580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183700,76322290,12530,12530,12530,12530,51
|
|
20230926,183600,76322290,12530,12530,12530,12530,0
|
|
20230926,183500,76322290,12530,12530,12530,12530,0
|
|
20230926,183400,76322290,12530,12530,12530,12530,0
|
|
20230926,183300,76322290,12530,12530,12530,12530,0
|
|
20230926,183200,76322290,12530,12530,12530,12530,0
|
|
20230926,183100,76322290,12530,12530,12530,12530,0
|
|
20230926,183000,76322290,12530,12530,12530,12530,0
|
|
20230926,182900,76322290,12530,12530,12530,12530,0
|
|
20230926,182800,76322290,12530,12530,12530,12530,0
|
|
20230926,182700,76322290,12530,12530,12530,12530,0
|
|
20230926,182600,76322290,12530,12530,12530,12530,0
|
|
20230926,182500,76322290,12530,12530,12530,12530,0
|
|
20230926,182400,76322290,12530,12530,12530,12530,0
|
|
20230926,182300,76322290,12530,12530,12530,12530,0
|
|
20230926,182200,76322290,12530,12530,12530,12530,0
|
|
20230926,182100,76322290,12530,12530,12530,12530,0
|
|
20230926,182000,76322290,12530,12530,12530,12530,0
|
|
20230926,181900,76322290,12530,12530,12530,12530,0
|
|
20230926,181800,76322290,12530,12530,12530,12530,0
|
|
20230926,181700,76322290,12530,12530,12530,12530,0
|
|
20230926,181600,76322290,12530,12530,12530,12530,0
|
|
20230926,181500,76322290,12530,12530,12530,12530,0
|
|
20230926,181400,76322290,12530,12530,12530,12530,0
|
|
20230926,181300,76322290,12530,12530,12530,12530,0
|
|
20230926,181200,76322290,12530,12530,12530,12530,0
|
|
20230926,181100,76322290,12530,12530,12530,12530,0
|
|
20230926,181000,76322290,12530,12530,12530,12530,0
|
|
20230926,180900,76322290,12530,12530,12530,12530,0
|
|
20230926,180800,76322290,12530,12530,12530,12530,0
|
|
20230926,180700,76322290,12530,12530,12530,12530,51
|
|
20230926,180600,76322290,12530,12530,12530,12530,0
|
|
20230926,180500,76322290,12530,12530,12530,12530,0
|
|
20230926,180400,76322290,12530,12530,12530,12530,0
|
|
20230926,180300,76322290,12530,12530,12530,12530,0
|
|
20230926,180200,76322290,12530,12530,12530,12530,0
|
|
20230926,180100,76322290,12530,12530,12530,12530,0
|
|
20230926,180000,76322290,12530,12530,12530,12530,0
|
|
20230926,175900,76322290,12530,12530,12530,12530,0
|
|
20230926,175800,76322290,12530,12530,12530,12530,0
|
|
20230926,175700,76322290,12530,12530,12530,12530,0
|
|
20230926,175600,76322290,12530,12530,12530,12530,0
|
|
20230926,175500,76322290,12530,12530,12530,12530,0
|
|
20230926,175400,76322290,12530,12530,12530,12530,0
|
|
20230926,175300,76322290,12530,12530,12530,12530,0
|
|
20230926,175200,76322290,12530,12530,12530,12530,0
|
|
20230926,175100,76322290,12530,12530,12530,12530,0
|
|
20230926,175000,76322290,12530,12530,12530,12530,0
|
|
20230926,174900,76322290,12530,12530,12530,12530,0
|
|
20230926,174800,76322290,12530,12530,12530,12530,0
|
|
20230926,174700,76322290,12530,12530,12530,12530,0
|
|
20230926,174600,76322290,12530,12530,12530,12530,0
|
|
20230926,174500,76322290,12530,12530,12530,12530,0
|
|
20230926,174400,76322290,12530,12530,12530,12530,0
|
|
20230926,174300,76322290,12530,12530,12530,12530,0
|
|
20230926,174200,76322290,12530,12530,12530,12530,0
|
|
20230926,174100,76322290,12530,12530,12530,12530,0
|
|
20230926,174000,76322290,12530,12530,12530,12530,0
|
|
20230926,173900,76322290,12530,12530,12530,12530,0
|
|
20230926,173800,76322290,12530,12530,12530,12530,0
|
|
20230926,173700,76322290,12530,12530,12530,12530,51
|
|
20230926,173600,76322290,12530,12530,12530,12530,0
|
|
20230926,173500,76322290,12530,12530,12530,12530,0
|
|
20230926,173400,76322290,12530,12530,12530,12530,0
|
|
20230926,173300,76322290,12530,12530,12530,12530,0
|
|
20230926,173200,76322290,12530,12530,12530,12530,0
|
|
20230926,173100,76322290,12530,12530,12530,12530,0
|
|
20230926,173000,76322290,12530,12530,12530,12530,0
|
|
20230926,172900,76322290,12530,12530,12530,12530,0
|
|
20230926,172800,76322290,12530,12530,12530,12530,0
|
|
20230926,172700,76322290,12530,12530,12530,12530,0
|
|
20230926,172600,76322290,12530,12530,12530,12530,0
|
|
20230926,172500,76322290,12530,12530,12530,12530,0
|
|
20230926,172400,76322290,12530,12530,12530,12530,0
|
|
20230926,172300,76322290,12530,12530,12530,12530,0
|
|
20230926,172200,76322290,12530,12530,12530,12530,0
|
|
20230926,172100,76322290,12530,12530,12530,12530,0
|
|
20230926,172000,76322290,12530,12530,12530,12530,0
|
|
20230926,171900,76322290,12530,12530,12530,12530,0
|
|
20230926,171800,76322290,12530,12530,12530,12530,0
|
|
20230926,171700,76322290,12530,12530,12530,12530,0
|
|
20230926,171600,76322290,12530,12530,12530,12530,0
|
|
20230926,171500,76322290,12530,12530,12530,12530,0
|
|
20230926,171400,76322290,12530,12530,12530,12530,0
|
|
20230926,171300,76322290,12530,12530,12530,12530,0
|
|
20230926,171200,76322290,12530,12530,12530,12530,0
|
|
20230926,171100,76322290,12530,12530,12530,12530,0
|
|
20230926,171000,76322290,12530,12530,12530,12530,0
|
|
20230926,170900,76322290,12530,12530,12530,12530,0
|
|
20230926,170800,76322290,12530,12530,12530,12530,0
|
|
20230926,170700,76322290,12530,12530,12530,12530,51
|
|
20230926,170600,76322290,12530,12530,12530,12530,0
|
|
20230926,170500,76322290,12530,12530,12530,12530,0
|
|
20230926,170400,76322290,12530,12530,12530,12530,0
|
|
20230926,170300,76322290,12530,12530,12530,12530,0
|
|
20230926,170200,76322290,12530,12530,12530,12530,0
|
|
20230926,170100,76322290,12530,12530,12530,12530,0
|
|
20230926,170000,76322290,12530,12530,12530,12530,0
|
|
20230926,165900,76322290,12530,12530,12530,12530,0
|
|
20230926,165800,76322290,12530,12530,12530,12530,0
|
|
20230926,165700,76322290,12530,12530,12530,12530,0
|
|
20230926,165600,76322290,12530,12530,12530,12530,0
|
|
20230926,165500,76322290,12530,12530,12530,12530,0
|
|
20230926,165400,76322290,12530,12530,12530,12530,0
|
|
20230926,165300,76322290,12530,12530,12530,12530,0
|
|
20230926,165200,76322290,12530,12530,12530,12530,0
|
|
20230926,165100,76322290,12530,12530,12530,12530,0
|
|
20230926,165000,76322290,12530,12530,12530,12530,0
|
|
20230926,164900,76322290,12530,12530,12530,12530,0
|
|
20230926,164800,76322290,12530,12530,12530,12530,0
|
|
20230926,164700,76322290,12530,12530,12530,12530,0
|
|
20230926,164600,76322290,12530,12530,12530,12530,0
|
|
20230926,164500,76322290,12530,12530,12530,12530,0
|
|
20230926,164400,76322290,12530,12530,12530,12530,0
|
|
20230926,164300,76322290,12530,12530,12530,12530,0
|
|
20230926,164200,76322290,12530,12530,12530,12530,0
|
|
20230926,164100,76322290,12530,12530,12530,12530,0
|
|
20230926,164000,76322290,12530,12530,12530,12530,0
|
|
20230926,163900,76322290,12530,12530,12530,12530,0
|
|
20230926,163800,76322290,12530,12530,12530,12530,0
|
|
20230926,163700,76322290,12530,12530,12530,12530,51
|
|
20230926,163600,76322290,12530,12530,12530,12530,0
|
|
20230926,163500,76322290,12530,12530,12530,12530,0
|
|
20230926,163400,76322290,12530,12530,12530,12530,0
|
|
20230926,163300,76322290,12530,12530,12530,12530,0
|
|
20230926,163200,76322290,12530,12530,12530,12530,0
|
|
20230926,163100,76322290,12530,12530,12530,12530,0
|
|
20230926,163000,76322290,12530,12530,12530,12530,0
|
|
20230926,162900,76322290,12530,12530,12530,12530,0
|
|
20230926,162800,76322290,12530,12530,12530,12530,0
|
|
20230926,162700,76322290,12530,12530,12530,12530,0
|
|
20230926,162600,76322290,12530,12530,12530,12530,0
|
|
20230926,162500,76322290,12530,12530,12530,12530,0
|
|
20230926,162400,76322290,12530,12530,12530,12530,0
|
|
20230926,162300,76322290,12530,12530,12530,12530,0
|
|
20230926,162200,76322290,12530,12530,12530,12530,0
|
|
20230926,162100,76322290,12530,12530,12530,12530,0
|
|
20230926,162000,76322290,12530,12530,12530,12530,0
|
|
20230926,161900,76322290,12530,12530,12530,12530,0
|
|
20230926,161800,76322290,12530,12530,12530,12530,0
|
|
20230926,161700,76322290,12530,12530,12530,12530,0
|
|
20230926,161600,76322290,12530,12530,12530,12530,0
|
|
20230926,161500,76322290,12530,12530,12530,12530,0
|
|
20230926,161400,76322290,12530,12530,12530,12530,0
|
|
20230926,161300,76322290,12530,12530,12530,12530,0
|
|
20230926,161200,76322290,12530,12530,12530,12530,0
|
|
20230926,161100,76322290,12530,12530,12530,12530,0
|
|
20230926,161000,76322290,12530,12530,12530,12530,0
|
|
20230926,160900,76322290,12530,12530,12530,12530,0
|
|
20230926,160800,76322290,12530,12530,12530,12530,0
|
|
20230926,160700,76322290,12530,12530,12530,12530,51
|
|
20230926,160600,76322290,12530,12530,12530,12530,0
|
|
20230926,160500,76322290,12530,12530,12530,12530,0
|
|
20230926,160400,76322290,12530,12530,12530,12530,0
|
|
20230926,160300,76322290,12530,12530,12530,12530,0
|
|
20230926,160200,76322290,12530,12530,12530,12530,0
|
|
20230926,160100,76322290,12530,12530,12530,12530,0
|
|
20230926,160000,76322290,12530,12530,12530,12530,0
|
|
20230926,155900,76322290,12530,12530,12530,12530,0
|
|
20230926,155800,76322290,12530,12530,12530,12530,0
|
|
20230926,155700,76322290,12530,12530,12530,12530,0
|
|
20230926,155600,76322290,12530,12530,12530,12530,0
|
|
20230926,155500,76322290,12530,12530,12530,12530,0
|
|
20230926,155400,76322290,12530,12530,12530,12530,0
|
|
20230926,155300,76322290,12530,12530,12530,12530,0
|
|
20230926,155200,76322290,12530,12530,12530,12530,0
|
|
20230926,155100,76322290,12530,12530,12530,12530,0
|
|
20230926,155000,76322290,12530,12530,12530,12530,0
|
|
20230926,154900,76322290,12530,12530,12530,12530,0
|
|
20230926,154800,76322290,12530,12530,12530,12530,0
|
|
20230926,154700,76322290,12530,12530,12530,12530,0
|
|
20230926,154600,76322290,12530,12530,12530,12530,0
|
|
20230926,154500,76322290,12530,12530,12530,12530,0
|
|
20230926,154400,76322290,12530,12530,12530,12530,0
|
|
20230926,154300,76322290,12530,12530,12530,12530,0
|
|
20230926,154200,76322290,12530,12530,12530,12530,0
|
|
20230926,154100,76322290,12530,12530,12530,12530,0
|
|
20230926,154000,76322290,12530,12530,12530,12530,0
|
|
20230926,153900,76322290,12530,12530,12530,12530,0
|
|
20230926,153800,76322290,12530,12530,12530,12530,0
|
|
20230926,153700,76322290,12530,12530,12530,12530,51
|
|
20230926,153600,76322290,12530,12530,12530,12530,0
|
|
20230926,153500,76322290,12530,12530,12530,12530,0
|
|
20230926,153400,76322290,12530,12530,12530,12530,0
|
|
20230926,153300,76322290,12530,12530,12530,12530,0
|
|
20230926,153200,76322290,12530,12530,12530,12530,0
|
|
20230926,153100,76322290,12530,12530,12530,12530,0
|
|
20230926,153000,76322290,12530,12530,12530,12530,51
|
|
20230926,152900,75683260,12540,12540,12540,12540,0
|
|
20230926,152800,75683260,12540,12540,12540,12540,0
|
|
20230926,152700,75683260,12540,12540,12540,12540,0
|
|
20230926,152600,75683260,12540,12540,12540,12540,0
|
|
20230926,152500,75683260,12540,12540,12540,12540,0
|
|
20230926,152400,75683260,12540,12540,12540,12540,0
|
|
20230926,152300,75683260,12540,12540,12540,12540,0
|
|
20230926,152200,75683260,12540,12540,12540,12540,0
|
|
20230926,152100,75683260,12540,12540,12540,12540,0
|
|
20230926,152000,75683260,12540,12540,12540,12540,0
|
|
20230926,151900,75683260,12540,12530,12540,12530,10
|
|
20230926,151800,75557880,12530,12530,12530,12530,9
|
|
20230926,151700,75445110,12530,12530,12530,12530,0
|
|
20230926,151600,75445110,12530,12530,12530,12530,5
|
|
20230926,151500,75382460,12530,12530,12530,12530,0
|
|
20230926,151400,75382460,12530,12530,12530,12530,0
|
|
20230926,151300,75382460,12530,12530,12530,12530,0
|
|
20230926,151200,75382460,12530,12530,12530,12530,8
|
|
20230926,151100,75282220,12540,12540,12540,12540,0
|
|
20230926,151000,75282220,12540,12540,12540,12540,4
|
|
20230926,150900,75232060,12540,12540,12540,12540,0
|
|
20230926,150800,75232060,12540,12540,12540,12540,24
|
|
20230926,150700,74931100,12550,12550,12550,12550,0
|
|
20230926,150600,74931100,12550,12550,12550,12550,0
|
|
20230926,150500,74931100,12550,12550,12550,12550,0
|
|
20230926,150400,74931100,12550,12550,12550,12550,30
|
|
20230926,150300,74554600,12540,12540,12540,12540,0
|
|
20230926,150200,74554600,12540,12540,12540,12540,0
|
|
20230926,150100,74554600,12540,12540,12540,12540,40
|
|
20230926,150000,74053000,12530,12530,12530,12530,373
|
|
20230926,145900,69379310,12530,12530,12530,12530,0
|
|
20230926,145800,69379310,12530,12530,12530,12530,7
|
|
20230926,145700,69291600,12540,12540,12540,12540,0
|
|
20230926,145600,69291600,12540,12540,12540,12540,0
|
|
20230926,145500,69291600,12540,12540,12540,12540,39
|
|
20230926,145400,68802540,12540,12540,12540,12540,48
|
|
20230926,145300,68200620,12530,12540,12540,12530,340
|
|
20230926,145200,63940020,12540,12540,12540,12540,0
|
|
20230926,145100,63940020,12540,12540,12540,12540,7
|
|
20230926,145000,63852240,12530,12530,12530,12530,0
|
|
20230926,144900,63852240,12530,12530,12530,12530,0
|
|
20230926,144800,63852240,12530,12540,12540,12530,169
|
|
20230926,144700,61734290,12540,12540,12540,12540,0
|
|
20230926,144600,61734290,12540,12540,12540,12540,0
|
|
20230926,144500,61734290,12540,12540,12540,12540,0
|
|
20230926,144400,61734290,12540,12550,12550,12540,21
|
|
20230926,144300,61470890,12550,12550,12550,12550,0
|
|
20230926,144200,61470890,12550,12550,12550,12550,0
|
|
20230926,144100,61470890,12550,12550,12550,12550,0
|
|
20230926,144000,61470890,12550,12550,12550,12550,0
|
|
20230926,143900,61470890,12550,12550,12550,12550,0
|
|
20230926,143800,61470890,12550,12550,12550,12550,0
|
|
20230926,143700,61470890,12550,12550,12550,12550,0
|
|
20230926,143600,61470890,12550,12550,12550,12550,7
|
|
20230926,143500,61383040,12550,12550,12550,12550,0
|
|
20230926,143400,61383040,12550,12550,12550,12550,0
|
|
20230926,143300,61383040,12550,12550,12550,12550,0
|
|
20230926,143200,61383040,12550,12550,12550,12550,0
|
|
20230926,143100,61383040,12550,12550,12550,12550,0
|
|
20230926,143000,61383040,12550,12550,12550,12550,0
|
|
20230926,142900,61383040,12550,12550,12550,12550,7
|
|
20230926,142800,61295190,12540,12540,12540,12540,0
|
|
20230926,142700,61295190,12540,12540,12540,12540,0
|
|
20230926,142600,61295190,12540,12540,12540,12540,0
|
|
20230926,142500,61295190,12540,12540,12540,12540,0
|
|
20230926,142400,61295190,12540,12540,12540,12540,0
|
|
20230926,142300,61295190,12540,12540,12540,12540,0
|
|
20230926,142200,61295190,12540,12540,12540,12540,6
|
|
20230926,142100,61219950,12540,12540,12540,12540,0
|
|
20230926,142000,61219950,12540,12540,12540,12540,0
|
|
20230926,141900,61219950,12540,12540,12540,12540,0
|
|
20230926,141800,61219950,12540,12540,12540,12540,0
|
|
20230926,141700,61219950,12540,12540,12540,12540,0
|
|
20230926,141600,61219950,12540,12540,12540,12540,0
|
|
20230926,141500,61219950,12540,12540,12540,12540,8
|
|
20230926,141400,61119630,12550,12550,12550,12550,0
|
|
20230926,141300,61119630,12550,12550,12550,12550,0
|
|
20230926,141200,61119630,12550,12550,12550,12550,0
|
|
20230926,141100,61119630,12550,12550,12550,12550,38
|
|
20230926,141000,60642730,12550,12550,12550,12550,0
|
|
20230926,140900,60642730,12550,12550,12550,12550,0
|
|
20230926,140800,60642730,12550,12550,12550,12550,0
|
|
20230926,140700,60642730,12550,12550,12550,12550,7
|
|
20230926,140600,60554880,12560,12560,12560,12560,0
|
|
20230926,140500,60554880,12560,12560,12560,12560,0
|
|
20230926,140400,60554880,12560,12560,12560,12560,3
|
|
20230926,140300,60517200,12570,12570,12570,12570,0
|
|
20230926,140200,60517200,12570,12570,12570,12570,1
|
|
20230926,140100,60504630,12560,12560,12560,12560,0
|
|
20230926,140000,60504630,12560,12560,12560,12560,0
|
|
20230926,135900,60504630,12560,12560,12560,12560,0
|
|
20230926,135800,60504630,12560,12560,12560,12560,1
|
|
20230926,135700,60492070,12560,12560,12560,12560,0
|
|
20230926,135600,60492070,12560,12560,12560,12560,7
|
|
20230926,135500,60404150,12560,12560,12560,12560,0
|
|
20230926,135400,60404150,12560,12560,12560,12560,0
|
|
20230926,135300,60404150,12560,12560,12560,12560,0
|
|
20230926,135200,60404150,12560,12560,12560,12560,0
|
|
20230926,135100,60404150,12560,12560,12560,12560,0
|
|
20230926,135000,60404150,12560,12560,12560,12560,180
|
|
20230926,134900,58143350,12580,12580,12580,12580,4
|
|
20230926,134800,58093030,12570,12570,12570,12570,0
|
|
20230926,134700,58093030,12570,12570,12570,12570,39
|
|
20230926,134600,57602800,12570,12570,12570,12570,0
|
|
20230926,134500,57602800,12570,12570,12570,12570,0
|
|
20230926,134400,57602800,12570,12570,12570,12570,0
|
|
20230926,134300,57602800,12570,12570,12570,12570,0
|
|
20230926,134200,57602800,12570,12570,12570,12570,0
|
|
20230926,134100,57602800,12570,12570,12570,12570,0
|
|
20230926,134000,57602800,12570,12570,12570,12570,0
|
|
20230926,133900,57602800,12570,12570,12570,12570,0
|
|
20230926,133800,57602800,12570,12570,12570,12570,0
|
|
20230926,133700,57602800,12570,12570,12570,12570,0
|
|
20230926,133600,57602800,12570,12570,12570,12570,0
|
|
20230926,133500,57602800,12570,12570,12570,12570,0
|
|
20230926,133400,57602800,12570,12570,12570,12570,0
|
|
20230926,133300,57602800,12570,12570,12570,12570,255
|
|
20230926,133200,54397450,12570,12570,12570,12570,300
|
|
20230926,133100,50626450,12550,12550,12550,12550,0
|
|
20230926,133000,50626450,12550,12550,12550,12550,0
|
|
20230926,132900,50626450,12550,12550,12550,12550,41
|
|
20230926,132800,50111900,12550,12550,12550,12550,0
|
|
20230926,132700,50111900,12550,12550,12550,12550,0
|
|
20230926,132600,50111900,12550,12550,12550,12550,7
|
|
20230926,132500,50024050,12550,12550,12550,12550,0
|
|
20230926,132400,50024050,12550,12550,12550,12550,0
|
|
20230926,132300,50024050,12550,12550,12550,12550,0
|
|
20230926,132200,50024050,12550,12550,12550,12550,9
|
|
20230926,132100,49911100,12550,12550,12550,12550,0
|
|
20230926,132000,49911100,12550,12550,12550,12550,6
|
|
20230926,131900,49835800,12550,12550,12550,12550,0
|
|
20230926,131800,49835800,12550,12550,12550,12550,0
|
|
20230926,131700,49835800,12550,12550,12550,12550,0
|
|
20230926,131600,49835800,12550,12550,12550,12550,0
|
|
20230926,131500,49835800,12550,12550,12550,12550,0
|
|
20230926,131400,49835800,12550,12550,12550,12550,0
|
|
20230926,131300,49835800,12550,12550,12550,12550,0
|
|
20230926,131200,49835800,12550,12550,12550,12550,7
|
|
20230926,131100,49747950,12550,12550,12550,12550,0
|
|
20230926,131000,49747950,12550,12550,12550,12550,2
|
|
20230926,130900,49722850,12530,12530,12530,12530,0
|
|
20230926,130800,49722850,12530,12530,12530,12530,0
|
|
20230926,130700,49722850,12530,12530,12530,12530,0
|
|
20230926,130600,49722850,12530,12530,12530,12530,0
|
|
20230926,130500,49722850,12530,12530,12530,12530,0
|
|
20230926,130400,49722850,12530,12530,12530,12530,0
|
|
20230926,130300,49722850,12530,12530,12530,12530,0
|
|
20230926,130200,49722850,12530,12530,12530,12530,7
|
|
20230926,130100,49635140,12530,12530,12530,12530,0
|
|
20230926,130000,49635140,12530,12530,12530,12530,0
|
|
20230926,125900,49635140,12530,12530,12530,12530,0
|
|
20230926,125800,49635140,12530,12530,12530,12530,0
|
|
20230926,125700,49635140,12530,12530,12530,12530,0
|
|
20230926,125600,49635140,12530,12530,12530,12530,0
|
|
20230926,125500,49635140,12530,12530,12530,12530,0
|
|
20230926,125400,49635140,12530,12530,12530,12530,7
|
|
20230926,125300,49547430,12530,12530,12530,12530,0
|
|
20230926,125200,49547430,12530,12530,12530,12530,0
|
|
20230926,125100,49547430,12530,12530,12530,12530,0
|
|
20230926,125000,49547430,12530,12530,12530,12530,0
|
|
20230926,124900,49547430,12530,12530,12530,12530,0
|
|
20230926,124800,49547430,12530,12530,12530,12530,0
|
|
20230926,124700,49547430,12530,12530,12530,12530,0
|
|
20230926,124600,49547430,12530,12530,12530,12530,0
|
|
20230926,124500,49547430,12530,12530,12530,12530,0
|
|
20230926,124400,49547430,12530,12530,12530,12530,0
|
|
20230926,124300,49547430,12530,12530,12530,12530,0
|
|
20230926,124200,49547430,12530,12530,12530,12530,0
|
|
20230926,124100,49547430,12530,12530,12530,12530,2
|
|
20230926,124000,49522370,12570,12570,12570,12560,11
|
|
20230926,123900,49384140,12530,12530,12530,12520,262
|
|
20230926,123800,46103230,12560,12560,12560,12560,0
|
|
20230926,123700,46103230,12560,12560,12560,12560,0
|
|
20230926,123600,46103230,12560,12560,12560,12560,0
|
|
20230926,123500,46103230,12560,12560,12560,12560,0
|
|
20230926,123400,46103230,12560,12560,12560,12560,0
|
|
20230926,123300,46103230,12560,12530,12560,12530,8
|
|
20230926,123200,46002960,12560,12530,12560,12530,8
|
|
20230926,123100,45902690,12530,12530,12530,12530,0
|
|
20230926,123000,45902690,12530,12530,12530,12530,0
|
|
20230926,122900,45902690,12530,12530,12530,12530,0
|
|
20230926,122800,45902690,12530,12530,12530,12530,0
|
|
20230926,122700,45902690,12530,12530,12530,12530,0
|
|
20230926,122600,45902690,12530,12530,12530,12530,0
|
|
20230926,122500,45902690,12530,12530,12530,12530,7
|
|
20230926,122400,45814980,12560,12560,12560,12560,0
|
|
20230926,122300,45814980,12560,12560,12560,12560,0
|
|
20230926,122200,45814980,12560,12560,12560,12560,0
|
|
20230926,122100,45814980,12560,12560,12560,12560,0
|
|
20230926,122000,45814980,12560,12560,12560,12560,0
|
|
20230926,121900,45814980,12560,12560,12560,12560,1
|
|
20230926,121800,45802420,12530,12530,12530,12530,0
|
|
20230926,121700,45802420,12530,12560,12560,12530,9
|
|
20230926,121600,45689590,12560,12560,12560,12560,0
|
|
20230926,121500,45689590,12560,12530,12560,12530,25
|
|
20230926,121400,45376280,12530,12530,12530,12530,0
|
|
20230926,121300,45376280,12530,12530,12530,12530,0
|
|
20230926,121200,45376280,12530,12530,12530,12530,4
|
|
20230926,121100,45326160,12560,12560,12560,12560,0
|
|
20230926,121000,45326160,12560,12560,12560,12560,0
|
|
20230926,120900,45326160,12560,12560,12560,12560,0
|
|
20230926,120800,45326160,12560,12560,12560,12560,0
|
|
20230926,120700,45326160,12560,12560,12560,12560,0
|
|
20230926,120600,45326160,12560,12560,12560,12560,3
|
|
20230926,120500,45288480,12560,12560,12560,12560,50
|
|
20230926,120400,44660480,12550,12550,12550,12530,732
|
|
20230926,120300,35484890,12550,12550,12550,12550,100
|
|
20230926,120200,34229890,12540,12540,12540,12540,0
|
|
20230926,120100,34229890,12540,12550,12550,12540,13
|
|
20230926,120000,34066810,12560,12560,12560,12560,1
|
|
20230926,115900,34054250,12560,12560,12560,12560,0
|
|
20230926,115800,34054250,12560,12560,12560,12560,0
|
|
20230926,115700,34054250,12560,12560,12560,12560,0
|
|
20230926,115600,34054250,12560,12560,12560,12560,0
|
|
20230926,115500,34054250,12560,12540,12560,12540,7
|
|
20230926,115400,33966450,12570,12570,12570,12570,0
|
|
20230926,115300,33966450,12570,12570,12570,12570,0
|
|
20230926,115200,33966450,12570,12570,12570,12570,0
|
|
20230926,115100,33966450,12570,12570,12570,12570,0
|
|
20230926,115000,33966450,12570,12570,12570,12570,0
|
|
20230926,114900,33966450,12570,12570,12570,12570,0
|
|
20230926,114800,33966450,12570,12540,12570,12540,8
|
|
20230926,114700,33866100,12570,12570,12570,12570,0
|
|
20230926,114600,33866100,12570,12570,12570,12570,5
|
|
20230926,114500,33803250,12560,12540,12560,12540,428
|
|
20230926,114400,28435660,12540,12540,12540,12540,0
|
|
20230926,114300,28435660,12540,12540,12540,12540,0
|
|
20230926,114200,28435660,12540,12540,12540,12540,3
|
|
20230926,114100,28398040,12550,12550,12550,12550,0
|
|
20230926,114000,28398040,12550,12550,12550,12550,7
|
|
20230926,113900,28310190,12560,12560,12560,12560,1
|
|
20230926,113800,28297630,12570,12570,12570,12570,0
|
|
20230926,113700,28297630,12570,12570,12570,12570,0
|
|
20230926,113600,28297630,12570,12570,12570,12570,1
|
|
20230926,113500,28285060,12570,12570,12570,12570,22
|
|
20230926,113400,28008520,12570,12550,12570,12550,700
|
|
20230926,113300,19222520,12550,12550,12550,12550,6
|
|
20230926,113200,19147220,12570,12570,12570,12570,0
|
|
20230926,113100,19147220,12570,12570,12570,12570,0
|
|
20230926,113000,19147220,12570,12570,12570,12570,0
|
|
20230926,112900,19147220,12570,12570,12570,12570,0
|
|
20230926,112800,19147220,12570,12570,12570,12570,0
|
|
20230926,112700,19147220,12570,12550,12570,12550,7
|
|
20230926,112600,19059350,12570,12570,12570,12570,0
|
|
20230926,112500,19059350,12570,12570,12570,12570,0
|
|
20230926,112400,19059350,12570,12570,12570,12570,0
|
|
20230926,112300,19059350,12570,12570,12570,12570,0
|
|
20230926,112200,19059350,12570,12570,12570,12570,0
|
|
20230926,112100,19059350,12570,12570,12570,12570,2
|
|
20230926,112000,19034210,12550,12550,12550,12550,7
|
|
20230926,111900,18946360,12560,12560,12560,12560,0
|
|
20230926,111800,18946360,12560,12560,12560,12560,2
|
|
20230926,111700,18921240,12560,12560,12560,12560,0
|
|
20230926,111600,18921240,12560,12560,12560,12560,0
|
|
20230926,111500,18921240,12560,12560,12560,12560,0
|
|
20230926,111400,18921240,12560,12560,12560,12560,0
|
|
20230926,111300,18921240,12560,12560,12560,12560,0
|
|
20230926,111200,18921240,12560,12560,12560,12560,6
|
|
20230926,111100,18845880,12560,12560,12560,12560,0
|
|
20230926,111000,18845880,12560,12560,12560,12560,0
|
|
20230926,110900,18845880,12560,12560,12560,12560,0
|
|
20230926,110800,18845880,12560,12560,12560,12560,0
|
|
20230926,110700,18845880,12560,12560,12560,12560,0
|
|
20230926,110600,18845880,12560,12560,12560,12560,7
|
|
20230926,110500,18757960,12580,12580,12580,12580,0
|
|
20230926,110400,18757960,12580,12580,12580,12580,0
|
|
20230926,110300,18757960,12580,12580,12580,12580,0
|
|
20230926,110200,18757960,12580,12580,12580,12580,4
|
|
20230926,110100,18707640,12560,12560,12560,12560,0
|
|
20230926,110000,18707640,12560,12560,12560,12560,0
|
|
20230926,105900,18707640,12560,12560,12560,12560,0
|
|
20230926,105800,18707640,12560,12560,12560,12560,0
|
|
20230926,105700,18707640,12560,12560,12560,12560,0
|
|
20230926,105600,18707640,12560,12560,12560,12560,10
|
|
20230926,105500,18582040,12550,12550,12550,12550,7
|
|
20230926,105400,18494190,12550,12550,12550,12550,0
|
|
20230926,105300,18494190,12550,12550,12550,12550,0
|
|
20230926,105200,18494190,12550,12550,12550,12550,0
|
|
20230926,105100,18494190,12550,12550,12550,12550,0
|
|
20230926,105000,18494190,12550,12550,12550,12550,0
|
|
20230926,104900,18494190,12550,12550,12550,12550,0
|
|
20230926,104800,18494190,12550,12570,12570,12550,8
|
|
20230926,104700,18393770,12580,12580,12580,12580,0
|
|
20230926,104600,18393770,12580,12580,12580,12580,1
|
|
20230926,104500,18381190,12580,12580,12580,12580,0
|
|
20230926,104400,18381190,12580,12580,12580,12580,0
|
|
20230926,104300,18381190,12580,12580,12580,12580,0
|
|
20230926,104200,18381190,12580,12580,12580,12580,0
|
|
20230926,104100,18381190,12580,12580,12580,12580,0
|
|
20230926,104000,18381190,12580,12580,12580,12580,7
|
|
20230926,103900,18293130,12580,12580,12580,12580,0
|
|
20230926,103800,18293130,12580,12580,12580,12580,0
|
|
20230926,103700,18293130,12580,12580,12580,12580,0
|
|
20230926,103600,18293130,12580,12580,12580,12580,0
|
|
20230926,103500,18293130,12580,12580,12580,12580,0
|
|
20230926,103400,18293130,12580,12580,12580,12580,26
|
|
20230926,103300,17966050,12540,12540,12540,12540,314
|
|
20230926,103200,14028490,12540,12540,12540,12540,0
|
|
20230926,103100,14028490,12540,12540,12540,12540,0
|
|
20230926,103000,14028490,12540,12540,12540,12540,0
|
|
20230926,102900,14028490,12540,12540,12540,12540,0
|
|
20230926,102800,14028490,12540,12540,12540,12540,0
|
|
20230926,102700,14028490,12540,12540,12540,12540,0
|
|
20230926,102600,14028490,12540,12540,12540,12540,8
|
|
20230926,102500,13928170,12540,12540,12540,12540,1
|
|
20230926,102400,13915630,12540,12540,12540,12540,0
|
|
20230926,102300,13915630,12540,12540,12540,12540,0
|
|
20230926,102200,13915630,12540,12540,12540,12540,0
|
|
20230926,102100,13915630,12540,12540,12540,12540,0
|
|
20230926,102000,13915630,12540,12540,12540,12540,0
|
|
20230926,101900,13915630,12540,12540,12540,12540,7
|
|
20230926,101800,13827850,12540,12540,12540,12540,0
|
|
20230926,101700,13827850,12540,12540,12540,12540,0
|
|
20230926,101600,13827850,12540,12540,12540,12540,0
|
|
20230926,101500,13827850,12540,12540,12540,12540,0
|
|
20230926,101400,13827850,12540,12540,12540,12540,0
|
|
20230926,101300,13827850,12540,12540,12540,12540,7
|
|
20230926,101200,13740070,12540,12540,12540,12540,0
|
|
20230926,101100,13740070,12540,12540,12540,12540,0
|
|
20230926,101000,13740070,12540,12540,12540,12540,0
|
|
20230926,100900,13740070,12540,12540,12540,12540,0
|
|
20230926,100800,13740070,12540,12540,12540,12540,0
|
|
20230926,100700,13740070,12540,12540,12540,12540,0
|
|
20230926,100600,13740070,12540,12540,12540,12540,7
|
|
20230926,100500,13652290,12540,12540,12540,12540,0
|
|
20230926,100400,13652290,12540,12540,12540,12540,0
|
|
20230926,100300,13652290,12540,12540,12540,12540,2
|
|
20230926,100200,13627210,12530,12530,12530,12530,0
|
|
20230926,100100,13627210,12530,12530,12530,12530,0
|
|
20230926,100000,13627210,12530,12530,12530,12530,7
|
|
20230926,095900,13539500,12570,12570,12570,12570,1
|
|
20230926,095800,13526930,12580,12580,12580,12580,11
|
|
20230926,095700,13388550,12570,12570,12570,12570,0
|
|
20230926,095600,13388550,12570,12570,12570,12560,548
|
|
20230926,095500,6505530,12580,12560,12580,12520,392
|
|
20230926,095400,1585510,12590,12590,12590,12590,0
|
|
20230926,095300,1585510,12590,12590,12590,12560,61
|
|
20230926,095200,817730,12590,12590,12590,12590,0
|
|
20230926,095100,817730,12590,12590,12590,12590,0
|
|
20230926,095000,817730,12590,12590,12590,12590,1
|
|
20230926,094900,805140,12600,12600,12600,12600,1
|
|
20230926,094800,792540,12550,12550,12550,12550,0
|
|
20230926,094700,792540,12550,12550,12550,12550,0
|
|
20230926,094600,792540,12550,12550,12550,12550,0
|
|
20230926,094500,792540,12550,12550,12600,12550,16
|
|
20230926,094400,591690,12600,12600,12600,12600,0
|
|
20230926,094300,591690,12600,12550,12600,12550,2
|
|
20230926,094200,566540,12590,12590,12590,12590,10
|
|
20230926,094100,440640,12600,12600,12600,12600,0
|
|
20230926,094000,440640,12600,12600,12600,12600,0
|
|
20230926,093900,440640,12600,12600,12600,12600,0
|
|
20230926,093800,440640,12600,12600,12600,12600,11
|
|
20230926,093700,302040,12600,12600,12600,12600,0
|
|
20230926,093600,302040,12600,12600,12600,12600,0
|
|
20230926,093500,302040,12600,12600,12600,12600,0
|
|
20230926,093400,302040,12600,12600,12600,12600,0
|
|
20230926,093300,302040,12600,12600,12600,12600,0
|
|
20230926,093200,302040,12600,12600,12600,12600,0
|
|
20230926,093100,302040,12600,12600,12600,12600,0
|
|
20230926,093000,302040,12600,12600,12600,12600,0
|
|
20230926,092900,302040,12600,12600,12600,12600,0
|
|
20230926,092800,302040,12600,12600,12600,12600,0
|
|
20230926,092700,302040,12600,12600,12600,12600,0
|
|
20230926,092600,302040,12600,12600,12600,12600,0
|
|
20230926,092500,302040,12600,12600,12600,12600,0
|
|
20230926,092400,302040,12600,12600,12600,12600,0
|
|
20230926,092300,302040,12600,12600,12600,12600,0
|
|
20230926,092200,302040,12600,12600,12600,12600,0
|
|
20230926,092100,302040,12600,12600,12600,12600,0
|
|
20230926,092000,302040,12600,12600,12600,12600,0
|
|
20230926,091900,302040,12600,12550,12600,12550,13
|
|
20230926,091800,138840,12550,12550,12550,12550,0
|
|
20230926,091700,138840,12550,12550,12550,12550,0
|
|
20230926,091600,138840,12550,12550,12550,12550,0
|
|
20230926,091500,138840,12550,12550,12550,12550,1
|
|
20230926,091400,126290,12590,12590,12590,12590,0
|
|
20230926,091300,126290,12590,12590,12590,12590,0
|
|
20230926,091200,126290,12590,12590,12590,12590,0
|
|
20230926,091100,126290,12590,12590,12590,12590,0
|
|
20230926,091000,126290,12590,12590,12590,12590,1
|
|
20230926,090900,113700,12600,12600,12600,12600,0
|
|
20230926,090800,113700,12600,12600,12600,12600,0
|
|
20230926,090700,113700,12600,12600,12600,12600,0
|
|
20230926,090600,113700,12600,12600,12600,12600,1
|
|
20230926,090500,101100,12600,12600,12600,12600,0
|
|
20230926,090400,101100,12600,12600,12600,12600,0
|
|
20230926,090300,101100,12600,12600,12600,12600,0
|
|
20230926,090200,101100,12600,12600,12600,12600,0
|
|
20230926,090100,101100,12600,12600,12600,12600,0
|
|
20230926,090000,101100,12600,12650,12650,12600,8
|