579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183600,124770320,12720,12720,12720,12720,40
|
|
20230920,183500,124770320,12720,12720,12720,12720,0
|
|
20230920,183400,124770320,12720,12720,12720,12720,0
|
|
20230920,183300,124770320,12720,12720,12720,12720,0
|
|
20230920,183200,124770320,12720,12720,12720,12720,0
|
|
20230920,183100,124770320,12720,12720,12720,12720,0
|
|
20230920,183000,124770320,12720,12720,12720,12720,0
|
|
20230920,182900,124770320,12720,12720,12720,12720,0
|
|
20230920,182800,124770320,12720,12720,12720,12720,0
|
|
20230920,182700,124770320,12720,12720,12720,12720,0
|
|
20230920,182600,124770320,12720,12720,12720,12720,0
|
|
20230920,182500,124770320,12720,12720,12720,12720,0
|
|
20230920,182400,124770320,12720,12720,12720,12720,0
|
|
20230920,182300,124770320,12720,12720,12720,12720,0
|
|
20230920,182200,124770320,12720,12720,12720,12720,0
|
|
20230920,182100,124770320,12720,12720,12720,12720,0
|
|
20230920,182000,124770320,12720,12720,12720,12720,0
|
|
20230920,181900,124770320,12720,12720,12720,12720,0
|
|
20230920,181800,124770320,12720,12720,12720,12720,0
|
|
20230920,181700,124770320,12720,12720,12720,12720,0
|
|
20230920,181600,124770320,12720,12720,12720,12720,0
|
|
20230920,181500,124770320,12720,12720,12720,12720,0
|
|
20230920,181400,124770320,12720,12720,12720,12720,0
|
|
20230920,181300,124770320,12720,12720,12720,12720,0
|
|
20230920,181200,124770320,12720,12720,12720,12720,0
|
|
20230920,181100,124770320,12720,12720,12720,12720,0
|
|
20230920,181000,124770320,12720,12720,12720,12720,0
|
|
20230920,180900,124770320,12720,12720,12720,12720,0
|
|
20230920,180800,124770320,12720,12720,12720,12720,0
|
|
20230920,180700,124770320,12720,12720,12720,12720,0
|
|
20230920,180600,124770320,12720,12720,12720,12720,40
|
|
20230920,180500,124770320,12720,12720,12720,12720,0
|
|
20230920,180400,124770320,12720,12720,12720,12720,0
|
|
20230920,180300,124770320,12720,12720,12720,12720,0
|
|
20230920,180200,124770320,12720,12720,12720,12720,0
|
|
20230920,180100,124770320,12720,12720,12720,12720,0
|
|
20230920,180000,124770320,12720,12720,12720,12720,0
|
|
20230920,175900,124770320,12720,12720,12720,12720,0
|
|
20230920,175800,124770320,12720,12720,12720,12720,0
|
|
20230920,175700,124770320,12720,12720,12720,12720,0
|
|
20230920,175600,124770320,12720,12720,12720,12720,0
|
|
20230920,175500,124770320,12720,12720,12720,12720,0
|
|
20230920,175400,124770320,12720,12720,12720,12720,0
|
|
20230920,175300,124770320,12720,12720,12720,12720,0
|
|
20230920,175200,124770320,12720,12720,12720,12720,0
|
|
20230920,175100,124770320,12720,12720,12720,12720,0
|
|
20230920,175000,124770320,12720,12720,12720,12720,0
|
|
20230920,174900,124770320,12720,12720,12720,12720,0
|
|
20230920,174800,124770320,12720,12720,12720,12720,0
|
|
20230920,174700,124770320,12720,12720,12720,12720,0
|
|
20230920,174600,124770320,12720,12720,12720,12720,0
|
|
20230920,174500,124770320,12720,12720,12720,12720,0
|
|
20230920,174400,124770320,12720,12720,12720,12720,0
|
|
20230920,174300,124770320,12720,12720,12720,12720,0
|
|
20230920,174200,124770320,12720,12720,12720,12720,0
|
|
20230920,174100,124770320,12720,12720,12720,12720,0
|
|
20230920,174000,124770320,12720,12720,12720,12720,0
|
|
20230920,173900,124770320,12720,12720,12720,12720,0
|
|
20230920,173800,124770320,12720,12720,12720,12720,0
|
|
20230920,173700,124770320,12720,12720,12720,12720,0
|
|
20230920,173600,124770320,12720,12720,12720,12720,40
|
|
20230920,173500,124770320,12720,12720,12720,12720,0
|
|
20230920,173400,124770320,12720,12720,12720,12720,0
|
|
20230920,173300,124770320,12720,12720,12720,12720,0
|
|
20230920,173200,124770320,12720,12720,12720,12720,0
|
|
20230920,173100,124770320,12720,12720,12720,12720,0
|
|
20230920,173000,124770320,12720,12720,12720,12720,0
|
|
20230920,172900,124770320,12720,12720,12720,12720,0
|
|
20230920,172800,124770320,12720,12720,12720,12720,0
|
|
20230920,172700,124770320,12720,12720,12720,12720,0
|
|
20230920,172600,124770320,12720,12720,12720,12720,0
|
|
20230920,172500,124770320,12720,12720,12720,12720,0
|
|
20230920,172400,124770320,12720,12720,12720,12720,0
|
|
20230920,172300,124770320,12720,12720,12720,12720,0
|
|
20230920,172200,124770320,12720,12720,12720,12720,0
|
|
20230920,172100,124770320,12720,12720,12720,12720,0
|
|
20230920,172000,124770320,12720,12720,12720,12720,0
|
|
20230920,171900,124770320,12720,12720,12720,12720,0
|
|
20230920,171800,124770320,12720,12720,12720,12720,0
|
|
20230920,171700,124770320,12720,12720,12720,12720,0
|
|
20230920,171600,124770320,12720,12720,12720,12720,0
|
|
20230920,171500,124770320,12720,12720,12720,12720,0
|
|
20230920,171400,124770320,12720,12720,12720,12720,0
|
|
20230920,171300,124770320,12720,12720,12720,12720,0
|
|
20230920,171200,124770320,12720,12720,12720,12720,0
|
|
20230920,171100,124770320,12720,12720,12720,12720,0
|
|
20230920,171000,124770320,12720,12720,12720,12720,0
|
|
20230920,170900,124770320,12720,12720,12720,12720,0
|
|
20230920,170800,124770320,12720,12720,12720,12720,0
|
|
20230920,170700,124770320,12720,12720,12720,12720,0
|
|
20230920,170600,124770320,12720,12720,12720,12720,40
|
|
20230920,170500,124770320,12720,12720,12720,12720,0
|
|
20230920,170400,124770320,12720,12720,12720,12720,0
|
|
20230920,170300,124770320,12720,12720,12720,12720,0
|
|
20230920,170200,124770320,12720,12720,12720,12720,0
|
|
20230920,170100,124770320,12720,12720,12720,12720,0
|
|
20230920,170000,124770320,12720,12720,12720,12720,0
|
|
20230920,165900,124770320,12720,12720,12720,12720,0
|
|
20230920,165800,124770320,12720,12720,12720,12720,0
|
|
20230920,165700,124770320,12720,12720,12720,12720,0
|
|
20230920,165600,124770320,12720,12720,12720,12720,0
|
|
20230920,165500,124770320,12720,12720,12720,12720,0
|
|
20230920,165400,124770320,12720,12720,12720,12720,0
|
|
20230920,165300,124770320,12720,12720,12720,12720,0
|
|
20230920,165200,124770320,12720,12720,12720,12720,0
|
|
20230920,165100,124770320,12720,12720,12720,12720,0
|
|
20230920,165000,124770320,12720,12720,12720,12720,0
|
|
20230920,164900,124770320,12720,12720,12720,12720,0
|
|
20230920,164800,124770320,12720,12720,12720,12720,0
|
|
20230920,164700,124770320,12720,12720,12720,12720,0
|
|
20230920,164600,124770320,12720,12720,12720,12720,0
|
|
20230920,164500,124770320,12720,12720,12720,12720,0
|
|
20230920,164400,124770320,12720,12720,12720,12720,0
|
|
20230920,164300,124770320,12720,12720,12720,12720,0
|
|
20230920,164200,124770320,12720,12720,12720,12720,0
|
|
20230920,164100,124770320,12720,12720,12720,12720,0
|
|
20230920,164000,124770320,12720,12720,12720,12720,0
|
|
20230920,163900,124770320,12720,12720,12720,12720,0
|
|
20230920,163800,124770320,12720,12720,12720,12720,0
|
|
20230920,163700,124770320,12720,12720,12720,12720,0
|
|
20230920,163600,124770320,12720,12720,12720,12720,40
|
|
20230920,163500,124770320,12720,12720,12720,12720,0
|
|
20230920,163400,124770320,12720,12720,12720,12720,0
|
|
20230920,163300,124770320,12720,12720,12720,12720,0
|
|
20230920,163200,124770320,12720,12720,12720,12720,0
|
|
20230920,163100,124770320,12720,12720,12720,12720,0
|
|
20230920,163000,124770320,12720,12720,12720,12720,0
|
|
20230920,162900,124770320,12720,12720,12720,12720,0
|
|
20230920,162800,124770320,12720,12720,12720,12720,0
|
|
20230920,162700,124770320,12720,12720,12720,12720,0
|
|
20230920,162600,124770320,12720,12720,12720,12720,0
|
|
20230920,162500,124770320,12720,12720,12720,12720,0
|
|
20230920,162400,124770320,12720,12720,12720,12720,0
|
|
20230920,162300,124770320,12720,12720,12720,12720,0
|
|
20230920,162200,124770320,12720,12720,12720,12720,0
|
|
20230920,162100,124770320,12720,12720,12720,12720,0
|
|
20230920,162000,124770320,12720,12720,12720,12720,0
|
|
20230920,161900,124770320,12720,12720,12720,12720,0
|
|
20230920,161800,124770320,12720,12720,12720,12720,0
|
|
20230920,161700,124770320,12720,12720,12720,12720,0
|
|
20230920,161600,124770320,12720,12720,12720,12720,0
|
|
20230920,161500,124770320,12720,12720,12720,12720,0
|
|
20230920,161400,124770320,12720,12720,12720,12720,0
|
|
20230920,161300,124770320,12720,12720,12720,12720,0
|
|
20230920,161200,124770320,12720,12720,12720,12720,0
|
|
20230920,161100,124770320,12720,12720,12720,12720,0
|
|
20230920,161000,124770320,12720,12720,12720,12720,0
|
|
20230920,160900,124770320,12720,12720,12720,12720,0
|
|
20230920,160800,124770320,12720,12720,12720,12720,0
|
|
20230920,160700,124770320,12720,12720,12720,12720,0
|
|
20230920,160600,124770320,12720,12720,12720,12720,40
|
|
20230920,160500,124770320,12720,12720,12720,12720,0
|
|
20230920,160400,124770320,12720,12720,12720,12720,0
|
|
20230920,160300,124770320,12720,12720,12720,12720,0
|
|
20230920,160200,124770320,12720,12720,12720,12720,0
|
|
20230920,160100,124770320,12720,12720,12720,12720,0
|
|
20230920,160000,124770320,12720,12720,12720,12720,0
|
|
20230920,155900,124770320,12720,12720,12720,12720,0
|
|
20230920,155800,124770320,12720,12720,12720,12720,0
|
|
20230920,155700,124770320,12720,12720,12720,12720,0
|
|
20230920,155600,124770320,12720,12720,12720,12720,0
|
|
20230920,155500,124770320,12720,12720,12720,12720,0
|
|
20230920,155400,124770320,12720,12720,12720,12720,0
|
|
20230920,155300,124770320,12720,12720,12720,12720,0
|
|
20230920,155200,124770320,12720,12720,12720,12720,0
|
|
20230920,155100,124770320,12720,12720,12720,12720,0
|
|
20230920,155000,124770320,12720,12720,12720,12720,0
|
|
20230920,154900,124770320,12720,12720,12720,12720,0
|
|
20230920,154800,124770320,12720,12720,12720,12720,0
|
|
20230920,154700,124770320,12720,12720,12720,12720,0
|
|
20230920,154600,124770320,12720,12720,12720,12720,0
|
|
20230920,154500,124770320,12720,12720,12720,12720,0
|
|
20230920,154400,124770320,12720,12720,12720,12720,0
|
|
20230920,154300,124770320,12720,12720,12720,12720,0
|
|
20230920,154200,124770320,12720,12720,12720,12720,0
|
|
20230920,154100,124770320,12720,12720,12720,12720,0
|
|
20230920,154000,124770320,12720,12720,12720,12720,0
|
|
20230920,153900,124770320,12720,12720,12720,12720,0
|
|
20230920,153800,124770320,12720,12720,12720,12720,0
|
|
20230920,153700,124770320,12720,12720,12720,12720,0
|
|
20230920,153600,124770320,12720,12720,12720,12720,40
|
|
20230920,153500,124770320,12720,12720,12720,12720,0
|
|
20230920,153400,124770320,12720,12720,12720,12720,0
|
|
20230920,153300,124770320,12720,12720,12720,12720,0
|
|
20230920,153200,124770320,12720,12720,12720,12720,0
|
|
20230920,153100,124770320,12720,12720,12720,12720,0
|
|
20230920,153000,124770320,12720,12720,12720,12720,40
|
|
20230920,152900,124261520,12650,12650,12650,12650,0
|
|
20230920,152800,124261520,12650,12650,12650,12650,0
|
|
20230920,152700,124261520,12650,12650,12650,12650,0
|
|
20230920,152600,124261520,12650,12650,12650,12650,0
|
|
20230920,152500,124261520,12650,12650,12650,12650,0
|
|
20230920,152400,124261520,12650,12650,12650,12650,0
|
|
20230920,152300,124261520,12650,12650,12650,12650,0
|
|
20230920,152200,124261520,12650,12650,12650,12650,0
|
|
20230920,152100,124261520,12650,12650,12650,12650,0
|
|
20230920,152000,124261520,12650,12650,12650,12650,0
|
|
20230920,151900,124261520,12650,12660,12660,12640,4
|
|
20230920,151800,124210910,12640,12640,12640,12640,0
|
|
20230920,151700,124210910,12640,12640,12660,12640,10
|
|
20230920,151600,124084490,12650,12640,12650,12640,27
|
|
20230920,151500,123743100,12640,12640,12650,12640,22
|
|
20230920,151400,123465000,12640,12650,12710,12640,27
|
|
20230920,151300,123123440,12670,12670,12670,12640,16
|
|
20230920,151200,122920970,12660,12660,12670,12660,33
|
|
20230920,151100,122503170,12660,12660,12680,12660,39
|
|
20230920,151000,122009400,12660,12660,12680,12660,26
|
|
20230920,150900,121680220,12690,12660,12690,12660,9
|
|
20230920,150800,121566250,12700,12700,12700,12700,1
|
|
20230920,150700,121553550,12720,12720,12720,12720,0
|
|
20230920,150600,121553550,12720,12720,12720,12720,0
|
|
20230920,150500,121553550,12720,12720,12720,12720,0
|
|
20230920,150400,121553550,12720,12710,12720,12710,3
|
|
20230920,150300,121515400,12710,12700,12720,12700,323
|
|
20230920,150200,117411220,12700,12700,12700,12700,0
|
|
20230920,150100,117411220,12700,12700,12700,12700,52
|
|
20230920,150000,116750820,12700,12660,12700,12650,20
|
|
20230920,145900,116497610,12700,12660,12700,12650,139
|
|
20230920,145800,114734760,12660,12650,12700,12650,153
|
|
20230920,145700,112793080,12660,12650,12660,12650,5
|
|
20230920,145600,112729820,12650,12650,12650,12650,10
|
|
20230920,145500,112603320,12660,12650,12660,12650,9
|
|
20230920,145400,112489460,12650,12660,12660,12650,16
|
|
20230920,145300,112286950,12660,12660,12670,12660,10
|
|
20230920,145200,112160340,12700,12700,12700,12700,0
|
|
20230920,145100,112160340,12700,12650,12700,12650,26
|
|
20230920,145000,111831270,12650,12650,12650,12650,5
|
|
20230920,144900,111768020,12660,12650,12660,12650,19
|
|
20230920,144800,111527660,12660,12650,12660,12650,10
|
|
20230920,144700,111401150,12650,12650,12660,12650,13
|
|
20230920,144600,111236690,12650,12650,12660,12650,25
|
|
20230920,144500,110920420,12690,12690,12700,12650,59
|
|
20230920,144400,110171610,12660,12640,12660,12640,43
|
|
20230920,144300,109627740,12640,12640,12650,12640,13
|
|
20230920,144200,109463410,12640,12650,12650,12640,7
|
|
20230920,144100,109374920,12670,12650,12700,12650,97
|
|
20230920,144000,108143770,12650,12650,12650,12640,20
|
|
20230920,143900,107890950,12640,12640,12640,12640,5
|
|
20230920,143800,107827750,12640,12640,12650,12640,13
|
|
20230920,143700,107663420,12640,12640,12650,12640,18
|
|
20230920,143600,107435890,12640,12640,12640,12640,5
|
|
20230920,143500,107372690,12650,12650,12650,12640,15
|
|
20230920,143400,107183070,12650,12640,12650,12640,3
|
|
20230920,143300,107145140,12640,12640,12650,12640,21
|
|
20230920,143200,106879690,12640,12640,12650,12640,9
|
|
20230920,143100,106765920,12640,12640,12640,12640,8
|
|
20230920,143000,106664800,12650,12640,12650,12640,20
|
|
20230920,142900,106411980,12640,12640,12640,12640,5
|
|
20230920,142800,106348780,12640,12640,12650,12640,17
|
|
20230920,142700,106133890,12650,12640,12650,12640,19
|
|
20230920,142600,105893710,12640,12640,12650,12640,18
|
|
20230920,142500,105666180,12650,12640,12650,12640,13
|
|
20230920,142400,105501850,12640,12640,12650,12640,29
|
|
20230920,142300,105135270,12640,12640,12650,12640,22
|
|
20230920,142200,104857180,12650,12650,12660,12650,20
|
|
20230920,142100,104604170,12650,12650,12660,12650,14
|
|
20230920,142000,104427060,12650,12650,12660,12650,23
|
|
20230920,141900,104136100,12660,12650,12660,12650,18
|
|
20230920,141800,103908380,12650,12660,12660,12650,32
|
|
20230920,141700,103503520,12660,12660,12670,12660,114
|
|
20230920,141600,102060220,12660,12650,12660,12650,20
|
|
20230920,141500,101807190,12670,12700,12700,12670,6
|
|
20230920,141400,101731080,12650,12660,12700,12650,103
|
|
20230920,141300,100428050,12660,12660,12660,12650,21
|
|
20230920,141200,100162380,12660,12660,12660,12650,14
|
|
20230920,141100,99985240,12660,12650,12660,12650,30
|
|
20230920,141000,99605700,12660,12660,12700,12650,20
|
|
20230920,140900,99352350,12660,12660,12660,12650,24
|
|
20230920,140800,99048710,12650,12640,12650,12640,13
|
|
20230920,140700,98884310,12640,12640,12650,12640,41
|
|
20230920,140600,98366030,12690,12690,12690,12690,1
|
|
20230920,140500,98353340,12640,12650,12650,12640,29
|
|
20230920,140400,97986750,12650,12650,12650,12640,22
|
|
20230920,140300,97708620,12640,12640,12650,12640,17
|
|
20230920,140200,97493710,12650,12630,12660,12630,46
|
|
20230920,140100,96912350,12640,12630,12640,12630,5
|
|
20230920,140000,96849190,12630,12650,12650,12630,27
|
|
20230920,135900,96508130,12640,12640,12650,12640,24
|
|
20230920,135800,96204760,12650,12650,12660,12650,20
|
|
20230920,135700,95951750,12650,12640,12650,12640,21
|
|
20230920,135600,95686300,12650,12640,12650,12640,28
|
|
20230920,135500,95332360,12650,12650,12650,12640,22
|
|
20230920,135400,95054210,12650,12650,12690,12650,16
|
|
20230920,135300,94851770,12650,12650,12650,12650,0
|
|
20230920,135200,94851770,12650,12710,12720,12650,21
|
|
20230920,135100,94585690,12720,12680,12720,12660,20
|
|
20230920,135000,94331960,12680,12690,12690,12640,33
|
|
20230920,134900,93914200,12700,12690,12700,12690,16
|
|
20230920,134800,93711150,12700,12690,12700,12690,42
|
|
20230920,134700,93178140,12640,12640,12640,12640,8
|
|
20230920,134600,93077020,12710,12650,12720,12650,33
|
|
20230920,134500,92658640,12700,12710,12720,12650,34
|
|
20230920,134400,92227010,12720,12640,12720,12640,144
|
|
20230920,134300,90401670,12660,12650,12660,12650,137
|
|
20230920,134200,88668560,12650,12670,12670,12650,17
|
|
20230920,134100,88453470,12680,12660,12680,12650,48
|
|
20230920,134000,87845820,12720,12670,12720,12670,22
|
|
20230920,133900,87566740,12670,12670,12680,12650,31
|
|
20230920,133800,87174270,12720,12710,12720,12700,49
|
|
20230920,133700,86551510,12650,12660,12720,12650,1026
|
|
20230920,133600,73565420,12700,12660,12710,12660,10
|
|
20230920,133500,73438730,12720,12720,12720,12720,0
|
|
20230920,133400,73438730,12720,12660,12720,12660,30
|
|
20230920,133300,73058860,12660,12660,12670,12660,11
|
|
20230920,133200,72919590,12670,12660,12670,12660,20
|
|
20230920,133100,72666380,12670,12660,12670,12660,18
|
|
20230920,133000,72438450,12660,12660,12680,12660,22
|
|
20230920,132900,72159910,12670,12660,12670,12660,28
|
|
20230920,132800,71805410,12670,12660,12670,12660,22
|
|
20230920,132700,71526870,12660,12660,12670,12660,15
|
|
20230920,132600,71336960,12660,12660,12680,12660,15
|
|
20230920,132500,71147040,12660,12660,12670,12660,20
|
|
20230920,132400,70893830,12670,12660,12670,12660,16
|
|
20230920,132300,70691260,12700,12660,12700,12660,16
|
|
20230920,132200,70488660,12700,12720,12720,12700,2
|
|
20230920,132100,70463240,12720,12660,12720,12660,39
|
|
20230920,132000,69969440,12660,12660,12670,12660,16
|
|
20230920,131900,69766870,12670,12660,12670,12660,30
|
|
20230920,131800,69387050,12670,12660,12670,12660,16
|
|
20230920,131700,69184470,12660,12660,12670,12660,18
|
|
20230920,131600,68956580,12660,12670,12670,12660,10
|
|
20230920,131500,68829960,12670,12670,12720,12660,208
|
|
20230920,131400,66192380,12670,12660,12670,12660,19
|
|
20230920,131300,65951830,12670,12660,12670,12660,26
|
|
20230920,131200,65622660,12660,12660,12660,12660,25
|
|
20230920,131100,65306160,12670,12660,12670,12660,25
|
|
20230920,131000,64989640,12660,12660,12670,12660,13
|
|
20230920,130900,64825050,12660,12670,12670,12660,12
|
|
20230920,130800,64673120,12660,12660,12670,12660,25
|
|
20230920,130700,64356610,12660,12670,12670,12660,12
|
|
20230920,130600,64204670,12660,12660,12670,12660,30
|
|
20230920,130500,63824860,12670,12660,12670,12660,7
|
|
20230920,130400,63736230,12660,12660,12670,12660,30
|
|
20230920,130300,63356410,12660,12660,12670,12660,22
|
|
20230920,130200,63077880,12670,12660,12670,12660,22
|
|
20230920,130100,62799330,12660,12660,12670,12660,34
|
|
20230920,130000,62368880,12670,12660,12670,12660,72
|
|
20230920,125900,61457250,12670,12720,12720,12660,417
|
|
20230920,125800,56175770,12710,12650,12710,12650,341
|
|
20230920,125700,51846240,12650,12650,12650,12650,0
|
|
20230920,125600,51846240,12650,12660,12660,12650,17
|
|
20230920,125500,51631170,12650,12650,12650,12650,6
|
|
20230920,125400,51555270,12650,12650,12650,12650,6
|
|
20230920,125300,51479370,12660,12650,12660,12650,13
|
|
20230920,125200,51314910,12660,12650,12660,12650,7
|
|
20230920,125100,51226350,12660,12650,12660,12650,21
|
|
20230920,125000,50960690,12660,12650,12660,12650,9
|
|
20230920,124900,50846830,12650,12650,12660,12650,10
|
|
20230920,124800,50720320,12650,12650,12650,12650,9
|
|
20230920,124700,50606470,12690,12650,12690,12650,15
|
|
20230920,124600,50416680,12660,12650,12660,12650,7
|
|
20230920,124500,50328120,12650,12660,12660,12650,23
|
|
20230920,124400,50037130,12660,12660,12660,12660,2
|
|
20230920,124300,50011810,12660,12660,12670,12660,11
|
|
20230920,124200,49872510,12650,12660,12660,12650,16
|
|
20230920,124100,49670050,12660,12650,12660,12650,3
|
|
20230920,124000,49632090,12650,12650,12670,12650,17
|
|
20230920,123900,49416990,12650,12650,12650,12650,0
|
|
20230920,123800,49416990,12650,12650,12680,12650,17
|
|
20230920,123700,49201860,12690,12650,12690,12650,15
|
|
20230920,123600,49012070,12650,12650,12650,12650,6
|
|
20230920,123500,48936170,12660,12650,12660,12650,14
|
|
20230920,123400,48759060,12670,12660,12670,12660,6
|
|
20230920,123300,48683090,12660,12660,12660,12650,16
|
|
20230920,123200,48480610,12660,12650,12660,12650,11
|
|
20230920,123100,48341430,12660,12660,12660,12660,6
|
|
20230920,123000,48265470,12660,12650,12660,12650,22
|
|
20230920,122900,47987130,12650,12650,12650,12650,6
|
|
20230920,122800,47911230,12650,12650,12650,12650,1
|
|
20230920,122700,47898580,12650,12650,12660,12650,11
|
|
20230920,122600,47759420,12650,12650,12660,12650,14
|
|
20230920,122500,47582310,12650,12650,12660,12650,26
|
|
20230920,122400,47253390,12650,12650,12650,12650,3
|
|
20230920,122300,47215440,12650,12650,12670,12650,12
|
|
20230920,122200,47063620,12650,12650,12650,12650,8
|
|
20230920,122100,46962420,12660,12650,12660,12650,13
|
|
20230920,122000,46797960,12660,12660,12660,12660,2
|
|
20230920,121900,46772640,12660,12650,12660,12650,19
|
|
20230920,121800,46532270,12650,12650,12650,12650,8
|
|
20230920,121700,46431070,12660,12650,12660,12650,10
|
|
20230920,121600,46304560,12660,12650,12660,12650,26
|
|
20230920,121500,45975620,12650,12650,12650,12650,1
|
|
20230920,121400,45962970,12660,12640,12690,12640,7
|
|
20230920,121300,45874380,12640,12640,12650,12640,12
|
|
20230920,121200,45722680,12650,12640,12650,12640,17
|
|
20230920,121100,45507780,12650,12640,12650,12640,8
|
|
20230920,121000,45406640,12640,12650,12650,12640,10
|
|
20230920,120900,45280190,12650,12650,12660,12650,13
|
|
20230920,120800,45115730,12650,12660,12660,12650,6
|
|
20230920,120700,45039820,12660,12650,12670,12650,26
|
|
20230920,120600,44710840,12650,12660,12660,12650,15
|
|
20230920,120500,44521070,12650,12650,12650,12650,13
|
|
20230920,120400,44356620,12650,12650,12650,12650,8
|
|
20230920,120300,44255420,12680,12650,12680,12650,7
|
|
20230920,120200,44166840,12670,12650,12670,12650,13
|
|
20230920,120100,44002370,12650,12650,12650,12650,9
|
|
20230920,120000,43888520,12660,12650,12670,12650,18
|
|
20230920,115900,43660790,12650,12650,12650,12650,9
|
|
20230920,115800,43546940,12650,12670,12670,12650,3
|
|
20230920,115700,43508970,12660,12660,12670,12660,24
|
|
20230920,115600,43205120,12660,12660,12660,12660,3
|
|
20230920,115500,43167140,12670,12660,12670,12660,14
|
|
20230920,115400,42989890,12670,12660,12670,12660,10
|
|
20230920,115300,42863280,12660,12680,12680,12660,7
|
|
20230920,115200,42774640,12660,12660,12660,12660,12
|
|
20230920,115100,42622720,12670,12670,12670,12660,15
|
|
20230920,115000,42432800,12660,12660,12670,12660,23
|
|
20230920,114900,42141610,12660,12660,12670,12660,11
|
|
20230920,114800,42002340,12660,12660,12660,12660,8
|
|
20230920,114700,41901060,12690,12660,12690,12660,17
|
|
20230920,114600,41685780,12660,12660,12670,12660,21
|
|
20230920,114500,41419910,12660,12660,12670,12660,17
|
|
20230920,114400,41204680,12690,12660,12690,12660,17
|
|
20230920,114300,40989430,12670,12670,12670,12660,11
|
|
20230920,114200,40850150,12660,12660,12670,12660,29
|
|
20230920,114100,40483000,12670,12660,12670,12660,23
|
|
20230920,114000,40191800,12660,12660,12660,12660,4
|
|
20230920,113900,40141160,12670,12650,12670,12650,12
|
|
20230920,113800,39989240,12650,12650,12660,12650,29
|
|
20230920,113700,39622370,12650,12640,12650,12640,11
|
|
20230920,113600,39483250,12650,12650,12660,12650,7
|
|
20230920,113500,39394690,12650,12650,12660,12650,31
|
|
20230920,113400,39002530,12660,12650,12660,12650,9
|
|
20230920,113300,38888670,12660,12650,12660,12650,8
|
|
20230920,113200,38787460,12650,12660,12660,12650,11
|
|
20230920,113100,38648300,12660,12650,12660,12650,41
|
|
20230920,113000,38129630,12650,12650,12650,12650,3
|
|
20230920,112900,38091680,12670,12650,12670,12650,13
|
|
20230920,112800,37927210,12660,12650,12660,12650,20
|
|
20230920,112700,37674190,12650,12650,12660,12650,30
|
|
20230920,112600,37294670,12650,12650,12660,12650,14
|
|
20230920,112500,37117560,12650,12650,12660,12650,20
|
|
20230920,112400,36864550,12660,12650,12660,12650,22
|
|
20230920,112300,36586230,12650,12650,12650,12650,0
|
|
20230920,112200,36586230,12650,12660,12690,12650,45
|
|
20230920,112100,36016520,12660,12650,12660,12650,24
|
|
20230920,112000,35712900,12650,12650,12660,12650,14
|
|
20230920,111900,35535790,12650,12650,12660,12650,21
|
|
20230920,111800,35270130,12660,12650,12660,12650,28
|
|
20230920,111700,34915910,12650,12650,12660,12650,15
|
|
20230920,111600,34726150,12660,12650,12660,12650,29
|
|
20230920,111500,34359280,12680,12660,12680,12650,11
|
|
20230920,111400,34220070,12660,12650,12660,12650,39
|
|
20230920,111300,33726690,12650,12650,12660,12650,16
|
|
20230920,111200,33524280,12650,12650,12660,12650,13
|
|
20230920,111100,33359820,12650,12650,12660,12650,24
|
|
20230920,111000,33056210,12660,12650,12660,12650,7
|
|
20230920,110900,32967650,12650,12680,12680,12650,20
|
|
20230920,110800,32714600,12650,12650,12660,12650,22
|
|
20230920,110700,32436290,12660,12650,12660,12650,20
|
|
20230920,110600,32183280,12680,12650,12680,12650,14
|
|
20230920,110500,32006150,12680,12650,12680,12650,24
|
|
20230920,110400,31702410,12650,12650,12660,12650,14
|
|
20230920,110300,31525300,12660,12650,12660,12650,21
|
|
20230920,110200,31259640,12660,12660,12660,12660,0
|
|
20230920,110100,31259640,12660,12650,12660,12650,37
|
|
20230920,110000,30791560,12650,12660,12660,12650,12
|
|
20230920,105900,30639710,12650,12650,12650,12650,23
|
|
20230920,105800,30348760,12660,12650,12670,12650,23
|
|
20230920,105700,30057760,12670,12670,12670,12670,8
|
|
20230920,105600,29956400,12650,12690,12690,12650,18
|
|
20230920,105500,29728630,12690,12660,12690,12660,42
|
|
20230920,105400,29195950,12680,12660,12680,12650,938
|
|
20230920,105300,17321590,12670,12660,12670,12660,49
|
|
20230920,105200,16701220,12660,12660,12660,12660,0
|
|
20230920,105100,16701220,12660,12660,12680,12660,19
|
|
20230920,105000,16460660,12660,12660,12660,12660,6
|
|
20230920,104900,16384700,12670,12660,12670,12660,6
|
|
20230920,104800,16308730,12680,12660,12680,12660,25
|
|
20230920,104700,15991870,12660,12660,12660,12660,8
|
|
20230920,104600,15890590,12660,12660,12670,12660,8
|
|
20230920,104500,15789300,12660,12660,12660,12660,2
|
|
20230920,104400,15763980,12660,12660,12660,12660,6
|
|
20230920,104300,15688020,12660,12660,12670,12660,5
|
|
20230920,104200,15624710,12660,12660,12660,12660,6
|
|
20230920,104100,15548750,12660,12660,12660,12660,2
|
|
20230920,104000,15523430,12670,12660,12670,12660,7
|
|
20230920,103900,15434800,12660,12660,12660,12660,7
|
|
20230920,103800,15346180,12660,12660,12660,12660,0
|
|
20230920,103700,15346180,12660,12660,12660,12660,1
|
|
20230920,103600,15333520,12660,12660,12660,12660,2
|
|
20230920,103500,15308200,12670,12660,12670,12660,3
|
|
20230920,103400,15270210,12660,12660,12660,12660,7
|
|
20230920,103300,15181590,12660,12660,12660,12660,3
|
|
20230920,103200,15143610,12660,12660,12660,12660,0
|
|
20230920,103100,15143610,12660,12660,12660,12660,2
|
|
20230920,103000,15118290,12650,12650,12650,12650,0
|
|
20230920,102900,15118290,12650,12650,12650,12650,0
|
|
20230920,102800,15118290,12650,12650,12650,12650,0
|
|
20230920,102700,15118290,12650,12650,12650,12650,0
|
|
20230920,102600,15118290,12650,12650,12650,12650,0
|
|
20230920,102500,15118290,12650,12650,12650,12650,0
|
|
20230920,102400,15118290,12650,12650,12650,12650,0
|
|
20230920,102300,15118290,12650,12650,12650,12650,0
|
|
20230920,102200,15118290,12650,12650,12650,12650,0
|
|
20230920,102100,15118290,12650,12650,12650,12650,0
|
|
20230920,102000,15118290,12650,12650,12650,12650,0
|
|
20230920,101900,15118290,12650,12650,12650,12650,0
|
|
20230920,101800,15118290,12650,12640,12650,12640,2
|
|
20230920,101700,15093000,12640,12640,12640,12640,3
|
|
20230920,101600,15055080,12650,12640,12650,12640,12
|
|
20230920,101500,14903380,12640,12640,12640,12640,2
|
|
20230920,101400,14878100,12640,12640,12640,12640,0
|
|
20230920,101300,14878100,12640,12640,12650,12640,16
|
|
20230920,101200,14675850,12640,12640,12640,12640,4
|
|
20230920,101100,14625290,12640,12640,12640,12640,4
|
|
20230920,101000,14574730,12650,12640,12650,12640,6
|
|
20230920,100900,14498880,12650,12640,12650,12640,27
|
|
20230920,100800,14157580,12640,12640,12640,12640,5
|
|
20230920,100700,14094380,12650,12640,12650,12640,6
|
|
20230920,100600,14018530,12640,12640,12640,12640,7
|
|
20230920,100500,13930050,12640,12640,12640,12640,5
|
|
20230920,100400,13866850,12640,12640,12660,12640,7
|
|
20230920,100300,13778350,12660,12660,12660,12660,1
|
|
20230920,100200,13765690,12650,12640,12650,12640,38
|
|
20230920,100100,13285160,12640,12640,12640,12640,5
|
|
20230920,100000,13221960,12640,12650,12650,12640,7
|
|
20230920,095900,13133460,12650,12650,12650,12650,8
|
|
20230920,095800,13032260,12660,12650,12660,12650,12
|
|
20230920,095700,12880450,12650,12640,12650,12640,12
|
|
20230920,095600,12728700,12640,12640,12640,12640,0
|
|
20230920,095500,12728700,12640,12640,12640,12640,6
|
|
20230920,095400,12652860,12660,12650,12660,12650,2
|
|
20230920,095300,12627550,12640,12650,12660,12640,108
|
|
20230920,095200,11261300,12650,12650,12660,12650,13
|
|
20230920,095100,11096840,12650,12650,12650,12650,0
|
|
20230920,095000,11096840,12650,12660,12660,12650,16
|
|
20230920,094900,10894330,12660,12660,12660,12660,0
|
|
20230920,094800,10894330,12660,12640,12660,12640,21
|
|
20230920,094700,10628720,12660,12640,12660,12640,7
|
|
20230920,094600,10540200,12660,12660,12660,12650,66
|
|
20230920,094500,9705240,12670,12670,12680,12660,495
|
|
20230920,094400,3434910,12680,12670,12680,12670,22
|
|
20230920,094300,3156150,12670,12680,12680,12670,2
|
|
20230920,094200,3130800,12670,12670,12670,12670,3
|
|
20230920,094100,3092790,12680,12670,12680,12670,18
|
|
20230920,094000,2864720,12670,12670,12670,12670,3
|
|
20230920,093900,2826710,12690,12690,12690,12690,0
|
|
20230920,093800,2826710,12690,12670,12690,12670,6
|
|
20230920,093700,2750670,12670,12670,12670,12670,5
|
|
20230920,093600,2687320,12690,12690,12690,12690,0
|
|
20230920,093500,2687320,12690,12690,12690,12690,12
|
|
20230920,093400,2535040,12700,12690,12700,12690,11
|
|
20230920,093300,2395440,12670,12670,12670,12670,6
|
|
20230920,093200,2319420,12690,12680,12690,12680,6
|
|
20230920,093100,2243330,12680,12680,12690,12680,12
|
|
20230920,093000,2091160,12680,12680,12680,12680,0
|
|
20230920,092900,2091160,12680,12680,12690,12680,22
|
|
20230920,092800,1812190,12680,12680,12680,12680,0
|
|
20230920,092700,1812190,12680,12680,12680,12680,3
|
|
20230920,092600,1774150,12690,12690,12690,12690,0
|
|
20230920,092500,1774150,12690,12690,12690,12690,0
|
|
20230920,092400,1774150,12690,12690,12690,12690,0
|
|
20230920,092300,1774150,12690,12690,12690,12690,0
|
|
20230920,092200,1774150,12690,12690,12690,12690,0
|
|
20230920,092100,1774150,12690,12690,12690,12690,0
|
|
20230920,092000,1774150,12690,12690,12690,12690,0
|
|
20230920,091900,1774150,12690,12690,12690,12690,4
|
|
20230920,091800,1723390,12690,12670,12690,12670,80
|
|
20230920,091700,709690,12670,12670,12670,12670,0
|
|
20230920,091600,709690,12670,12670,12670,12670,0
|
|
20230920,091500,709690,12670,12670,12670,12670,0
|
|
20230920,091400,709690,12670,12670,12670,12670,0
|
|
20230920,091300,709690,12670,12670,12670,12670,0
|
|
20230920,091200,709690,12670,12670,12670,12670,0
|
|
20230920,091100,709690,12670,12670,12670,12670,0
|
|
20230920,091000,709690,12670,12670,12670,12670,1
|
|
20230920,090900,697020,12670,12670,12670,12670,21
|
|
20230920,090800,430950,12670,12670,12670,12670,0
|
|
20230920,090700,430950,12670,12670,12670,12670,0
|
|
20230920,090600,430950,12670,12670,12670,12670,17
|
|
20230920,090500,215560,12680,12680,12680,12680,0
|
|
20230920,090400,215560,12680,12680,12680,12680,0
|
|
20230920,090300,215560,12680,12680,12680,12680,0
|
|
20230920,090200,215560,12680,12680,12680,12680,0
|
|
20230920,090100,215560,12680,12680,12680,12680,0
|
|
20230920,090000,215560,12680,12680,12680,12680,17
|