577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183400,139250420,12300,12300,12300,12300,100
|
|
20230918,183300,139250420,12300,12300,12300,12300,0
|
|
20230918,183200,139250420,12300,12300,12300,12300,0
|
|
20230918,183100,139250420,12300,12300,12300,12300,0
|
|
20230918,183000,139250420,12300,12300,12300,12300,0
|
|
20230918,182900,139250420,12300,12300,12300,12300,0
|
|
20230918,182800,139250420,12300,12300,12300,12300,0
|
|
20230918,182700,139250420,12300,12300,12300,12300,0
|
|
20230918,182600,139250420,12300,12300,12300,12300,0
|
|
20230918,182500,139250420,12300,12300,12300,12300,0
|
|
20230918,182400,139250420,12300,12300,12300,12300,0
|
|
20230918,182300,139250420,12300,12300,12300,12300,0
|
|
20230918,182200,139250420,12300,12300,12300,12300,0
|
|
20230918,182100,139250420,12300,12300,12300,12300,0
|
|
20230918,182000,139250420,12300,12300,12300,12300,0
|
|
20230918,181900,139250420,12300,12300,12300,12300,0
|
|
20230918,181800,139250420,12300,12300,12300,12300,0
|
|
20230918,181700,139250420,12300,12300,12300,12300,0
|
|
20230918,181600,139250420,12300,12300,12300,12300,0
|
|
20230918,181500,139250420,12300,12300,12300,12300,0
|
|
20230918,181400,139250420,12300,12300,12300,12300,0
|
|
20230918,181300,139250420,12300,12300,12300,12300,0
|
|
20230918,181200,139250420,12300,12300,12300,12300,0
|
|
20230918,181100,139250420,12300,12300,12300,12300,0
|
|
20230918,181000,139250420,12300,12300,12300,12300,0
|
|
20230918,180900,139250420,12300,12300,12300,12300,0
|
|
20230918,180800,139250420,12300,12300,12300,12300,0
|
|
20230918,180700,139250420,12300,12300,12300,12300,0
|
|
20230918,180600,139250420,12300,12300,12300,12300,0
|
|
20230918,180500,139250420,12300,12300,12300,12300,0
|
|
20230918,180400,139250420,12300,12300,12300,12300,100
|
|
20230918,180300,139250420,12300,12300,12300,12300,0
|
|
20230918,180200,139250420,12300,12300,12300,12300,0
|
|
20230918,180100,139250420,12300,12300,12300,12300,0
|
|
20230918,180000,139250420,12300,12300,12300,12300,0
|
|
20230918,175900,139250420,12300,12300,12300,12300,0
|
|
20230918,175800,139250420,12300,12300,12300,12300,0
|
|
20230918,175700,139250420,12300,12300,12300,12300,0
|
|
20230918,175600,139250420,12300,12300,12300,12300,0
|
|
20230918,175500,139250420,12300,12300,12300,12300,0
|
|
20230918,175400,139250420,12300,12300,12300,12300,0
|
|
20230918,175300,139250420,12300,12300,12300,12300,0
|
|
20230918,175200,139250420,12300,12300,12300,12300,0
|
|
20230918,175100,139250420,12300,12300,12300,12300,0
|
|
20230918,175000,139250420,12300,12300,12300,12300,0
|
|
20230918,174900,139250420,12300,12300,12300,12300,0
|
|
20230918,174800,139250420,12300,12300,12300,12300,0
|
|
20230918,174700,139250420,12300,12300,12300,12300,0
|
|
20230918,174600,139250420,12300,12300,12300,12300,0
|
|
20230918,174500,139250420,12300,12300,12300,12300,0
|
|
20230918,174400,139250420,12300,12300,12300,12300,0
|
|
20230918,174300,139250420,12300,12300,12300,12300,0
|
|
20230918,174200,139250420,12300,12300,12300,12300,0
|
|
20230918,174100,139250420,12300,12300,12300,12300,0
|
|
20230918,174000,139250420,12300,12300,12300,12300,0
|
|
20230918,173900,139250420,12300,12300,12300,12300,0
|
|
20230918,173800,139250420,12300,12300,12300,12300,0
|
|
20230918,173700,139250420,12300,12300,12300,12300,0
|
|
20230918,173600,139250420,12300,12300,12300,12300,0
|
|
20230918,173500,139250420,12300,12300,12300,12300,0
|
|
20230918,173400,139250420,12300,12300,12300,12300,100
|
|
20230918,173300,139250420,12300,12300,12300,12300,0
|
|
20230918,173200,139250420,12300,12300,12300,12300,0
|
|
20230918,173100,139250420,12300,12300,12300,12300,0
|
|
20230918,173000,139250420,12300,12300,12300,12300,0
|
|
20230918,172900,139250420,12300,12300,12300,12300,0
|
|
20230918,172800,139250420,12300,12300,12300,12300,0
|
|
20230918,172700,139250420,12300,12300,12300,12300,0
|
|
20230918,172600,139250420,12300,12300,12300,12300,0
|
|
20230918,172500,139250420,12300,12300,12300,12300,0
|
|
20230918,172400,139250420,12300,12300,12300,12300,0
|
|
20230918,172300,139250420,12300,12300,12300,12300,0
|
|
20230918,172200,139250420,12300,12300,12300,12300,0
|
|
20230918,172100,139250420,12300,12300,12300,12300,0
|
|
20230918,172000,139250420,12300,12300,12300,12300,0
|
|
20230918,171900,139250420,12300,12300,12300,12300,0
|
|
20230918,171800,139250420,12300,12300,12300,12300,0
|
|
20230918,171700,139250420,12300,12300,12300,12300,0
|
|
20230918,171600,139250420,12300,12300,12300,12300,0
|
|
20230918,171500,139250420,12300,12300,12300,12300,0
|
|
20230918,171400,139250420,12300,12300,12300,12300,0
|
|
20230918,171300,139250420,12300,12300,12300,12300,0
|
|
20230918,171200,139250420,12300,12300,12300,12300,0
|
|
20230918,171100,139250420,12300,12300,12300,12300,0
|
|
20230918,171000,139250420,12300,12300,12300,12300,0
|
|
20230918,170900,139250420,12300,12300,12300,12300,0
|
|
20230918,170800,139250420,12300,12300,12300,12300,0
|
|
20230918,170700,139250420,12300,12300,12300,12300,0
|
|
20230918,170600,139250420,12300,12300,12300,12300,0
|
|
20230918,170500,139250420,12300,12300,12300,12300,0
|
|
20230918,170400,139250420,12300,12300,12300,12300,100
|
|
20230918,170300,139250420,12300,12300,12300,12300,0
|
|
20230918,170200,139250420,12300,12300,12300,12300,0
|
|
20230918,170100,139250420,12300,12300,12300,12300,0
|
|
20230918,170000,139250420,12300,12300,12300,12300,0
|
|
20230918,165900,139250420,12300,12300,12300,12300,0
|
|
20230918,165800,139250420,12300,12300,12300,12300,0
|
|
20230918,165700,139250420,12300,12300,12300,12300,0
|
|
20230918,165600,139250420,12300,12300,12300,12300,0
|
|
20230918,165500,139250420,12300,12300,12300,12300,0
|
|
20230918,165400,139250420,12300,12300,12300,12300,0
|
|
20230918,165300,139250420,12300,12300,12300,12300,0
|
|
20230918,165200,139250420,12300,12300,12300,12300,0
|
|
20230918,165100,139250420,12300,12300,12300,12300,0
|
|
20230918,165000,139250420,12300,12300,12300,12300,0
|
|
20230918,164900,139250420,12300,12300,12300,12300,0
|
|
20230918,164800,139250420,12300,12300,12300,12300,0
|
|
20230918,164700,139250420,12300,12300,12300,12300,0
|
|
20230918,164600,139250420,12300,12300,12300,12300,0
|
|
20230918,164500,139250420,12300,12300,12300,12300,0
|
|
20230918,164400,139250420,12300,12300,12300,12300,0
|
|
20230918,164300,139250420,12300,12300,12300,12300,0
|
|
20230918,164200,139250420,12300,12300,12300,12300,0
|
|
20230918,164100,139250420,12300,12300,12300,12300,0
|
|
20230918,164000,139250420,12300,12300,12300,12300,0
|
|
20230918,163900,139250420,12300,12300,12300,12300,0
|
|
20230918,163800,139250420,12300,12300,12300,12300,0
|
|
20230918,163700,139250420,12300,12300,12300,12300,0
|
|
20230918,163600,139250420,12300,12300,12300,12300,0
|
|
20230918,163500,139250420,12300,12300,12300,12300,0
|
|
20230918,163400,139250420,12300,12300,12300,12300,100
|
|
20230918,163300,139250420,12300,12300,12300,12300,0
|
|
20230918,163200,139250420,12300,12300,12300,12300,0
|
|
20230918,163100,139250420,12300,12300,12300,12300,0
|
|
20230918,163000,139250420,12300,12300,12300,12300,0
|
|
20230918,162900,139250420,12300,12300,12300,12300,0
|
|
20230918,162800,139250420,12300,12300,12300,12300,0
|
|
20230918,162700,139250420,12300,12300,12300,12300,0
|
|
20230918,162600,139250420,12300,12300,12300,12300,0
|
|
20230918,162500,139250420,12300,12300,12300,12300,0
|
|
20230918,162400,139250420,12300,12300,12300,12300,0
|
|
20230918,162300,139250420,12300,12300,12300,12300,0
|
|
20230918,162200,139250420,12300,12300,12300,12300,0
|
|
20230918,162100,139250420,12300,12300,12300,12300,0
|
|
20230918,162000,139250420,12300,12300,12300,12300,0
|
|
20230918,161900,139250420,12300,12300,12300,12300,0
|
|
20230918,161800,139250420,12300,12300,12300,12300,0
|
|
20230918,161700,139250420,12300,12300,12300,12300,0
|
|
20230918,161600,139250420,12300,12300,12300,12300,0
|
|
20230918,161500,139250420,12300,12300,12300,12300,0
|
|
20230918,161400,139250420,12300,12300,12300,12300,0
|
|
20230918,161300,139250420,12300,12300,12300,12300,0
|
|
20230918,161200,139250420,12300,12300,12300,12300,0
|
|
20230918,161100,139250420,12300,12300,12300,12300,0
|
|
20230918,161000,139250420,12300,12300,12300,12300,0
|
|
20230918,160900,139250420,12300,12300,12300,12300,0
|
|
20230918,160800,139250420,12300,12300,12300,12300,0
|
|
20230918,160700,139250420,12300,12300,12300,12300,0
|
|
20230918,160600,139250420,12300,12300,12300,12300,0
|
|
20230918,160500,139250420,12300,12300,12300,12300,0
|
|
20230918,160400,139250420,12300,12300,12300,12300,100
|
|
20230918,160300,139250420,12300,12300,12300,12300,0
|
|
20230918,160200,139250420,12300,12300,12300,12300,0
|
|
20230918,160100,139250420,12300,12300,12300,12300,0
|
|
20230918,160000,139250420,12300,12300,12300,12300,0
|
|
20230918,155900,139250420,12300,12300,12300,12300,0
|
|
20230918,155800,139250420,12300,12300,12300,12300,0
|
|
20230918,155700,139250420,12300,12300,12300,12300,0
|
|
20230918,155600,139250420,12300,12300,12300,12300,0
|
|
20230918,155500,139250420,12300,12300,12300,12300,0
|
|
20230918,155400,139250420,12300,12300,12300,12300,0
|
|
20230918,155300,139250420,12300,12300,12300,12300,0
|
|
20230918,155200,139250420,12300,12300,12300,12300,0
|
|
20230918,155100,139250420,12300,12300,12300,12300,0
|
|
20230918,155000,139250420,12300,12300,12300,12300,0
|
|
20230918,154900,139250420,12300,12300,12300,12300,0
|
|
20230918,154800,139250420,12300,12300,12300,12300,0
|
|
20230918,154700,139250420,12300,12300,12300,12300,0
|
|
20230918,154600,139250420,12300,12300,12300,12300,0
|
|
20230918,154500,139250420,12300,12300,12300,12300,0
|
|
20230918,154400,139250420,12300,12300,12300,12300,0
|
|
20230918,154300,139250420,12300,12300,12300,12300,0
|
|
20230918,154200,139250420,12300,12300,12300,12300,0
|
|
20230918,154100,139250420,12300,12300,12300,12300,0
|
|
20230918,154000,139250420,12300,12300,12300,12300,0
|
|
20230918,153900,139250420,12300,12300,12300,12300,0
|
|
20230918,153800,139250420,12300,12300,12300,12300,0
|
|
20230918,153700,139250420,12300,12300,12300,12300,0
|
|
20230918,153600,139250420,12300,12300,12300,12300,0
|
|
20230918,153500,139250420,12300,12300,12300,12300,0
|
|
20230918,153400,139250420,12300,12300,12300,12300,100
|
|
20230918,153300,139250420,12300,12300,12300,12300,0
|
|
20230918,153200,139250420,12300,12300,12300,12300,0
|
|
20230918,153100,139250420,12300,12300,12300,12300,0
|
|
20230918,153000,139250420,12300,12300,12300,12300,100
|
|
20230918,152900,138020420,12260,12260,12260,12260,0
|
|
20230918,152800,138020420,12260,12260,12260,12260,0
|
|
20230918,152700,138020420,12260,12260,12260,12260,0
|
|
20230918,152600,138020420,12260,12260,12260,12260,0
|
|
20230918,152500,138020420,12260,12260,12260,12260,0
|
|
20230918,152400,138020420,12260,12260,12260,12260,0
|
|
20230918,152300,138020420,12260,12260,12260,12260,0
|
|
20230918,152200,138020420,12260,12260,12260,12260,0
|
|
20230918,152100,138020420,12260,12260,12260,12260,0
|
|
20230918,152000,138020420,12260,12260,12260,12260,0
|
|
20230918,151900,138020420,12260,12260,12260,12260,1
|
|
20230918,151800,138008160,12290,12290,12290,12290,13
|
|
20230918,151700,137848390,12290,12290,12290,12290,1
|
|
20230918,151600,137836100,12270,12270,12270,12270,7
|
|
20230918,151500,137750210,12270,12270,12270,12270,9
|
|
20230918,151400,137639780,12270,12280,12280,12270,12
|
|
20230918,151300,137492430,12280,12280,12280,12280,0
|
|
20230918,151200,137492430,12280,12280,12280,12280,0
|
|
20230918,151100,137492430,12280,12280,12280,12280,0
|
|
20230918,151000,137492430,12280,12290,12290,12280,55
|
|
20230918,150900,136816980,12300,12300,12300,12300,1
|
|
20230918,150800,136804680,12300,12300,12300,12300,8
|
|
20230918,150700,136706280,12280,12280,12280,12280,0
|
|
20230918,150600,136706280,12280,12280,12280,12280,0
|
|
20230918,150500,136706280,12280,12280,12280,12280,1
|
|
20230918,150400,136694000,12300,12300,12300,12300,1
|
|
20230918,150300,136681700,12260,12260,12260,12260,48
|
|
20230918,150200,136093220,12260,12260,12260,12260,0
|
|
20230918,150100,136093220,12260,12260,12260,12260,7
|
|
20230918,150000,136007400,12250,12250,12250,12250,1
|
|
20230918,145900,135995150,12260,12260,12260,12260,7
|
|
20230918,145800,135909330,12260,12260,12260,12260,6
|
|
20230918,145700,135835770,12260,12260,12260,12260,0
|
|
20230918,145600,135835770,12260,12230,12260,12230,9
|
|
20230918,145500,135725460,12240,12260,12260,12240,20
|
|
20230918,145400,135480490,12260,12260,12260,12260,2
|
|
20230918,145300,135455970,12240,12240,12240,12240,0
|
|
20230918,145200,135455970,12240,12290,12290,12240,15
|
|
20230918,145100,135272070,12300,12300,12300,12300,0
|
|
20230918,145000,135272070,12300,12300,12300,12300,7
|
|
20230918,144900,135185970,12300,12300,12300,12300,0
|
|
20230918,144800,135185970,12300,12300,12300,12300,7
|
|
20230918,144700,135099870,12290,12300,12300,12290,9
|
|
20230918,144600,134989180,12300,12300,12300,12300,0
|
|
20230918,144500,134989180,12300,12300,12300,12300,36
|
|
20230918,144400,134546380,12300,12300,12300,12300,0
|
|
20230918,144300,134546380,12300,12300,12300,12300,7
|
|
20230918,144200,134460280,12300,12300,12300,12300,3
|
|
20230918,144100,134423380,12300,12300,12300,12300,5
|
|
20230918,144000,134361880,12300,12300,12300,12300,1
|
|
20230918,143900,134349580,12270,12300,12300,12270,929
|
|
20230918,143800,122923060,12310,12310,12310,12310,0
|
|
20230918,143700,122923060,12310,12310,12310,12310,0
|
|
20230918,143600,122923060,12310,12310,12310,12310,2
|
|
20230918,143500,122898440,12310,12310,12310,12310,0
|
|
20230918,143400,122898440,12310,12310,12310,12310,0
|
|
20230918,143300,122898440,12310,12310,12310,12310,1
|
|
20230918,143200,122886130,12300,12300,12300,12300,0
|
|
20230918,143100,122886130,12300,12300,12300,12300,5
|
|
20230918,143000,122824630,12300,12300,12300,12300,40
|
|
20230918,142900,122332630,12300,12300,12300,12300,0
|
|
20230918,142800,122332630,12300,12300,12300,12300,0
|
|
20230918,142700,122332630,12300,12300,12300,12300,30
|
|
20230918,142600,121963630,12300,12300,12300,12300,0
|
|
20230918,142500,121963630,12300,12300,12300,12300,395
|
|
20230918,142400,117105130,12300,12300,12300,12300,92
|
|
20230918,142300,115973530,12310,12310,12310,12310,0
|
|
20230918,142200,115973530,12310,12310,12310,12310,0
|
|
20230918,142100,115973530,12310,12310,12310,12310,1
|
|
20230918,142000,115961220,12300,12300,12300,12300,68
|
|
20230918,141900,115124820,12310,12310,12310,12310,0
|
|
20230918,141800,115124820,12310,12310,12310,12310,0
|
|
20230918,141700,115124820,12310,12310,12310,12310,0
|
|
20230918,141600,115124820,12310,12310,12310,12310,0
|
|
20230918,141500,115124820,12310,12310,12310,12310,1
|
|
20230918,141400,115112510,12300,12300,12300,12300,0
|
|
20230918,141300,115112510,12300,12310,12310,12300,3
|
|
20230918,141200,115075590,12300,12300,12300,12300,0
|
|
20230918,141100,115075590,12300,12300,12300,12300,0
|
|
20230918,141000,115075590,12300,12300,12300,12300,0
|
|
20230918,140900,115075590,12300,12310,12310,12300,250
|
|
20230918,140800,111999370,12310,12300,12310,12300,1148
|
|
20230918,140700,97874030,12300,12300,12300,12300,10
|
|
20230918,140600,97751030,12300,12300,12300,12300,0
|
|
20230918,140500,97751030,12300,12270,12300,12270,860
|
|
20230918,140400,87178350,12280,12280,12280,12280,0
|
|
20230918,140300,87178350,12280,12280,12280,12280,47
|
|
20230918,140200,86601190,12280,12280,12280,12280,0
|
|
20230918,140100,86601190,12280,12280,12280,12280,0
|
|
20230918,140000,86601190,12280,12280,12280,12280,24
|
|
20230918,135900,86306470,12280,12280,12280,12280,5
|
|
20230918,135800,86245070,12280,12280,12280,12280,4
|
|
20230918,135700,86195950,12280,12280,12280,12280,36
|
|
20230918,135600,85753870,12280,12280,12280,12280,15
|
|
20230918,135500,85569670,12280,12280,12280,12280,10
|
|
20230918,135400,85446870,12280,12280,12280,12280,38
|
|
20230918,135300,84980230,12280,12280,12280,12280,0
|
|
20230918,135200,84980230,12280,12280,12280,12280,5
|
|
20230918,135100,84918830,12280,12280,12280,12280,30
|
|
20230918,135000,84550430,12280,12280,12280,12280,3
|
|
20230918,134900,84513590,12270,12270,12270,12270,7
|
|
20230918,134800,84427700,12270,12260,12270,12260,26
|
|
20230918,134700,84108690,12250,12250,12250,12250,0
|
|
20230918,134600,84108690,12250,12250,12250,12250,3
|
|
20230918,134500,84071940,12250,12270,12270,12250,47
|
|
20230918,134400,83495370,12270,12270,12270,12270,0
|
|
20230918,134300,83495370,12270,12270,12270,12270,4
|
|
20230918,134200,83446290,12270,12270,12270,12270,25
|
|
20230918,134100,83139540,12270,12270,12270,12270,5
|
|
20230918,134000,83078190,12270,12270,12270,12270,0
|
|
20230918,133900,83078190,12270,12270,12270,12270,33
|
|
20230918,133800,82673280,12270,12270,12270,12270,5
|
|
20230918,133700,82611930,12270,12270,12270,12270,6
|
|
20230918,133600,82538310,12270,12270,12270,12270,30
|
|
20230918,133500,82170210,12270,12270,12270,12270,5
|
|
20230918,133400,82108860,12270,12270,12270,12270,0
|
|
20230918,133300,82108860,12270,12270,12270,12270,43
|
|
20230918,133200,81581250,12270,12270,12270,12270,1
|
|
20230918,133100,81568980,12260,12260,12260,12260,3
|
|
20230918,133000,81532200,12260,12240,12260,12240,27
|
|
20230918,132900,81201300,12250,12250,12250,12250,1
|
|
20230918,132800,81189050,12250,12250,12250,12250,3
|
|
20230918,132700,81152300,12250,12250,12250,12250,33
|
|
20230918,132600,80748050,12250,12250,12250,12250,5
|
|
20230918,132500,80686800,12250,12260,12260,12250,43
|
|
20230918,132400,80159780,12270,12270,12270,12270,31
|
|
20230918,132300,79779410,12260,12260,12260,12260,0
|
|
20230918,132200,79779410,12260,12270,12270,12260,7
|
|
20230918,132100,79693540,12270,12270,12270,12270,30
|
|
20230918,132000,79325440,12270,12270,12270,12270,4
|
|
20230918,131900,79276360,12270,12270,12270,12270,0
|
|
20230918,131800,79276360,12270,12270,12270,12260,36
|
|
20230918,131700,78834650,12270,12270,12270,12270,0
|
|
20230918,131600,78834650,12270,12270,12270,12270,3
|
|
20230918,131500,78797840,12270,12270,12270,12270,42
|
|
20230918,131400,78282500,12270,12270,12270,12270,0
|
|
20230918,131300,78282500,12270,12270,12270,12270,4
|
|
20230918,131200,78233420,12270,12270,12270,12270,23
|
|
20230918,131100,77951210,12270,12270,12270,12270,5
|
|
20230918,131000,77889860,12270,12270,12270,12270,0
|
|
20230918,130900,77889860,12270,12270,12270,12270,34
|
|
20230918,130800,77472680,12270,12270,12270,12270,0
|
|
20230918,130700,77472680,12270,12270,12270,12270,4
|
|
20230918,130600,77423600,12270,12270,12270,12270,0
|
|
20230918,130500,77423600,12270,12270,12270,12270,4
|
|
20230918,130400,77374520,12260,12260,12260,12260,1
|
|
20230918,130300,77362260,12270,12270,12270,12270,38
|
|
20230918,130200,76896000,12260,12260,12260,12260,17
|
|
20230918,130100,76687580,12270,12270,12270,12270,3
|
|
20230918,130000,76650770,12260,12260,12260,12260,25
|
|
20230918,125900,76344270,12260,12260,12260,12260,25
|
|
20230918,125800,76037770,12270,12270,12270,12270,4
|
|
20230918,125700,75988690,12270,12270,12270,12270,35
|
|
20230918,125600,75559240,12270,12270,12270,12270,4
|
|
20230918,125500,75510160,12270,12270,12270,12270,0
|
|
20230918,125400,75510160,12270,12270,12270,12270,18
|
|
20230918,125300,75289300,12270,12270,12270,12270,0
|
|
20230918,125200,75289300,12270,12260,12270,12250,133
|
|
20230918,125100,73659570,12270,12270,12270,12270,35
|
|
20230918,125000,73230120,12270,12270,12270,12270,3
|
|
20230918,124900,73193310,12270,12270,12270,12270,0
|
|
20230918,124800,73193310,12270,12270,12270,12270,28
|
|
20230918,124700,72849750,12270,12280,12280,12270,14
|
|
20230918,124600,72677920,12280,12280,12280,12280,0
|
|
20230918,124500,72677920,12280,12280,12280,12280,43
|
|
20230918,124400,72149880,12280,12280,12280,12280,1
|
|
20230918,124300,72137600,12280,12280,12280,12280,4
|
|
20230918,124200,72088480,12270,12280,12280,12270,39
|
|
20230918,124100,71609710,12270,12270,12280,12270,13
|
|
20230918,124000,71450140,12280,12280,12280,12280,0
|
|
20230918,123900,71450140,12280,12280,12280,12280,3
|
|
20230918,123800,71413300,12280,12280,12280,12280,0
|
|
20230918,123700,71413300,12280,12270,12280,12270,5
|
|
20230918,123600,71351910,12280,12280,12280,12280,30
|
|
20230918,123500,70983510,12280,12270,12280,12270,22
|
|
20230918,123400,70713520,12280,12280,12280,12280,0
|
|
20230918,123300,70713520,12280,12280,12280,12280,40
|
|
20230918,123200,70222320,12280,12280,12280,12280,3
|
|
20230918,123100,70185480,12270,12270,12270,12270,0
|
|
20230918,123000,70185480,12270,12270,12270,12270,13
|
|
20230918,122900,70025970,12270,12270,12270,12270,0
|
|
20230918,122800,70025970,12270,12270,12270,12270,40
|
|
20230918,122700,69535170,12280,12280,12280,12280,0
|
|
20230918,122600,69535170,12280,12280,12280,12280,5
|
|
20230918,122500,69473770,12270,12270,12270,12270,1
|
|
20230918,122400,69461500,12280,12280,12280,12280,37
|
|
20230918,122300,69007140,12280,12280,12280,12280,0
|
|
20230918,122200,69007140,12280,12270,12280,12270,6
|
|
20230918,122100,68933480,12270,12270,12270,12270,39
|
|
20230918,122000,68454950,12270,12270,12270,12270,4
|
|
20230918,121900,68405870,12270,12270,12270,12270,0
|
|
20230918,121800,68405870,12270,12270,12270,12260,28
|
|
20230918,121700,68062320,12270,12270,12270,12270,3
|
|
20230918,121600,68025510,12260,12260,12260,12260,0
|
|
20230918,121500,68025510,12260,12260,12260,12260,15
|
|
20230918,121400,67841610,12260,12260,12260,12260,9
|
|
20230918,121300,67731270,12260,12260,12260,12260,5
|
|
20230918,121200,67669970,12260,12260,12260,12260,27
|
|
20230918,121100,67338950,12250,12260,12260,12250,58
|
|
20230918,121000,66628370,12260,12260,12260,12260,1
|
|
20230918,120900,66616110,12260,12270,12270,12260,41
|
|
20230918,120800,66113080,12260,12260,12260,12260,0
|
|
20230918,120700,66113080,12260,12260,12260,12260,4
|
|
20230918,120600,66064040,12260,12260,12270,12260,39
|
|
20230918,120500,65585800,12260,12260,12260,12260,5
|
|
20230918,120400,65524500,12260,12260,12260,12260,6
|
|
20230918,120300,65450940,12260,12260,12260,12260,32
|
|
20230918,120200,65058620,12260,12260,12260,12260,4
|
|
20230918,120100,65009580,12250,12250,12250,12250,10
|
|
20230918,120000,64887080,12260,12250,12260,12250,79
|
|
20230918,115900,63919040,12250,12250,12250,12250,0
|
|
20230918,115800,63919040,12250,12250,12250,12250,3
|
|
20230918,115700,63882290,12250,12250,12250,12250,38
|
|
20230918,115600,63416790,12250,12250,12250,12250,5
|
|
20230918,115500,63355540,12250,12260,12260,12250,10
|
|
20230918,115400,63233030,12260,12250,12260,12250,17
|
|
20230918,115300,63024740,12250,12250,12250,12250,0
|
|
20230918,115200,63024740,12250,12250,12250,12250,5
|
|
20230918,115100,62963490,12250,12250,12250,12250,35
|
|
20230918,115000,62534740,12250,12250,12250,12250,4
|
|
20230918,114900,62485740,12250,12250,12250,12250,5
|
|
20230918,114800,62424490,12250,12250,12250,12250,25
|
|
20230918,114700,62118240,12250,12250,12250,12250,16
|
|
20230918,114600,61922240,12260,12260,12260,12260,1
|
|
20230918,114500,61909980,12260,12250,12260,12250,51
|
|
20230918,114400,61284820,12260,12260,12260,12260,0
|
|
20230918,114300,61284820,12260,12260,12260,12260,3
|
|
20230918,114200,61248040,12260,12260,12260,12260,25
|
|
20230918,114100,60941540,12260,12260,12260,12260,5
|
|
20230918,114000,60880240,12260,12260,12260,12260,0
|
|
20230918,113900,60880240,12260,12260,12260,12260,37
|
|
20230918,113800,60426620,12260,12260,12260,12260,0
|
|
20230918,113700,60426620,12260,12260,12260,12260,4
|
|
20230918,113600,60377580,12250,12250,12250,12250,11
|
|
20230918,113500,60242830,12250,12250,12250,12250,4
|
|
20230918,113400,60193830,12250,12250,12250,12250,6
|
|
20230918,113300,60120330,12250,12250,12250,12250,35
|
|
20230918,113200,59691580,12250,12250,12250,12250,3
|
|
20230918,113100,59654830,12250,12250,12250,12250,0
|
|
20230918,113000,59654830,12250,12240,12250,12240,92
|
|
20230918,112900,58528450,12240,12240,12240,12240,0
|
|
20230918,112800,58528450,12240,12240,12240,12240,4
|
|
20230918,112700,58479490,12230,12230,12230,12230,16
|
|
20230918,112600,58283810,12230,12230,12230,12230,4
|
|
20230918,112500,58234890,12230,12230,12230,12230,0
|
|
20230918,112400,58234890,12230,12230,12230,12230,32
|
|
20230918,112300,57843530,12230,12230,12230,12230,0
|
|
20230918,112200,57843530,12230,12230,12230,12230,5
|
|
20230918,112100,57782380,12230,12230,12230,12230,0
|
|
20230918,112000,57782380,12230,12230,12230,12230,1
|
|
20230918,111900,57770150,12170,12170,12170,12170,0
|
|
20230918,111800,57770150,12170,12170,12170,12170,0
|
|
20230918,111700,57770150,12170,12220,12220,12170,276
|
|
20230918,111600,54406340,12230,12230,12230,12230,0
|
|
20230918,111500,54406340,12230,12230,12230,12230,39
|
|
20230918,111400,53929370,12220,12220,12220,12220,0
|
|
20230918,111300,53929370,12220,12220,12220,12220,0
|
|
20230918,111200,53929370,12220,12220,12220,12220,0
|
|
20230918,111100,53929370,12220,12220,12220,12220,0
|
|
20230918,111000,53929370,12220,12220,12220,12220,0
|
|
20230918,110900,53929370,12220,12220,12220,12220,1
|
|
20230918,110800,53917150,12230,12230,12230,12230,0
|
|
20230918,110700,53917150,12230,12230,12230,12230,0
|
|
20230918,110600,53917150,12230,12230,12230,12230,21
|
|
20230918,110500,53660320,12230,12230,12230,12230,7
|
|
20230918,110400,53574710,12230,12230,12230,12230,0
|
|
20230918,110300,53574710,12230,12230,12230,12230,36
|
|
20230918,110200,53134430,12230,12230,12230,12230,1
|
|
20230918,110100,53122200,12230,12230,12230,12230,0
|
|
20230918,110000,53122200,12230,12230,12230,12230,64
|
|
20230918,105900,52339480,12220,12230,12230,12220,21
|
|
20230918,105800,52082740,12230,12230,12230,12230,23
|
|
20230918,105700,51801450,12240,12240,12240,12240,1
|
|
20230918,105600,51789210,12240,12240,12240,12240,0
|
|
20230918,105500,51789210,12240,12240,12240,12240,2
|
|
20230918,105400,51764730,12250,12250,12250,12250,25
|
|
20230918,105300,51458480,12240,12240,12240,12240,18
|
|
20230918,105200,51238160,12220,12220,12220,12220,0
|
|
20230918,105100,51238160,12220,12210,12220,12210,183
|
|
20230918,105000,49002130,12190,12190,12190,12190,0
|
|
20230918,104900,49002130,12190,12190,12190,12190,0
|
|
20230918,104800,49002130,12190,12190,12190,12190,0
|
|
20230918,104700,49002130,12190,12200,12200,12190,55
|
|
20230918,104600,48331360,12210,12210,12210,12210,27
|
|
20230918,104500,48001690,12210,12210,12210,12210,4
|
|
20230918,104400,47952850,12210,12210,12210,12210,16
|
|
20230918,104300,47757490,12210,12210,12210,12210,5
|
|
20230918,104200,47696440,12210,12210,12210,12210,10
|
|
20230918,104100,47574340,12190,12190,12190,12190,0
|
|
20230918,104000,47574340,12190,12190,12190,12190,0
|
|
20230918,103900,47574340,12190,12190,12190,12190,0
|
|
20230918,103800,47574340,12190,12190,12190,12190,0
|
|
20230918,103700,47574340,12190,12210,12210,12190,207
|
|
20230918,103600,45049080,12220,12210,12220,12210,29
|
|
20230918,103500,44694710,12220,12220,12220,12220,0
|
|
20230918,103400,44694710,12220,12220,12220,12220,0
|
|
20230918,103300,44694710,12220,12220,12220,12220,38
|
|
20230918,103200,44230350,12210,12210,12210,12210,5
|
|
20230918,103100,44169300,12220,12220,12220,12220,0
|
|
20230918,103000,44169300,12220,12220,12220,12220,22
|
|
20230918,102900,43900460,12220,12220,12220,12220,0
|
|
20230918,102800,43900460,12220,12220,12220,12220,0
|
|
20230918,102700,43900460,12220,12220,12220,12220,39
|
|
20230918,102600,43423880,12220,12220,12220,12220,7
|
|
20230918,102500,43338340,12220,12220,12220,12220,0
|
|
20230918,102400,43338340,12220,12220,12220,12220,21
|
|
20230918,102300,43081720,12220,12220,12220,12220,5
|
|
20230918,102200,43020620,12220,12220,12220,12220,7
|
|
20230918,102100,42935080,12220,12220,12220,12220,34
|
|
20230918,102000,42519600,12220,12220,12220,12220,25
|
|
20230918,101900,42214100,12220,12220,12220,12220,0
|
|
20230918,101800,42214100,12220,12210,12220,12210,11
|
|
20230918,101700,42079780,12210,12210,12210,12210,0
|
|
20230918,101600,42079780,12210,12210,12210,12210,0
|
|
20230918,101500,42079780,12210,12210,12210,12210,1
|
|
20230918,101400,42067570,12200,12200,12200,12200,0
|
|
20230918,101300,42067570,12200,12200,12200,12200,0
|
|
20230918,101200,42067570,12200,12200,12200,12200,5
|
|
20230918,101100,42006570,12200,12200,12200,12200,0
|
|
20230918,101000,42006570,12200,12200,12200,12200,0
|
|
20230918,100900,42006570,12200,12200,12200,12200,32
|
|
20230918,100800,41616170,12200,12200,12200,12200,0
|
|
20230918,100700,41616170,12200,12200,12200,12200,13
|
|
20230918,100600,41457570,12180,12180,12180,12180,15
|
|
20230918,100500,41274870,12180,12180,12180,12180,0
|
|
20230918,100400,41274870,12180,12180,12180,12180,24
|
|
20230918,100300,40982550,12180,12180,12180,12180,8
|
|
20230918,100200,40885110,12180,12180,12180,12180,37
|
|
20230918,100100,40434450,12180,12180,12180,12180,0
|
|
20230918,100000,40434450,12180,12180,12180,12180,2
|
|
20230918,095900,40410090,12180,12180,12180,12180,0
|
|
20230918,095800,40410090,12180,12180,12180,12180,25
|
|
20230918,095700,40105590,12180,12180,12180,12180,39
|
|
20230918,095600,39630570,12180,12180,12180,12180,0
|
|
20230918,095500,39630570,12180,12180,12180,12180,0
|
|
20230918,095400,39630570,12180,12180,12180,12180,49
|
|
20230918,095300,39033750,12180,12180,12180,12180,0
|
|
20230918,095200,39033750,12180,12180,12180,12180,0
|
|
20230918,095100,39033750,12180,12180,12180,12180,39
|
|
20230918,095000,38558730,12180,12180,12180,12180,0
|
|
20230918,094900,38558730,12180,12190,12190,12180,54
|
|
20230918,094800,37900800,12180,12180,12180,12180,0
|
|
20230918,094700,37900800,12180,12180,12180,12180,1
|
|
20230918,094600,37888620,12250,12250,12250,12250,0
|
|
20230918,094500,37888620,12250,12250,12250,12250,1
|
|
20230918,094400,37876370,12260,12180,12260,12180,20
|
|
20230918,094300,37631860,12180,12180,12180,12180,26
|
|
20230918,094200,37315180,12170,12170,12170,12170,0
|
|
20230918,094100,37315180,12170,12170,12170,12170,1
|
|
20230918,094000,37303010,12150,12150,12150,12150,27
|
|
20230918,093900,36974960,12150,12150,12150,12150,0
|
|
20230918,093800,36974960,12150,12150,12150,12150,0
|
|
20230918,093700,36974960,12150,12150,12150,12150,1
|
|
20230918,093600,36962810,12150,12150,12150,12150,1
|
|
20230918,093500,36950660,12150,12150,12150,12150,2
|
|
20230918,093400,36926360,12150,12150,12150,12150,30
|
|
20230918,093300,36561860,12150,12150,12150,12150,2
|
|
20230918,093200,36537560,12150,12150,12150,12150,1
|
|
20230918,093100,36525410,12150,12150,12150,12150,0
|
|
20230918,093000,36525410,12150,12150,12150,12150,1
|
|
20230918,092900,36513260,12120,12120,12120,12120,0
|
|
20230918,092800,36513260,12120,12120,12120,12120,0
|
|
20230918,092700,36513260,12120,12120,12120,12120,0
|
|
20230918,092600,36513260,12120,12140,12140,12120,74
|
|
20230918,092500,35615260,12140,12140,12140,12140,0
|
|
20230918,092400,35615260,12140,12140,12140,12140,0
|
|
20230918,092300,35615260,12140,12140,12140,12140,0
|
|
20230918,092200,35615260,12140,12140,12140,12140,0
|
|
20230918,092100,35615260,12140,12140,12140,12140,0
|
|
20230918,092000,35615260,12140,12140,12140,12140,59
|
|
20230918,091900,34899000,12150,12150,12150,12150,0
|
|
20230918,091800,34899000,12150,12150,12150,12150,0
|
|
20230918,091700,34899000,12150,12150,12150,12150,2
|
|
20230918,091600,34874700,12150,12150,12150,12150,0
|
|
20230918,091500,34874700,12150,12150,12150,12150,0
|
|
20230918,091400,34874700,12150,12150,12150,12150,1
|
|
20230918,091300,34862550,12140,12140,12140,12140,0
|
|
20230918,091200,34862550,12140,12140,12140,12140,0
|
|
20230918,091100,34862550,12140,12140,12140,12140,22
|
|
20230918,091000,34595470,12140,12140,12140,12140,1
|
|
20230918,090900,34583330,12140,12140,12140,12140,0
|
|
20230918,090800,34583330,12140,12100,12150,12060,865
|
|
20230918,090700,24119810,12060,12060,12060,12060,0
|
|
20230918,090600,24119810,12060,12050,12060,12050,491
|
|
20230918,090500,18198360,12000,12000,12000,12000,0
|
|
20230918,090400,18198360,12000,12050,12050,12000,62
|
|
20230918,090300,17451510,12040,11990,12040,11990,50
|
|
20230918,090200,16850020,11990,11990,11990,11990,0
|
|
20230918,090100,16850020,11990,12000,12000,11990,3
|
|
20230918,090000,16814040,12040,11970,12060,11970,1404
|