580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183700,79881740,12590,12590,12590,12590,155
|
|
20230925,183600,79881740,12590,12590,12590,12590,0
|
|
20230925,183500,79881740,12590,12590,12590,12590,0
|
|
20230925,183400,79881740,12590,12590,12590,12590,0
|
|
20230925,183300,79881740,12590,12590,12590,12590,0
|
|
20230925,183200,79881740,12590,12590,12590,12590,0
|
|
20230925,183100,79881740,12590,12590,12590,12590,0
|
|
20230925,183000,79881740,12590,12590,12590,12590,0
|
|
20230925,182900,79881740,12590,12590,12590,12590,0
|
|
20230925,182800,79881740,12590,12590,12590,12590,0
|
|
20230925,182700,79881740,12590,12590,12590,12590,0
|
|
20230925,182600,79881740,12590,12590,12590,12590,0
|
|
20230925,182500,79881740,12590,12590,12590,12590,0
|
|
20230925,182400,79881740,12590,12590,12590,12590,0
|
|
20230925,182300,79881740,12590,12590,12590,12590,0
|
|
20230925,182200,79881740,12590,12590,12590,12590,0
|
|
20230925,182100,79881740,12590,12590,12590,12590,0
|
|
20230925,182000,79881740,12590,12590,12590,12590,0
|
|
20230925,181900,79881740,12590,12590,12590,12590,0
|
|
20230925,181800,79881740,12590,12590,12590,12590,0
|
|
20230925,181700,79881740,12590,12590,12590,12590,0
|
|
20230925,181600,79881740,12590,12590,12590,12590,0
|
|
20230925,181500,79881740,12590,12590,12590,12590,0
|
|
20230925,181400,79881740,12590,12590,12590,12590,0
|
|
20230925,181300,79881740,12590,12590,12590,12590,0
|
|
20230925,181200,79881740,12590,12590,12590,12590,0
|
|
20230925,181100,79881740,12590,12590,12590,12590,0
|
|
20230925,181000,79881740,12590,12590,12590,12590,0
|
|
20230925,180900,79881740,12590,12590,12590,12590,0
|
|
20230925,180800,79881740,12590,12590,12590,12590,0
|
|
20230925,180700,79881740,12590,12590,12590,12590,155
|
|
20230925,180600,79881740,12590,12590,12590,12590,0
|
|
20230925,180500,79881740,12590,12590,12590,12590,0
|
|
20230925,180400,79881740,12590,12590,12590,12590,0
|
|
20230925,180300,79881740,12590,12590,12590,12590,0
|
|
20230925,180200,79881740,12590,12590,12590,12590,0
|
|
20230925,180100,79881740,12590,12590,12590,12590,0
|
|
20230925,180000,79881740,12590,12590,12590,12590,0
|
|
20230925,175900,79881740,12590,12590,12590,12590,0
|
|
20230925,175800,79881740,12590,12590,12590,12590,0
|
|
20230925,175700,79881740,12590,12590,12590,12590,0
|
|
20230925,175600,79881740,12590,12590,12590,12590,0
|
|
20230925,175500,79881740,12590,12590,12590,12590,0
|
|
20230925,175400,79881740,12590,12590,12590,12590,0
|
|
20230925,175300,79881740,12590,12590,12590,12590,0
|
|
20230925,175200,79881740,12590,12590,12590,12590,0
|
|
20230925,175100,79881740,12590,12590,12590,12590,0
|
|
20230925,175000,79881740,12590,12590,12590,12590,0
|
|
20230925,174900,79881740,12590,12590,12590,12590,0
|
|
20230925,174800,79881740,12590,12590,12590,12590,0
|
|
20230925,174700,79881740,12590,12590,12590,12590,0
|
|
20230925,174600,79881740,12590,12590,12590,12590,0
|
|
20230925,174500,79881740,12590,12590,12590,12590,0
|
|
20230925,174400,79881740,12590,12590,12590,12590,0
|
|
20230925,174300,79881740,12590,12590,12590,12590,0
|
|
20230925,174200,79881740,12590,12590,12590,12590,0
|
|
20230925,174100,79881740,12590,12590,12590,12590,0
|
|
20230925,174000,79881740,12590,12590,12590,12590,0
|
|
20230925,173900,79881740,12590,12590,12590,12590,0
|
|
20230925,173800,79881740,12590,12590,12590,12590,0
|
|
20230925,173700,79881740,12590,12590,12590,12590,155
|
|
20230925,173600,79881740,12590,12590,12590,12590,0
|
|
20230925,173500,79881740,12590,12590,12590,12590,0
|
|
20230925,173400,79881740,12590,12590,12590,12590,0
|
|
20230925,173300,79881740,12590,12590,12590,12590,0
|
|
20230925,173200,79881740,12590,12590,12590,12590,0
|
|
20230925,173100,79881740,12590,12590,12590,12590,0
|
|
20230925,173000,79881740,12590,12590,12590,12590,0
|
|
20230925,172900,79881740,12590,12590,12590,12590,0
|
|
20230925,172800,79881740,12590,12590,12590,12590,0
|
|
20230925,172700,79881740,12590,12590,12590,12590,0
|
|
20230925,172600,79881740,12590,12590,12590,12590,0
|
|
20230925,172500,79881740,12590,12590,12590,12590,0
|
|
20230925,172400,79881740,12590,12590,12590,12590,0
|
|
20230925,172300,79881740,12590,12590,12590,12590,0
|
|
20230925,172200,79881740,12590,12590,12590,12590,0
|
|
20230925,172100,79881740,12590,12590,12590,12590,0
|
|
20230925,172000,79881740,12590,12590,12590,12590,0
|
|
20230925,171900,79881740,12590,12590,12590,12590,0
|
|
20230925,171800,79881740,12590,12590,12590,12590,0
|
|
20230925,171700,79881740,12590,12590,12590,12590,0
|
|
20230925,171600,79881740,12590,12590,12590,12590,0
|
|
20230925,171500,79881740,12590,12590,12590,12590,0
|
|
20230925,171400,79881740,12590,12590,12590,12590,0
|
|
20230925,171300,79881740,12590,12590,12590,12590,0
|
|
20230925,171200,79881740,12590,12590,12590,12590,0
|
|
20230925,171100,79881740,12590,12590,12590,12590,0
|
|
20230925,171000,79881740,12590,12590,12590,12590,0
|
|
20230925,170900,79881740,12590,12590,12590,12590,0
|
|
20230925,170800,79881740,12590,12590,12590,12590,0
|
|
20230925,170700,79881740,12590,12590,12590,12590,155
|
|
20230925,170600,79881740,12590,12590,12590,12590,0
|
|
20230925,170500,79881740,12590,12590,12590,12590,0
|
|
20230925,170400,79881740,12590,12590,12590,12590,0
|
|
20230925,170300,79881740,12590,12590,12590,12590,0
|
|
20230925,170200,79881740,12590,12590,12590,12590,0
|
|
20230925,170100,79881740,12590,12590,12590,12590,0
|
|
20230925,170000,79881740,12590,12590,12590,12590,0
|
|
20230925,165900,79881740,12590,12590,12590,12590,0
|
|
20230925,165800,79881740,12590,12590,12590,12590,0
|
|
20230925,165700,79881740,12590,12590,12590,12590,0
|
|
20230925,165600,79881740,12590,12590,12590,12590,0
|
|
20230925,165500,79881740,12590,12590,12590,12590,0
|
|
20230925,165400,79881740,12590,12590,12590,12590,0
|
|
20230925,165300,79881740,12590,12590,12590,12590,0
|
|
20230925,165200,79881740,12590,12590,12590,12590,0
|
|
20230925,165100,79881740,12590,12590,12590,12590,0
|
|
20230925,165000,79881740,12590,12590,12590,12590,0
|
|
20230925,164900,79881740,12590,12590,12590,12590,0
|
|
20230925,164800,79881740,12590,12590,12590,12590,0
|
|
20230925,164700,79881740,12590,12590,12590,12590,0
|
|
20230925,164600,79881740,12590,12590,12590,12590,0
|
|
20230925,164500,79881740,12590,12590,12590,12590,0
|
|
20230925,164400,79881740,12590,12590,12590,12590,0
|
|
20230925,164300,79881740,12590,12590,12590,12590,0
|
|
20230925,164200,79881740,12590,12590,12590,12590,0
|
|
20230925,164100,79881740,12590,12590,12590,12590,0
|
|
20230925,164000,79881740,12590,12590,12590,12590,0
|
|
20230925,163900,79881740,12590,12590,12590,12590,0
|
|
20230925,163800,79881740,12590,12590,12590,12590,0
|
|
20230925,163700,79881740,12590,12590,12590,12590,155
|
|
20230925,163600,79881740,12590,12590,12590,12590,0
|
|
20230925,163500,79881740,12590,12590,12590,12590,0
|
|
20230925,163400,79881740,12590,12590,12590,12590,0
|
|
20230925,163300,79881740,12590,12590,12590,12590,0
|
|
20230925,163200,79881740,12590,12590,12590,12590,0
|
|
20230925,163100,79881740,12590,12590,12590,12590,0
|
|
20230925,163000,79881740,12590,12590,12590,12590,0
|
|
20230925,162900,79881740,12590,12590,12590,12590,0
|
|
20230925,162800,79881740,12590,12590,12590,12590,0
|
|
20230925,162700,79881740,12590,12590,12590,12590,0
|
|
20230925,162600,79881740,12590,12590,12590,12590,0
|
|
20230925,162500,79881740,12590,12590,12590,12590,0
|
|
20230925,162400,79881740,12590,12590,12590,12590,0
|
|
20230925,162300,79881740,12590,12590,12590,12590,0
|
|
20230925,162200,79881740,12590,12590,12590,12590,0
|
|
20230925,162100,79881740,12590,12590,12590,12590,0
|
|
20230925,162000,79881740,12590,12590,12590,12590,0
|
|
20230925,161900,79881740,12590,12590,12590,12590,0
|
|
20230925,161800,79881740,12590,12590,12590,12590,0
|
|
20230925,161700,79881740,12590,12590,12590,12590,0
|
|
20230925,161600,79881740,12590,12590,12590,12590,0
|
|
20230925,161500,79881740,12590,12590,12590,12590,0
|
|
20230925,161400,79881740,12590,12590,12590,12590,0
|
|
20230925,161300,79881740,12590,12590,12590,12590,0
|
|
20230925,161200,79881740,12590,12590,12590,12590,0
|
|
20230925,161100,79881740,12590,12590,12590,12590,0
|
|
20230925,161000,79881740,12590,12590,12590,12590,0
|
|
20230925,160900,79881740,12590,12590,12590,12590,0
|
|
20230925,160800,79881740,12590,12590,12590,12590,0
|
|
20230925,160700,79881740,12590,12590,12590,12590,155
|
|
20230925,160600,79881740,12590,12590,12590,12590,0
|
|
20230925,160500,79881740,12590,12590,12590,12590,0
|
|
20230925,160400,79881740,12590,12590,12590,12590,0
|
|
20230925,160300,79881740,12590,12590,12590,12590,0
|
|
20230925,160200,79881740,12590,12590,12590,12590,0
|
|
20230925,160100,79881740,12590,12590,12590,12590,0
|
|
20230925,160000,79881740,12590,12590,12590,12590,0
|
|
20230925,155900,79881740,12590,12590,12590,12590,0
|
|
20230925,155800,79881740,12590,12590,12590,12590,0
|
|
20230925,155700,79881740,12590,12590,12590,12590,0
|
|
20230925,155600,79881740,12590,12590,12590,12590,0
|
|
20230925,155500,79881740,12590,12590,12590,12590,0
|
|
20230925,155400,79881740,12590,12590,12590,12590,0
|
|
20230925,155300,79881740,12590,12590,12590,12590,0
|
|
20230925,155200,79881740,12590,12590,12590,12590,0
|
|
20230925,155100,79881740,12590,12590,12590,12590,0
|
|
20230925,155000,79881740,12590,12590,12590,12590,0
|
|
20230925,154900,79881740,12590,12590,12590,12590,0
|
|
20230925,154800,79881740,12590,12590,12590,12590,0
|
|
20230925,154700,79881740,12590,12590,12590,12590,0
|
|
20230925,154600,79881740,12590,12590,12590,12590,0
|
|
20230925,154500,79881740,12590,12590,12590,12590,0
|
|
20230925,154400,79881740,12590,12590,12590,12590,0
|
|
20230925,154300,79881740,12590,12590,12590,12590,0
|
|
20230925,154200,79881740,12590,12590,12590,12590,0
|
|
20230925,154100,79881740,12590,12590,12590,12590,0
|
|
20230925,154000,79881740,12590,12590,12590,12590,0
|
|
20230925,153900,79881740,12590,12590,12590,12590,0
|
|
20230925,153800,79881740,12590,12590,12590,12590,0
|
|
20230925,153700,79881740,12590,12590,12590,12590,155
|
|
20230925,153600,79881740,12590,12590,12590,12590,0
|
|
20230925,153500,79881740,12590,12590,12590,12590,0
|
|
20230925,153400,79881740,12590,12590,12590,12590,0
|
|
20230925,153300,79881740,12590,12590,12590,12590,0
|
|
20230925,153200,79881740,12590,12590,12590,12590,0
|
|
20230925,153100,79881740,12590,12590,12590,12590,0
|
|
20230925,153000,79881740,12590,12590,12590,12590,155
|
|
20230925,152900,77930290,12510,12510,12510,12510,0
|
|
20230925,152800,77930290,12510,12510,12510,12510,0
|
|
20230925,152700,77930290,12510,12510,12510,12510,0
|
|
20230925,152600,77930290,12510,12510,12510,12510,0
|
|
20230925,152500,77930290,12510,12510,12510,12510,0
|
|
20230925,152400,77930290,12510,12510,12510,12510,0
|
|
20230925,152300,77930290,12510,12510,12510,12510,0
|
|
20230925,152200,77930290,12510,12510,12510,12510,0
|
|
20230925,152100,77930290,12510,12510,12510,12510,0
|
|
20230925,152000,77930290,12510,12510,12510,12510,0
|
|
20230925,151900,77930290,12510,12510,12510,12510,1
|
|
20230925,151800,77917780,12590,12580,12590,12580,11
|
|
20230925,151700,77779330,12580,12580,12590,12580,45
|
|
20230925,151600,77213000,12580,12570,12580,12500,168
|
|
20230925,151500,75110530,12580,12580,12590,12530,198
|
|
20230925,151400,72627170,12590,12580,12590,12580,37
|
|
20230925,151300,72161500,12590,12590,12590,12580,51
|
|
20230925,151200,71519450,12580,12580,12590,12580,51
|
|
20230925,151100,70877600,12580,12580,12590,12580,42
|
|
20230925,151000,70349140,12580,12570,12580,12570,41
|
|
20230925,150900,69833400,12570,12580,12580,12570,42
|
|
20230925,150800,69305150,12560,12550,12560,12550,41
|
|
20230925,150700,68790300,12550,12560,12560,12550,47
|
|
20230925,150600,68200180,12560,12550,12560,12550,26
|
|
20230925,150500,67873780,12510,12510,12510,12510,0
|
|
20230925,150400,67873780,12510,12510,12510,12510,0
|
|
20230925,150300,67873780,12510,12510,12510,12510,1
|
|
20230925,150200,67861270,12510,12510,12510,12510,0
|
|
20230925,150100,67861270,12510,12510,12510,12510,0
|
|
20230925,150000,67861270,12510,12510,12510,12510,0
|
|
20230925,145900,67861270,12510,12510,12510,12510,0
|
|
20230925,145800,67861270,12510,12500,12510,12500,130
|
|
20230925,145700,66235060,12530,12530,12530,12530,0
|
|
20230925,145600,66235060,12530,12530,12530,12530,2
|
|
20230925,145500,66210000,12530,12530,12560,12530,41
|
|
20230925,145400,65695770,12560,12520,12560,12480,1271
|
|
20230925,145300,49813240,12580,12580,12580,12580,0
|
|
20230925,145200,49813240,12580,12580,12580,12580,0
|
|
20230925,145100,49813240,12580,12580,12580,12580,0
|
|
20230925,145000,49813240,12580,12580,12580,12580,0
|
|
20230925,144900,49813240,12580,12580,12580,12580,0
|
|
20230925,144800,49813240,12580,12580,12580,12580,1
|
|
20230925,144700,49800660,12580,12510,12580,12510,22
|
|
20230925,144600,49525370,12520,12520,12520,12520,0
|
|
20230925,144500,49525370,12520,12520,12520,12520,0
|
|
20230925,144400,49525370,12520,12520,12520,12520,0
|
|
20230925,144300,49525370,12520,12520,12520,12520,12
|
|
20230925,144200,49375130,12540,12540,12540,12540,0
|
|
20230925,144100,49375130,12540,12540,12540,12540,0
|
|
20230925,144000,49375130,12540,12540,12540,12540,0
|
|
20230925,143900,49375130,12540,12540,12540,12540,1
|
|
20230925,143800,49362590,12560,12560,12560,12560,0
|
|
20230925,143700,49362590,12560,12560,12560,12560,0
|
|
20230925,143600,49362590,12560,12560,12560,12560,0
|
|
20230925,143500,49362590,12560,12560,12560,12560,0
|
|
20230925,143400,49362590,12560,12560,12560,12550,33
|
|
20230925,143300,48948120,12540,12540,12540,12540,0
|
|
20230925,143200,48948120,12540,12540,12540,12540,1
|
|
20230925,143100,48935580,12580,12580,12580,12580,0
|
|
20230925,143000,48935580,12580,12580,12580,12570,33
|
|
20230925,142900,48520450,12530,12530,12530,12530,16
|
|
20230925,142800,48319970,12540,12540,12540,12540,0
|
|
20230925,142700,48319970,12540,12540,12540,12540,0
|
|
20230925,142600,48319970,12540,12540,12540,12540,0
|
|
20230925,142500,48319970,12540,12530,12540,12530,10
|
|
20230925,142400,48194660,12530,12530,12530,12530,0
|
|
20230925,142300,48194660,12530,12530,12530,12530,0
|
|
20230925,142200,48194660,12530,12530,12530,12530,0
|
|
20230925,142100,48194660,12530,12530,12530,12530,4
|
|
20230925,142000,48144540,12560,12560,12560,12560,0
|
|
20230925,141900,48144540,12560,12560,12560,12560,4
|
|
20230925,141800,48094300,12560,12530,12560,12530,9
|
|
20230925,141700,47981500,12530,12530,12530,12530,0
|
|
20230925,141600,47981500,12530,12530,12530,12530,0
|
|
20230925,141500,47981500,12530,12530,12530,12530,0
|
|
20230925,141400,47981500,12530,12530,12530,12530,3
|
|
20230925,141300,47943910,12520,12520,12520,12520,0
|
|
20230925,141200,47943910,12520,12520,12520,12520,0
|
|
20230925,141100,47943910,12520,12520,12520,12520,9
|
|
20230925,141000,47831230,12520,12520,12520,12520,0
|
|
20230925,140900,47831230,12520,12520,12520,12520,1
|
|
20230925,140800,47818710,12520,12520,12520,12520,0
|
|
20230925,140700,47818710,12520,12520,12520,12520,9
|
|
20230925,140600,47706030,12520,12520,12520,12520,7
|
|
20230925,140500,47618390,12520,12520,12520,12520,0
|
|
20230925,140400,47618390,12520,12520,12520,12520,0
|
|
20230925,140300,47618390,12520,12520,12520,12520,9
|
|
20230925,140200,47505710,12520,12520,12520,12520,0
|
|
20230925,140100,47505710,12520,12520,12520,12520,0
|
|
20230925,140000,47505710,12520,12520,12520,12520,8
|
|
20230925,135900,47405550,12520,12520,12520,12520,0
|
|
20230925,135800,47405550,12520,12520,12520,12520,0
|
|
20230925,135700,47405550,12520,12520,12520,12520,0
|
|
20230925,135600,47405550,12520,12520,12520,12520,9
|
|
20230925,135500,47292870,12520,12520,12520,12520,0
|
|
20230925,135400,47292870,12520,12520,12520,12520,0
|
|
20230925,135300,47292870,12520,12520,12520,12520,9
|
|
20230925,135200,47180190,12520,12520,12520,12520,0
|
|
20230925,135100,47180190,12520,12520,12520,12520,0
|
|
20230925,135000,47180190,12520,12520,12520,12520,0
|
|
20230925,134900,47180190,12520,12520,12520,12520,8
|
|
20230925,134800,47080030,12520,12520,12520,12520,0
|
|
20230925,134700,47080030,12520,12520,12520,12520,0
|
|
20230925,134600,47080030,12520,12520,12520,12520,0
|
|
20230925,134500,47080030,12520,12520,12520,12520,9
|
|
20230925,134400,46967350,12530,12530,12530,12530,4
|
|
20230925,134300,46917230,12520,12520,12520,12520,0
|
|
20230925,134200,46917230,12520,12520,12520,12520,9
|
|
20230925,134100,46804550,12520,12520,12520,12520,0
|
|
20230925,134000,46804550,12520,12520,12520,12520,0
|
|
20230925,133900,46804550,12520,12520,12520,12520,0
|
|
20230925,133800,46804550,12520,12520,12520,12520,30
|
|
20230925,133700,46428950,12520,12520,12520,12520,0
|
|
20230925,133600,46428950,12520,12520,12520,12520,0
|
|
20230925,133500,46428950,12520,12520,12520,12520,9
|
|
20230925,133400,46316270,12520,12520,12520,12520,0
|
|
20230925,133300,46316270,12520,12520,12520,12520,0
|
|
20230925,133200,46316270,12520,12520,12520,12520,6
|
|
20230925,133100,46241150,12520,12520,12520,12520,9
|
|
20230925,133000,46128470,12520,12520,12520,12520,0
|
|
20230925,132900,46128470,12520,12520,12520,12520,0
|
|
20230925,132800,46128470,12520,12520,12520,12520,0
|
|
20230925,132700,46128470,12520,12520,12520,12520,8
|
|
20230925,132600,46028310,12520,12520,12520,12520,0
|
|
20230925,132500,46028310,12520,12520,12520,12520,0
|
|
20230925,132400,46028310,12520,12520,12520,12520,9
|
|
20230925,132300,45915630,12520,12520,12520,12520,0
|
|
20230925,132200,45915630,12520,12520,12520,12520,0
|
|
20230925,132100,45915630,12520,12520,12520,12520,0
|
|
20230925,132000,45915630,12520,12520,12520,12520,9
|
|
20230925,131900,45802950,12520,12520,12520,12520,0
|
|
20230925,131800,45802950,12520,12520,12520,12520,0
|
|
20230925,131700,45802950,12520,12520,12520,12520,9
|
|
20230925,131600,45690270,12520,12520,12520,12520,0
|
|
20230925,131500,45690270,12520,12520,12520,12520,0
|
|
20230925,131400,45690270,12520,12520,12520,12520,0
|
|
20230925,131300,45690270,12520,12520,12520,12520,8
|
|
20230925,131200,45590110,12520,12520,12520,12520,0
|
|
20230925,131100,45590110,12520,12520,12520,12520,0
|
|
20230925,131000,45590110,12520,12520,12520,12520,0
|
|
20230925,130900,45590110,12520,12520,12520,12520,25
|
|
20230925,130800,45277110,12520,12520,12520,12520,0
|
|
20230925,130700,45277110,12520,12520,12520,12520,0
|
|
20230925,130600,45277110,12520,12520,12520,12520,8
|
|
20230925,130500,45176950,12520,12520,12520,12520,0
|
|
20230925,130400,45176950,12520,12520,12520,12520,0
|
|
20230925,130300,45176950,12520,12520,12520,12520,0
|
|
20230925,130200,45176950,12520,12520,12520,12520,9
|
|
20230925,130100,45064270,12520,12520,12520,12520,0
|
|
20230925,130000,45064270,12520,12520,12520,12520,0
|
|
20230925,125900,45064270,12520,12520,12520,12520,9
|
|
20230925,125800,44951590,12550,12550,12550,12550,0
|
|
20230925,125700,44951590,12550,12550,12550,12550,0
|
|
20230925,125600,44951590,12550,12550,12550,12550,0
|
|
20230925,125500,44951590,12550,12550,12550,12550,8
|
|
20230925,125400,44851190,12550,12550,12550,12550,0
|
|
20230925,125300,44851190,12550,12550,12550,12550,8
|
|
20230925,125200,44750790,12530,12530,12530,12530,0
|
|
20230925,125100,44750790,12530,12530,12530,12530,9
|
|
20230925,125000,44638020,12530,12530,12530,12530,0
|
|
20230925,124900,44638020,12530,12530,12530,12530,0
|
|
20230925,124800,44638020,12530,12530,12530,12530,0
|
|
20230925,124700,44638020,12530,12530,12530,12530,0
|
|
20230925,124600,44638020,12530,12530,12530,12530,0
|
|
20230925,124500,44638020,12530,12530,12530,12530,0
|
|
20230925,124400,44638020,12530,12530,12530,12530,18
|
|
20230925,124300,44412480,12520,12520,12520,12520,0
|
|
20230925,124200,44412480,12520,12520,12520,12520,0
|
|
20230925,124100,44412480,12520,12520,12520,12520,8
|
|
20230925,124000,44312320,12520,12520,12520,12520,0
|
|
20230925,123900,44312320,12520,12520,12520,12520,0
|
|
20230925,123800,44312320,12520,12520,12520,12520,0
|
|
20230925,123700,44312320,12520,12520,12520,12520,0
|
|
20230925,123600,44312320,12520,12520,12520,12520,0
|
|
20230925,123500,44312320,12520,12520,12520,12520,0
|
|
20230925,123400,44312320,12520,12520,12520,12520,10
|
|
20230925,123300,44187120,12520,12520,12520,12520,18
|
|
20230925,123200,43961760,12520,12520,12520,12520,0
|
|
20230925,123100,43961760,12520,12520,12520,12520,0
|
|
20230925,123000,43961760,12520,12520,12520,12520,8
|
|
20230925,122900,43861600,12530,12530,12530,12530,0
|
|
20230925,122800,43861600,12530,12530,12530,12530,0
|
|
20230925,122700,43861600,12530,12530,12530,12520,1237
|
|
20230925,122600,28362020,12530,12530,12530,12530,9
|
|
20230925,122500,28249250,12530,12530,12530,12530,0
|
|
20230925,122400,28249250,12530,12530,12530,12530,7
|
|
20230925,122300,28161540,12530,12530,12530,12530,0
|
|
20230925,122200,28161540,12530,12530,12530,12530,9
|
|
20230925,122100,28048770,12570,12570,12570,12570,0
|
|
20230925,122000,28048770,12570,12570,12570,12570,0
|
|
20230925,121900,28048770,12570,12570,12570,12570,0
|
|
20230925,121800,28048770,12570,12570,12570,12570,72
|
|
20230925,121700,27143730,12580,12570,12580,12570,10
|
|
20230925,121600,27018010,12530,12530,12530,12530,0
|
|
20230925,121500,27018010,12530,12530,12530,12530,0
|
|
20230925,121400,27018010,12530,12530,12530,12530,0
|
|
20230925,121300,27018010,12530,12530,12530,12530,0
|
|
20230925,121200,27018010,12530,12530,12530,12530,18
|
|
20230925,121100,26792470,12530,12530,12530,12530,0
|
|
20230925,121000,26792470,12530,12530,12530,12530,0
|
|
20230925,120900,26792470,12530,12530,12530,12530,0
|
|
20230925,120800,26792470,12530,12530,12530,12530,8
|
|
20230925,120700,26692230,12530,12530,12530,12530,0
|
|
20230925,120600,26692230,12530,12530,12530,12530,1
|
|
20230925,120500,26679700,12530,12530,12530,12530,0
|
|
20230925,120400,26679700,12530,12530,12530,12530,16
|
|
20230925,120300,26479220,12570,12570,12570,12570,0
|
|
20230925,120200,26479220,12570,12570,12570,12570,0
|
|
20230925,120100,26479220,12570,12570,12570,12570,0
|
|
20230925,120000,26479220,12570,12570,12570,12570,1
|
|
20230925,115900,26466650,12530,12530,12530,12530,0
|
|
20230925,115800,26466650,12530,12530,12530,12530,0
|
|
20230925,115700,26466650,12530,12530,12530,12530,18
|
|
20230925,115600,26241110,12530,12530,12530,12530,0
|
|
20230925,115500,26241110,12530,12530,12530,12530,0
|
|
20230925,115400,26241110,12530,12530,12530,12530,8
|
|
20230925,115300,26140870,12530,12530,12530,12530,0
|
|
20230925,115200,26140870,12530,12530,12530,12530,0
|
|
20230925,115100,26140870,12530,12530,12530,12530,0
|
|
20230925,115000,26140870,12530,12530,12530,12530,0
|
|
20230925,114900,26140870,12530,12530,12530,12530,0
|
|
20230925,114800,26140870,12530,12530,12530,12530,0
|
|
20230925,114700,26140870,12530,12530,12530,12530,0
|
|
20230925,114600,26140870,12530,12530,12530,12530,25
|
|
20230925,114500,25827620,12530,12530,12530,12530,13
|
|
20230925,114400,25664730,12540,12540,12540,12540,0
|
|
20230925,114300,25664730,12540,12540,12540,12540,1
|
|
20230925,114200,25652190,12570,12570,12570,12570,0
|
|
20230925,114100,25652190,12570,12570,12570,12570,0
|
|
20230925,114000,25652190,12570,12570,12570,12570,0
|
|
20230925,113900,25652190,12570,12570,12570,12570,0
|
|
20230925,113800,25652190,12570,12570,12570,12570,0
|
|
20230925,113700,25652190,12570,12570,12570,12570,54
|
|
20230925,113600,24973410,12570,12530,12570,12530,125
|
|
20230925,113500,23402800,12530,12530,12530,12530,0
|
|
20230925,113400,23402800,12530,12530,12530,12530,0
|
|
20230925,113300,23402800,12530,12530,12530,12530,0
|
|
20230925,113200,23402800,12530,12530,12530,12530,10
|
|
20230925,113100,23277500,12530,12530,12530,12530,1
|
|
20230925,113000,23264970,12530,12530,12530,12530,36
|
|
20230925,112900,22813890,12520,12520,12520,12520,0
|
|
20230925,112800,22813890,12520,12520,12520,12520,17
|
|
20230925,112700,22601050,12520,12520,12520,12520,0
|
|
20230925,112600,22601050,12520,12520,12520,12520,0
|
|
20230925,112500,22601050,12520,12520,12520,12520,0
|
|
20230925,112400,22601050,12520,12520,12520,12520,0
|
|
20230925,112300,22601050,12520,12520,12520,12520,0
|
|
20230925,112200,22601050,12520,12520,12520,12520,8
|
|
20230925,112100,22500890,12520,12520,12520,12520,17
|
|
20230925,112000,22288050,12520,12520,12520,12520,0
|
|
20230925,111900,22288050,12520,12520,12520,12520,0
|
|
20230925,111800,22288050,12520,12520,12520,12520,0
|
|
20230925,111700,22288050,12520,12520,12520,12520,2
|
|
20230925,111600,22263010,12520,12520,12520,12520,2
|
|
20230925,111500,22237970,12520,12520,12520,12520,52
|
|
20230925,111400,21586930,12520,12520,12520,12520,9
|
|
20230925,111300,21474250,12520,12520,12520,12520,0
|
|
20230925,111200,21474250,12520,12520,12520,12520,0
|
|
20230925,111100,21474250,12520,12520,12520,12520,13
|
|
20230925,111000,21311490,12520,12520,12520,12520,9
|
|
20230925,110900,21198810,12520,12520,12520,12520,0
|
|
20230925,110800,21198810,12520,12520,12520,12520,0
|
|
20230925,110700,21198810,12520,12520,12520,12520,177
|
|
20230925,110600,18982770,12520,12520,12520,12520,0
|
|
20230925,110500,18982770,12520,12520,12520,12520,0
|
|
20230925,110400,18982770,12520,12520,12520,12520,0
|
|
20230925,110300,18982770,12520,12520,12520,12520,0
|
|
20230925,110200,18982770,12520,12520,12520,12520,0
|
|
20230925,110100,18982770,12520,12520,12520,12520,0
|
|
20230925,110000,18982770,12520,12520,12520,12520,18
|
|
20230925,105900,18757410,12510,12510,12510,12510,0
|
|
20230925,105800,18757410,12510,12520,12520,12510,556
|
|
20230925,105700,11800150,12520,12520,12520,12520,0
|
|
20230925,105600,11800150,12520,12520,12520,12520,0
|
|
20230925,105500,11800150,12520,12520,12520,12520,0
|
|
20230925,105400,11800150,12520,12520,12520,12520,0
|
|
20230925,105300,11800150,12520,12520,12520,12520,5
|
|
20230925,105200,11737550,12520,12510,12520,12510,15
|
|
20230925,105100,11549890,12520,12520,12520,12520,0
|
|
20230925,105000,11549890,12520,12520,12520,12520,0
|
|
20230925,104900,11549890,12520,12510,12520,12510,18
|
|
20230925,104800,11324680,12510,12510,12510,12510,0
|
|
20230925,104700,11324680,12510,12510,12510,12510,0
|
|
20230925,104600,11324680,12510,12510,12510,12510,0
|
|
20230925,104500,11324680,12510,12510,12510,12510,0
|
|
20230925,104400,11324680,12510,12510,12510,12510,0
|
|
20230925,104300,11324680,12510,12510,12510,12510,0
|
|
20230925,104200,11324680,12510,12510,12510,12510,15
|
|
20230925,104100,11137030,12510,12510,12510,12510,1
|
|
20230925,104000,11124520,12520,12520,12520,12520,0
|
|
20230925,103900,11124520,12520,12520,12520,12520,0
|
|
20230925,103800,11124520,12520,12500,12520,12500,11
|
|
20230925,103700,10986980,12500,12500,12500,12500,0
|
|
20230925,103600,10986980,12500,12500,12500,12500,0
|
|
20230925,103500,10986980,12500,12500,12500,12500,0
|
|
20230925,103400,10986980,12500,12500,12500,12500,0
|
|
20230925,103300,10986980,12500,12500,12500,12500,0
|
|
20230925,103200,10986980,12500,12500,12500,12500,0
|
|
20230925,103100,10986980,12500,12500,12500,12500,16
|
|
20230925,103000,10786980,12510,12500,12510,12500,8
|
|
20230925,102900,10686970,12500,12500,12500,12500,0
|
|
20230925,102800,10686970,12500,12500,12500,12500,0
|
|
20230925,102700,10686970,12500,12500,12500,12500,8
|
|
20230925,102600,10586970,12520,12520,12520,12520,0
|
|
20230925,102500,10586970,12520,12520,12520,12520,0
|
|
20230925,102400,10586970,12520,12500,12520,12500,10
|
|
20230925,102300,10461950,12530,12530,12530,12530,0
|
|
20230925,102200,10461950,12530,12530,12530,12530,2
|
|
20230925,102100,10436890,12510,12510,12510,12510,0
|
|
20230925,102000,10436890,12510,12510,12510,12510,0
|
|
20230925,101900,10436890,12510,12510,12510,12510,0
|
|
20230925,101800,10436890,12510,12510,12510,12510,0
|
|
20230925,101700,10436890,12510,12510,12510,12510,0
|
|
20230925,101600,10436890,12510,12500,12510,12500,9
|
|
20230925,101500,10324380,12510,12510,12510,12510,0
|
|
20230925,101400,10324380,12510,12510,12510,12510,0
|
|
20230925,101300,10324380,12510,12500,12510,12500,10
|
|
20230925,101200,10199370,12500,12500,12500,12500,0
|
|
20230925,101100,10199370,12500,12500,12500,12500,0
|
|
20230925,101000,10199370,12500,12500,12500,12500,0
|
|
20230925,100900,10199370,12500,12500,12500,12500,9
|
|
20230925,100800,10086870,12500,12500,12500,12500,0
|
|
20230925,100700,10086870,12500,12500,12500,12500,0
|
|
20230925,100600,10086870,12500,12500,12500,12500,0
|
|
20230925,100500,10086870,12500,12500,12500,12500,8
|
|
20230925,100400,9986870,12510,12510,12510,12510,0
|
|
20230925,100300,9986870,12510,12510,12510,12510,0
|
|
20230925,100200,9986870,12510,12500,12510,12500,10
|
|
20230925,100100,9861860,12510,12510,12510,12510,0
|
|
20230925,100000,9861860,12510,12510,12510,12510,0
|
|
20230925,095900,9861860,12510,12510,12510,12510,0
|
|
20230925,095800,9861860,12510,12500,12510,12500,10
|
|
20230925,095700,9736850,12500,12500,12500,12500,0
|
|
20230925,095600,9736850,12500,12500,12500,12500,0
|
|
20230925,095500,9736850,12500,12500,12500,12500,8
|
|
20230925,095400,9636850,12510,12510,12510,12510,0
|
|
20230925,095300,9636850,12510,12510,12510,12510,0
|
|
20230925,095200,9636850,12510,12510,12510,12510,1
|
|
20230925,095100,9624340,12510,12500,12510,12500,32
|
|
20230925,095000,9224320,12510,12510,12510,12510,0
|
|
20230925,094900,9224320,12510,12500,12510,12500,9
|
|
20230925,094800,9111810,12510,12510,12510,12510,0
|
|
20230925,094700,9111810,12510,12510,12510,12510,2
|
|
20230925,094600,9086790,12520,12520,12520,12520,0
|
|
20230925,094500,9086790,12520,12520,12520,12520,0
|
|
20230925,094400,9086790,12520,12520,12520,12520,2
|
|
20230925,094300,9061750,12550,12550,12550,12550,0
|
|
20230925,094200,9061750,12550,12550,12550,12550,0
|
|
20230925,094100,9061750,12550,12550,12550,12550,0
|
|
20230925,094000,9061750,12550,12550,12550,12550,0
|
|
20230925,093900,9061750,12550,12550,12550,12550,1
|
|
20230925,093800,9049200,12550,12550,12550,12550,0
|
|
20230925,093700,9049200,12550,12540,12550,12540,11
|
|
20230925,093600,8911240,12540,12540,12540,12540,3
|
|
20230925,093500,8873620,12540,12520,12540,12520,9
|
|
20230925,093400,8760790,12510,12510,12510,12500,233
|
|
20230925,093300,5848070,12510,12510,12510,12500,21
|
|
20230925,093200,5585450,12510,12510,12510,12510,0
|
|
20230925,093100,5585450,12510,12510,12510,12510,0
|
|
20230925,093000,5585450,12510,12510,12510,12510,1
|
|
20230925,092900,5572940,12500,12500,12500,12500,8
|
|
20230925,092800,5472940,12510,12510,12510,12510,0
|
|
20230925,092700,5472940,12510,12500,12510,12500,39
|
|
20230925,092600,4985410,12510,12500,12510,12500,10
|
|
20230925,092500,4860400,12510,12510,12510,12510,0
|
|
20230925,092400,4860400,12510,12510,12510,12510,1
|
|
20230925,092300,4847890,12510,12500,12510,12500,54
|
|
20230925,092200,4172850,12490,12500,12500,12490,31
|
|
20230925,092100,3785440,12500,12500,12500,12500,0
|
|
20230925,092000,3785440,12500,12500,12500,12500,0
|
|
20230925,091900,3785440,12500,12490,12500,12490,9
|
|
20230925,091800,3673020,12500,12500,12500,12500,43
|
|
20230925,091700,3135520,12500,12500,12500,12500,0
|
|
20230925,091600,3135520,12500,12500,12500,12500,0
|
|
20230925,091500,3135520,12500,12490,12500,12490,20
|
|
20230925,091400,2885700,12490,12490,12490,12490,0
|
|
20230925,091300,2885700,12490,12490,12490,12490,0
|
|
20230925,091200,2885700,12490,12490,12490,12490,0
|
|
20230925,091100,2885700,12490,12490,12490,12490,3
|
|
20230925,091000,2848230,12510,12510,12510,12510,0
|
|
20230925,090900,2848230,12510,12510,12510,12510,0
|
|
20230925,090800,2848230,12510,12510,12510,12510,5
|
|
20230925,090700,2785680,12520,12490,12520,12490,211
|
|
20230925,090600,149930,12490,12490,12490,12490,2
|
|
20230925,090500,124950,12480,12480,12480,12480,0
|
|
20230925,090400,124950,12480,12480,12480,12480,0
|
|
20230925,090300,124950,12480,12480,12480,12480,0
|
|
20230925,090200,124950,12480,12480,12480,12480,0
|
|
20230925,090100,124950,12480,12510,12510,12480,9
|
|
20230925,090000,12510,12510,12510,12510,12510,1
|