578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183500,167170500,11830,11830,11830,11830,104
|
|
20230925,183400,167170500,11830,11830,11830,11830,0
|
|
20230925,183300,167170500,11830,11830,11830,11830,0
|
|
20230925,183200,167170500,11830,11830,11830,11830,0
|
|
20230925,183100,167170500,11830,11830,11830,11830,0
|
|
20230925,183000,167170500,11830,11830,11830,11830,0
|
|
20230925,182900,167170500,11830,11830,11830,11830,0
|
|
20230925,182800,167170500,11830,11830,11830,11830,0
|
|
20230925,182700,167170500,11830,11830,11830,11830,0
|
|
20230925,182600,167170500,11830,11830,11830,11830,0
|
|
20230925,182500,167170500,11830,11830,11830,11830,0
|
|
20230925,182400,167170500,11830,11830,11830,11830,0
|
|
20230925,182300,167170500,11830,11830,11830,11830,0
|
|
20230925,182200,167170500,11830,11830,11830,11830,0
|
|
20230925,182100,167170500,11830,11830,11830,11830,0
|
|
20230925,182000,167170500,11830,11830,11830,11830,0
|
|
20230925,181900,167170500,11830,11830,11830,11830,0
|
|
20230925,181800,167170500,11830,11830,11830,11830,0
|
|
20230925,181700,167170500,11830,11830,11830,11830,0
|
|
20230925,181600,167170500,11830,11830,11830,11830,0
|
|
20230925,181500,167170500,11830,11830,11830,11830,0
|
|
20230925,181400,167170500,11830,11830,11830,11830,0
|
|
20230925,181300,167170500,11830,11830,11830,11830,0
|
|
20230925,181200,167170500,11830,11830,11830,11830,0
|
|
20230925,181100,167170500,11830,11830,11830,11830,0
|
|
20230925,181000,167170500,11830,11830,11830,11830,0
|
|
20230925,180900,167170500,11830,11830,11830,11830,0
|
|
20230925,180800,167170500,11830,11830,11830,11830,0
|
|
20230925,180700,167170500,11830,11830,11830,11830,0
|
|
20230925,180600,167170500,11830,11830,11830,11830,0
|
|
20230925,180500,167170500,11830,11830,11830,11830,104
|
|
20230925,180400,167170500,11830,11830,11830,11830,0
|
|
20230925,180300,167170500,11830,11830,11830,11830,0
|
|
20230925,180200,167170500,11830,11830,11830,11830,0
|
|
20230925,180100,167170500,11830,11830,11830,11830,0
|
|
20230925,180000,167170500,11830,11830,11830,11830,0
|
|
20230925,175900,167170500,11830,11830,11830,11830,0
|
|
20230925,175800,167170500,11830,11830,11830,11830,0
|
|
20230925,175700,167170500,11830,11830,11830,11830,0
|
|
20230925,175600,167170500,11830,11830,11830,11830,0
|
|
20230925,175500,167170500,11830,11830,11830,11830,0
|
|
20230925,175400,167170500,11830,11830,11830,11830,0
|
|
20230925,175300,167170500,11830,11830,11830,11830,0
|
|
20230925,175200,167170500,11830,11830,11830,11830,0
|
|
20230925,175100,167170500,11830,11830,11830,11830,0
|
|
20230925,175000,167170500,11830,11830,11830,11830,0
|
|
20230925,174900,167170500,11830,11830,11830,11830,0
|
|
20230925,174800,167170500,11830,11830,11830,11830,0
|
|
20230925,174700,167170500,11830,11830,11830,11830,0
|
|
20230925,174600,167170500,11830,11830,11830,11830,0
|
|
20230925,174500,167170500,11830,11830,11830,11830,0
|
|
20230925,174400,167170500,11830,11830,11830,11830,0
|
|
20230925,174300,167170500,11830,11830,11830,11830,0
|
|
20230925,174200,167170500,11830,11830,11830,11830,0
|
|
20230925,174100,167170500,11830,11830,11830,11830,0
|
|
20230925,174000,167170500,11830,11830,11830,11830,0
|
|
20230925,173900,167170500,11830,11830,11830,11830,0
|
|
20230925,173800,167170500,11830,11830,11830,11830,0
|
|
20230925,173700,167170500,11830,11830,11830,11830,0
|
|
20230925,173600,167170500,11830,11830,11830,11830,0
|
|
20230925,173500,167170500,11830,11830,11830,11830,104
|
|
20230925,173400,167170500,11830,11830,11830,11830,0
|
|
20230925,173300,167170500,11830,11830,11830,11830,0
|
|
20230925,173200,167170500,11830,11830,11830,11830,0
|
|
20230925,173100,167170500,11830,11830,11830,11830,0
|
|
20230925,173000,167170500,11830,11830,11830,11830,0
|
|
20230925,172900,167170500,11830,11830,11830,11830,0
|
|
20230925,172800,167170500,11830,11830,11830,11830,0
|
|
20230925,172700,167170500,11830,11830,11830,11830,0
|
|
20230925,172600,167170500,11830,11830,11830,11830,0
|
|
20230925,172500,167170500,11830,11830,11830,11830,0
|
|
20230925,172400,167170500,11830,11830,11830,11830,0
|
|
20230925,172300,167170500,11830,11830,11830,11830,0
|
|
20230925,172200,167170500,11830,11830,11830,11830,0
|
|
20230925,172100,167170500,11830,11830,11830,11830,0
|
|
20230925,172000,167170500,11830,11830,11830,11830,0
|
|
20230925,171900,167170500,11830,11830,11830,11830,0
|
|
20230925,171800,167170500,11830,11830,11830,11830,0
|
|
20230925,171700,167170500,11830,11830,11830,11830,0
|
|
20230925,171600,167170500,11830,11830,11830,11830,0
|
|
20230925,171500,167170500,11830,11830,11830,11830,0
|
|
20230925,171400,167170500,11830,11830,11830,11830,0
|
|
20230925,171300,167170500,11830,11830,11830,11830,0
|
|
20230925,171200,167170500,11830,11830,11830,11830,0
|
|
20230925,171100,167170500,11830,11830,11830,11830,0
|
|
20230925,171000,167170500,11830,11830,11830,11830,0
|
|
20230925,170900,167170500,11830,11830,11830,11830,0
|
|
20230925,170800,167170500,11830,11830,11830,11830,0
|
|
20230925,170700,167170500,11830,11830,11830,11830,0
|
|
20230925,170600,167170500,11830,11830,11830,11830,0
|
|
20230925,170500,167170500,11830,11830,11830,11830,104
|
|
20230925,170400,167170500,11830,11830,11830,11830,0
|
|
20230925,170300,167170500,11830,11830,11830,11830,0
|
|
20230925,170200,167170500,11830,11830,11830,11830,0
|
|
20230925,170100,167170500,11830,11830,11830,11830,0
|
|
20230925,170000,167170500,11830,11830,11830,11830,0
|
|
20230925,165900,167170500,11830,11830,11830,11830,0
|
|
20230925,165800,167170500,11830,11830,11830,11830,0
|
|
20230925,165700,167170500,11830,11830,11830,11830,0
|
|
20230925,165600,167170500,11830,11830,11830,11830,0
|
|
20230925,165500,167170500,11830,11830,11830,11830,0
|
|
20230925,165400,167170500,11830,11830,11830,11830,0
|
|
20230925,165300,167170500,11830,11830,11830,11830,0
|
|
20230925,165200,167170500,11830,11830,11830,11830,0
|
|
20230925,165100,167170500,11830,11830,11830,11830,0
|
|
20230925,165000,167170500,11830,11830,11830,11830,0
|
|
20230925,164900,167170500,11830,11830,11830,11830,0
|
|
20230925,164800,167170500,11830,11830,11830,11830,0
|
|
20230925,164700,167170500,11830,11830,11830,11830,0
|
|
20230925,164600,167170500,11830,11830,11830,11830,0
|
|
20230925,164500,167170500,11830,11830,11830,11830,0
|
|
20230925,164400,167170500,11830,11830,11830,11830,0
|
|
20230925,164300,167170500,11830,11830,11830,11830,0
|
|
20230925,164200,167170500,11830,11830,11830,11830,0
|
|
20230925,164100,167170500,11830,11830,11830,11830,0
|
|
20230925,164000,167170500,11830,11830,11830,11830,0
|
|
20230925,163900,167170500,11830,11830,11830,11830,0
|
|
20230925,163800,167170500,11830,11830,11830,11830,0
|
|
20230925,163700,167170500,11830,11830,11830,11830,0
|
|
20230925,163600,167170500,11830,11830,11830,11830,0
|
|
20230925,163500,167170500,11830,11830,11830,11830,104
|
|
20230925,163400,167170500,11830,11830,11830,11830,0
|
|
20230925,163300,167170500,11830,11830,11830,11830,0
|
|
20230925,163200,167170500,11830,11830,11830,11830,0
|
|
20230925,163100,167170500,11830,11830,11830,11830,0
|
|
20230925,163000,167170500,11830,11830,11830,11830,0
|
|
20230925,162900,167170500,11830,11830,11830,11830,0
|
|
20230925,162800,167170500,11830,11830,11830,11830,0
|
|
20230925,162700,167170500,11830,11830,11830,11830,0
|
|
20230925,162600,167170500,11830,11830,11830,11830,0
|
|
20230925,162500,167170500,11830,11830,11830,11830,0
|
|
20230925,162400,167170500,11830,11830,11830,11830,0
|
|
20230925,162300,167170500,11830,11830,11830,11830,0
|
|
20230925,162200,167170500,11830,11830,11830,11830,0
|
|
20230925,162100,167170500,11830,11830,11830,11830,0
|
|
20230925,162000,167170500,11830,11830,11830,11830,0
|
|
20230925,161900,167170500,11830,11830,11830,11830,0
|
|
20230925,161800,167170500,11830,11830,11830,11830,0
|
|
20230925,161700,167170500,11830,11830,11830,11830,0
|
|
20230925,161600,167170500,11830,11830,11830,11830,0
|
|
20230925,161500,167170500,11830,11830,11830,11830,0
|
|
20230925,161400,167170500,11830,11830,11830,11830,0
|
|
20230925,161300,167170500,11830,11830,11830,11830,0
|
|
20230925,161200,167170500,11830,11830,11830,11830,0
|
|
20230925,161100,167170500,11830,11830,11830,11830,0
|
|
20230925,161000,167170500,11830,11830,11830,11830,0
|
|
20230925,160900,167170500,11830,11830,11830,11830,0
|
|
20230925,160800,167170500,11830,11830,11830,11830,0
|
|
20230925,160700,167170500,11830,11830,11830,11830,0
|
|
20230925,160600,167170500,11830,11830,11830,11830,0
|
|
20230925,160500,167170500,11830,11830,11830,11830,104
|
|
20230925,160400,167170500,11830,11830,11830,11830,0
|
|
20230925,160300,167170500,11830,11830,11830,11830,0
|
|
20230925,160200,167170500,11830,11830,11830,11830,0
|
|
20230925,160100,167170500,11830,11830,11830,11830,0
|
|
20230925,160000,167170500,11830,11830,11830,11830,0
|
|
20230925,155900,167170500,11830,11830,11830,11830,0
|
|
20230925,155800,167170500,11830,11830,11830,11830,0
|
|
20230925,155700,167170500,11830,11830,11830,11830,0
|
|
20230925,155600,167170500,11830,11830,11830,11830,0
|
|
20230925,155500,167170500,11830,11830,11830,11830,0
|
|
20230925,155400,167170500,11830,11830,11830,11830,0
|
|
20230925,155300,167170500,11830,11830,11830,11830,0
|
|
20230925,155200,167170500,11830,11830,11830,11830,0
|
|
20230925,155100,167170500,11830,11830,11830,11830,0
|
|
20230925,155000,167170500,11830,11830,11830,11830,0
|
|
20230925,154900,167170500,11830,11830,11830,11830,0
|
|
20230925,154800,167170500,11830,11830,11830,11830,0
|
|
20230925,154700,167170500,11830,11830,11830,11830,0
|
|
20230925,154600,167170500,11830,11830,11830,11830,0
|
|
20230925,154500,167170500,11830,11830,11830,11830,0
|
|
20230925,154400,167170500,11830,11830,11830,11830,0
|
|
20230925,154300,167170500,11830,11830,11830,11830,0
|
|
20230925,154200,167170500,11830,11830,11830,11830,0
|
|
20230925,154100,167170500,11830,11830,11830,11830,0
|
|
20230925,154000,167170500,11830,11830,11830,11830,0
|
|
20230925,153900,167170500,11830,11830,11830,11830,0
|
|
20230925,153800,167170500,11830,11830,11830,11830,0
|
|
20230925,153700,167170500,11830,11830,11830,11830,0
|
|
20230925,153600,167170500,11830,11830,11830,11830,0
|
|
20230925,153500,167170500,11830,11830,11830,11830,104
|
|
20230925,153400,167170500,11830,11830,11830,11830,0
|
|
20230925,153300,167170500,11830,11830,11830,11830,0
|
|
20230925,153200,167170500,11830,11830,11830,11830,0
|
|
20230925,153100,167170500,11830,11830,11830,11830,0
|
|
20230925,153000,167170500,11830,11830,11830,11830,104
|
|
20230925,152900,165940180,11830,11830,11830,11830,0
|
|
20230925,152800,165940180,11830,11830,11830,11830,0
|
|
20230925,152700,165940180,11830,11830,11830,11830,0
|
|
20230925,152600,165940180,11830,11830,11830,11830,0
|
|
20230925,152500,165940180,11830,11830,11830,11830,0
|
|
20230925,152400,165940180,11830,11830,11830,11830,0
|
|
20230925,152300,165940180,11830,11830,11830,11830,0
|
|
20230925,152200,165940180,11830,11830,11830,11830,0
|
|
20230925,152100,165940180,11830,11830,11830,11830,0
|
|
20230925,152000,165940180,11830,11830,11830,11830,0
|
|
20230925,151900,165940180,11830,11830,11830,11830,4
|
|
20230925,151800,165892860,11830,11830,11830,11830,5
|
|
20230925,151700,165833710,11820,11990,11990,11820,613
|
|
20230925,151600,158581990,11910,11970,11970,11910,38
|
|
20230925,151500,158127370,11990,11990,11990,11990,1
|
|
20230925,151400,158115380,11990,11990,11990,11990,11
|
|
20230925,151300,157983490,11990,11990,11990,11990,1
|
|
20230925,151200,157971500,12000,12000,12000,12000,0
|
|
20230925,151100,157971500,12000,12000,12000,12000,0
|
|
20230925,151000,157971500,12000,12000,12000,12000,56
|
|
20230925,150900,157299500,12000,12000,12000,12000,0
|
|
20230925,150800,157299500,12000,12000,12000,12000,32
|
|
20230925,150700,156915500,12000,12000,12000,12000,61
|
|
20230925,150600,156183500,12000,12000,12000,12000,36
|
|
20230925,150500,155751500,12000,12000,12000,12000,0
|
|
20230925,150400,155751500,12000,12000,12000,12000,10
|
|
20230925,150300,155631500,12000,12000,12000,12000,54
|
|
20230925,150200,154983500,11990,11980,11990,11980,42
|
|
20230925,150100,154480020,11980,11890,11980,11890,10
|
|
20230925,150000,154360760,11890,11990,11990,11880,55
|
|
20230925,145900,153703090,11990,11990,11990,11990,5
|
|
20230925,145800,153643140,11990,11990,11990,11990,37
|
|
20230925,145700,153199510,11990,11990,11990,11990,37
|
|
20230925,145600,152755880,12000,12000,12000,12000,47
|
|
20230925,145500,152191880,12000,12000,12000,12000,39
|
|
20230925,145400,151723880,12000,12000,12000,12000,5
|
|
20230925,145300,151663880,12000,12000,12000,12000,25
|
|
20230925,145200,151363880,12000,12000,12000,12000,32
|
|
20230925,145100,150979880,12000,12000,12000,12000,39
|
|
20230925,145000,150511880,12000,12000,12000,12000,32
|
|
20230925,144900,150127880,12000,11990,12000,11990,59
|
|
20230925,144800,149419980,12000,12000,12000,12000,5
|
|
20230925,144700,149359980,11990,12000,12000,11990,42
|
|
20230925,144600,148855990,12000,12000,12000,12000,23
|
|
20230925,144500,148579990,12000,12000,12000,12000,42
|
|
20230925,144400,148075990,12000,12000,12000,12000,33
|
|
20230925,144300,147679990,12000,12000,12000,12000,7
|
|
20230925,144200,147595990,12000,12000,12000,12000,1195
|
|
20230925,144100,133255990,12000,12000,12000,12000,51
|
|
20230925,144000,132643990,12000,12000,12000,12000,42
|
|
20230925,143900,132139990,12000,12000,12000,12000,20
|
|
20230925,143800,131899990,12000,11990,12000,11990,201
|
|
20230925,143700,129488510,11990,11990,12000,11990,418
|
|
20230925,143600,124472760,12000,12000,12000,12000,157
|
|
20230925,143500,122588760,12000,12000,12000,12000,27
|
|
20230925,143400,122264760,12000,12000,12000,12000,0
|
|
20230925,143300,122264760,12000,12000,12000,11990,305
|
|
20230925,143200,118604860,12000,12000,12000,12000,36
|
|
20230925,143100,118172860,12000,11990,12000,11990,35
|
|
20230925,143000,117752890,11990,11990,11990,11990,6
|
|
20230925,142900,117680950,12000,12000,12000,12000,56
|
|
20230925,142800,117008950,12000,12000,12000,12000,57
|
|
20230925,142700,116324950,12000,12000,12000,12000,39
|
|
20230925,142600,115856950,12000,12000,12000,12000,7
|
|
20230925,142500,115772950,12000,11990,12000,11990,40
|
|
20230925,142400,115293080,11990,12000,12000,11990,55
|
|
20230925,142300,114633090,12000,12000,12000,12000,59
|
|
20230925,142200,113925090,12000,12000,12000,12000,12
|
|
20230925,142100,113781090,12000,12000,12000,12000,54
|
|
20230925,142000,113133090,12000,12000,12000,12000,54
|
|
20230925,141900,112485090,12000,12000,12000,12000,45
|
|
20230925,141800,111945090,12000,12000,12000,12000,32
|
|
20230925,141700,111561090,12000,12000,12000,11990,40
|
|
20230925,141600,111081440,12000,12000,12000,12000,40
|
|
20230925,141500,110601440,12000,12000,12000,12000,10
|
|
20230925,141400,110481440,12000,12000,12000,12000,57
|
|
20230925,141300,109797440,12000,12000,12000,12000,17
|
|
20230925,141200,109593440,12000,11990,12000,11990,42
|
|
20230925,141100,109089570,11990,11990,11990,11990,31
|
|
20230925,141000,108717880,11990,11990,11990,11990,35
|
|
20230925,140900,108298230,11990,11990,11990,11990,35
|
|
20230925,140800,107878580,11990,12000,12000,11990,35
|
|
20230925,140700,107458670,12000,12000,12000,12000,19
|
|
20230925,140600,107230670,12000,11990,12000,11990,47
|
|
20230925,140500,106666790,11990,11990,11990,11990,52
|
|
20230925,140400,106043310,11990,11990,11990,11990,27
|
|
20230925,140300,105719580,11990,11990,11990,11990,11
|
|
20230925,140200,105587690,11990,11980,11990,11980,37
|
|
20230925,140100,105144100,11990,11990,11990,11990,54
|
|
20230925,140000,104496640,11980,11990,11990,11980,6
|
|
20230925,135900,104424730,11990,11990,11990,11990,21
|
|
20230925,135800,104172940,11990,11990,11990,11990,23
|
|
20230925,135700,103897170,11990,11990,11990,11990,30
|
|
20230925,135600,103537470,11990,11990,11990,11990,0
|
|
20230925,135500,103537470,11990,11990,11990,11990,0
|
|
20230925,135400,103537470,11990,12000,12000,11990,25
|
|
20230925,135300,103237500,12000,12000,12000,12000,51
|
|
20230925,135200,102625500,12000,12000,12000,12000,33
|
|
20230925,135100,102229500,12000,12000,12000,12000,3
|
|
20230925,135000,102193500,12000,12010,12010,12000,1201
|
|
20230925,134900,87781440,12060,12060,12060,12060,0
|
|
20230925,134800,87781440,12060,12060,12060,12060,0
|
|
20230925,134700,87781440,12060,12060,12060,12060,0
|
|
20230925,134600,87781440,12060,12060,12060,12060,0
|
|
20230925,134500,87781440,12060,12060,12060,12060,0
|
|
20230925,134400,87781440,12060,12060,12060,12060,0
|
|
20230925,134300,87781440,12060,12060,12060,12060,0
|
|
20230925,134200,87781440,12060,12060,12060,12060,0
|
|
20230925,134100,87781440,12060,12060,12060,12060,0
|
|
20230925,134000,87781440,12060,12060,12060,12060,0
|
|
20230925,133900,87781440,12060,12060,12060,12060,0
|
|
20230925,133800,87781440,12060,12060,12060,12060,0
|
|
20230925,133700,87781440,12060,12060,12060,12060,0
|
|
20230925,133600,87781440,12060,12060,12060,12060,2
|
|
20230925,133500,87757320,12010,12010,12010,12010,0
|
|
20230925,133400,87757320,12010,12010,12010,12010,1
|
|
20230925,133300,87745310,12060,12060,12060,12060,0
|
|
20230925,133200,87745310,12060,12060,12060,12060,0
|
|
20230925,133100,87745310,12060,12060,12060,12060,1
|
|
20230925,133000,87733250,12020,12020,12020,12020,0
|
|
20230925,132900,87733250,12020,12030,12060,12010,15
|
|
20230925,132800,87552850,12010,12040,12040,12000,16
|
|
20230925,132700,87360470,12040,12030,12040,12010,8
|
|
20230925,132600,87264280,12000,12030,12040,12000,34
|
|
20230925,132500,86855730,12000,12020,12020,12000,20
|
|
20230925,132400,86615660,12000,12000,12000,12000,16
|
|
20230925,132300,86423660,12000,12000,12000,12000,13
|
|
20230925,132200,86267660,12040,12000,12040,12000,12
|
|
20230925,132100,86123460,12040,12050,12050,12040,9
|
|
20230925,132000,86015090,12090,12090,12090,12090,85
|
|
20230925,131900,84987440,12090,12080,12090,12080,9
|
|
20230925,131800,84878670,12100,12100,12100,12100,0
|
|
20230925,131700,84878670,12100,12100,12100,12100,0
|
|
20230925,131600,84878670,12100,12100,12100,12100,0
|
|
20230925,131500,84878670,12100,12100,12100,12100,0
|
|
20230925,131400,84878670,12100,12100,12100,12100,0
|
|
20230925,131300,84878670,12100,12100,12100,12100,0
|
|
20230925,131200,84878670,12100,12100,12100,12100,0
|
|
20230925,131100,84878670,12100,12100,12100,12100,0
|
|
20230925,131000,84878670,12100,12100,12100,12100,0
|
|
20230925,130900,84878670,12100,12100,12100,12100,0
|
|
20230925,130800,84878670,12100,12100,12100,12100,0
|
|
20230925,130700,84878670,12100,12100,12100,12100,0
|
|
20230925,130600,84878670,12100,12100,12100,12100,0
|
|
20230925,130500,84878670,12100,12100,12100,12100,0
|
|
20230925,130400,84878670,12100,12100,12100,12100,19
|
|
20230925,130300,84648770,12100,12100,12100,12100,0
|
|
20230925,130200,84648770,12100,12100,12100,12100,54
|
|
20230925,130100,83995370,12100,12100,12100,12100,50
|
|
20230925,130000,83390370,12100,12100,12100,12100,33
|
|
20230925,125900,82991070,12090,12090,12090,12090,2
|
|
20230925,125800,82966890,12090,12100,12100,12090,36
|
|
20230925,125700,82531460,12100,12100,12100,12100,36
|
|
20230925,125600,82095860,12100,12100,12100,12100,0
|
|
20230925,125500,82095860,12100,12060,12100,12060,20
|
|
20230925,125400,81853900,12060,12100,12100,12060,21
|
|
20230925,125300,81599840,12090,12100,12100,12090,19
|
|
20230925,125200,81369960,12100,12100,12100,12100,19
|
|
20230925,125100,81140060,12100,12100,12100,12100,35
|
|
20230925,125000,80716560,12100,12100,12100,12100,18
|
|
20230925,124900,80498760,12100,12100,12100,12100,36
|
|
20230925,124800,80063160,12100,12100,12100,12100,19
|
|
20230925,124700,79833260,12100,12100,12100,12100,17
|
|
20230925,124600,79627560,12100,12100,12100,12100,35
|
|
20230925,124500,79204060,12100,12100,12100,12100,18
|
|
20230925,124400,78986260,12100,12100,12100,12100,18
|
|
20230925,124300,78768460,12100,12100,12100,12100,35
|
|
20230925,124200,78344960,12100,12100,12100,12100,36
|
|
20230925,124100,77909360,12100,12100,12100,12100,0
|
|
20230925,124000,77909360,12100,12100,12100,12100,35
|
|
20230925,123900,77485860,12100,12100,12100,12100,51
|
|
20230925,123800,76868760,12100,12100,12100,12100,34
|
|
20230925,123700,76457360,12100,12100,12100,12100,19
|
|
20230925,123600,76227460,12090,12090,12090,12090,20
|
|
20230925,123500,75985660,12090,12090,12090,12090,32
|
|
20230925,123400,75598780,12090,12090,12090,12090,23
|
|
20230925,123300,75320710,12090,12090,12090,12090,36
|
|
20230925,123200,74885470,12090,12090,12090,12090,1
|
|
20230925,123100,74873380,12060,12060,12060,12060,15
|
|
20230925,123000,74692480,12060,12090,12090,12040,68
|
|
20230925,122900,73872540,12100,12100,12100,12100,18
|
|
20230925,122800,73654740,12100,12090,12100,12090,51
|
|
20230925,122700,73037960,12090,12090,12090,12090,19
|
|
20230925,122600,72808250,12090,12090,12090,12090,16
|
|
20230925,122500,72614810,12090,12090,12090,12090,19
|
|
20230925,122400,72385100,12090,12090,12090,12090,19
|
|
20230925,122300,72155390,12090,12100,12100,12090,44
|
|
20230925,122200,71623120,12100,12100,12100,12100,35
|
|
20230925,122100,71199620,12090,12090,12090,12090,22
|
|
20230925,122000,70933640,12080,12080,12080,12080,5
|
|
20230925,121900,70873240,12080,12080,12080,12080,1
|
|
20230925,121800,70861160,12090,12090,12090,12090,51
|
|
20230925,121700,70244570,12090,12090,12090,12090,45
|
|
20230925,121600,69700520,12080,12080,12080,12080,1
|
|
20230925,121500,69688440,12090,12090,12090,12080,50
|
|
20230925,121400,69084100,12090,12090,12090,12090,20
|
|
20230925,121300,68842300,12090,12090,12090,12090,4
|
|
20230925,121200,68793940,12100,12100,12100,12100,19
|
|
20230925,121100,68564040,12100,12100,12100,12100,52
|
|
20230925,121000,67934840,12100,12090,12100,12090,33
|
|
20230925,120900,67535550,12100,12100,12100,12100,36
|
|
20230925,120800,67099950,12100,12100,12100,12100,18
|
|
20230925,120700,66882150,12100,12100,12100,12100,18
|
|
20230925,120600,66664350,12100,12100,12100,12100,19
|
|
20230925,120500,66434450,12100,12100,12100,12100,18
|
|
20230925,120400,66216650,12100,12090,12100,12090,4
|
|
20230925,120300,66168260,12100,12100,12100,12100,51
|
|
20230925,120200,65551160,12100,12090,12100,12090,37
|
|
20230925,120100,65103630,12090,12090,12090,12090,0
|
|
20230925,120000,65103630,12090,12090,12090,12090,52
|
|
20230925,115900,64474950,12090,12090,12090,12090,36
|
|
20230925,115800,64039710,12090,12090,12090,12090,0
|
|
20230925,115700,64039710,12090,12090,12090,12090,19
|
|
20230925,115600,63810000,12090,12080,12090,12080,87
|
|
20230925,115500,62758840,12090,12090,12090,12090,32
|
|
20230925,115400,62371960,12090,12090,12090,12090,30
|
|
20230925,115300,62009260,12090,12090,12090,12090,34
|
|
20230925,115200,61598200,12090,12090,12090,12090,1
|
|
20230925,115100,61586110,12090,12090,12090,12090,19
|
|
20230925,115000,61356400,12090,12090,12090,12090,69
|
|
20230925,114900,60522190,12100,12100,12100,12100,52
|
|
20230925,114800,59892990,12100,12090,12100,12090,17
|
|
20230925,114700,59687300,12090,12060,12090,12060,19
|
|
20230925,114600,59457650,12090,12090,12090,12090,34
|
|
20230925,114500,59046590,12050,12090,12100,12050,206
|
|
20230925,114400,56561490,12100,12050,12100,12050,12
|
|
20230925,114300,56416440,12090,12090,12090,12090,134
|
|
20230925,114200,54796380,12090,12090,12090,12090,1
|
|
20230925,114100,54784290,12100,12100,12100,12100,36
|
|
20230925,114000,54348690,12100,12100,12100,12100,57
|
|
20230925,113900,53658990,12100,12100,12100,12100,1
|
|
20230925,113800,53646890,12100,12040,12100,12040,39
|
|
20230925,113700,53175700,12040,12040,12040,12040,36
|
|
20230925,113600,52742260,11920,11920,11920,11920,0
|
|
20230925,113500,52742260,11920,11920,11920,11920,592
|
|
20230925,113400,45685620,11920,11920,11920,11880,29
|
|
20230925,113300,45340300,11920,11920,11920,11920,19
|
|
20230925,113200,45113820,11920,11920,11920,11920,25
|
|
20230925,113100,44815820,11920,11920,11920,11920,35
|
|
20230925,113000,44398620,11920,11920,11920,11920,16
|
|
20230925,112900,44207900,11910,11910,11910,11910,20
|
|
20230925,112800,43969700,11910,11910,11910,11910,0
|
|
20230925,112700,43969700,11910,11910,11910,11910,0
|
|
20230925,112600,43969700,11910,11910,11910,11910,0
|
|
20230925,112500,43969700,11910,11910,11910,11910,0
|
|
20230925,112400,43969700,11910,11910,11910,11910,22
|
|
20230925,112300,43707680,11910,11910,11910,11900,41
|
|
20230925,112200,43219570,11880,11880,11880,11880,19
|
|
20230925,112100,42993850,11920,11920,11920,11920,0
|
|
20230925,112000,42993850,11920,11920,11920,11920,0
|
|
20230925,111900,42993850,11920,11920,11920,11920,0
|
|
20230925,111800,42993850,11920,11920,11920,11920,0
|
|
20230925,111700,42993850,11920,11920,11920,11920,0
|
|
20230925,111600,42993850,11920,11920,11920,11920,0
|
|
20230925,111500,42993850,11920,11920,11920,11920,0
|
|
20230925,111400,42993850,11920,11920,11920,11920,0
|
|
20230925,111300,42993850,11920,11920,11920,11920,0
|
|
20230925,111200,42993850,11920,11920,11920,11920,1
|
|
20230925,111100,42981930,11890,11890,11890,11890,1
|
|
20230925,111000,42970040,11840,11850,12100,11840,1031
|
|
20230925,110900,30566120,11840,11840,11840,11840,19
|
|
20230925,110800,30341160,11840,11840,11840,11840,0
|
|
20230925,110700,30341160,11840,11840,11840,11840,0
|
|
20230925,110600,30341160,11840,11840,11840,11840,0
|
|
20230925,110500,30341160,11840,11840,11840,11840,0
|
|
20230925,110400,30341160,11840,11840,11840,11840,0
|
|
20230925,110300,30341160,11840,11840,11840,11840,0
|
|
20230925,110200,30341160,11840,11840,11840,11840,0
|
|
20230925,110100,30341160,11840,11840,11840,11840,10
|
|
20230925,110000,30222760,11840,11840,11840,11840,0
|
|
20230925,105900,30222760,11840,11840,11840,11840,0
|
|
20230925,105800,30222760,11840,11840,11840,11840,0
|
|
20230925,105700,30222760,11840,11840,11840,11840,0
|
|
20230925,105600,30222760,11840,11840,11840,11840,5
|
|
20230925,105500,30163560,11840,11840,11840,11840,0
|
|
20230925,105400,30163560,11840,11840,11840,11840,4
|
|
20230925,105300,30116200,11840,11840,11840,11840,0
|
|
20230925,105200,30116200,11840,11840,11840,11840,0
|
|
20230925,105100,30116200,11840,11840,11840,11840,0
|
|
20230925,105000,30116200,11840,11840,11840,11840,0
|
|
20230925,104900,30116200,11840,11840,11840,11840,0
|
|
20230925,104800,30116200,11840,11840,11840,11840,0
|
|
20230925,104700,30116200,11840,11840,11840,11840,0
|
|
20230925,104600,30116200,11840,11840,11840,11840,0
|
|
20230925,104500,30116200,11840,11840,11840,11840,0
|
|
20230925,104400,30116200,11840,11840,11840,11840,0
|
|
20230925,104300,30116200,11840,11840,11840,11840,0
|
|
20230925,104200,30116200,11840,11840,11840,11840,1
|
|
20230925,104100,30104360,11850,11850,11850,11850,3
|
|
20230925,104000,30068810,11850,11850,11850,11850,40
|
|
20230925,103900,29594810,11850,11850,11850,11850,5
|
|
20230925,103800,29535560,11850,11850,11850,11850,7
|
|
20230925,103700,29452610,11850,11850,11850,11850,14
|
|
20230925,103600,29286710,11850,11850,11850,11850,5
|
|
20230925,103500,29227460,11860,11860,11860,11860,0
|
|
20230925,103400,29227460,11860,11860,11860,11860,0
|
|
20230925,103300,29227460,11860,11860,11860,11860,0
|
|
20230925,103200,29227460,11860,11860,11860,11860,5
|
|
20230925,103100,29168160,11860,11860,11860,11860,0
|
|
20230925,103000,29168160,11860,11860,11860,11860,0
|
|
20230925,102900,29168160,11860,11860,11860,11860,0
|
|
20230925,102800,29168160,11860,11860,11860,11860,0
|
|
20230925,102700,29168160,11860,11940,11940,11860,14
|
|
20230925,102600,29002040,11860,11860,11860,11860,27
|
|
20230925,102500,28681820,11860,11860,11860,11860,0
|
|
20230925,102400,28681820,11860,11860,11860,11860,0
|
|
20230925,102300,28681820,11860,11860,11860,11860,0
|
|
20230925,102200,28681820,11860,11860,11860,11860,0
|
|
20230925,102100,28681820,11860,11860,11860,11860,0
|
|
20230925,102000,28681820,11860,11860,11860,11860,5
|
|
20230925,101900,28622520,11940,11940,11940,11940,0
|
|
20230925,101800,28622520,11940,11940,11940,11940,0
|
|
20230925,101700,28622520,11940,11940,11940,11940,0
|
|
20230925,101600,28622520,11940,11940,11940,11940,0
|
|
20230925,101500,28622520,11940,11850,11940,11850,400
|
|
20230925,101400,23847210,11840,11840,11840,11840,0
|
|
20230925,101300,23847210,11840,11840,11940,11840,106
|
|
20230925,101200,22586030,11830,11830,11830,11830,1
|
|
20230925,101100,22574200,11840,11840,11840,11840,0
|
|
20230925,101000,22574200,11840,11840,11840,11840,0
|
|
20230925,100900,22574200,11840,11840,11840,11840,10
|
|
20230925,100800,22455800,11840,11840,11840,11840,0
|
|
20230925,100700,22455800,11840,11840,11840,11840,1
|
|
20230925,100600,22443960,11840,11840,11840,11840,0
|
|
20230925,100500,22443960,11840,11840,11840,11840,0
|
|
20230925,100400,22443960,11840,11840,11840,11840,6
|
|
20230925,100300,22372920,11840,11840,11840,11840,2
|
|
20230925,100200,22349240,11850,11850,11850,11850,0
|
|
20230925,100100,22349240,11850,11850,11850,11850,0
|
|
20230925,100000,22349240,11850,11850,11850,11850,1
|
|
20230925,095900,22337390,11850,11850,11850,11850,0
|
|
20230925,095800,22337390,11850,11850,11850,11850,0
|
|
20230925,095700,22337390,11850,11850,11850,11850,0
|
|
20230925,095600,22337390,11850,11850,11850,11850,0
|
|
20230925,095500,22337390,11850,11870,11870,11850,35
|
|
20230925,095400,21922460,11870,11870,11870,11870,1
|
|
20230925,095300,21910590,11870,11870,11870,11870,0
|
|
20230925,095200,21910590,11870,11870,11870,11870,0
|
|
20230925,095100,21910590,11870,11870,11870,11870,0
|
|
20230925,095000,21910590,11870,11870,11870,11870,0
|
|
20230925,094900,21910590,11870,11870,11870,11870,0
|
|
20230925,094800,21910590,11870,11870,11870,11870,0
|
|
20230925,094700,21910590,11870,11870,11870,11870,0
|
|
20230925,094600,21910590,11870,11870,11870,11870,0
|
|
20230925,094500,21910590,11870,11870,11870,11870,0
|
|
20230925,094400,21910590,11870,11870,11870,11870,0
|
|
20230925,094300,21910590,11870,11870,11870,11870,0
|
|
20230925,094200,21910590,11870,11870,11870,11870,0
|
|
20230925,094100,21910590,11870,11870,11870,11870,0
|
|
20230925,094000,21910590,11870,11870,11870,11870,0
|
|
20230925,093900,21910590,11870,11890,11890,11870,2
|
|
20230925,093800,21886830,11940,11940,11940,11940,12
|
|
20230925,093700,21743550,11940,11940,11940,11940,1
|
|
20230925,093600,21731610,11940,11940,11940,11940,0
|
|
20230925,093500,21731610,11940,11940,11940,11940,0
|
|
20230925,093400,21731610,11940,11940,11940,11940,1
|
|
20230925,093300,21719670,11940,11940,11940,11940,2
|
|
20230925,093200,21695790,11930,11930,11930,11930,1
|
|
20230925,093100,21683860,11930,11980,11980,11910,12
|
|
20230925,093000,21540770,11980,11980,11980,11980,50
|
|
20230925,092900,20941770,11980,11990,11990,11980,39
|
|
20230925,092800,20474270,11990,11990,11990,11990,57
|
|
20230925,092700,19790840,11990,11980,11990,11980,56
|
|
20230925,092600,19119430,11980,11990,11990,11980,49
|
|
20230925,092500,18531990,11990,11980,11990,11980,46
|
|
20230925,092400,17980490,11990,11990,12000,11960,75
|
|
20230925,092300,17081990,11940,11890,11940,11890,47
|
|
20230925,092200,16521210,11890,11890,11890,11890,42
|
|
20230925,092100,16021830,11890,11860,11890,11860,471
|
|
20230925,092000,10421820,11860,11860,11860,11860,88
|
|
20230925,091900,9378140,11860,11810,11860,11810,54
|
|
20230925,091800,8738130,11810,11810,11810,11810,0
|
|
20230925,091700,8738130,11810,11810,11810,11810,0
|
|
20230925,091600,8738130,11810,11810,11810,11810,5
|
|
20230925,091500,8679080,11810,11810,11810,11810,9
|
|
20230925,091400,8572790,11810,11790,11810,11790,11
|
|
20230925,091300,8443080,11750,11780,11780,11750,3
|
|
20230925,091200,8407800,11740,11770,11770,11740,17
|
|
20230925,091100,8208130,11700,11700,11700,11700,0
|
|
20230925,091000,8208130,11700,11700,11700,11700,0
|
|
20230925,090900,8208130,11700,11700,11700,11700,0
|
|
20230925,090800,8208130,11700,11700,11700,11700,0
|
|
20230925,090700,8208130,11700,11700,11700,11700,0
|
|
20230925,090600,8208130,11700,11700,11700,11700,0
|
|
20230925,090500,8208130,11700,11700,11700,11700,0
|
|
20230925,090400,8208130,11700,11700,11700,11700,0
|
|
20230925,090300,8208130,11700,11700,11700,11700,0
|
|
20230925,090200,8208130,11700,11730,11730,11670,182
|
|
20230925,090100,6075760,11730,11730,11730,11730,49
|
|
20230925,090000,5500990,11630,11630,11630,11630,473
|