581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183800,92660710,12480,12480,12480,12480,453
|
|
20230922,183700,92660710,12480,12480,12480,12480,0
|
|
20230922,183600,92660710,12480,12480,12480,12480,0
|
|
20230922,183500,92660710,12480,12480,12480,12480,0
|
|
20230922,183400,92660710,12480,12480,12480,12480,0
|
|
20230922,183300,92660710,12480,12480,12480,12480,0
|
|
20230922,183200,92660710,12480,12480,12480,12480,0
|
|
20230922,183100,92660710,12480,12480,12480,12480,0
|
|
20230922,183000,92660710,12480,12480,12480,12480,0
|
|
20230922,182900,92660710,12480,12480,12480,12480,0
|
|
20230922,182800,92660710,12480,12480,12480,12480,0
|
|
20230922,182700,92660710,12480,12480,12480,12480,0
|
|
20230922,182600,92660710,12480,12480,12480,12480,0
|
|
20230922,182500,92660710,12480,12480,12480,12480,0
|
|
20230922,182400,92660710,12480,12480,12480,12480,0
|
|
20230922,182300,92660710,12480,12480,12480,12480,0
|
|
20230922,182200,92660710,12480,12480,12480,12480,0
|
|
20230922,182100,92660710,12480,12480,12480,12480,0
|
|
20230922,182000,92660710,12480,12480,12480,12480,0
|
|
20230922,181900,92660710,12480,12480,12480,12480,0
|
|
20230922,181800,92660710,12480,12480,12480,12480,0
|
|
20230922,181700,92660710,12480,12480,12480,12480,0
|
|
20230922,181600,92660710,12480,12480,12480,12480,0
|
|
20230922,181500,92660710,12480,12480,12480,12480,0
|
|
20230922,181400,92660710,12480,12480,12480,12480,0
|
|
20230922,181300,92660710,12480,12480,12480,12480,0
|
|
20230922,181200,92660710,12480,12480,12480,12480,0
|
|
20230922,181100,92660710,12480,12480,12480,12480,0
|
|
20230922,181000,92660710,12480,12480,12480,12480,0
|
|
20230922,180900,92660710,12480,12480,12480,12480,0
|
|
20230922,180800,92660710,12480,12480,12480,12480,453
|
|
20230922,180700,92660710,12480,12480,12480,12480,0
|
|
20230922,180600,92660710,12480,12480,12480,12480,0
|
|
20230922,180500,92660710,12480,12480,12480,12480,0
|
|
20230922,180400,92660710,12480,12480,12480,12480,0
|
|
20230922,180300,92660710,12480,12480,12480,12480,0
|
|
20230922,180200,92660710,12480,12480,12480,12480,0
|
|
20230922,180100,92660710,12480,12480,12480,12480,0
|
|
20230922,180000,92660710,12480,12480,12480,12480,0
|
|
20230922,175900,92660710,12480,12480,12480,12480,0
|
|
20230922,175800,92660710,12480,12480,12480,12480,0
|
|
20230922,175700,92660710,12480,12480,12480,12480,0
|
|
20230922,175600,92660710,12480,12480,12480,12480,0
|
|
20230922,175500,92660710,12480,12480,12480,12480,0
|
|
20230922,175400,92660710,12480,12480,12480,12480,0
|
|
20230922,175300,92660710,12480,12480,12480,12480,0
|
|
20230922,175200,92660710,12480,12480,12480,12480,0
|
|
20230922,175100,92660710,12480,12480,12480,12480,0
|
|
20230922,175000,92660710,12480,12480,12480,12480,0
|
|
20230922,174900,92660710,12480,12480,12480,12480,0
|
|
20230922,174800,92660710,12480,12480,12480,12480,0
|
|
20230922,174700,92660710,12480,12480,12480,12480,0
|
|
20230922,174600,92660710,12480,12480,12480,12480,0
|
|
20230922,174500,92660710,12480,12480,12480,12480,0
|
|
20230922,174400,92660710,12480,12480,12480,12480,0
|
|
20230922,174300,92660710,12480,12480,12480,12480,0
|
|
20230922,174200,92660710,12480,12480,12480,12480,0
|
|
20230922,174100,92660710,12480,12480,12480,12480,0
|
|
20230922,174000,92660710,12480,12480,12480,12480,0
|
|
20230922,173900,92660710,12480,12480,12480,12480,0
|
|
20230922,173800,92660710,12480,12480,12480,12480,453
|
|
20230922,173700,92660710,12480,12480,12480,12480,0
|
|
20230922,173600,92660710,12480,12480,12480,12480,0
|
|
20230922,173500,92660710,12480,12480,12480,12480,0
|
|
20230922,173400,92660710,12480,12480,12480,12480,0
|
|
20230922,173300,92660710,12480,12480,12480,12480,0
|
|
20230922,173200,92660710,12480,12480,12480,12480,0
|
|
20230922,173100,92660710,12480,12480,12480,12480,0
|
|
20230922,173000,92660710,12480,12480,12480,12480,0
|
|
20230922,172900,92660710,12480,12480,12480,12480,0
|
|
20230922,172800,92660710,12480,12480,12480,12480,0
|
|
20230922,172700,92660710,12480,12480,12480,12480,0
|
|
20230922,172600,92660710,12480,12480,12480,12480,0
|
|
20230922,172500,92660710,12480,12480,12480,12480,0
|
|
20230922,172400,92660710,12480,12480,12480,12480,0
|
|
20230922,172300,92660710,12480,12480,12480,12480,0
|
|
20230922,172200,92660710,12480,12480,12480,12480,0
|
|
20230922,172100,92660710,12480,12480,12480,12480,0
|
|
20230922,172000,92660710,12480,12480,12480,12480,0
|
|
20230922,171900,92660710,12480,12480,12480,12480,0
|
|
20230922,171800,92660710,12480,12480,12480,12480,0
|
|
20230922,171700,92660710,12480,12480,12480,12480,0
|
|
20230922,171600,92660710,12480,12480,12480,12480,0
|
|
20230922,171500,92660710,12480,12480,12480,12480,0
|
|
20230922,171400,92660710,12480,12480,12480,12480,0
|
|
20230922,171300,92660710,12480,12480,12480,12480,0
|
|
20230922,171200,92660710,12480,12480,12480,12480,0
|
|
20230922,171100,92660710,12480,12480,12480,12480,0
|
|
20230922,171000,92660710,12480,12480,12480,12480,0
|
|
20230922,170900,92660710,12480,12480,12480,12480,0
|
|
20230922,170800,92660710,12480,12480,12480,12480,453
|
|
20230922,170700,92660710,12480,12480,12480,12480,0
|
|
20230922,170600,92660710,12480,12480,12480,12480,0
|
|
20230922,170500,92660710,12480,12480,12480,12480,0
|
|
20230922,170400,92660710,12480,12480,12480,12480,0
|
|
20230922,170300,92660710,12480,12480,12480,12480,0
|
|
20230922,170200,92660710,12480,12480,12480,12480,0
|
|
20230922,170100,92660710,12480,12480,12480,12480,0
|
|
20230922,170000,92660710,12480,12480,12480,12480,0
|
|
20230922,165900,92660710,12480,12480,12480,12480,0
|
|
20230922,165800,92660710,12480,12480,12480,12480,0
|
|
20230922,165700,92660710,12480,12480,12480,12480,0
|
|
20230922,165600,92660710,12480,12480,12480,12480,0
|
|
20230922,165500,92660710,12480,12480,12480,12480,0
|
|
20230922,165400,92660710,12480,12480,12480,12480,0
|
|
20230922,165300,92660710,12480,12480,12480,12480,0
|
|
20230922,165200,92660710,12480,12480,12480,12480,0
|
|
20230922,165100,92660710,12480,12480,12480,12480,0
|
|
20230922,165000,92660710,12480,12480,12480,12480,0
|
|
20230922,164900,92660710,12480,12480,12480,12480,0
|
|
20230922,164800,92660710,12480,12480,12480,12480,0
|
|
20230922,164700,92660710,12480,12480,12480,12480,0
|
|
20230922,164600,92660710,12480,12480,12480,12480,0
|
|
20230922,164500,92660710,12480,12480,12480,12480,0
|
|
20230922,164400,92660710,12480,12480,12480,12480,0
|
|
20230922,164300,92660710,12480,12480,12480,12480,0
|
|
20230922,164200,92660710,12480,12480,12480,12480,0
|
|
20230922,164100,92660710,12480,12480,12480,12480,0
|
|
20230922,164000,92660710,12480,12480,12480,12480,0
|
|
20230922,163900,92660710,12480,12480,12480,12480,0
|
|
20230922,163800,92660710,12480,12480,12480,12480,453
|
|
20230922,163700,92660710,12480,12480,12480,12480,0
|
|
20230922,163600,92660710,12480,12480,12480,12480,0
|
|
20230922,163500,92660710,12480,12480,12480,12480,0
|
|
20230922,163400,92660710,12480,12480,12480,12480,0
|
|
20230922,163300,92660710,12480,12480,12480,12480,0
|
|
20230922,163200,92660710,12480,12480,12480,12480,0
|
|
20230922,163100,92660710,12480,12480,12480,12480,0
|
|
20230922,163000,92660710,12480,12480,12480,12480,0
|
|
20230922,162900,92660710,12480,12480,12480,12480,0
|
|
20230922,162800,92660710,12480,12480,12480,12480,0
|
|
20230922,162700,92660710,12480,12480,12480,12480,0
|
|
20230922,162600,92660710,12480,12480,12480,12480,0
|
|
20230922,162500,92660710,12480,12480,12480,12480,0
|
|
20230922,162400,92660710,12480,12480,12480,12480,0
|
|
20230922,162300,92660710,12480,12480,12480,12480,0
|
|
20230922,162200,92660710,12480,12480,12480,12480,0
|
|
20230922,162100,92660710,12480,12480,12480,12480,0
|
|
20230922,162000,92660710,12480,12480,12480,12480,0
|
|
20230922,161900,92660710,12480,12480,12480,12480,0
|
|
20230922,161800,92660710,12480,12480,12480,12480,0
|
|
20230922,161700,92660710,12480,12480,12480,12480,0
|
|
20230922,161600,92660710,12480,12480,12480,12480,0
|
|
20230922,161500,92660710,12480,12480,12480,12480,0
|
|
20230922,161400,92660710,12480,12480,12480,12480,0
|
|
20230922,161300,92660710,12480,12480,12480,12480,0
|
|
20230922,161200,92660710,12480,12480,12480,12480,0
|
|
20230922,161100,92660710,12480,12480,12480,12480,0
|
|
20230922,161000,92660710,12480,12480,12480,12480,0
|
|
20230922,160900,92660710,12480,12480,12480,12480,0
|
|
20230922,160800,92660710,12480,12480,12480,12480,453
|
|
20230922,160700,92660710,12480,12480,12480,12480,0
|
|
20230922,160600,92660710,12480,12480,12480,12480,0
|
|
20230922,160500,92660710,12480,12480,12480,12480,0
|
|
20230922,160400,92660710,12480,12480,12480,12480,0
|
|
20230922,160300,92660710,12480,12480,12480,12480,0
|
|
20230922,160200,92660710,12480,12480,12480,12480,0
|
|
20230922,160100,92660710,12480,12480,12480,12480,0
|
|
20230922,160000,92660710,12480,12480,12480,12480,0
|
|
20230922,155900,92660710,12480,12480,12480,12480,0
|
|
20230922,155800,92660710,12480,12480,12480,12480,0
|
|
20230922,155700,92660710,12480,12480,12480,12480,0
|
|
20230922,155600,92660710,12480,12480,12480,12480,0
|
|
20230922,155500,92660710,12480,12480,12480,12480,0
|
|
20230922,155400,92660710,12480,12480,12480,12480,0
|
|
20230922,155300,92660710,12480,12480,12480,12480,0
|
|
20230922,155200,92660710,12480,12480,12480,12480,0
|
|
20230922,155100,92660710,12480,12480,12480,12480,0
|
|
20230922,155000,92660710,12480,12480,12480,12480,0
|
|
20230922,154900,92660710,12480,12480,12480,12480,0
|
|
20230922,154800,92660710,12480,12480,12480,12480,0
|
|
20230922,154700,92660710,12480,12480,12480,12480,0
|
|
20230922,154600,92660710,12480,12480,12480,12480,0
|
|
20230922,154500,92660710,12480,12480,12480,12480,0
|
|
20230922,154400,92660710,12480,12480,12480,12480,0
|
|
20230922,154300,92660710,12480,12480,12480,12480,0
|
|
20230922,154200,92660710,12480,12480,12480,12480,0
|
|
20230922,154100,92660710,12480,12480,12480,12480,0
|
|
20230922,154000,92660710,12480,12480,12480,12480,0
|
|
20230922,153900,92660710,12480,12480,12480,12480,0
|
|
20230922,153800,92660710,12480,12480,12480,12480,453
|
|
20230922,153700,92660710,12480,12480,12480,12480,0
|
|
20230922,153600,92660710,12480,12480,12480,12480,0
|
|
20230922,153500,92660710,12480,12480,12480,12480,0
|
|
20230922,153400,92660710,12480,12480,12480,12480,0
|
|
20230922,153300,92660710,12480,12480,12480,12480,0
|
|
20230922,153200,92660710,12480,12480,12480,12480,0
|
|
20230922,153100,92660710,12480,12480,12480,12480,0
|
|
20230922,153000,92660710,12480,12480,12480,12480,453
|
|
20230922,152900,87007270,12490,12490,12490,12490,0
|
|
20230922,152800,87007270,12490,12490,12490,12490,0
|
|
20230922,152700,87007270,12490,12490,12490,12490,0
|
|
20230922,152600,87007270,12490,12490,12490,12490,0
|
|
20230922,152500,87007270,12490,12490,12490,12490,0
|
|
20230922,152400,87007270,12490,12490,12490,12490,0
|
|
20230922,152300,87007270,12490,12490,12490,12490,0
|
|
20230922,152200,87007270,12490,12490,12490,12490,0
|
|
20230922,152100,87007270,12490,12490,12490,12490,0
|
|
20230922,152000,87007270,12490,12490,12490,12490,0
|
|
20230922,151900,87007270,12490,12490,12490,12490,1
|
|
20230922,151800,86994780,12480,12480,12480,12480,0
|
|
20230922,151700,86994780,12480,12480,12480,12480,13
|
|
20230922,151600,86832540,12490,12490,12490,12490,21
|
|
20230922,151500,86570250,12490,12480,12490,12480,107
|
|
20230922,151400,85234850,12480,12480,12480,12480,3
|
|
20230922,151300,85197410,12480,12490,12490,12480,18
|
|
20230922,151200,84972760,12490,12490,12490,12480,43
|
|
20230922,151100,84435930,12490,12490,12490,12490,77
|
|
20230922,151000,83474200,12490,12490,12490,12490,18
|
|
20230922,150900,83249380,12490,12490,12490,12490,1
|
|
20230922,150800,83236890,12490,12490,12490,12490,0
|
|
20230922,150700,83236890,12490,12480,12490,12480,10
|
|
20230922,150600,83112030,12480,12490,12490,12480,62
|
|
20230922,150500,82337710,12490,12490,12490,12490,0
|
|
20230922,150400,82337710,12490,12490,12490,12490,0
|
|
20230922,150300,82337710,12490,12490,12490,12490,0
|
|
20230922,150200,82337710,12490,12490,12490,12490,2
|
|
20230922,150100,82312730,12490,12490,12500,12480,32
|
|
20230922,150000,81913120,12490,12490,12490,12490,12
|
|
20230922,145900,81763240,12490,12490,12490,12490,14
|
|
20230922,145800,81588380,12490,12490,12490,12490,18
|
|
20230922,145700,81363560,12490,12490,12490,12490,26
|
|
20230922,145600,81038820,12490,12480,12500,12480,34
|
|
20230922,145500,80614100,12480,12480,12480,12480,0
|
|
20230922,145400,80614100,12480,12480,12490,12480,19
|
|
20230922,145300,80376960,12480,12480,12480,12480,0
|
|
20230922,145200,80376960,12480,12480,12490,12480,17
|
|
20230922,145100,80164790,12480,12480,12480,12480,2
|
|
20230922,145000,80139830,12480,12490,12490,12480,11
|
|
20230922,144900,80002460,12490,12490,12490,12490,0
|
|
20230922,144800,80002460,12490,12490,12490,12490,0
|
|
20230922,144700,80002460,12490,12490,12490,12490,13
|
|
20230922,144600,79840090,12490,12490,12490,12490,3
|
|
20230922,144500,79802620,12490,12490,12490,12480,7
|
|
20230922,144400,79715240,12480,12480,12480,12480,17
|
|
20230922,144300,79503080,12490,12480,12490,12480,33
|
|
20230922,144200,79091100,12490,12490,12490,12490,5
|
|
20230922,144100,79028650,12490,12480,12490,12480,13
|
|
20230922,144000,78866400,12480,12480,12480,12480,8
|
|
20230922,143900,78766560,12490,12480,12490,12480,32
|
|
20230922,143800,78367010,12490,12490,12490,12490,0
|
|
20230922,143700,78367010,12490,12500,12500,12490,31
|
|
20230922,143600,77979530,12500,12480,12500,12480,188
|
|
20230922,143500,75629730,12480,12470,12480,12470,13
|
|
20230922,143400,75467610,12470,12470,12480,12470,8
|
|
20230922,143300,75367840,12480,12470,12480,12470,14
|
|
20230922,143200,75193250,12480,12480,12480,12480,0
|
|
20230922,143100,75193250,12480,12480,12480,12470,24
|
|
20230922,143000,74893940,12470,12470,12470,12470,16
|
|
20230922,142900,74694420,12480,12480,12480,12480,0
|
|
20230922,142800,74694420,12480,12470,12480,12470,25
|
|
20230922,142700,74382650,12480,12480,12480,12480,17
|
|
20230922,142600,74170490,12480,12470,12480,12470,15
|
|
20230922,142500,73983420,12470,12470,12470,12470,5
|
|
20230922,142400,73921070,12470,12470,12480,12470,18
|
|
20230922,142300,73696600,12480,12470,12480,12470,2
|
|
20230922,142200,73671650,12480,12480,12480,12480,9
|
|
20230922,142100,73559330,12490,12490,12500,12470,19
|
|
20230922,142000,73322280,12490,12480,12490,12470,133
|
|
20230922,141900,71662550,12490,12490,12490,12490,1
|
|
20230922,141800,71650060,12480,12480,12490,12480,28
|
|
20230922,141700,71300600,12490,12490,12490,12490,0
|
|
20230922,141600,71300600,12490,12480,12490,12480,14
|
|
20230922,141500,71125870,12490,12480,12490,12480,17
|
|
20230922,141400,70913700,12490,12480,12490,12480,15
|
|
20230922,141300,70726490,12490,12490,12490,12490,2
|
|
20230922,141200,70701510,12480,12480,12490,12480,50
|
|
20230922,141100,70077480,12490,12480,12490,12480,15
|
|
20230922,141000,69890270,12490,12490,12490,12490,0
|
|
20230922,140900,69890270,12490,12480,12490,12480,18
|
|
20230922,140800,69665620,12500,12500,12500,12500,0
|
|
20230922,140700,69665620,12500,12500,12500,12500,1
|
|
20230922,140600,69653120,12480,12500,12500,12470,52
|
|
20230922,140500,69003940,12500,12470,12500,12470,207
|
|
20230922,140400,66417190,12480,12480,12480,12480,0
|
|
20230922,140300,66417190,12480,12470,12480,12470,13
|
|
20230922,140200,66255070,12480,12470,12480,12470,31
|
|
20230922,140100,65868470,12480,12470,12480,12470,16
|
|
20230922,140000,65668920,12480,12470,12480,12470,106
|
|
20230922,135900,64347040,12480,12480,12480,12470,12
|
|
20230922,135800,64197370,12480,12480,12480,12480,0
|
|
20230922,135700,64197370,12480,12480,12480,12470,15
|
|
20230922,135600,64010290,12480,12480,12480,12470,49
|
|
20230922,135500,63399230,12480,12470,12480,12470,15
|
|
20230922,135400,63212170,12480,12470,12480,12470,13
|
|
20230922,135300,63050050,12470,12480,12480,12470,10
|
|
20230922,135200,62925330,12480,12480,12480,12480,13
|
|
20230922,135100,62763090,12490,12490,12490,12490,1
|
|
20230922,135000,62750600,12490,12480,12490,12480,32
|
|
20230922,134900,62351230,12490,12480,12490,12480,10
|
|
20230922,134800,62226420,12490,12480,12490,12480,16
|
|
20230922,134700,62026730,12490,12490,12490,12490,3
|
|
20230922,134600,61989260,12480,12480,12480,12480,27
|
|
20230922,134500,61652300,12510,12490,12510,12490,250
|
|
20230922,134400,58529620,12490,12480,12490,12480,17
|
|
20230922,134300,58317450,12480,12480,12490,12480,7
|
|
20230922,134200,58230080,12490,12490,12490,12490,1
|
|
20230922,134100,58217590,12500,12480,12500,12480,4
|
|
20230922,134000,58167650,12480,12480,12500,12480,25
|
|
20230922,133900,57855440,12490,12480,12490,12480,14
|
|
20230922,133800,57680710,12490,12490,12490,12490,0
|
|
20230922,133700,57680710,12490,12480,12490,12480,25
|
|
20230922,133600,57368680,12490,12490,12490,12490,0
|
|
20230922,133500,57368680,12490,12480,12490,12480,13
|
|
20230922,133400,57206430,12490,12480,12490,12480,9
|
|
20230922,133300,57094100,12490,12480,12490,12480,15
|
|
20230922,133200,56906890,12480,12480,12480,12480,0
|
|
20230922,133100,56906890,12480,12480,12490,12480,20
|
|
20230922,133000,56657270,12480,12480,12480,12480,3
|
|
20230922,132900,56619830,12490,12480,12490,12480,14
|
|
20230922,132800,56445100,12480,12480,12480,12480,3
|
|
20230922,132700,56407660,12490,12490,12490,12480,17
|
|
20230922,132600,56195360,12500,12500,12500,12500,0
|
|
20230922,132500,56195360,12500,12490,12500,12490,17
|
|
20230922,132400,55983020,12490,12500,12500,12490,13
|
|
20230922,132300,55820620,12510,12510,12510,12510,0
|
|
20230922,132200,55820620,12510,12500,12510,12500,15
|
|
20230922,132100,55633110,12500,12500,12510,12500,5
|
|
20230922,132000,55570600,12510,12500,12510,12500,13
|
|
20230922,131900,55408090,12510,12510,12510,12510,0
|
|
20230922,131800,55408090,12510,12510,12510,12510,1
|
|
20230922,131700,55395580,12540,12510,12540,12510,20
|
|
20230922,131600,55145350,12510,12490,12510,12490,27
|
|
20230922,131500,54807960,12480,12480,12480,12480,3
|
|
20230922,131400,54770520,12480,12480,12490,12480,19
|
|
20230922,131300,54533390,12490,12490,12490,12490,0
|
|
20230922,131200,54533390,12490,12480,12490,12480,18
|
|
20230922,131100,54308730,12480,12480,12480,12480,8
|
|
20230922,131000,54208890,12480,12470,12480,12470,15
|
|
20230922,130900,54021820,12480,12480,12480,12480,0
|
|
20230922,130800,54021820,12480,12490,12490,12470,19
|
|
20230922,130700,53784860,12480,12480,12480,12480,14
|
|
20230922,130600,53610140,12490,12470,12490,12470,11
|
|
20230922,130500,53472950,12490,12500,12500,12470,11
|
|
20230922,130400,53335680,12500,12480,12500,12480,26
|
|
20230922,130300,53010880,12480,12480,12480,12480,11
|
|
20230922,130200,52873600,12470,12480,12480,12470,7
|
|
20230922,130100,52786280,12490,12480,12490,12480,14
|
|
20230922,130000,52611550,12490,12490,12490,12490,0
|
|
20230922,125900,52611550,12490,12480,12490,12480,23
|
|
20230922,125800,52324500,12500,12500,12500,12500,0
|
|
20230922,125700,52324500,12500,12490,12510,12490,6
|
|
20230922,125600,52249500,12480,12470,12480,12470,80
|
|
20230922,125500,51251260,12470,12470,12470,12460,19
|
|
20230922,125400,51014370,12470,12470,12470,12470,0
|
|
20230922,125300,51014370,12470,12460,12470,12460,14
|
|
20230922,125200,50839920,12460,12460,12470,12460,9
|
|
20230922,125100,50727770,12480,12480,12480,12480,0
|
|
20230922,125000,50727770,12480,12470,12480,12470,13
|
|
20230922,124900,50565650,12460,12470,12470,12460,32
|
|
20230922,124800,50166800,12470,12460,12470,12460,30
|
|
20230922,124700,49792980,12470,12470,12470,12470,11
|
|
20230922,124600,49655810,12470,12480,12480,12460,33
|
|
20230922,124500,49244590,12470,12470,12470,12470,28
|
|
20230922,124400,48895430,12470,12470,12470,12460,109
|
|
20230922,124300,47536320,12460,12460,12470,12460,23
|
|
20230922,124200,47249730,12470,12460,12470,12460,17
|
|
20230922,124100,47037900,12470,12470,12470,12470,2
|
|
20230922,124000,47012960,12470,12460,12470,12460,46
|
|
20230922,123900,46439750,12470,12470,12470,12470,66
|
|
20230922,123800,45616730,12470,12470,12480,12470,17
|
|
20230922,123700,45404730,12480,12470,12480,12470,23
|
|
20230922,123600,45117860,12480,12480,12490,12480,152
|
|
20230922,123500,43220880,12480,12490,12490,12480,3
|
|
20230922,123400,43183430,12480,12480,12480,12480,12
|
|
20230922,123300,43033670,12490,12490,12490,12480,24
|
|
20230922,123200,42734120,12480,12480,12480,12480,2
|
|
20230922,123100,42709160,12490,12480,12490,12480,14
|
|
20230922,123000,42534430,12490,12480,12490,12480,8
|
|
20230922,122900,42434570,12480,12480,12490,12480,19
|
|
20230922,122800,42197440,12490,12490,12490,12490,0
|
|
20230922,122700,42197440,12490,12480,12490,12480,18
|
|
20230922,122600,41972780,12480,12480,12480,12480,4
|
|
20230922,122500,41922860,12490,12490,12490,12490,2
|
|
20230922,122400,41897880,12490,12490,12490,12490,7
|
|
20230922,122300,41810450,12490,12490,12490,12490,13
|
|
20230922,122200,41648080,12500,12500,12500,12500,0
|
|
20230922,122100,41648080,12500,12500,12500,12490,19
|
|
20230922,122000,41410750,12490,12490,12490,12490,5
|
|
20230922,121900,41348300,12500,12490,12500,12490,13
|
|
20230922,121800,41185920,12500,12490,12500,12490,17
|
|
20230922,121700,40973580,12490,12490,12490,12490,2
|
|
20230922,121600,40948600,12500,12490,12500,12490,14
|
|
20230922,121500,40773720,12490,12490,12490,12490,0
|
|
20230922,121400,40773720,12490,12490,12500,12490,26
|
|
20230922,121300,40448960,12500,12500,12500,12500,0
|
|
20230922,121200,40448960,12500,12490,12500,12490,13
|
|
20230922,121100,40286580,12490,12490,12490,12490,9
|
|
20230922,121000,40174170,12500,12490,12500,12490,15
|
|
20230922,120900,39986800,12500,12500,12500,12500,0
|
|
20230922,120800,39986800,12500,12490,12500,12490,18
|
|
20230922,120700,39761970,12500,12500,12500,12500,0
|
|
20230922,120600,39761970,12500,12490,12500,12490,14
|
|
20230922,120500,39587100,12490,12490,12500,12490,8
|
|
20230922,120400,39487170,12500,12500,12500,12490,14
|
|
20230922,120300,39312290,12500,12500,12500,12500,3
|
|
20230922,120200,39274790,12490,12490,12490,12490,16
|
|
20230922,120100,39074950,12500,12500,12500,12490,4
|
|
20230922,120000,39024970,12500,12500,12500,12500,2
|
|
20230922,115900,38999970,12500,12490,12500,12490,15
|
|
20230922,115800,38812610,12490,12490,12500,12490,6
|
|
20230922,115700,38737660,12500,12490,12500,12490,13
|
|
20230922,115600,38575280,12490,12490,12490,12490,0
|
|
20230922,115500,38575280,12490,12490,12500,12490,31
|
|
20230922,115400,38188060,12500,12500,12500,12500,0
|
|
20230922,115300,38188060,12500,12500,12500,12490,14
|
|
20230922,115200,38013180,12500,12490,12500,12490,9
|
|
20230922,115100,37900760,12500,12500,12500,12500,6
|
|
20230922,115000,37825760,12510,12510,12510,12510,0
|
|
20230922,114900,37825760,12510,12500,12510,12500,24
|
|
20230922,114800,37525750,12510,12510,12510,12510,0
|
|
20230922,114700,37525750,12510,12500,12510,12500,15
|
|
20230922,114600,37338230,12500,12500,12510,12500,15
|
|
20230922,114500,37150720,12500,12500,12500,12500,1
|
|
20230922,114400,37138220,12510,12510,12510,12510,1
|
|
20230922,114300,37125710,12520,12510,12520,12510,10
|
|
20230922,114200,37000590,12510,12500,12510,12500,14
|
|
20230922,114100,36825570,12510,12510,12510,12510,0
|
|
20230922,114000,36825570,12510,12500,12510,12500,22
|
|
20230922,113900,36550550,12500,12500,12500,12500,7
|
|
20230922,113800,36463050,12510,12500,12510,12500,15
|
|
20230922,113700,36275530,12510,12500,12510,12500,4
|
|
20230922,113600,36225520,12500,12510,12510,12500,20
|
|
20230922,113500,35975380,12520,12520,12520,12520,0
|
|
20230922,113400,35975380,12520,12510,12520,12510,17
|
|
20230922,113300,35762690,12500,12500,12500,12500,8
|
|
20230922,113200,35662690,12510,12510,12510,12500,16
|
|
20230922,113100,35462660,12510,12510,12510,12510,0
|
|
20230922,113000,35462660,12510,12510,12520,12510,19
|
|
20230922,112900,35224960,12520,12510,12520,12510,15
|
|
20230922,112800,35037300,12520,12520,12520,12520,1
|
|
20230922,112700,35024780,12520,12510,12520,12510,25
|
|
20230922,112600,34711970,12510,12520,12520,12510,3
|
|
20230922,112500,34674420,12530,12530,12530,12530,0
|
|
20230922,112400,34674420,12530,12520,12530,12520,11
|
|
20230922,112300,34536620,12520,12530,12530,12520,9
|
|
20230922,112200,34423880,12540,12530,12540,12530,5
|
|
20230922,112100,34361220,12530,12520,12530,12520,15
|
|
20230922,112000,34173410,12530,12540,12540,12530,9
|
|
20230922,111900,34060610,12540,12530,12540,12530,13
|
|
20230922,111800,33897710,12540,12540,12540,12540,1
|
|
20230922,111700,33885170,12530,12530,12540,12530,25
|
|
20230922,111600,33571860,12530,12530,12530,12530,6
|
|
20230922,111500,33496680,12530,12520,12530,12520,14
|
|
20230922,111400,33321390,12530,12530,12540,12520,40
|
|
20230922,111300,32820240,12530,12530,12530,12530,10
|
|
20230922,111200,32694940,12530,12520,12530,12520,13
|
|
20230922,111100,32532170,12530,12520,12530,12520,9
|
|
20230922,111000,32419480,12530,12520,12530,12520,14
|
|
20230922,110900,32244190,12530,12520,12530,12520,7
|
|
20230922,110800,32156540,12520,12520,12520,12520,17
|
|
20230922,110700,31943700,12520,12520,12520,12520,5
|
|
20230922,110600,31881100,12520,12520,12520,12520,25
|
|
20230922,110500,31568100,12520,12500,12520,12500,11
|
|
20230922,110400,31430580,12500,12500,12510,12500,23
|
|
20230922,110300,31143060,12510,12510,12510,12510,13
|
|
20230922,110200,30980430,12510,12500,12510,12500,14
|
|
20230922,110100,30805420,12500,12520,12520,12500,6
|
|
20230922,110000,30730400,12520,12500,12520,12500,23
|
|
20230922,105900,30442880,12500,12490,12500,12490,9
|
|
20230922,105800,30330460,12490,12490,12500,12490,22
|
|
20230922,105700,30055670,12500,12490,12500,12490,14
|
|
20230922,105600,29880790,12500,12490,12500,12480,40
|
|
20230922,105500,29381240,12480,12480,12490,12480,30
|
|
20230922,105400,29006820,12480,12480,12480,12480,0
|
|
20230922,105300,29006820,12480,12480,12490,12480,15
|
|
20230922,105200,28819610,12490,12480,12490,12480,7
|
|
20230922,105100,28732240,12490,12480,12490,12480,31
|
|
20230922,105000,28345290,12480,12490,12490,12480,9
|
|
20230922,104900,28232960,12480,12480,12490,12470,23
|
|
20230922,104800,27945950,12480,12480,12480,12480,13
|
|
20230922,104700,27783710,12480,12490,12490,12470,14
|
|
20230922,104600,27609070,12490,12480,12490,12480,4
|
|
20230922,104500,27559140,12470,12480,12480,12470,28
|
|
20230922,104400,27209910,12490,12490,12490,12490,0
|
|
20230922,104300,27209910,12490,12490,12490,12480,16
|
|
20230922,104200,27010210,12490,12480,12490,12480,34
|
|
20230922,104100,26585880,12490,12490,12490,12490,0
|
|
20230922,104000,26585880,12490,12480,12490,12480,15
|
|
20230922,103900,26398670,12490,12480,12490,12480,36
|
|
20230922,103800,25949360,12490,12470,12490,12470,15
|
|
20230922,103700,25762290,12490,12460,12490,12460,10
|
|
20230922,103600,25637630,12470,12460,12480,12460,107
|
|
20230922,103500,24304260,12460,12480,12490,12460,71
|
|
20230922,103400,23418600,12480,12480,12490,12480,40
|
|
20230922,103300,22919350,12490,12480,12490,12480,16
|
|
20230922,103200,22719650,12490,12490,12490,12480,48
|
|
20230922,103100,22120380,12480,12480,12490,12480,26
|
|
20230922,103000,21795880,12490,12480,12490,12480,28
|
|
20230922,102900,21446410,12480,12480,12480,12480,11
|
|
20230922,102800,21309130,12480,12490,12490,12480,9
|
|
20230922,102700,21196800,12500,12490,12500,12490,10
|
|
20230922,102600,21071840,12490,12500,12510,12490,202
|
|
20230922,102500,18547110,12510,12500,12510,12500,26
|
|
20230922,102400,18222090,12500,12500,12510,12500,4
|
|
20230922,102300,18172080,12500,12500,12510,12500,30
|
|
20230922,102200,17797060,12510,12510,12510,12510,1
|
|
20230922,102100,17784550,12520,12510,12520,12510,15
|
|
20230922,102000,17596890,12520,12510,12520,12510,20
|
|
20230922,101900,17346670,12520,12510,12520,12510,38
|
|
20230922,101800,16871260,12520,12520,12520,12520,0
|
|
20230922,101700,16871260,12520,12520,12520,12510,25
|
|
20230922,101600,16558470,12530,12510,12530,12510,11
|
|
20230922,101500,16420840,12540,12540,12540,12540,0
|
|
20230922,101400,16420840,12540,12520,12540,12510,118
|
|
20230922,101300,14943480,12520,12530,12530,12520,28
|
|
20230922,101200,14592870,12540,12540,12540,12540,1
|
|
20230922,101100,14580330,12530,12540,12540,12530,23
|
|
20230922,101000,14292040,12540,12540,12550,12540,12
|
|
20230922,100900,14141550,12560,12560,12560,12560,0
|
|
20230922,100800,14141550,12560,12560,12560,12560,0
|
|
20230922,100700,14141550,12560,12550,12560,12540,13
|
|
20230922,100600,13978410,12560,12550,12560,12550,3
|
|
20230922,100500,13940750,12550,12550,12550,12550,0
|
|
20230922,100400,13940750,12550,12550,12550,12550,13
|
|
20230922,100300,13777600,12560,12560,12560,12560,0
|
|
20230922,100200,13777600,12560,12560,12560,12560,14
|
|
20230922,100100,13601760,12560,12550,12560,12550,13
|
|
20230922,100000,13438600,12560,12550,12560,12550,17
|
|
20230922,095900,13225240,12550,12550,12550,12550,0
|
|
20230922,095800,13225240,12550,12560,12560,12550,3
|
|
20230922,095700,13187580,12550,12550,12550,12550,10
|
|
20230922,095600,13062080,12560,12560,12560,12560,0
|
|
20230922,095500,13062080,12560,12550,12560,12550,6
|
|
20230922,095400,12986750,12550,12550,12560,12550,23
|
|
20230922,095300,12698090,12550,12550,12550,12550,0
|
|
20230922,095200,12698090,12550,12550,12550,12550,0
|
|
20230922,095100,12698090,12550,12550,12560,12550,12
|
|
20230922,095000,12547480,12560,12560,12560,12560,1
|
|
20230922,094900,12534920,12560,12560,12560,12560,5
|
|
20230922,094800,12472120,12550,12550,12550,12550,1
|
|
20230922,094700,12459570,12550,12550,12550,12550,1
|
|
20230922,094600,12447020,12580,12560,12580,12560,9
|
|
20230922,094500,12333960,12560,12570,12570,12560,11
|
|
20230922,094400,12195790,12580,12580,12580,12580,0
|
|
20230922,094300,12195790,12580,12580,12580,12580,0
|
|
20230922,094200,12195790,12580,12580,12580,12580,0
|
|
20230922,094100,12195790,12580,12580,12580,12580,0
|
|
20230922,094000,12195790,12580,12580,12580,12580,0
|
|
20230922,093900,12195790,12580,12580,12580,12580,6
|
|
20230922,093800,12120310,12580,12580,12580,12580,1
|
|
20230922,093700,12107730,12580,12580,12580,12580,0
|
|
20230922,093600,12107730,12580,12580,12580,12580,0
|
|
20230922,093500,12107730,12580,12580,12580,12580,0
|
|
20230922,093400,12107730,12580,12580,12580,12580,0
|
|
20230922,093300,12107730,12580,12580,12580,12580,0
|
|
20230922,093200,12107730,12580,12580,12580,12580,0
|
|
20230922,093100,12107730,12580,12580,12580,12580,6
|
|
20230922,093000,12032250,12570,12580,12580,12540,210
|
|
20230922,092900,9396540,12560,12610,12610,12550,314
|
|
20230922,092800,5449270,12620,12620,12620,12620,0
|
|
20230922,092700,5449270,12620,12620,12620,12620,0
|
|
20230922,092600,5449270,12620,12620,12620,12620,4
|
|
20230922,092500,5398790,12620,12620,12620,12620,104
|
|
20230922,092400,4086310,12620,12620,12620,12620,0
|
|
20230922,092300,4086310,12620,12620,12620,12620,0
|
|
20230922,092200,4086310,12620,12610,12620,12610,7
|
|
20230922,092100,3998000,12640,12640,12640,12580,103
|
|
20230922,092000,2700920,12640,12640,12640,12640,0
|
|
20230922,091900,2700920,12640,12640,12640,12640,0
|
|
20230922,091800,2700920,12640,12640,12640,12640,3
|
|
20230922,091700,2663000,12640,12610,12670,12610,163
|
|
20230922,091600,606940,12670,12670,12670,12670,0
|
|
20230922,091500,606940,12670,12670,12670,12670,0
|
|
20230922,091400,606940,12670,12670,12670,12670,0
|
|
20230922,091300,606940,12670,12670,12670,12670,0
|
|
20230922,091200,606940,12670,12670,12670,12670,0
|
|
20230922,091100,606940,12670,12670,12670,12670,0
|
|
20230922,091000,606940,12670,12670,12670,12670,0
|
|
20230922,090900,606940,12670,12670,12670,12670,0
|
|
20230922,090800,606940,12670,12670,12670,12670,0
|
|
20230922,090700,606940,12670,12670,12670,12670,0
|
|
20230922,090600,606940,12670,12670,12670,12670,1
|
|
20230922,090500,594270,12670,12670,12670,12670,4
|
|
20230922,090400,543590,12600,12610,12610,12600,10
|
|
20230922,090300,417540,12620,12620,12620,12620,0
|
|
20230922,090200,417540,12620,12620,12620,12620,4
|
|
20230922,090100,367060,12670,12650,12670,12630,12
|
|
20230922,090000,215360,12660,12670,12670,12660,17
|