578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183500,53718650,11860,11860,11860,11860,169
|
|
20230922,183400,53718650,11860,11860,11860,11860,0
|
|
20230922,183300,53718650,11860,11860,11860,11860,0
|
|
20230922,183200,53718650,11860,11860,11860,11860,0
|
|
20230922,183100,53718650,11860,11860,11860,11860,0
|
|
20230922,183000,53718650,11860,11860,11860,11860,0
|
|
20230922,182900,53718650,11860,11860,11860,11860,0
|
|
20230922,182800,53718650,11860,11860,11860,11860,0
|
|
20230922,182700,53718650,11860,11860,11860,11860,0
|
|
20230922,182600,53718650,11860,11860,11860,11860,0
|
|
20230922,182500,53718650,11860,11860,11860,11860,0
|
|
20230922,182400,53718650,11860,11860,11860,11860,0
|
|
20230922,182300,53718650,11860,11860,11860,11860,0
|
|
20230922,182200,53718650,11860,11860,11860,11860,0
|
|
20230922,182100,53718650,11860,11860,11860,11860,0
|
|
20230922,182000,53718650,11860,11860,11860,11860,0
|
|
20230922,181900,53718650,11860,11860,11860,11860,0
|
|
20230922,181800,53718650,11860,11860,11860,11860,0
|
|
20230922,181700,53718650,11860,11860,11860,11860,0
|
|
20230922,181600,53718650,11860,11860,11860,11860,0
|
|
20230922,181500,53718650,11860,11860,11860,11860,0
|
|
20230922,181400,53718650,11860,11860,11860,11860,0
|
|
20230922,181300,53718650,11860,11860,11860,11860,0
|
|
20230922,181200,53718650,11860,11860,11860,11860,0
|
|
20230922,181100,53718650,11860,11860,11860,11860,0
|
|
20230922,181000,53718650,11860,11860,11860,11860,0
|
|
20230922,180900,53718650,11860,11860,11860,11860,0
|
|
20230922,180800,53718650,11860,11860,11860,11860,0
|
|
20230922,180700,53718650,11860,11860,11860,11860,0
|
|
20230922,180600,53718650,11860,11860,11860,11860,0
|
|
20230922,180500,53718650,11860,11860,11860,11860,169
|
|
20230922,180400,53718650,11860,11860,11860,11860,0
|
|
20230922,180300,53718650,11860,11860,11860,11860,0
|
|
20230922,180200,53718650,11860,11860,11860,11860,0
|
|
20230922,180100,53718650,11860,11860,11860,11860,0
|
|
20230922,180000,53718650,11860,11860,11860,11860,0
|
|
20230922,175900,53718650,11860,11860,11860,11860,0
|
|
20230922,175800,53718650,11860,11860,11860,11860,0
|
|
20230922,175700,53718650,11860,11860,11860,11860,0
|
|
20230922,175600,53718650,11860,11860,11860,11860,0
|
|
20230922,175500,53718650,11860,11860,11860,11860,0
|
|
20230922,175400,53718650,11860,11860,11860,11860,0
|
|
20230922,175300,53718650,11860,11860,11860,11860,0
|
|
20230922,175200,53718650,11860,11860,11860,11860,0
|
|
20230922,175100,53718650,11860,11860,11860,11860,0
|
|
20230922,175000,53718650,11860,11860,11860,11860,0
|
|
20230922,174900,53718650,11860,11860,11860,11860,0
|
|
20230922,174800,53718650,11860,11860,11860,11860,0
|
|
20230922,174700,53718650,11860,11860,11860,11860,0
|
|
20230922,174600,53718650,11860,11860,11860,11860,0
|
|
20230922,174500,53718650,11860,11860,11860,11860,0
|
|
20230922,174400,53718650,11860,11860,11860,11860,0
|
|
20230922,174300,53718650,11860,11860,11860,11860,0
|
|
20230922,174200,53718650,11860,11860,11860,11860,0
|
|
20230922,174100,53718650,11860,11860,11860,11860,0
|
|
20230922,174000,53718650,11860,11860,11860,11860,0
|
|
20230922,173900,53718650,11860,11860,11860,11860,0
|
|
20230922,173800,53718650,11860,11860,11860,11860,0
|
|
20230922,173700,53718650,11860,11860,11860,11860,0
|
|
20230922,173600,53718650,11860,11860,11860,11860,0
|
|
20230922,173500,53718650,11860,11860,11860,11860,169
|
|
20230922,173400,53718650,11860,11860,11860,11860,0
|
|
20230922,173300,53718650,11860,11860,11860,11860,0
|
|
20230922,173200,53718650,11860,11860,11860,11860,0
|
|
20230922,173100,53718650,11860,11860,11860,11860,0
|
|
20230922,173000,53718650,11860,11860,11860,11860,0
|
|
20230922,172900,53718650,11860,11860,11860,11860,0
|
|
20230922,172800,53718650,11860,11860,11860,11860,0
|
|
20230922,172700,53718650,11860,11860,11860,11860,0
|
|
20230922,172600,53718650,11860,11860,11860,11860,0
|
|
20230922,172500,53718650,11860,11860,11860,11860,0
|
|
20230922,172400,53718650,11860,11860,11860,11860,0
|
|
20230922,172300,53718650,11860,11860,11860,11860,0
|
|
20230922,172200,53718650,11860,11860,11860,11860,0
|
|
20230922,172100,53718650,11860,11860,11860,11860,0
|
|
20230922,172000,53718650,11860,11860,11860,11860,0
|
|
20230922,171900,53718650,11860,11860,11860,11860,0
|
|
20230922,171800,53718650,11860,11860,11860,11860,0
|
|
20230922,171700,53718650,11860,11860,11860,11860,0
|
|
20230922,171600,53718650,11860,11860,11860,11860,0
|
|
20230922,171500,53718650,11860,11860,11860,11860,0
|
|
20230922,171400,53718650,11860,11860,11860,11860,0
|
|
20230922,171300,53718650,11860,11860,11860,11860,0
|
|
20230922,171200,53718650,11860,11860,11860,11860,0
|
|
20230922,171100,53718650,11860,11860,11860,11860,0
|
|
20230922,171000,53718650,11860,11860,11860,11860,0
|
|
20230922,170900,53718650,11860,11860,11860,11860,0
|
|
20230922,170800,53718650,11860,11860,11860,11860,0
|
|
20230922,170700,53718650,11860,11860,11860,11860,0
|
|
20230922,170600,53718650,11860,11860,11860,11860,0
|
|
20230922,170500,53718650,11860,11860,11860,11860,169
|
|
20230922,170400,53718650,11860,11860,11860,11860,0
|
|
20230922,170300,53718650,11860,11860,11860,11860,0
|
|
20230922,170200,53718650,11860,11860,11860,11860,0
|
|
20230922,170100,53718650,11860,11860,11860,11860,0
|
|
20230922,170000,53718650,11860,11860,11860,11860,0
|
|
20230922,165900,53718650,11860,11860,11860,11860,0
|
|
20230922,165800,53718650,11860,11860,11860,11860,0
|
|
20230922,165700,53718650,11860,11860,11860,11860,0
|
|
20230922,165600,53718650,11860,11860,11860,11860,0
|
|
20230922,165500,53718650,11860,11860,11860,11860,0
|
|
20230922,165400,53718650,11860,11860,11860,11860,0
|
|
20230922,165300,53718650,11860,11860,11860,11860,0
|
|
20230922,165200,53718650,11860,11860,11860,11860,0
|
|
20230922,165100,53718650,11860,11860,11860,11860,0
|
|
20230922,165000,53718650,11860,11860,11860,11860,0
|
|
20230922,164900,53718650,11860,11860,11860,11860,0
|
|
20230922,164800,53718650,11860,11860,11860,11860,0
|
|
20230922,164700,53718650,11860,11860,11860,11860,0
|
|
20230922,164600,53718650,11860,11860,11860,11860,0
|
|
20230922,164500,53718650,11860,11860,11860,11860,0
|
|
20230922,164400,53718650,11860,11860,11860,11860,0
|
|
20230922,164300,53718650,11860,11860,11860,11860,0
|
|
20230922,164200,53718650,11860,11860,11860,11860,0
|
|
20230922,164100,53718650,11860,11860,11860,11860,0
|
|
20230922,164000,53718650,11860,11860,11860,11860,0
|
|
20230922,163900,53718650,11860,11860,11860,11860,0
|
|
20230922,163800,53718650,11860,11860,11860,11860,0
|
|
20230922,163700,53718650,11860,11860,11860,11860,0
|
|
20230922,163600,53718650,11860,11860,11860,11860,0
|
|
20230922,163500,53718650,11860,11860,11860,11860,169
|
|
20230922,163400,53718650,11860,11860,11860,11860,0
|
|
20230922,163300,53718650,11860,11860,11860,11860,0
|
|
20230922,163200,53718650,11860,11860,11860,11860,0
|
|
20230922,163100,53718650,11860,11860,11860,11860,0
|
|
20230922,163000,53718650,11860,11860,11860,11860,0
|
|
20230922,162900,53718650,11860,11860,11860,11860,0
|
|
20230922,162800,53718650,11860,11860,11860,11860,0
|
|
20230922,162700,53718650,11860,11860,11860,11860,0
|
|
20230922,162600,53718650,11860,11860,11860,11860,0
|
|
20230922,162500,53718650,11860,11860,11860,11860,0
|
|
20230922,162400,53718650,11860,11860,11860,11860,0
|
|
20230922,162300,53718650,11860,11860,11860,11860,0
|
|
20230922,162200,53718650,11860,11860,11860,11860,0
|
|
20230922,162100,53718650,11860,11860,11860,11860,0
|
|
20230922,162000,53718650,11860,11860,11860,11860,0
|
|
20230922,161900,53718650,11860,11860,11860,11860,0
|
|
20230922,161800,53718650,11860,11860,11860,11860,0
|
|
20230922,161700,53718650,11860,11860,11860,11860,0
|
|
20230922,161600,53718650,11860,11860,11860,11860,0
|
|
20230922,161500,53718650,11860,11860,11860,11860,0
|
|
20230922,161400,53718650,11860,11860,11860,11860,0
|
|
20230922,161300,53718650,11860,11860,11860,11860,0
|
|
20230922,161200,53718650,11860,11860,11860,11860,0
|
|
20230922,161100,53718650,11860,11860,11860,11860,0
|
|
20230922,161000,53718650,11860,11860,11860,11860,0
|
|
20230922,160900,53718650,11860,11860,11860,11860,0
|
|
20230922,160800,53718650,11860,11860,11860,11860,0
|
|
20230922,160700,53718650,11860,11860,11860,11860,0
|
|
20230922,160600,53718650,11860,11860,11860,11860,0
|
|
20230922,160500,53718650,11860,11860,11860,11860,169
|
|
20230922,160400,53718650,11860,11860,11860,11860,0
|
|
20230922,160300,53718650,11860,11860,11860,11860,0
|
|
20230922,160200,53718650,11860,11860,11860,11860,0
|
|
20230922,160100,53718650,11860,11860,11860,11860,0
|
|
20230922,160000,53718650,11860,11860,11860,11860,0
|
|
20230922,155900,53718650,11860,11860,11860,11860,0
|
|
20230922,155800,53718650,11860,11860,11860,11860,0
|
|
20230922,155700,53718650,11860,11860,11860,11860,0
|
|
20230922,155600,53718650,11860,11860,11860,11860,0
|
|
20230922,155500,53718650,11860,11860,11860,11860,0
|
|
20230922,155400,53718650,11860,11860,11860,11860,0
|
|
20230922,155300,53718650,11860,11860,11860,11860,0
|
|
20230922,155200,53718650,11860,11860,11860,11860,0
|
|
20230922,155100,53718650,11860,11860,11860,11860,0
|
|
20230922,155000,53718650,11860,11860,11860,11860,0
|
|
20230922,154900,53718650,11860,11860,11860,11860,0
|
|
20230922,154800,53718650,11860,11860,11860,11860,0
|
|
20230922,154700,53718650,11860,11860,11860,11860,0
|
|
20230922,154600,53718650,11860,11860,11860,11860,0
|
|
20230922,154500,53718650,11860,11860,11860,11860,0
|
|
20230922,154400,53718650,11860,11860,11860,11860,0
|
|
20230922,154300,53718650,11860,11860,11860,11860,0
|
|
20230922,154200,53718650,11860,11860,11860,11860,0
|
|
20230922,154100,53718650,11860,11860,11860,11860,0
|
|
20230922,154000,53718650,11860,11860,11860,11860,0
|
|
20230922,153900,53718650,11860,11860,11860,11860,0
|
|
20230922,153800,53718650,11860,11860,11860,11860,0
|
|
20230922,153700,53718650,11860,11860,11860,11860,0
|
|
20230922,153600,53718650,11860,11860,11860,11860,0
|
|
20230922,153500,53718650,11860,11860,11860,11860,169
|
|
20230922,153400,53718650,11860,11860,11860,11860,0
|
|
20230922,153300,53718650,11860,11860,11860,11860,0
|
|
20230922,153200,53718650,11860,11860,11860,11860,0
|
|
20230922,153100,53718650,11860,11860,11860,11860,0
|
|
20230922,153000,53718650,11860,11860,11860,11860,169
|
|
20230922,152900,51714310,11860,11860,11860,11860,0
|
|
20230922,152800,51714310,11860,11860,11860,11860,0
|
|
20230922,152700,51714310,11860,11860,11860,11860,0
|
|
20230922,152600,51714310,11860,11860,11860,11860,0
|
|
20230922,152500,51714310,11860,11860,11860,11860,0
|
|
20230922,152400,51714310,11860,11860,11860,11860,0
|
|
20230922,152300,51714310,11860,11860,11860,11860,0
|
|
20230922,152200,51714310,11860,11860,11860,11860,0
|
|
20230922,152100,51714310,11860,11860,11860,11860,0
|
|
20230922,152000,51714310,11860,11860,11860,11860,0
|
|
20230922,151900,51714310,11860,11860,11860,11860,2
|
|
20230922,151800,51690590,11860,11860,11860,11860,3
|
|
20230922,151700,51655010,11860,11870,11870,11860,9
|
|
20230922,151600,51548240,11860,11860,11860,11860,63
|
|
20230922,151500,50801060,11860,11860,11860,11860,0
|
|
20230922,151400,50801060,11860,11870,11870,11860,20
|
|
20230922,151300,50563850,11860,11860,11860,11860,0
|
|
20230922,151200,50563850,11860,11860,11860,11860,0
|
|
20230922,151100,50563850,11860,11860,11860,11860,0
|
|
20230922,151000,50563850,11860,11860,11860,11860,2
|
|
20230922,150900,50540130,11860,11860,11860,11860,0
|
|
20230922,150800,50540130,11860,11860,11890,11860,17
|
|
20230922,150700,50338480,11890,11890,11890,11890,0
|
|
20230922,150600,50338480,11890,11890,11890,11890,0
|
|
20230922,150500,50338480,11890,11890,11890,11890,0
|
|
20230922,150400,50338480,11890,11890,11890,11890,0
|
|
20230922,150300,50338480,11890,11890,11890,11890,0
|
|
20230922,150200,50338480,11890,11890,11890,11890,0
|
|
20230922,150100,50338480,11890,11890,11890,11890,1
|
|
20230922,150000,50326590,11860,11860,11860,11860,0
|
|
20230922,145900,50326590,11860,11860,11860,11860,0
|
|
20230922,145800,50326590,11860,11860,11860,11860,0
|
|
20230922,145700,50326590,11860,11870,11890,11860,50
|
|
20230922,145600,49733180,11870,11870,11870,11870,0
|
|
20230922,145500,49733180,11870,11870,11870,11870,4
|
|
20230922,145400,49685700,11890,11890,11890,11890,0
|
|
20230922,145300,49685700,11890,11890,11890,11890,0
|
|
20230922,145200,49685700,11890,11890,11890,11890,0
|
|
20230922,145100,49685700,11890,11890,11890,11890,0
|
|
20230922,145000,49685700,11890,11870,11890,11870,10
|
|
20230922,144900,49566820,11890,11890,11890,11890,0
|
|
20230922,144800,49566820,11890,11890,11890,11890,0
|
|
20230922,144700,49566820,11890,11890,11890,11890,0
|
|
20230922,144600,49566820,11890,11890,11890,11890,0
|
|
20230922,144500,49566820,11890,11890,11890,11890,0
|
|
20230922,144400,49566820,11890,11890,11890,11890,0
|
|
20230922,144300,49566820,11890,11890,11890,11890,0
|
|
20230922,144200,49566820,11890,11890,11890,11890,0
|
|
20230922,144100,49566820,11890,11890,11890,11890,0
|
|
20230922,144000,49566820,11890,11890,11890,11890,1
|
|
20230922,143900,49554930,11890,11890,11890,11890,0
|
|
20230922,143800,49554930,11890,11890,11890,11890,0
|
|
20230922,143700,49554930,11890,11890,11890,11890,0
|
|
20230922,143600,49554930,11890,11890,11890,11890,0
|
|
20230922,143500,49554930,11890,11890,11890,11890,1
|
|
20230922,143400,49543040,11850,11860,11860,11850,27
|
|
20230922,143300,49223070,11900,11900,11900,11900,0
|
|
20230922,143200,49223070,11900,11900,11900,11900,0
|
|
20230922,143100,49223070,11900,11900,11900,11900,0
|
|
20230922,143000,49223070,11900,11900,11900,11900,0
|
|
20230922,142900,49223070,11900,11900,11900,11900,0
|
|
20230922,142800,49223070,11900,11900,11900,11900,0
|
|
20230922,142700,49223070,11900,11870,11900,11870,2
|
|
20230922,142600,49199300,11870,11870,11870,11870,0
|
|
20230922,142500,49199300,11870,11850,11870,11850,14
|
|
20230922,142400,49033380,11860,11890,11890,11860,24
|
|
20230922,142300,48748430,11900,11900,11900,11900,0
|
|
20230922,142200,48748430,11900,11900,11900,11900,0
|
|
20230922,142100,48748430,11900,11900,11900,11900,0
|
|
20230922,142000,48748430,11900,11900,11900,11900,0
|
|
20230922,141900,48748430,11900,11900,11900,11900,0
|
|
20230922,141800,48748430,11900,11900,11900,11900,0
|
|
20230922,141700,48748430,11900,11900,11900,11900,0
|
|
20230922,141600,48748430,11900,11900,11900,11900,0
|
|
20230922,141500,48748430,11900,11900,11900,11900,0
|
|
20230922,141400,48748430,11900,11900,11900,11900,0
|
|
20230922,141300,48748430,11900,11900,11900,11900,0
|
|
20230922,141200,48748430,11900,11900,11900,11900,1
|
|
20230922,141100,48736530,11900,11900,11900,11900,0
|
|
20230922,141000,48736530,11900,11900,11900,11900,0
|
|
20230922,140900,48736530,11900,11900,11900,11900,1
|
|
20230922,140800,48724630,11890,11890,11890,11890,0
|
|
20230922,140700,48724630,11890,11890,11890,11890,0
|
|
20230922,140600,48724630,11890,11890,11890,11890,0
|
|
20230922,140500,48724630,11890,11890,11900,11890,14
|
|
20230922,140400,48558160,11890,11890,11890,11890,32
|
|
20230922,140300,48177680,11900,11900,11900,11900,1
|
|
20230922,140200,48165780,11900,11900,11900,11900,0
|
|
20230922,140100,48165780,11900,11900,11900,11900,0
|
|
20230922,140000,48165780,11900,11900,11900,11900,1
|
|
20230922,135900,48153880,11900,11890,11900,11890,8
|
|
20230922,135800,48058750,11890,11890,11890,11890,0
|
|
20230922,135700,48058750,11890,11890,11890,11890,0
|
|
20230922,135600,48058750,11890,11890,11890,11890,1
|
|
20230922,135500,48046860,11890,11890,11890,11890,2
|
|
20230922,135400,48023080,11890,11890,11890,11890,0
|
|
20230922,135300,48023080,11890,11890,11890,11890,0
|
|
20230922,135200,48023080,11890,11890,11890,11890,0
|
|
20230922,135100,48023080,11890,11890,11890,11890,0
|
|
20230922,135000,48023080,11890,11890,11890,11890,0
|
|
20230922,134900,48023080,11890,11890,11890,11890,1
|
|
20230922,134800,48011190,11890,11890,11890,11890,0
|
|
20230922,134700,48011190,11890,11890,11890,11890,40
|
|
20230922,134600,47535590,11900,11900,11900,11900,1
|
|
20230922,134500,47523690,11900,11900,11900,11900,0
|
|
20230922,134400,47523690,11900,11900,11900,11900,1
|
|
20230922,134300,47511790,11900,11900,11900,11900,0
|
|
20230922,134200,47511790,11900,11900,11900,11900,0
|
|
20230922,134100,47511790,11900,11900,11900,11900,0
|
|
20230922,134000,47511790,11900,11900,11900,11900,0
|
|
20230922,133900,47511790,11900,11900,11900,11900,3
|
|
20230922,133800,47476090,11900,11900,11900,11900,9
|
|
20230922,133700,47368990,11900,11900,11900,11900,8
|
|
20230922,133600,47273790,11900,11900,11900,11900,10
|
|
20230922,133500,47154790,11900,11900,11900,11900,7
|
|
20230922,133400,47071490,11900,11900,11900,11900,8
|
|
20230922,133300,46976290,11900,11900,11900,11900,8
|
|
20230922,133200,46881090,11900,11900,11900,11900,11
|
|
20230922,133100,46750190,11900,11900,11900,11900,7
|
|
20230922,133000,46666890,11900,11900,11900,11900,7
|
|
20230922,132900,46583590,11900,11900,11900,11900,20
|
|
20230922,132800,46345590,11900,11900,11900,11900,0
|
|
20230922,132700,46345590,11900,11900,11900,11900,14
|
|
20230922,132600,46178990,11900,11900,11900,11900,1
|
|
20230922,132500,46167090,11900,11900,11900,11900,18
|
|
20230922,132400,45952890,11900,11900,11900,11900,8
|
|
20230922,132300,45857690,11900,11900,11900,11900,8
|
|
20230922,132200,45762490,11900,11900,11900,11900,8
|
|
20230922,132100,45667290,11900,11900,11900,11900,11
|
|
20230922,132000,45536390,11900,11900,11900,11900,8
|
|
20230922,131900,45441190,11900,11900,11900,11900,7
|
|
20230922,131800,45357890,11900,11900,11900,11900,19
|
|
20230922,131700,45131790,11900,11900,11900,11900,0
|
|
20230922,131600,45131790,11900,11900,11900,11900,30
|
|
20230922,131500,44774790,11900,11900,11900,11900,0
|
|
20230922,131400,44774790,11900,11900,11900,11900,18
|
|
20230922,131300,44560590,11900,11900,11900,11900,1
|
|
20230922,131200,44548690,11900,11900,11900,11900,15
|
|
20230922,131100,44370190,11900,11900,11900,11900,0
|
|
20230922,131000,44370190,11900,11900,11900,11900,18
|
|
20230922,130900,44155990,11900,11900,11900,11900,7
|
|
20230922,130800,44072690,11900,11900,11900,11900,8
|
|
20230922,130700,43977490,11900,11900,11900,11900,10
|
|
20230922,130600,43858490,11900,11900,11900,11900,11
|
|
20230922,130500,43727590,11900,11900,11900,11900,15
|
|
20230922,130400,43549090,11900,11900,11900,11900,11
|
|
20230922,130300,43418190,11900,11900,11900,11900,18
|
|
20230922,130200,43203990,11900,11900,11900,11900,0
|
|
20230922,130100,43203990,11900,11900,11900,11900,49
|
|
20230922,130000,42620890,11900,11900,11900,11900,0
|
|
20230922,125900,42620890,11900,11900,11900,11900,17
|
|
20230922,125800,42418590,11890,11890,11890,11890,2
|
|
20230922,125700,42394810,11900,11900,11900,11900,16
|
|
20230922,125600,42204410,11900,11900,11900,11900,8
|
|
20230922,125500,42109210,11900,11900,11900,11900,20
|
|
20230922,125400,41871210,11900,11900,11900,11900,14
|
|
20230922,125300,41704610,11900,11900,11900,11900,0
|
|
20230922,125200,41704610,11900,11900,11900,11900,19
|
|
20230922,125100,41478510,11900,11900,11900,11900,1
|
|
20230922,125000,41466610,11900,11900,11900,11900,15
|
|
20230922,124900,41288110,11900,11900,11900,11900,3
|
|
20230922,124800,41252410,11900,11900,11900,11900,28
|
|
20230922,124700,40919210,11900,11900,11900,11900,0
|
|
20230922,124600,40919210,11900,11900,11900,11900,15
|
|
20230922,124500,40740710,11900,11900,11900,11900,0
|
|
20230922,124400,40740710,11900,11900,11900,11900,19
|
|
20230922,124300,40514610,11900,11900,11900,11900,0
|
|
20230922,124200,40514610,11900,11900,11900,11900,14
|
|
20230922,124100,40348010,11900,11880,11900,11880,182
|
|
20230922,124000,38183470,11880,11880,11880,11880,0
|
|
20230922,123900,38183470,11880,11880,11880,11880,9
|
|
20230922,123800,38076550,11870,11870,11870,11870,2
|
|
20230922,123700,38052810,11880,11880,11880,11880,19
|
|
20230922,123600,37827090,11870,11870,11870,11870,22
|
|
20230922,123500,37565950,11880,11880,11880,11880,14
|
|
20230922,123400,37399630,11880,11880,11880,11880,0
|
|
20230922,123300,37399630,11880,11880,11880,11880,19
|
|
20230922,123200,37173910,11880,11880,11880,11880,0
|
|
20230922,123100,37173910,11880,11880,11880,11880,15
|
|
20230922,123000,36995710,11880,11880,11880,11880,11
|
|
20230922,122900,36865030,11880,11880,11880,11880,8
|
|
20230922,122800,36769990,11880,11880,11880,11880,16
|
|
20230922,122700,36579910,11880,11880,11880,11880,0
|
|
20230922,122600,36579910,11880,11880,11880,11880,19
|
|
20230922,122500,36354190,11880,11880,11880,11880,0
|
|
20230922,122400,36354190,11880,11880,11880,11880,14
|
|
20230922,122300,36187870,11880,11880,11880,11880,10
|
|
20230922,122200,36069070,11880,11870,11880,11870,19
|
|
20230922,122100,35843360,11880,11880,11880,11880,0
|
|
20230922,122000,35843360,11880,11880,11880,11880,15
|
|
20230922,121900,35665160,11880,11880,11880,11880,10
|
|
20230922,121800,35546360,11880,11880,11880,11880,8
|
|
20230922,121700,35451320,11880,11880,11880,11880,8
|
|
20230922,121600,35356280,11880,11880,11880,11880,7
|
|
20230922,121500,35273120,11880,11880,11880,11880,12
|
|
20230922,121400,35130560,11880,11880,11880,11880,8
|
|
20230922,121300,35035520,11880,11880,11880,11880,15
|
|
20230922,121200,34857320,11880,11880,11880,11880,1
|
|
20230922,121100,34845440,11880,11880,11880,11880,18
|
|
20230922,121000,34631600,11880,11880,11880,11880,0
|
|
20230922,120900,34631600,11880,11880,11880,11880,15
|
|
20230922,120800,34453400,11880,11880,11880,11880,1
|
|
20230922,120700,34441520,11880,11880,11880,11880,17
|
|
20230922,120600,34239560,11880,11880,11880,11880,9
|
|
20230922,120500,34132640,11870,11870,11870,11870,3
|
|
20230922,120400,34097030,11870,11870,11870,11870,12
|
|
20230922,120300,33954590,11870,11870,11870,11870,18
|
|
20230922,120200,33740930,11880,11880,11880,11880,7
|
|
20230922,120100,33657770,11880,11880,11880,11880,7
|
|
20230922,120000,33574610,11880,11880,11880,11880,20
|
|
20230922,115900,33337010,11880,11880,11880,11880,0
|
|
20230922,115800,33337010,11880,11880,11880,11880,14
|
|
20230922,115700,33170690,11880,11880,11880,11880,0
|
|
20230922,115600,33170690,11880,11880,11880,11880,18
|
|
20230922,115500,32956850,11880,11880,11880,11880,8
|
|
20230922,115400,32861810,11880,11880,11880,11880,7
|
|
20230922,115300,32778650,11880,11880,11880,11880,10
|
|
20230922,115200,32659850,11880,11880,11880,11880,8
|
|
20230922,115100,32564810,11880,11880,11880,11880,9
|
|
20230922,115000,32457890,11880,11880,11880,11880,1
|
|
20230922,114900,32446010,11850,11850,11850,11850,0
|
|
20230922,114800,32446010,11850,11880,11880,11850,28
|
|
20230922,114700,32113690,11880,11880,11880,11880,9
|
|
20230922,114600,32006770,11880,11880,11880,11880,7
|
|
20230922,114500,31923610,11880,11880,11880,11880,18
|
|
20230922,114400,31709770,11880,11880,11880,11880,1
|
|
20230922,114300,31697890,11880,11880,11880,11880,15
|
|
20230922,114200,31519690,11880,11880,11880,11880,10
|
|
20230922,114100,31400890,11880,11880,11880,11880,8
|
|
20230922,114000,31305850,11880,11880,11880,11880,9
|
|
20230922,113900,31198930,11880,11880,11880,11880,7
|
|
20230922,113800,31115770,11880,11880,11880,11880,12
|
|
20230922,113700,30973210,11880,11880,11880,11880,8
|
|
20230922,113600,30878170,11880,11870,11880,11870,2
|
|
20230922,113500,30854420,11870,11880,11880,11870,15
|
|
20230922,113400,30676300,11880,11880,11880,11880,11
|
|
20230922,113300,30545620,11880,11880,11880,11880,19
|
|
20230922,113200,30319900,11880,11880,11880,11880,8
|
|
20230922,113100,30224860,11880,11860,11880,11860,2
|
|
20230922,113000,30201120,11860,11860,11860,11860,8
|
|
20230922,112900,30106240,11860,11860,11860,11860,8
|
|
20230922,112800,30011360,11860,11850,11860,11850,14
|
|
20230922,112700,29845390,11860,11860,11860,11860,9
|
|
20230922,112600,29738650,11860,11860,11860,11860,8
|
|
20230922,112500,29643770,11860,11860,11860,11860,0
|
|
20230922,112400,29643770,11860,11860,11860,11860,7
|
|
20230922,112300,29560750,11860,11860,11860,11860,1
|
|
20230922,112200,29548890,11850,11850,11850,11850,0
|
|
20230922,112100,29548890,11850,11850,11850,11850,17
|
|
20230922,112000,29347440,11860,11860,11860,11860,0
|
|
20230922,111900,29347440,11860,11860,11860,11860,0
|
|
20230922,111800,29347440,11860,11860,11860,11860,0
|
|
20230922,111700,29347440,11860,11860,11860,11860,0
|
|
20230922,111600,29347440,11860,11860,11860,11860,0
|
|
20230922,111500,29347440,11860,11860,11860,11860,0
|
|
20230922,111400,29347440,11860,11860,11860,11860,2
|
|
20230922,111300,29323720,11860,11860,11860,11860,0
|
|
20230922,111200,29323720,11860,11860,11860,11860,1
|
|
20230922,111100,29311860,11850,11850,11850,11850,0
|
|
20230922,111000,29311860,11850,11850,11850,11850,0
|
|
20230922,110900,29311860,11850,11850,11850,11850,0
|
|
20230922,110800,29311860,11850,11850,11850,11850,0
|
|
20230922,110700,29311860,11850,11850,11850,11850,0
|
|
20230922,110600,29311860,11850,11850,11850,11850,4
|
|
20230922,110500,29264460,11850,11850,11850,11850,38
|
|
20230922,110400,28814160,11860,11860,11860,11860,0
|
|
20230922,110300,28814160,11860,11860,11860,11860,0
|
|
20230922,110200,28814160,11860,11860,11860,11860,0
|
|
20230922,110100,28814160,11860,11860,11860,11860,0
|
|
20230922,110000,28814160,11860,11860,11860,11860,1
|
|
20230922,105900,28802300,11860,11860,11860,11860,0
|
|
20230922,105800,28802300,11860,11860,11860,11860,0
|
|
20230922,105700,28802300,11860,11860,11860,11860,0
|
|
20230922,105600,28802300,11860,11860,11860,11860,1
|
|
20230922,105500,28790440,11860,11860,11860,11860,0
|
|
20230922,105400,28790440,11860,11860,11860,11860,1
|
|
20230922,105300,28778580,11860,11860,11860,11860,0
|
|
20230922,105200,28778580,11860,11860,11860,11860,0
|
|
20230922,105100,28778580,11860,11860,11860,11860,0
|
|
20230922,105000,28778580,11860,11860,11860,11860,1
|
|
20230922,104900,28766720,11860,11860,11860,11860,1
|
|
20230922,104800,28754860,11860,11860,11860,11860,0
|
|
20230922,104700,28754860,11860,11860,11860,11850,23
|
|
20230922,104600,28482210,11850,11850,11850,11850,0
|
|
20230922,104500,28482210,11850,11850,11850,11850,2
|
|
20230922,104400,28458510,11860,11860,11860,11860,1
|
|
20230922,104300,28446650,11860,11860,11860,11860,0
|
|
20230922,104200,28446650,11860,11860,11860,11860,0
|
|
20230922,104100,28446650,11860,11860,11860,11860,1
|
|
20230922,104000,28434790,11860,11860,11860,11860,15
|
|
20230922,103900,28256890,11860,11860,11860,11860,0
|
|
20230922,103800,28256890,11860,11860,11860,11860,1
|
|
20230922,103700,28245030,11860,11860,11860,11860,1
|
|
20230922,103600,28233170,11860,11860,11860,11860,0
|
|
20230922,103500,28233170,11860,11860,11860,11860,51
|
|
20230922,103400,27628310,11850,11860,11860,11850,89
|
|
20230922,103300,26573650,11860,11860,11860,11860,0
|
|
20230922,103200,26573650,11860,11860,11860,11860,0
|
|
20230922,103100,26573650,11860,11850,11860,11850,21
|
|
20230922,103000,26324790,11850,11850,11850,11850,0
|
|
20230922,102900,26324790,11850,11810,11850,11800,6
|
|
20230922,102800,26253930,11850,11840,11850,11840,6
|
|
20230922,102700,26182880,11850,11850,11850,11850,0
|
|
20230922,102600,26182880,11850,11850,11850,11850,0
|
|
20230922,102500,26182880,11850,11850,11850,11850,0
|
|
20230922,102400,26182880,11850,11850,11850,11850,0
|
|
20230922,102300,26182880,11850,11850,11850,11850,3
|
|
20230922,102200,26147330,11850,11820,11850,11800,33
|
|
20230922,102100,25757840,11850,11850,11850,11850,1
|
|
20230922,102000,25745990,11850,11850,11850,11850,0
|
|
20230922,101900,25745990,11850,11850,11850,11850,1
|
|
20230922,101800,25734140,11850,11850,11850,11850,0
|
|
20230922,101700,25734140,11850,11850,11850,11850,8
|
|
20230922,101600,25639340,11850,11850,11850,11850,1
|
|
20230922,101500,25627490,11800,11820,11820,11800,2
|
|
20230922,101400,25603870,11800,11800,11800,11800,0
|
|
20230922,101300,25603870,11800,11810,11810,11800,200
|
|
20230922,101200,23243390,11810,11820,11820,11810,4
|
|
20230922,101100,23196140,11860,11860,11860,11860,0
|
|
20230922,101000,23196140,11860,11860,11860,11860,0
|
|
20230922,100900,23196140,11860,11860,11860,11860,0
|
|
20230922,100800,23196140,11860,11860,11860,11860,0
|
|
20230922,100700,23196140,11860,11820,11860,11810,18
|
|
20230922,100600,22983460,11820,11820,11820,11820,0
|
|
20230922,100500,22983460,11820,11820,11820,11820,1
|
|
20230922,100400,22971640,11820,11820,11820,11820,0
|
|
20230922,100300,22971640,11820,11820,11820,11820,0
|
|
20230922,100200,22971640,11820,11830,11830,11820,2
|
|
20230922,100100,22947990,11860,11860,11860,11860,0
|
|
20230922,100000,22947990,11860,11860,11860,11860,1
|
|
20230922,095900,22936130,11810,11810,11810,11810,10
|
|
20230922,095800,22818030,11810,11810,11810,11810,0
|
|
20230922,095700,22818030,11810,11810,11810,11810,0
|
|
20230922,095600,22818030,11810,11810,11810,11810,0
|
|
20230922,095500,22818030,11810,11810,11810,11810,0
|
|
20230922,095400,22818030,11810,11810,11810,11810,0
|
|
20230922,095300,22818030,11810,11810,11810,11810,0
|
|
20230922,095200,22818030,11810,11810,11810,11810,0
|
|
20230922,095100,22818030,11810,11820,11820,11810,4
|
|
20230922,095000,22770780,11860,11860,11860,11860,0
|
|
20230922,094900,22770780,11860,11860,11860,11860,0
|
|
20230922,094800,22770780,11860,11860,11860,11860,0
|
|
20230922,094700,22770780,11860,11860,11860,11860,0
|
|
20230922,094600,22770780,11860,11840,11860,11840,3
|
|
20230922,094500,22735240,11800,11820,11820,11800,384
|
|
20230922,094400,18201990,11860,11860,11860,11860,1
|
|
20230922,094300,18190130,11820,11820,11820,11820,1
|
|
20230922,094200,18178310,11820,11820,11820,11820,0
|
|
20230922,094100,18178310,11820,11820,11820,11820,0
|
|
20230922,094000,18178310,11820,11820,11820,11820,0
|
|
20230922,093900,18178310,11820,11860,11860,11820,12
|
|
20230922,093800,18036070,11860,11860,11860,11860,0
|
|
20230922,093700,18036070,11860,11860,11860,11860,0
|
|
20230922,093600,18036070,11860,11860,11860,11860,2
|
|
20230922,093500,18012350,11820,11860,11860,11820,4
|
|
20230922,093400,17965030,11860,11860,11860,11860,17
|
|
20230922,093300,17763410,11850,11850,11850,11850,50
|
|
20230922,093200,17170910,11850,11850,11850,11850,0
|
|
20230922,093100,17170910,11850,11860,11860,11850,5
|
|
20230922,093000,17111620,11860,11860,11860,11860,0
|
|
20230922,092900,17111620,11860,11860,11860,11860,0
|
|
20230922,092800,17111620,11860,11820,11860,11820,4
|
|
20230922,092700,17064300,11850,11850,11850,11850,1
|
|
20230922,092600,17052450,11810,11810,11810,11810,0
|
|
20230922,092500,17052450,11810,11890,11890,11810,7
|
|
20230922,092400,16969620,11890,11890,11890,11890,0
|
|
20230922,092300,16969620,11890,11890,11890,11890,0
|
|
20230922,092200,16969620,11890,11890,11890,11890,0
|
|
20230922,092100,16969620,11890,11890,11890,11890,0
|
|
20230922,092000,16969620,11890,11890,11890,11890,2
|
|
20230922,091900,16945840,11890,11890,11890,11890,0
|
|
20230922,091800,16945840,11890,11890,11890,11890,0
|
|
20230922,091700,16945840,11890,11890,11890,11890,1
|
|
20230922,091600,16933950,11810,11810,11810,11810,0
|
|
20230922,091500,16933950,11810,11820,11820,11810,3
|
|
20230922,091400,16898510,11810,11810,11810,11810,0
|
|
20230922,091300,16898510,11810,11810,11810,11810,0
|
|
20230922,091200,16898510,11810,11810,11810,11810,0
|
|
20230922,091100,16898510,11810,11840,11840,11810,4
|
|
20230922,091000,16851220,11890,11890,11890,11890,7
|
|
20230922,090900,16767990,11930,11840,11930,11840,2
|
|
20230922,090800,16744220,11950,11950,11950,11950,1
|
|
20230922,090700,16732270,11970,11830,12090,11700,652
|
|
20230922,090600,9011080,12100,12100,12100,12100,6
|
|
20230922,090500,8938480,12190,11810,12190,11810,277
|
|
20230922,090400,5595770,11830,11960,11960,11830,19
|
|
20230922,090300,5370590,11900,11930,11930,11900,334
|
|
20230922,090200,1392390,11990,11990,11990,11990,0
|
|
20230922,090100,1392390,11990,11990,11990,11990,1
|
|
20230922,090000,1380400,11900,11900,11900,11900,116
|