|
|
20230919,104300,29065880,12660,12670,12670,12640,49
|
|
20230919,104200,28446240,12670,12680,12680,12670,4
|
|
20230919,104100,28395540,12680,12660,12680,12640,50
|
|
20230919,104000,27763020,12680,12680,12690,12680,47
|
|
20230919,103900,27167050,12690,12690,12690,12680,21
|
|
20230919,103800,26900670,12690,12680,12690,12680,16
|
|
20230919,103700,26697650,12680,12680,12690,12680,44
|
|
20230919,103600,26139490,12680,12680,12680,12680,15
|
|
20230919,103500,25949290,12680,12680,12680,12680,14
|
|
20230919,103400,25771770,12690,12690,12690,12690,15
|
|
20230919,103300,25581420,12680,12680,12690,12680,17
|
|
20230919,103200,25365850,12680,12680,12680,12680,14
|
|
20230919,103100,25188330,12690,12690,12690,12680,34
|
|
20230919,103000,24757120,12690,12690,12690,12680,14
|
|
20230919,102900,24579570,12690,12690,12690,12680,31
|
|
20230919,102800,24186420,12690,12690,12690,12690,6
|
|
20230919,102700,24110280,12680,12690,12690,12680,24
|
|
20230919,102600,23805840,12690,12690,12690,12680,46
|
|
20230919,102500,23222260,12690,12680,12690,12680,29
|
|
20230919,102400,22854360,12690,12690,12690,12690,5
|
|
20230919,102300,22790910,12670,12670,12670,12660,30
|
|
20230919,102200,22411010,12670,12660,12670,12660,14
|
|
20230919,102100,22233750,12670,12650,12670,12650,3
|
|
20230919,102000,22195760,12660,12670,12670,12660,55
|
|
20230919,101900,21499310,12670,12680,12680,12660,18
|
|
20230919,101800,21271300,12680,12680,12680,12680,2
|
|
20230919,101700,21245940,12680,12690,12690,12680,44
|
|
20230919,101600,20687870,12690,12690,12690,12680,20
|
|
20230919,101500,20434190,12690,12690,12690,12690,28
|
|
20230919,101400,20078870,12690,12690,12690,12690,20
|
|
20230919,101300,19825070,12690,12690,12690,12680,19
|
|
20230919,101200,19584070,12690,12690,12690,12690,15
|
|
20230919,101100,19393720,12690,12680,12690,12680,28
|
|
20230919,101000,19038440,12680,12690,12690,12680,20
|
|
20230919,100900,18784710,12690,12690,12690,12690,16
|
|
20230919,100800,18581670,12690,12680,12690,12670,34
|
|
20230919,100700,18150580,12680,12680,12680,12670,37
|
|
20230919,100600,17681540,12670,12660,12670,12660,13
|
|
20230919,100500,17516900,12660,12650,12660,12650,13
|
|
20230919,100400,17352380,12650,12670,12670,12650,15
|
|
20230919,100300,17162470,12670,12670,12670,12670,0
|
|
20230919,100200,17162470,12670,12670,12670,12660,35
|
|
20230919,100100,16719280,12680,12670,12680,12670,15
|
|
20230919,100000,16529220,12670,12670,12670,12670,9
|
|
20230919,095900,16415190,12670,12670,12670,12670,1
|
|
20230919,095800,16402520,12690,12690,12690,12690,0
|
|
20230919,095700,16402520,12690,12660,12690,12660,16
|
|
20230919,095600,16199750,12660,12660,12670,12660,27
|
|
20230919,095500,15857920,12670,12670,12670,12670,13
|
|
20230919,095400,15693210,12670,12670,12670,12670,1
|
|
20230919,095300,15680540,12660,12680,12680,12660,21
|
|
20230919,095200,15414530,12680,12660,12680,12660,19
|
|
20230919,095100,15173970,12660,12660,12660,12660,7
|
|
20230919,095000,15085350,12670,12670,12670,12670,7
|
|
20230919,094900,14996660,12670,12670,12670,12670,6
|
|
20230919,094800,14920640,12670,12670,12670,12670,8
|
|
20230919,094700,14819280,12680,12680,12680,12680,7
|
|
20230919,094600,14730520,12680,12680,12680,12680,7
|
|
20230919,094500,14641760,12680,12660,12680,12660,30
|
|
20230919,094400,14261920,12660,12640,12660,12640,6
|
|
20230919,094300,14186060,12640,12640,12640,12640,0
|
|
20230919,094200,14186060,12640,12670,12670,12640,9
|
|
20230919,094100,14072090,12680,12680,12680,12680,7
|
|
20230919,094000,13983330,12680,12680,12680,12680,28
|
|
20230919,093900,13628290,12680,12680,12680,12680,0
|
|
20230919,093800,13628290,12680,12680,12680,12680,1
|
|
20230919,093700,13615610,12690,12690,12690,12690,2
|
|
20230919,093600,13590230,12690,12630,12690,12630,134
|
|
20230919,093500,11896200,12630,12620,12630,12620,373
|
|
20230919,093400,7188830,12640,12630,12640,12630,12
|
|
20230919,093300,7037230,12630,12620,12630,12620,14
|
|
20230919,093200,6860530,12630,12630,12630,12630,0
|
|
20230919,093100,6860530,12630,12630,12630,12630,0
|
|
20230919,093000,6860530,12630,12630,12630,12620,13
|
|
20230919,092900,6696450,12630,12630,12630,12630,0
|
|
20230919,092800,6696450,12630,12630,12630,12630,1
|
|
20230919,092700,6683820,12620,12620,12620,12620,38
|
|
20230919,092600,6204260,12630,12630,12630,12630,0
|
|
20230919,092500,6204260,12630,12630,12630,12630,0
|
|
20230919,092400,6204260,12630,12630,12630,12630,5
|
|
20230919,092300,6141110,12630,12630,12630,12630,0
|
|
20230919,092200,6141110,12630,12630,12630,12630,6
|
|
20230919,092100,6065330,12640,12640,12640,12640,11
|
|
20230919,092000,5926290,12650,12650,12650,12650,0
|
|
20230919,091900,5926290,12650,12650,12650,12650,0
|
|
20230919,091800,5926290,12650,12650,12650,12650,8
|
|
20230919,091700,5825090,12660,12660,12660,12660,0
|
|
20230919,091600,5825090,12660,12660,12660,12660,0
|
|
20230919,091500,5825090,12660,12660,12660,12660,6
|
|
20230919,091400,5749130,12660,12660,12660,12660,0
|
|
20230919,091300,5749130,12660,12660,12660,12660,0
|
|
20230919,091200,5749130,12660,12670,12670,12660,12
|
|
20230919,091100,5597120,12680,12680,12680,12680,0
|
|
20230919,091000,5597120,12680,12680,12680,12680,0
|
|
20230919,090900,5597120,12680,12680,12680,12680,0
|
|
20230919,090800,5597120,12680,12680,12680,12680,0
|
|
20230919,090700,5597120,12680,12680,12680,12680,7
|
|
20230919,090600,5508360,12700,12700,12700,12700,0
|
|
20230919,090500,5508360,12700,12700,12700,12700,5
|
|
20230919,090400,5444860,12700,12700,12700,12700,1
|
|
20230919,090300,5432160,12680,12680,12680,12680,0
|
|
20230919,090200,5432160,12680,12680,12680,12680,0
|
|
20230919,090100,5432160,12680,12680,12680,12680,1
|
|
20230919,090000,5419480,12700,12690,12700,12690,427
|