577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183400,39059430,12030,12030,12030,12030,180
|
|
20230912,183300,39059430,12030,12030,12030,12030,0
|
|
20230912,183200,39059430,12030,12030,12030,12030,0
|
|
20230912,183100,39059430,12030,12030,12030,12030,0
|
|
20230912,183000,39059430,12030,12030,12030,12030,0
|
|
20230912,182900,39059430,12030,12030,12030,12030,0
|
|
20230912,182800,39059430,12030,12030,12030,12030,0
|
|
20230912,182700,39059430,12030,12030,12030,12030,0
|
|
20230912,182600,39059430,12030,12030,12030,12030,0
|
|
20230912,182500,39059430,12030,12030,12030,12030,0
|
|
20230912,182400,39059430,12030,12030,12030,12030,0
|
|
20230912,182300,39059430,12030,12030,12030,12030,0
|
|
20230912,182200,39059430,12030,12030,12030,12030,0
|
|
20230912,182100,39059430,12030,12030,12030,12030,0
|
|
20230912,182000,39059430,12030,12030,12030,12030,0
|
|
20230912,181900,39059430,12030,12030,12030,12030,0
|
|
20230912,181800,39059430,12030,12030,12030,12030,0
|
|
20230912,181700,39059430,12030,12030,12030,12030,0
|
|
20230912,181600,39059430,12030,12030,12030,12030,0
|
|
20230912,181500,39059430,12030,12030,12030,12030,0
|
|
20230912,181400,39059430,12030,12030,12030,12030,0
|
|
20230912,181300,39059430,12030,12030,12030,12030,0
|
|
20230912,181200,39059430,12030,12030,12030,12030,0
|
|
20230912,181100,39059430,12030,12030,12030,12030,0
|
|
20230912,181000,39059430,12030,12030,12030,12030,0
|
|
20230912,180900,39059430,12030,12030,12030,12030,0
|
|
20230912,180800,39059430,12030,12030,12030,12030,0
|
|
20230912,180700,39059430,12030,12030,12030,12030,0
|
|
20230912,180600,39059430,12030,12030,12030,12030,0
|
|
20230912,180500,39059430,12030,12030,12030,12030,0
|
|
20230912,180400,39059430,12030,12030,12030,12030,180
|
|
20230912,180300,39059430,12030,12030,12030,12030,0
|
|
20230912,180200,39059430,12030,12030,12030,12030,0
|
|
20230912,180100,39059430,12030,12030,12030,12030,0
|
|
20230912,180000,39059430,12030,12030,12030,12030,0
|
|
20230912,175900,39059430,12030,12030,12030,12030,0
|
|
20230912,175800,39059430,12030,12030,12030,12030,0
|
|
20230912,175700,39059430,12030,12030,12030,12030,0
|
|
20230912,175600,39059430,12030,12030,12030,12030,0
|
|
20230912,175500,39059430,12030,12030,12030,12030,0
|
|
20230912,175400,39059430,12030,12030,12030,12030,0
|
|
20230912,175300,39059430,12030,12030,12030,12030,0
|
|
20230912,175200,39059430,12030,12030,12030,12030,0
|
|
20230912,175100,39059430,12030,12030,12030,12030,0
|
|
20230912,175000,39059430,12030,12030,12030,12030,0
|
|
20230912,174900,39059430,12030,12030,12030,12030,0
|
|
20230912,174800,39059430,12030,12030,12030,12030,0
|
|
20230912,174700,39059430,12030,12030,12030,12030,0
|
|
20230912,174600,39059430,12030,12030,12030,12030,0
|
|
20230912,174500,39059430,12030,12030,12030,12030,0
|
|
20230912,174400,39059430,12030,12030,12030,12030,0
|
|
20230912,174300,39059430,12030,12030,12030,12030,0
|
|
20230912,174200,39059430,12030,12030,12030,12030,0
|
|
20230912,174100,39059430,12030,12030,12030,12030,0
|
|
20230912,174000,39059430,12030,12030,12030,12030,0
|
|
20230912,173900,39059430,12030,12030,12030,12030,0
|
|
20230912,173800,39059430,12030,12030,12030,12030,0
|
|
20230912,173700,39059430,12030,12030,12030,12030,0
|
|
20230912,173600,39059430,12030,12030,12030,12030,0
|
|
20230912,173500,39059430,12030,12030,12030,12030,0
|
|
20230912,173400,39059430,12030,12030,12030,12030,180
|
|
20230912,173300,39059430,12030,12030,12030,12030,0
|
|
20230912,173200,39059430,12030,12030,12030,12030,0
|
|
20230912,173100,39059430,12030,12030,12030,12030,0
|
|
20230912,173000,39059430,12030,12030,12030,12030,0
|
|
20230912,172900,39059430,12030,12030,12030,12030,0
|
|
20230912,172800,39059430,12030,12030,12030,12030,0
|
|
20230912,172700,39059430,12030,12030,12030,12030,0
|
|
20230912,172600,39059430,12030,12030,12030,12030,0
|
|
20230912,172500,39059430,12030,12030,12030,12030,0
|
|
20230912,172400,39059430,12030,12030,12030,12030,0
|
|
20230912,172300,39059430,12030,12030,12030,12030,0
|
|
20230912,172200,39059430,12030,12030,12030,12030,0
|
|
20230912,172100,39059430,12030,12030,12030,12030,0
|
|
20230912,172000,39059430,12030,12030,12030,12030,0
|
|
20230912,171900,39059430,12030,12030,12030,12030,0
|
|
20230912,171800,39059430,12030,12030,12030,12030,0
|
|
20230912,171700,39059430,12030,12030,12030,12030,0
|
|
20230912,171600,39059430,12030,12030,12030,12030,0
|
|
20230912,171500,39059430,12030,12030,12030,12030,0
|
|
20230912,171400,39059430,12030,12030,12030,12030,0
|
|
20230912,171300,39059430,12030,12030,12030,12030,0
|
|
20230912,171200,39059430,12030,12030,12030,12030,0
|
|
20230912,171100,39059430,12030,12030,12030,12030,0
|
|
20230912,171000,39059430,12030,12030,12030,12030,0
|
|
20230912,170900,39059430,12030,12030,12030,12030,0
|
|
20230912,170800,39059430,12030,12030,12030,12030,0
|
|
20230912,170700,39059430,12030,12030,12030,12030,0
|
|
20230912,170600,39059430,12030,12030,12030,12030,0
|
|
20230912,170500,39059430,12030,12030,12030,12030,0
|
|
20230912,170400,39059430,12030,12030,12030,12030,180
|
|
20230912,170300,39059430,12030,12030,12030,12030,0
|
|
20230912,170200,39059430,12030,12030,12030,12030,0
|
|
20230912,170100,39059430,12030,12030,12030,12030,0
|
|
20230912,170000,39059430,12030,12030,12030,12030,0
|
|
20230912,165900,39059430,12030,12030,12030,12030,0
|
|
20230912,165800,39059430,12030,12030,12030,12030,0
|
|
20230912,165700,39059430,12030,12030,12030,12030,0
|
|
20230912,165600,39059430,12030,12030,12030,12030,0
|
|
20230912,165500,39059430,12030,12030,12030,12030,0
|
|
20230912,165400,39059430,12030,12030,12030,12030,0
|
|
20230912,165300,39059430,12030,12030,12030,12030,0
|
|
20230912,165200,39059430,12030,12030,12030,12030,0
|
|
20230912,165100,39059430,12030,12030,12030,12030,0
|
|
20230912,165000,39059430,12030,12030,12030,12030,0
|
|
20230912,164900,39059430,12030,12030,12030,12030,0
|
|
20230912,164800,39059430,12030,12030,12030,12030,0
|
|
20230912,164700,39059430,12030,12030,12030,12030,0
|
|
20230912,164600,39059430,12030,12030,12030,12030,0
|
|
20230912,164500,39059430,12030,12030,12030,12030,0
|
|
20230912,164400,39059430,12030,12030,12030,12030,0
|
|
20230912,164300,39059430,12030,12030,12030,12030,0
|
|
20230912,164200,39059430,12030,12030,12030,12030,0
|
|
20230912,164100,39059430,12030,12030,12030,12030,0
|
|
20230912,164000,39059430,12030,12030,12030,12030,0
|
|
20230912,163900,39059430,12030,12030,12030,12030,0
|
|
20230912,163800,39059430,12030,12030,12030,12030,0
|
|
20230912,163700,39059430,12030,12030,12030,12030,0
|
|
20230912,163600,39059430,12030,12030,12030,12030,0
|
|
20230912,163500,39059430,12030,12030,12030,12030,0
|
|
20230912,163400,39059430,12030,12030,12030,12030,180
|
|
20230912,163300,39059430,12030,12030,12030,12030,0
|
|
20230912,163200,39059430,12030,12030,12030,12030,0
|
|
20230912,163100,39059430,12030,12030,12030,12030,0
|
|
20230912,163000,39059430,12030,12030,12030,12030,0
|
|
20230912,162900,39059430,12030,12030,12030,12030,0
|
|
20230912,162800,39059430,12030,12030,12030,12030,0
|
|
20230912,162700,39059430,12030,12030,12030,12030,0
|
|
20230912,162600,39059430,12030,12030,12030,12030,0
|
|
20230912,162500,39059430,12030,12030,12030,12030,0
|
|
20230912,162400,39059430,12030,12030,12030,12030,0
|
|
20230912,162300,39059430,12030,12030,12030,12030,0
|
|
20230912,162200,39059430,12030,12030,12030,12030,0
|
|
20230912,162100,39059430,12030,12030,12030,12030,0
|
|
20230912,162000,39059430,12030,12030,12030,12030,0
|
|
20230912,161900,39059430,12030,12030,12030,12030,0
|
|
20230912,161800,39059430,12030,12030,12030,12030,0
|
|
20230912,161700,39059430,12030,12030,12030,12030,0
|
|
20230912,161600,39059430,12030,12030,12030,12030,0
|
|
20230912,161500,39059430,12030,12030,12030,12030,0
|
|
20230912,161400,39059430,12030,12030,12030,12030,0
|
|
20230912,161300,39059430,12030,12030,12030,12030,0
|
|
20230912,161200,39059430,12030,12030,12030,12030,0
|
|
20230912,161100,39059430,12030,12030,12030,12030,0
|
|
20230912,161000,39059430,12030,12030,12030,12030,0
|
|
20230912,160900,39059430,12030,12030,12030,12030,0
|
|
20230912,160800,39059430,12030,12030,12030,12030,0
|
|
20230912,160700,39059430,12030,12030,12030,12030,0
|
|
20230912,160600,39059430,12030,12030,12030,12030,0
|
|
20230912,160500,39059430,12030,12030,12030,12030,0
|
|
20230912,160400,39059430,12030,12030,12030,12030,180
|
|
20230912,160300,39059430,12030,12030,12030,12030,0
|
|
20230912,160200,39059430,12030,12030,12030,12030,0
|
|
20230912,160100,39059430,12030,12030,12030,12030,0
|
|
20230912,160000,39059430,12030,12030,12030,12030,0
|
|
20230912,155900,39059430,12030,12030,12030,12030,0
|
|
20230912,155800,39059430,12030,12030,12030,12030,0
|
|
20230912,155700,39059430,12030,12030,12030,12030,0
|
|
20230912,155600,39059430,12030,12030,12030,12030,0
|
|
20230912,155500,39059430,12030,12030,12030,12030,0
|
|
20230912,155400,39059430,12030,12030,12030,12030,0
|
|
20230912,155300,39059430,12030,12030,12030,12030,0
|
|
20230912,155200,39059430,12030,12030,12030,12030,0
|
|
20230912,155100,39059430,12030,12030,12030,12030,0
|
|
20230912,155000,39059430,12030,12030,12030,12030,0
|
|
20230912,154900,39059430,12030,12030,12030,12030,0
|
|
20230912,154800,39059430,12030,12030,12030,12030,0
|
|
20230912,154700,39059430,12030,12030,12030,12030,0
|
|
20230912,154600,39059430,12030,12030,12030,12030,0
|
|
20230912,154500,39059430,12030,12030,12030,12030,0
|
|
20230912,154400,39059430,12030,12030,12030,12030,0
|
|
20230912,154300,39059430,12030,12030,12030,12030,0
|
|
20230912,154200,39059430,12030,12030,12030,12030,0
|
|
20230912,154100,39059430,12030,12030,12030,12030,0
|
|
20230912,154000,39059430,12030,12030,12030,12030,0
|
|
20230912,153900,39059430,12030,12030,12030,12030,0
|
|
20230912,153800,39059430,12030,12030,12030,12030,0
|
|
20230912,153700,39059430,12030,12030,12030,12030,0
|
|
20230912,153600,39059430,12030,12030,12030,12030,0
|
|
20230912,153500,39059430,12030,12030,12030,12030,0
|
|
20230912,153400,39059430,12030,12030,12030,12030,180
|
|
20230912,153300,39059430,12030,12030,12030,12030,0
|
|
20230912,153200,39059430,12030,12030,12030,12030,0
|
|
20230912,153100,39059430,12030,12030,12030,12030,0
|
|
20230912,153000,39059430,12030,12030,12030,12030,180
|
|
20230912,152900,36894030,12030,12030,12030,12030,0
|
|
20230912,152800,36894030,12030,12030,12030,12030,0
|
|
20230912,152700,36894030,12030,12030,12030,12030,0
|
|
20230912,152600,36894030,12030,12030,12030,12030,0
|
|
20230912,152500,36894030,12030,12030,12030,12030,0
|
|
20230912,152400,36894030,12030,12030,12030,12030,0
|
|
20230912,152300,36894030,12030,12030,12030,12030,0
|
|
20230912,152200,36894030,12030,12030,12030,12030,0
|
|
20230912,152100,36894030,12030,12030,12030,12030,0
|
|
20230912,152000,36894030,12030,12030,12030,12030,0
|
|
20230912,151900,36894030,12030,12040,12040,12030,4
|
|
20230912,151800,36845900,12040,12070,12070,12040,16
|
|
20230912,151700,36653220,12070,12030,12070,12030,6
|
|
20230912,151600,36580840,12070,12070,12070,12070,6
|
|
20230912,151500,36508420,12070,12070,12070,12040,8
|
|
20230912,151400,36411890,12030,12070,12070,12030,11
|
|
20230912,151300,36279320,12070,12070,12070,12030,8
|
|
20230912,151200,36182840,12070,12070,12070,12070,4
|
|
20230912,151100,36134560,12070,12070,12070,12030,10
|
|
20230912,151000,36014000,12030,12030,12070,12030,9
|
|
20230912,150900,35905490,12070,12070,12070,12030,8
|
|
20230912,150800,35809010,12070,12070,12070,12070,6
|
|
20230912,150700,35736590,12050,12050,12050,12050,0
|
|
20230912,150600,35736590,12050,12030,12050,12030,51
|
|
20230912,150500,35123040,12040,12050,12050,12040,282
|
|
20230912,150400,31727750,12050,12050,12050,12050,0
|
|
20230912,150300,31727750,12050,12050,12050,12050,0
|
|
20230912,150200,31727750,12050,12050,12050,12050,0
|
|
20230912,150100,31727750,12050,12050,12050,12050,10
|
|
20230912,150000,31607250,12050,12050,12050,12050,1
|
|
20230912,145900,31595200,12040,12040,12040,12040,0
|
|
20230912,145800,31595200,12040,12040,12040,12040,60
|
|
20230912,145700,30872800,12040,12040,12040,12040,0
|
|
20230912,145600,30872800,12040,12040,12040,12040,0
|
|
20230912,145500,30872800,12040,12040,12040,12040,0
|
|
20230912,145400,30872800,12040,12040,12040,12040,0
|
|
20230912,145300,30872800,12040,12040,12040,12040,0
|
|
20230912,145200,30872800,12040,12040,12040,12040,0
|
|
20230912,145100,30872800,12040,12040,12040,12040,0
|
|
20230912,145000,30872800,12040,12040,12040,12040,0
|
|
20230912,144900,30872800,12040,12040,12040,12040,6
|
|
20230912,144800,30800560,12050,12050,12050,12050,0
|
|
20230912,144700,30800560,12050,12050,12050,12050,1
|
|
20230912,144600,30788510,12040,12040,12040,12040,0
|
|
20230912,144500,30788510,12040,12040,12040,12040,0
|
|
20230912,144400,30788510,12040,12040,12040,12040,10
|
|
20230912,144300,30668110,12040,12040,12040,12040,0
|
|
20230912,144200,30668110,12040,12040,12040,12040,0
|
|
20230912,144100,30668110,12040,12040,12040,12040,0
|
|
20230912,144000,30668110,12040,12040,12040,12040,1
|
|
20230912,143900,30656070,12040,12040,12040,12040,0
|
|
20230912,143800,30656070,12040,12040,12040,12040,0
|
|
20230912,143700,30656070,12040,12040,12040,12040,1
|
|
20230912,143600,30644030,12050,12050,12050,12050,0
|
|
20230912,143500,30644030,12050,12050,12050,12050,0
|
|
20230912,143400,30644030,12050,12050,12050,12050,0
|
|
20230912,143300,30644030,12050,12050,12050,12050,0
|
|
20230912,143200,30644030,12050,12050,12050,12050,0
|
|
20230912,143100,30644030,12050,12050,12050,12050,0
|
|
20230912,143000,30644030,12050,12050,12050,12050,0
|
|
20230912,142900,30644030,12050,12050,12050,12050,0
|
|
20230912,142800,30644030,12050,12050,12050,12050,0
|
|
20230912,142700,30644030,12050,12050,12050,12050,0
|
|
20230912,142600,30644030,12050,12050,12050,12050,0
|
|
20230912,142500,30644030,12050,12050,12050,12050,0
|
|
20230912,142400,30644030,12050,12050,12050,12050,1
|
|
20230912,142300,30631980,12040,12040,12040,12040,0
|
|
20230912,142200,30631980,12040,12040,12040,12040,7
|
|
20230912,142100,30547700,12040,12040,12040,12040,0
|
|
20230912,142000,30547700,12040,12050,12050,12040,17
|
|
20230912,141900,30342900,12050,12050,12050,12050,0
|
|
20230912,141800,30342900,12050,12050,12050,12050,0
|
|
20230912,141700,30342900,12050,12050,12050,12050,0
|
|
20230912,141600,30342900,12050,12050,12050,12050,0
|
|
20230912,141500,30342900,12050,12050,12050,12050,2
|
|
20230912,141400,30318800,12070,12070,12070,12070,0
|
|
20230912,141300,30318800,12070,12070,12070,12070,1
|
|
20230912,141200,30306730,12050,12050,12050,12050,0
|
|
20230912,141100,30306730,12050,12050,12050,12050,0
|
|
20230912,141000,30306730,12050,12050,12050,12050,0
|
|
20230912,140900,30306730,12050,12050,12050,12050,0
|
|
20230912,140800,30306730,12050,12050,12050,12050,0
|
|
20230912,140700,30306730,12050,12050,12050,12050,0
|
|
20230912,140600,30306730,12050,12050,12050,12050,0
|
|
20230912,140500,30306730,12050,12050,12050,12050,0
|
|
20230912,140400,30306730,12050,12050,12050,12050,10
|
|
20230912,140300,30186230,12040,12040,12040,12040,0
|
|
20230912,140200,30186230,12040,12040,12040,12040,0
|
|
20230912,140100,30186230,12040,12040,12040,12040,0
|
|
20230912,140000,30186230,12040,12040,12040,12040,1
|
|
20230912,135900,30174190,12040,12040,12040,12040,0
|
|
20230912,135800,30174190,12040,12040,12040,12040,0
|
|
20230912,135700,30174190,12040,12040,12040,12040,0
|
|
20230912,135600,30174190,12040,12040,12040,12040,60
|
|
20230912,135500,29451790,12040,12040,12040,12040,0
|
|
20230912,135400,29451790,12040,12040,12040,12040,0
|
|
20230912,135300,29451790,12040,12040,12040,12040,0
|
|
20230912,135200,29451790,12040,12040,12040,12040,0
|
|
20230912,135100,29451790,12040,12040,12040,12040,0
|
|
20230912,135000,29451790,12040,12040,12040,12040,0
|
|
20230912,134900,29451790,12040,12040,12040,12040,0
|
|
20230912,134800,29451790,12040,12040,12040,12040,0
|
|
20230912,134700,29451790,12040,12040,12040,12040,0
|
|
20230912,134600,29451790,12040,12040,12040,12040,7
|
|
20230912,134500,29367510,12040,12040,12040,12040,0
|
|
20230912,134400,29367510,12040,12040,12040,12040,0
|
|
20230912,134300,29367510,12040,12040,12040,12040,0
|
|
20230912,134200,29367510,12040,12040,12040,12040,0
|
|
20230912,134100,29367510,12040,12040,12040,12040,0
|
|
20230912,134000,29367510,12040,12040,12040,12040,0
|
|
20230912,133900,29367510,12040,12040,12040,12040,0
|
|
20230912,133800,29367510,12040,12040,12040,12040,0
|
|
20230912,133700,29367510,12040,12040,12040,12040,0
|
|
20230912,133600,29367510,12040,12040,12040,12040,0
|
|
20230912,133500,29367510,12040,12040,12040,12040,0
|
|
20230912,133400,29367510,12040,12050,12050,12040,82
|
|
20230912,133300,28380220,12040,12040,12040,12040,0
|
|
20230912,133200,28380220,12040,12050,12050,12040,602
|
|
20230912,133100,21132120,12040,12040,12040,12040,588
|
|
20230912,133000,14052600,12040,12040,12040,12040,0
|
|
20230912,132900,14052600,12040,12040,12040,12040,0
|
|
20230912,132800,14052600,12040,12040,12040,12040,5
|
|
20230912,132700,13992400,12050,12050,12050,12050,0
|
|
20230912,132600,13992400,12050,12050,12050,12050,0
|
|
20230912,132500,13992400,12050,12050,12050,12050,1
|
|
20230912,132400,13980350,12040,12040,12040,12040,0
|
|
20230912,132300,13980350,12040,12040,12040,12040,0
|
|
20230912,132200,13980350,12040,12050,12050,12040,3
|
|
20230912,132100,13944210,12090,12080,12090,12080,4
|
|
20230912,132000,13895870,12040,12040,12040,12040,0
|
|
20230912,131900,13895870,12040,12040,12040,12040,0
|
|
20230912,131800,13895870,12040,12040,12040,12040,0
|
|
20230912,131700,13895870,12040,12040,12040,12040,0
|
|
20230912,131600,13895870,12040,12040,12040,12040,0
|
|
20230912,131500,13895870,12040,12040,12040,12040,0
|
|
20230912,131400,13895870,12040,12040,12040,12040,1
|
|
20230912,131300,13883830,12050,12050,12050,12050,0
|
|
20230912,131200,13883830,12050,12050,12050,12050,0
|
|
20230912,131100,13883830,12050,12050,12050,12050,0
|
|
20230912,131000,13883830,12050,12050,12050,12050,0
|
|
20230912,130900,13883830,12050,12050,12050,12050,0
|
|
20230912,130800,13883830,12050,12050,12050,12050,0
|
|
20230912,130700,13883830,12050,12050,12050,12050,0
|
|
20230912,130600,13883830,12050,12050,12050,12050,0
|
|
20230912,130500,13883830,12050,12050,12050,12050,0
|
|
20230912,130400,13883830,12050,12050,12050,12050,0
|
|
20230912,130300,13883830,12050,12050,12050,12050,1
|
|
20230912,130200,13871780,12040,12040,12040,12040,8
|
|
20230912,130100,13775460,12050,12050,12050,12050,0
|
|
20230912,130000,13775460,12050,12050,12050,12050,0
|
|
20230912,125900,13775460,12050,12050,12050,12050,0
|
|
20230912,125800,13775460,12050,12050,12050,12050,1
|
|
20230912,125700,13763410,12040,12040,12040,12040,0
|
|
20230912,125600,13763410,12040,12040,12040,12040,0
|
|
20230912,125500,13763410,12040,12040,12040,12040,0
|
|
20230912,125400,13763410,12040,12040,12040,12040,0
|
|
20230912,125300,13763410,12040,12040,12040,12040,0
|
|
20230912,125200,13763410,12040,12040,12040,12040,0
|
|
20230912,125100,13763410,12040,12040,12040,12040,0
|
|
20230912,125000,13763410,12040,12040,12040,12040,0
|
|
20230912,124900,13763410,12040,12040,12040,12040,0
|
|
20230912,124800,13763410,12040,12040,12040,12040,0
|
|
20230912,124700,13763410,12040,12040,12040,12040,0
|
|
20230912,124600,13763410,12040,12040,12040,12040,0
|
|
20230912,124500,13763410,12040,12040,12040,12040,0
|
|
20230912,124400,13763410,12040,12040,12040,12040,0
|
|
20230912,124300,13763410,12040,12040,12040,12040,0
|
|
20230912,124200,13763410,12040,12040,12040,12040,0
|
|
20230912,124100,13763410,12040,12040,12040,12040,0
|
|
20230912,124000,13763410,12040,12040,12040,12040,8
|
|
20230912,123900,13667090,12050,12050,12050,12050,0
|
|
20230912,123800,13667090,12050,12050,12050,12050,0
|
|
20230912,123700,13667090,12050,12050,12050,12050,1
|
|
20230912,123600,13655040,12050,12050,12050,12050,0
|
|
20230912,123500,13655040,12050,12050,12050,12050,0
|
|
20230912,123400,13655040,12050,12050,12050,12050,0
|
|
20230912,123300,13655040,12050,12050,12050,12050,0
|
|
20230912,123200,13655040,12050,12050,12050,12050,0
|
|
20230912,123100,13655040,12050,12050,12050,12050,0
|
|
20230912,123000,13655040,12050,12050,12050,12050,0
|
|
20230912,122900,13655040,12050,12050,12050,12050,0
|
|
20230912,122800,13655040,12050,12050,12050,12050,0
|
|
20230912,122700,13655040,12050,12050,12050,12050,0
|
|
20230912,122600,13655040,12050,12050,12050,12050,0
|
|
20230912,122500,13655040,12050,12050,12050,12050,0
|
|
20230912,122400,13655040,12050,12050,12050,12050,0
|
|
20230912,122300,13655040,12050,12050,12050,12050,0
|
|
20230912,122200,13655040,12050,12050,12050,12050,0
|
|
20230912,122100,13655040,12050,12050,12050,12050,0
|
|
20230912,122000,13655040,12050,12050,12050,12050,0
|
|
20230912,121900,13655040,12050,12050,12050,12050,1
|
|
20230912,121800,13642990,12050,12050,12050,12050,1
|
|
20230912,121700,13630940,12050,12080,12080,12050,4
|
|
20230912,121600,13582650,12040,12040,12040,12040,0
|
|
20230912,121500,13582650,12040,12040,12040,12040,0
|
|
20230912,121400,13582650,12040,12040,12040,12040,0
|
|
20230912,121300,13582650,12040,12040,12040,12040,0
|
|
20230912,121200,13582650,12040,12040,12040,12040,0
|
|
20230912,121100,13582650,12040,12040,12040,12040,0
|
|
20230912,121000,13582650,12040,12040,12040,12040,0
|
|
20230912,120900,13582650,12040,12040,12040,12040,0
|
|
20230912,120800,13582650,12040,12040,12040,12040,0
|
|
20230912,120700,13582650,12040,12040,12040,12040,8
|
|
20230912,120600,13486330,12050,12050,12050,12050,0
|
|
20230912,120500,13486330,12050,12050,12050,12050,0
|
|
20230912,120400,13486330,12050,12050,12050,12050,1
|
|
20230912,120300,13474280,12060,12060,12060,12060,0
|
|
20230912,120200,13474280,12060,12060,12060,12060,0
|
|
20230912,120100,13474280,12060,12060,12060,12060,0
|
|
20230912,120000,13474280,12060,12060,12060,12060,1
|
|
20230912,115900,13462220,12080,12080,12080,12080,0
|
|
20230912,115800,13462220,12080,12080,12080,12080,0
|
|
20230912,115700,13462220,12080,12080,12080,12080,0
|
|
20230912,115600,13462220,12080,12080,12080,12080,0
|
|
20230912,115500,13462220,12080,12040,12080,12040,36
|
|
20230912,115400,13028740,12040,12060,12060,12040,34
|
|
20230912,115300,12619040,12080,12080,12080,12080,0
|
|
20230912,115200,12619040,12080,12080,12080,12080,0
|
|
20230912,115100,12619040,12080,12080,12080,12080,0
|
|
20230912,115000,12619040,12080,12080,12080,12080,0
|
|
20230912,114900,12619040,12080,12080,12080,12080,0
|
|
20230912,114800,12619040,12080,12080,12080,12080,1
|
|
20230912,114700,12606960,12080,12080,12080,12080,0
|
|
20230912,114600,12606960,12080,12080,12080,12080,0
|
|
20230912,114500,12606960,12080,12080,12080,12080,0
|
|
20230912,114400,12606960,12080,12080,12080,12080,0
|
|
20230912,114300,12606960,12080,12080,12080,12080,0
|
|
20230912,114200,12606960,12080,12080,12080,12080,0
|
|
20230912,114100,12606960,12080,12080,12080,12080,0
|
|
20230912,114000,12606960,12080,12080,12080,12080,0
|
|
20230912,113900,12606960,12080,12080,12080,12080,1
|
|
20230912,113800,12594880,12050,12050,12050,12050,0
|
|
20230912,113700,12594880,12050,12050,12050,12050,0
|
|
20230912,113600,12594880,12050,12050,12050,12050,10
|
|
20230912,113500,12474380,12050,12050,12050,12050,0
|
|
20230912,113400,12474380,12050,12050,12050,12020,149
|
|
20230912,113300,10679170,12050,12050,12050,12050,2
|
|
20230912,113200,10655070,12050,12050,12050,12050,20
|
|
20230912,113100,10414070,12050,12050,12050,12050,10
|
|
20230912,113000,10293570,12050,12050,12050,12050,42
|
|
20230912,112900,9787470,12050,12050,12050,12050,0
|
|
20230912,112800,9787470,12050,12050,12050,12050,4
|
|
20230912,112700,9739270,12060,12060,12060,12060,0
|
|
20230912,112600,9739270,12060,12060,12060,12060,0
|
|
20230912,112500,9739270,12060,12060,12060,12060,0
|
|
20230912,112400,9739270,12060,12060,12060,12060,1
|
|
20230912,112300,9727210,12050,12050,12050,12050,0
|
|
20230912,112200,9727210,12050,12050,12050,12050,0
|
|
20230912,112100,9727210,12050,12050,12050,12050,0
|
|
20230912,112000,9727210,12050,12050,12050,12050,0
|
|
20230912,111900,9727210,12050,12050,12050,12050,0
|
|
20230912,111800,9727210,12050,12050,12050,12050,0
|
|
20230912,111700,9727210,12050,12050,12050,12050,0
|
|
20230912,111600,9727210,12050,12050,12050,12050,0
|
|
20230912,111500,9727210,12050,12050,12050,12050,0
|
|
20230912,111400,9727210,12050,12050,12050,12050,0
|
|
20230912,111300,9727210,12050,12050,12050,12050,0
|
|
20230912,111200,9727210,12050,12050,12050,12050,0
|
|
20230912,111100,9727210,12050,12060,12060,12050,57
|
|
20230912,111000,9040270,12080,12080,12080,12080,0
|
|
20230912,110900,9040270,12080,12080,12080,12080,0
|
|
20230912,110800,9040270,12080,12080,12080,12080,0
|
|
20230912,110700,9040270,12080,12080,12080,12080,0
|
|
20230912,110600,9040270,12080,12080,12080,12080,0
|
|
20230912,110500,9040270,12080,12080,12080,12080,0
|
|
20230912,110400,9040270,12080,12080,12080,12080,1
|
|
20230912,110300,9028190,12050,12050,12050,12050,0
|
|
20230912,110200,9028190,12050,12050,12050,12050,0
|
|
20230912,110100,9028190,12050,12050,12050,12050,0
|
|
20230912,110000,9028190,12050,12040,12050,12040,39
|
|
20230912,105900,8558390,12020,12020,12020,12020,0
|
|
20230912,105800,8558390,12020,12020,12020,12020,0
|
|
20230912,105700,8558390,12020,12020,12020,12020,0
|
|
20230912,105600,8558390,12020,12020,12020,12020,24
|
|
20230912,105500,8269910,12020,12040,12040,12020,6
|
|
20230912,105400,8197690,12020,12020,12020,12020,0
|
|
20230912,105300,8197690,12020,12020,12020,12020,11
|
|
20230912,105200,8065470,12010,12050,12050,12010,83
|
|
20230912,105100,7067600,12050,12050,12050,12050,0
|
|
20230912,105000,7067600,12050,12050,12050,12050,35
|
|
20230912,104900,6645850,12050,12050,12050,12050,0
|
|
20230912,104800,6645850,12050,12050,12050,12050,0
|
|
20230912,104700,6645850,12050,12110,12110,12050,155
|
|
20230912,104600,4773520,12120,12120,12120,12120,0
|
|
20230912,104500,4773520,12120,12120,12120,12120,0
|
|
20230912,104400,4773520,12120,12120,12120,12120,0
|
|
20230912,104300,4773520,12120,12120,12120,12120,0
|
|
20230912,104200,4773520,12120,12120,12120,12120,0
|
|
20230912,104100,4773520,12120,12120,12120,12120,0
|
|
20230912,104000,4773520,12120,12120,12120,12120,0
|
|
20230912,103900,4773520,12120,12120,12120,12120,3
|
|
20230912,103800,4737160,12120,12120,12120,12120,1
|
|
20230912,103700,4725040,12130,12130,12130,12130,0
|
|
20230912,103600,4725040,12130,12130,12130,12130,0
|
|
20230912,103500,4725040,12130,12130,12130,12130,0
|
|
20230912,103400,4725040,12130,12130,12130,12130,0
|
|
20230912,103300,4725040,12130,12130,12130,12130,0
|
|
20230912,103200,4725040,12130,12130,12130,12130,0
|
|
20230912,103100,4725040,12130,12130,12130,12130,0
|
|
20230912,103000,4725040,12130,12130,12130,12130,0
|
|
20230912,102900,4725040,12130,12130,12130,12130,1
|
|
20230912,102800,4712910,12130,12130,12130,12130,0
|
|
20230912,102700,4712910,12130,12130,12130,12130,0
|
|
20230912,102600,4712910,12130,12130,12130,12130,1
|
|
20230912,102500,4700780,12100,12100,12100,12100,0
|
|
20230912,102400,4700780,12100,12100,12100,12100,0
|
|
20230912,102300,4700780,12100,12100,12100,12100,0
|
|
20230912,102200,4700780,12100,12100,12100,12100,0
|
|
20230912,102100,4700780,12100,12100,12100,12100,0
|
|
20230912,102000,4700780,12100,12100,12100,12100,0
|
|
20230912,101900,4700780,12100,12100,12100,12100,0
|
|
20230912,101800,4700780,12100,12100,12100,12100,0
|
|
20230912,101700,4700780,12100,12100,12100,12100,0
|
|
20230912,101600,4700780,12100,12100,12100,12100,0
|
|
20230912,101500,4700780,12100,12130,12130,12100,6
|
|
20230912,101400,4628030,12130,12130,12130,12130,0
|
|
20230912,101300,4628030,12130,12130,12130,12130,0
|
|
20230912,101200,4628030,12130,12130,12130,12130,0
|
|
20230912,101100,4628030,12130,12130,12130,12130,0
|
|
20230912,101000,4628030,12130,12130,12130,12130,0
|
|
20230912,100900,4628030,12130,12130,12130,12130,0
|
|
20230912,100800,4628030,12130,12130,12130,12130,0
|
|
20230912,100700,4628030,12130,12130,12130,12130,1
|
|
20230912,100600,4615900,12100,12110,12110,12100,77
|
|
20230912,100500,3683550,12110,12110,12110,12110,0
|
|
20230912,100400,3683550,12110,12130,12130,12110,169
|
|
20230912,100300,1635460,12130,12130,12130,12130,0
|
|
20230912,100200,1635460,12130,12130,12130,12130,6
|
|
20230912,100100,1562680,12140,12140,12140,12140,0
|
|
20230912,100000,1562680,12140,12130,12140,12130,9
|
|
20230912,095900,1453500,12130,12130,12130,12130,0
|
|
20230912,095800,1453500,12130,12130,12130,12130,0
|
|
20230912,095700,1453500,12130,12140,12140,12130,2
|
|
20230912,095600,1429230,12140,12140,12140,12140,0
|
|
20230912,095500,1429230,12140,12140,12140,12140,0
|
|
20230912,095400,1429230,12140,12140,12140,12140,0
|
|
20230912,095300,1429230,12140,12140,12140,12140,0
|
|
20230912,095200,1429230,12140,12140,12140,12140,0
|
|
20230912,095100,1429230,12140,12140,12140,12140,0
|
|
20230912,095000,1429230,12140,12140,12140,12140,0
|
|
20230912,094900,1429230,12140,12140,12140,12140,0
|
|
20230912,094800,1429230,12140,12140,12140,12140,2
|
|
20230912,094700,1404950,12150,12150,12150,12150,0
|
|
20230912,094600,1404950,12150,12150,12150,12150,2
|
|
20230912,094500,1380650,12170,12170,12170,12170,0
|
|
20230912,094400,1380650,12170,12170,12170,12170,0
|
|
20230912,094300,1380650,12170,12170,12170,12170,0
|
|
20230912,094200,1380650,12170,12170,12170,12170,0
|
|
20230912,094100,1380650,12170,12190,12190,12170,3
|
|
20230912,094000,1344100,12190,12190,12190,12190,0
|
|
20230912,093900,1344100,12190,12190,12190,12190,0
|
|
20230912,093800,1344100,12190,12190,12190,12190,2
|
|
20230912,093700,1319720,12190,12190,12190,12190,0
|
|
20230912,093600,1319720,12190,12190,12190,12190,5
|
|
20230912,093500,1258770,12190,12190,12190,12190,0
|
|
20230912,093400,1258770,12190,12190,12190,12190,0
|
|
20230912,093300,1258770,12190,12190,12190,12190,0
|
|
20230912,093200,1258770,12190,12190,12190,12190,1
|
|
20230912,093100,1246580,12190,12140,12190,12140,3
|
|
20230912,093000,1210060,12130,12130,12130,12130,0
|
|
20230912,092900,1210060,12130,12130,12130,12130,9
|
|
20230912,092800,1100890,12120,12130,12130,12120,2
|
|
20230912,092700,1076640,12130,12130,12130,12130,0
|
|
20230912,092600,1076640,12130,12130,12130,12130,0
|
|
20230912,092500,1076640,12130,12130,12130,12130,1
|
|
20230912,092400,1064510,12130,12130,12130,12130,0
|
|
20230912,092300,1064510,12130,12130,12130,12130,1
|
|
20230912,092200,1052380,12130,12130,12130,12130,0
|
|
20230912,092100,1052380,12130,12130,12130,12130,0
|
|
20230912,092000,1052380,12130,12130,12130,12130,1
|
|
20230912,091900,1040250,12190,12190,12190,12190,0
|
|
20230912,091800,1040250,12190,12190,12190,12190,0
|
|
20230912,091700,1040250,12190,12190,12190,12190,0
|
|
20230912,091600,1040250,12190,12190,12190,12190,0
|
|
20230912,091500,1040250,12190,12190,12190,12190,0
|
|
20230912,091400,1040250,12190,12130,12190,12130,2
|
|
20230912,091300,1015930,12190,12190,12190,12190,0
|
|
20230912,091200,1015930,12190,12190,12190,12190,0
|
|
20230912,091100,1015930,12190,12190,12190,12190,0
|
|
20230912,091000,1015930,12190,12190,12190,12190,1
|
|
20230912,090900,1003740,12110,12190,12190,12110,2
|
|
20230912,090800,979440,12190,12190,12190,12190,0
|
|
20230912,090700,979440,12190,12190,12190,12190,0
|
|
20230912,090600,979440,12190,12190,12190,12190,0
|
|
20230912,090500,979440,12190,12190,12190,12190,1
|
|
20230912,090400,967250,12200,12200,12200,12200,0
|
|
20230912,090300,967250,12200,12200,12200,12200,6
|
|
20230912,090200,894050,12210,12210,12210,12210,0
|
|
20230912,090100,894050,12210,12210,12210,12210,1
|
|
20230912,090000,881840,12080,12080,12080,12080,73
|