612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190900,94054070,12990,12990,12990,12990,540
|
|
20230926,190800,94054070,12990,12990,12990,12990,0
|
|
20230926,190700,94054070,12990,12990,12990,12990,0
|
|
20230926,190600,94054070,12990,12990,12990,12990,0
|
|
20230926,190500,94054070,12990,12990,12990,12990,0
|
|
20230926,190400,94054070,12990,12990,12990,12990,0
|
|
20230926,190300,94054070,12990,12990,12990,12990,0
|
|
20230926,190200,94054070,12990,12990,12990,12990,0
|
|
20230926,190100,94054070,12990,12990,12990,12990,0
|
|
20230926,190000,94054070,12990,12990,12990,12990,0
|
|
20230926,185900,94054070,12990,12990,12990,12990,0
|
|
20230926,185800,94054070,12990,12990,12990,12990,0
|
|
20230926,185700,94054070,12990,12990,12990,12990,0
|
|
20230926,185600,94054070,12990,12990,12990,12990,0
|
|
20230926,185500,94054070,12990,12990,12990,12990,0
|
|
20230926,185400,94054070,12990,12990,12990,12990,0
|
|
20230926,185300,94054070,12990,12990,12990,12990,0
|
|
20230926,185200,94054070,12990,12990,12990,12990,0
|
|
20230926,185100,94054070,12990,12990,12990,12990,0
|
|
20230926,185000,94054070,12990,12990,12990,12990,0
|
|
20230926,184900,94054070,12990,12990,12990,12990,0
|
|
20230926,184800,94054070,12990,12990,12990,12990,0
|
|
20230926,184700,94054070,12990,12990,12990,12990,0
|
|
20230926,184600,94054070,12990,12990,12990,12990,0
|
|
20230926,184500,94054070,12990,12990,12990,12990,0
|
|
20230926,184400,94054070,12990,12990,12990,12990,0
|
|
20230926,184300,94054070,12990,12990,12990,12990,0
|
|
20230926,184200,94054070,12990,12990,12990,12990,0
|
|
20230926,184100,94054070,12990,12990,12990,12990,0
|
|
20230926,184000,94054070,12990,12990,12990,12990,0
|
|
20230926,183900,94054070,12990,12990,12990,12990,540
|
|
20230926,183800,94054070,12990,12990,12990,12990,0
|
|
20230926,183700,94054070,12990,12990,12990,12990,0
|
|
20230926,183600,94054070,12990,12990,12990,12990,0
|
|
20230926,183500,94054070,12990,12990,12990,12990,0
|
|
20230926,183400,94054070,12990,12990,12990,12990,0
|
|
20230926,183300,94054070,12990,12990,12990,12990,0
|
|
20230926,183200,94054070,12990,12990,12990,12990,0
|
|
20230926,183100,94054070,12990,12990,12990,12990,0
|
|
20230926,183000,94054070,12990,12990,12990,12990,0
|
|
20230926,182900,94054070,12990,12990,12990,12990,0
|
|
20230926,182800,94054070,12990,12990,12990,12990,0
|
|
20230926,182700,94054070,12990,12990,12990,12990,0
|
|
20230926,182600,94054070,12990,12990,12990,12990,0
|
|
20230926,182500,94054070,12990,12990,12990,12990,0
|
|
20230926,182400,94054070,12990,12990,12990,12990,0
|
|
20230926,182300,94054070,12990,12990,12990,12990,0
|
|
20230926,182200,94054070,12990,12990,12990,12990,0
|
|
20230926,182100,94054070,12990,12990,12990,12990,0
|
|
20230926,182000,94054070,12990,12990,12990,12990,0
|
|
20230926,181900,94054070,12990,12990,12990,12990,0
|
|
20230926,181800,94054070,12990,12990,12990,12990,0
|
|
20230926,181700,94054070,12990,12990,12990,12990,0
|
|
20230926,181600,94054070,12990,12990,12990,12990,0
|
|
20230926,181500,94054070,12990,12990,12990,12990,0
|
|
20230926,181400,94054070,12990,12990,12990,12990,0
|
|
20230926,181300,94054070,12990,12990,12990,12990,0
|
|
20230926,181200,94054070,12990,12990,12990,12990,0
|
|
20230926,181100,94054070,12990,12990,12990,12990,0
|
|
20230926,181000,94054070,12990,12990,12990,12990,0
|
|
20230926,180900,94054070,12990,12990,12990,12990,540
|
|
20230926,180800,94054070,12990,12990,12990,12990,0
|
|
20230926,180700,94054070,12990,12990,12990,12990,0
|
|
20230926,180600,94054070,12990,12990,12990,12990,0
|
|
20230926,180500,94054070,12990,12990,12990,12990,0
|
|
20230926,180400,94054070,12990,12990,12990,12990,0
|
|
20230926,180300,94054070,12990,12990,12990,12990,0
|
|
20230926,180200,94054070,12990,12990,12990,12990,0
|
|
20230926,180100,94054070,12990,12990,12990,12990,0
|
|
20230926,180000,94054070,12990,12990,12990,12990,0
|
|
20230926,175900,94054070,12990,12990,12990,12990,0
|
|
20230926,175800,94054070,12990,12990,12990,12990,0
|
|
20230926,175700,94054070,12990,12990,12990,12990,0
|
|
20230926,175600,94054070,12990,12990,12990,12990,0
|
|
20230926,175500,94054070,12990,12990,12990,12990,0
|
|
20230926,175400,94054070,12990,12990,12990,12990,0
|
|
20230926,175300,94054070,12990,12990,12990,12990,0
|
|
20230926,175200,94054070,12990,12990,12990,12990,0
|
|
20230926,175100,94054070,12990,12990,12990,12990,0
|
|
20230926,175000,94054070,12990,12990,12990,12990,0
|
|
20230926,174900,94054070,12990,12990,12990,12990,0
|
|
20230926,174800,94054070,12990,12990,12990,12990,0
|
|
20230926,174700,94054070,12990,12990,12990,12990,0
|
|
20230926,174600,94054070,12990,12990,12990,12990,0
|
|
20230926,174500,94054070,12990,12990,12990,12990,0
|
|
20230926,174400,94054070,12990,12990,12990,12990,0
|
|
20230926,174300,94054070,12990,12990,12990,12990,0
|
|
20230926,174200,94054070,12990,12990,12990,12990,0
|
|
20230926,174100,94054070,12990,12990,12990,12990,0
|
|
20230926,174000,94054070,12990,12990,12990,12990,0
|
|
20230926,173900,94054070,12990,12990,12990,12990,540
|
|
20230926,173800,94054070,12990,12990,12990,12990,0
|
|
20230926,173700,94054070,12990,12990,12990,12990,0
|
|
20230926,173600,94054070,12990,12990,12990,12990,0
|
|
20230926,173500,94054070,12990,12990,12990,12990,0
|
|
20230926,173400,94054070,12990,12990,12990,12990,0
|
|
20230926,173300,94054070,12990,12990,12990,12990,0
|
|
20230926,173200,94054070,12990,12990,12990,12990,0
|
|
20230926,173100,94054070,12990,12990,12990,12990,0
|
|
20230926,173000,94054070,12990,12990,12990,12990,0
|
|
20230926,172900,94054070,12990,12990,12990,12990,0
|
|
20230926,172800,94054070,12990,12990,12990,12990,0
|
|
20230926,172700,94054070,12990,12990,12990,12990,0
|
|
20230926,172600,94054070,12990,12990,12990,12990,0
|
|
20230926,172500,94054070,12990,12990,12990,12990,0
|
|
20230926,172400,94054070,12990,12990,12990,12990,0
|
|
20230926,172300,94054070,12990,12990,12990,12990,0
|
|
20230926,172200,94054070,12990,12990,12990,12990,0
|
|
20230926,172100,94054070,12990,12990,12990,12990,0
|
|
20230926,172000,94054070,12990,12990,12990,12990,0
|
|
20230926,171900,94054070,12990,12990,12990,12990,0
|
|
20230926,171800,94054070,12990,12990,12990,12990,0
|
|
20230926,171700,94054070,12990,12990,12990,12990,0
|
|
20230926,171600,94054070,12990,12990,12990,12990,0
|
|
20230926,171500,94054070,12990,12990,12990,12990,0
|
|
20230926,171400,94054070,12990,12990,12990,12990,0
|
|
20230926,171300,94054070,12990,12990,12990,12990,0
|
|
20230926,171200,94054070,12990,12990,12990,12990,0
|
|
20230926,171100,94054070,12990,12990,12990,12990,0
|
|
20230926,171000,94054070,12990,12990,12990,12990,0
|
|
20230926,170900,94054070,12990,12990,12990,12990,540
|
|
20230926,170800,94054070,12990,12990,12990,12990,0
|
|
20230926,170700,94054070,12990,12990,12990,12990,0
|
|
20230926,170600,94054070,12990,12990,12990,12990,0
|
|
20230926,170500,94054070,12990,12990,12990,12990,0
|
|
20230926,170400,94054070,12990,12990,12990,12990,0
|
|
20230926,170300,94054070,12990,12990,12990,12990,0
|
|
20230926,170200,94054070,12990,12990,12990,12990,0
|
|
20230926,170100,94054070,12990,12990,12990,12990,0
|
|
20230926,170000,94054070,12990,12990,12990,12990,0
|
|
20230926,165900,94054070,12990,12990,12990,12990,0
|
|
20230926,165800,94054070,12990,12990,12990,12990,0
|
|
20230926,165700,94054070,12990,12990,12990,12990,0
|
|
20230926,165600,94054070,12990,12990,12990,12990,0
|
|
20230926,165500,94054070,12990,12990,12990,12990,0
|
|
20230926,165400,94054070,12990,12990,12990,12990,0
|
|
20230926,165300,94054070,12990,12990,12990,12990,0
|
|
20230926,165200,94054070,12990,12990,12990,12990,0
|
|
20230926,165100,94054070,12990,12990,12990,12990,0
|
|
20230926,165000,94054070,12990,12990,12990,12990,0
|
|
20230926,164900,94054070,12990,12990,12990,12990,0
|
|
20230926,164800,94054070,12990,12990,12990,12990,0
|
|
20230926,164700,94054070,12990,12990,12990,12990,0
|
|
20230926,164600,94054070,12990,12990,12990,12990,0
|
|
20230926,164500,94054070,12990,12990,12990,12990,0
|
|
20230926,164400,94054070,12990,12990,12990,12990,0
|
|
20230926,164300,94054070,12990,12990,12990,12990,0
|
|
20230926,164200,94054070,12990,12990,12990,12990,0
|
|
20230926,164100,94054070,12990,12990,12990,12990,0
|
|
20230926,164000,94054070,12990,12990,12990,12990,0
|
|
20230926,163900,94054070,12990,12990,12990,12990,540
|
|
20230926,163800,94054070,12990,12990,12990,12990,0
|
|
20230926,163700,94054070,12990,12990,12990,12990,0
|
|
20230926,163600,94054070,12990,12990,12990,12990,0
|
|
20230926,163500,94054070,12990,12990,12990,12990,0
|
|
20230926,163400,94054070,12990,12990,12990,12990,0
|
|
20230926,163300,94054070,12990,12990,12990,12990,0
|
|
20230926,163200,94054070,12990,12990,12990,12990,0
|
|
20230926,163100,94054070,12990,12990,12990,12990,0
|
|
20230926,163000,94054070,12990,12990,12990,12990,0
|
|
20230926,162900,94054070,12990,12990,12990,12990,0
|
|
20230926,162800,94054070,12990,12990,12990,12990,0
|
|
20230926,162700,94054070,12990,12990,12990,12990,0
|
|
20230926,162600,94054070,12990,12990,12990,12990,0
|
|
20230926,162500,94054070,12990,12990,12990,12990,0
|
|
20230926,162400,94054070,12990,12990,12990,12990,0
|
|
20230926,162300,94054070,12990,12990,12990,12990,0
|
|
20230926,162200,94054070,12990,12990,12990,12990,0
|
|
20230926,162100,94054070,12990,12990,12990,12990,0
|
|
20230926,162000,94054070,12990,12990,12990,12990,0
|
|
20230926,161900,94054070,12990,12990,12990,12990,0
|
|
20230926,161800,94054070,12990,12990,12990,12990,0
|
|
20230926,161700,94054070,12990,12990,12990,12990,0
|
|
20230926,161600,94054070,12990,12990,12990,12990,0
|
|
20230926,161500,94054070,12990,12990,12990,12990,0
|
|
20230926,161400,94054070,12990,12990,12990,12990,0
|
|
20230926,161300,94054070,12990,12990,12990,12990,0
|
|
20230926,161200,94054070,12990,12990,12990,12990,0
|
|
20230926,161100,94054070,12990,12990,12990,12990,0
|
|
20230926,161000,94054070,12990,12990,12990,12990,0
|
|
20230926,160900,94054070,12990,12990,12990,12990,540
|
|
20230926,160800,94054070,12990,12990,12990,12990,0
|
|
20230926,160700,94054070,12990,12990,12990,12990,0
|
|
20230926,160600,94054070,12990,12990,12990,12990,0
|
|
20230926,160500,94054070,12990,12990,12990,12990,0
|
|
20230926,160400,94054070,12990,12990,12990,12990,0
|
|
20230926,160300,94054070,12990,12990,12990,12990,0
|
|
20230926,160200,94054070,12990,12990,12990,12990,0
|
|
20230926,160100,94054070,12990,12990,12990,12990,0
|
|
20230926,160000,94054070,12990,12990,12990,12990,0
|
|
20230926,155900,94054070,12990,12990,12990,12990,0
|
|
20230926,155800,94054070,12990,12990,12990,12990,0
|
|
20230926,155700,94054070,12990,12990,12990,12990,0
|
|
20230926,155600,94054070,12990,12990,12990,12990,0
|
|
20230926,155500,94054070,12990,12990,12990,12990,0
|
|
20230926,155400,94054070,12990,12990,12990,12990,0
|
|
20230926,155300,94054070,12990,12990,12990,12990,0
|
|
20230926,155200,94054070,12990,12990,12990,12990,0
|
|
20230926,155100,94054070,12990,12990,12990,12990,0
|
|
20230926,155000,94054070,12990,12990,12990,12990,0
|
|
20230926,154900,94054070,12990,12990,12990,12990,0
|
|
20230926,154800,94054070,12990,12990,12990,12990,0
|
|
20230926,154700,94054070,12990,12990,12990,12990,0
|
|
20230926,154600,94054070,12990,12990,12990,12990,0
|
|
20230926,154500,94054070,12990,12990,12990,12990,0
|
|
20230926,154400,94054070,12990,12990,12990,12990,0
|
|
20230926,154300,94054070,12990,12990,12990,12990,0
|
|
20230926,154200,94054070,12990,12990,12990,12990,0
|
|
20230926,154100,94054070,12990,12990,12990,12990,0
|
|
20230926,154000,94054070,12990,12990,12990,12990,0
|
|
20230926,153900,94054070,12990,12990,12990,12990,540
|
|
20230926,153800,94054070,12990,12990,12990,12990,0
|
|
20230926,153700,94054070,12990,12990,12990,12990,0
|
|
20230926,153600,94054070,12990,12990,12990,12990,0
|
|
20230926,153500,94054070,12990,12990,12990,12990,0
|
|
20230926,153400,94054070,12990,12990,12990,12990,0
|
|
20230926,153300,94054070,12990,12990,12990,12990,0
|
|
20230926,153200,94054070,12990,12990,12990,12990,0
|
|
20230926,153100,94054070,12990,12990,12990,12990,0
|
|
20230926,153000,94054070,12990,12990,12990,12990,540
|
|
20230926,152900,87039470,12900,12900,12900,12900,0
|
|
20230926,152800,87039470,12900,12900,12900,12900,0
|
|
20230926,152700,87039470,12900,12900,12900,12900,0
|
|
20230926,152600,87039470,12900,12900,12900,12900,0
|
|
20230926,152500,87039470,12900,12900,12900,12900,0
|
|
20230926,152400,87039470,12900,12900,12900,12900,0
|
|
20230926,152300,87039470,12900,12900,12900,12900,0
|
|
20230926,152200,87039470,12900,12900,12900,12900,0
|
|
20230926,152100,87039470,12900,12900,12900,12900,0
|
|
20230926,152000,87039470,12900,12900,12900,12900,0
|
|
20230926,151900,87039470,12900,12760,12900,12750,347
|
|
20230926,151800,82591690,12730,12730,12730,12730,0
|
|
20230926,151700,82591690,12730,12730,12730,12730,0
|
|
20230926,151600,82591690,12730,12730,12730,12730,0
|
|
20230926,151500,82591690,12730,12730,12730,12730,1
|
|
20230926,151400,82578960,12700,12700,12700,12700,0
|
|
20230926,151300,82578960,12700,12700,12700,12700,0
|
|
20230926,151200,82578960,12700,12700,12700,12700,0
|
|
20230926,151100,82578960,12700,12700,12700,12700,0
|
|
20230926,151000,82578960,12700,12700,12700,12700,1
|
|
20230926,150900,82566260,12690,12690,12690,12690,0
|
|
20230926,150800,82566260,12690,12710,12710,12690,33
|
|
20230926,150700,82147180,12710,12730,12730,12710,58
|
|
20230926,150600,81409400,12750,12750,12750,12750,0
|
|
20230926,150500,81409400,12750,12750,12750,12750,0
|
|
20230926,150400,81409400,12750,12750,12750,12750,0
|
|
20230926,150300,81409400,12750,12740,12750,12740,30
|
|
20230926,150200,81027080,12730,12730,12730,12730,0
|
|
20230926,150100,81027080,12730,12730,12730,12730,6
|
|
20230926,150000,80950700,12740,12750,12750,12740,3
|
|
20230926,145900,80912470,12750,12750,12750,12750,0
|
|
20230926,145800,80912470,12750,12750,12750,12750,0
|
|
20230926,145700,80912470,12750,12750,12750,12750,17
|
|
20230926,145600,80695720,12750,12750,12750,12750,0
|
|
20230926,145500,80695720,12750,12750,12750,12750,0
|
|
20230926,145400,80695720,12750,12750,12750,12750,5
|
|
20230926,145300,80631970,12740,12740,12740,12740,11
|
|
20230926,145200,80491830,12740,12740,12740,12740,0
|
|
20230926,145100,80491830,12740,12740,12740,12740,0
|
|
20230926,145000,80491830,12740,12740,12740,12740,8
|
|
20230926,144900,80389910,12740,12730,12740,12730,32
|
|
20230926,144800,79982430,12740,12740,12740,12740,0
|
|
20230926,144700,79982430,12740,12740,12740,12740,0
|
|
20230926,144600,79982430,12740,12740,12740,12740,14
|
|
20230926,144500,79804070,12740,12760,12760,12740,11
|
|
20230926,144400,79663910,12760,12760,12760,12760,0
|
|
20230926,144300,79663910,12760,12710,12760,12710,95
|
|
20230926,144200,78454490,12710,12710,12710,12710,2
|
|
20230926,144100,78429070,12710,12710,12710,12710,0
|
|
20230926,144000,78429070,12710,12710,12710,12710,0
|
|
20230926,143900,78429070,12710,12710,12710,12710,0
|
|
20230926,143800,78429070,12710,12720,12730,12710,16
|
|
20230926,143700,78225650,12720,12720,12720,12720,0
|
|
20230926,143600,78225650,12720,12720,12720,12720,0
|
|
20230926,143500,78225650,12720,12700,12760,12700,21
|
|
20230926,143400,77958790,12690,12640,12690,12640,170
|
|
20230926,143300,75805690,12640,12640,12640,12640,8
|
|
20230926,143200,75704570,12640,12640,12640,12640,0
|
|
20230926,143100,75704570,12640,12640,12640,12640,24
|
|
20230926,143000,75401210,12640,12640,12640,12640,0
|
|
20230926,142900,75401210,12640,12640,12640,12640,19
|
|
20230926,142800,75161050,12630,12630,12630,12630,20
|
|
20230926,142700,74908450,12640,12640,12640,12640,0
|
|
20230926,142600,74908450,12640,12640,12640,12640,0
|
|
20230926,142500,74908450,12640,12640,12640,12640,1
|
|
20230926,142400,74895810,12630,12630,12630,12630,21
|
|
20230926,142300,74630580,12650,12650,12650,12650,0
|
|
20230926,142200,74630580,12650,12650,12650,12650,0
|
|
20230926,142100,74630580,12650,12650,12650,12650,0
|
|
20230926,142000,74630580,12650,12650,12650,12650,0
|
|
20230926,141900,74630580,12650,12650,12650,12650,1
|
|
20230926,141800,74617930,12640,12640,12640,12640,0
|
|
20230926,141700,74617930,12640,12640,12640,12640,20
|
|
20230926,141600,74365130,12660,12660,12660,12660,0
|
|
20230926,141500,74365130,12660,12660,12660,12660,0
|
|
20230926,141400,74365130,12660,12660,12660,12660,0
|
|
20230926,141300,74365130,12660,12660,12660,12660,0
|
|
20230926,141200,74365130,12660,12660,12660,12660,0
|
|
20230926,141100,74365130,12660,12660,12660,12660,0
|
|
20230926,141000,74365130,12660,12660,12660,12660,0
|
|
20230926,140900,74365130,12660,12660,12660,12660,0
|
|
20230926,140800,74365130,12660,12660,12660,12660,0
|
|
20230926,140700,74365130,12660,12620,12660,12620,196
|
|
20230926,140600,71888410,12640,12630,12640,12630,42
|
|
20230926,140500,71357730,12640,12640,12640,12640,0
|
|
20230926,140400,71357730,12640,12640,12640,12640,1
|
|
20230926,140300,71345090,12640,12640,12640,12640,1
|
|
20230926,140200,71332450,12630,12630,12630,12630,20
|
|
20230926,140100,71079850,12660,12660,12660,12660,0
|
|
20230926,140000,71079850,12660,12660,12660,12660,0
|
|
20230926,135900,71079850,12660,12660,12660,12660,0
|
|
20230926,135800,71079850,12660,12660,12660,12660,0
|
|
20230926,135700,71079850,12660,12660,12660,12660,0
|
|
20230926,135600,71079850,12660,12640,12660,12640,40
|
|
20230926,135500,70573910,12630,12630,12630,12630,21
|
|
20230926,135400,70308680,12640,12640,12640,12640,0
|
|
20230926,135300,70308680,12640,12640,12640,12640,0
|
|
20230926,135200,70308680,12640,12640,12640,12640,7
|
|
20230926,135100,70220200,12640,12640,12640,12640,0
|
|
20230926,135000,70220200,12640,12640,12640,12640,18
|
|
20230926,134900,69992680,12640,12640,12640,12640,17
|
|
20230926,134800,69777800,12650,12650,12650,12650,0
|
|
20230926,134700,69777800,12650,12650,12650,12650,20
|
|
20230926,134600,69524800,12670,12670,12670,12670,0
|
|
20230926,134500,69524800,12670,12670,12670,12670,0
|
|
20230926,134400,69524800,12670,12670,12670,12670,0
|
|
20230926,134300,69524800,12670,12670,12670,12670,0
|
|
20230926,134200,69524800,12670,12670,12670,12670,0
|
|
20230926,134100,69524800,12670,12670,12670,12670,0
|
|
20230926,134000,69524800,12670,12670,12670,12670,1
|
|
20230926,133900,69512130,12650,12650,12650,12650,0
|
|
20230926,133800,69512130,12650,12660,12660,12650,20
|
|
20230926,133700,69259030,12670,12680,12690,12670,51
|
|
20230926,133600,68612320,12680,12680,12680,12680,2
|
|
20230926,133500,68586960,12700,12680,12700,12680,49
|
|
20230926,133400,67965160,12680,12680,12680,12680,12
|
|
20230926,133300,67813000,12710,12710,12710,12710,0
|
|
20230926,133200,67813000,12710,12710,12710,12710,0
|
|
20230926,133100,67813000,12710,12710,12710,12710,0
|
|
20230926,133000,67813000,12710,12710,12710,12710,0
|
|
20230926,132900,67813000,12710,12710,12710,12710,0
|
|
20230926,132800,67813000,12710,12710,12710,12710,0
|
|
20230926,132700,67813000,12710,12710,12710,12710,0
|
|
20230926,132600,67813000,12710,12700,12710,12700,20
|
|
20230926,132500,67558990,12690,12690,12690,12690,10
|
|
20230926,132400,67432090,12690,12690,12690,12690,0
|
|
20230926,132300,67432090,12690,12690,12690,12690,10
|
|
20230926,132200,67305190,12700,12700,12700,12700,0
|
|
20230926,132100,67305190,12700,12700,12700,12700,0
|
|
20230926,132000,67305190,12700,12700,12700,12700,0
|
|
20230926,131900,67305190,12700,12700,12700,12700,1
|
|
20230926,131800,67292490,12700,12700,12700,12700,0
|
|
20230926,131700,67292490,12700,12700,12700,12700,0
|
|
20230926,131600,67292490,12700,12700,12700,12700,0
|
|
20230926,131500,67292490,12700,12700,12700,12700,9
|
|
20230926,131400,67178190,12720,12720,12720,12720,0
|
|
20230926,131300,67178190,12720,12720,12720,12720,0
|
|
20230926,131200,67178190,12720,12710,12720,12690,63
|
|
20230926,131100,66378200,12710,12710,12710,12710,0
|
|
20230926,131000,66378200,12710,12710,12710,12710,0
|
|
20230926,130900,66378200,12710,12710,12710,12710,0
|
|
20230926,130800,66378200,12710,12710,12710,12710,12
|
|
20230926,130700,66225680,12740,12740,12740,12740,0
|
|
20230926,130600,66225680,12740,12740,12740,12740,0
|
|
20230926,130500,66225680,12740,12740,12740,12720,18
|
|
20230926,130400,65996640,12750,12750,12750,12750,0
|
|
20230926,130300,65996640,12750,12750,12750,12750,0
|
|
20230926,130200,65996640,12750,12750,12750,12750,0
|
|
20230926,130100,65996640,12750,12750,12750,12750,3
|
|
20230926,130000,65958390,12760,12760,12760,12760,0
|
|
20230926,125900,65958390,12760,12760,12760,12760,0
|
|
20230926,125800,65958390,12760,12760,12760,12760,0
|
|
20230926,125700,65958390,12760,12770,12770,12760,132
|
|
20230926,125600,64274040,12790,12790,12790,12790,0
|
|
20230926,125500,64274040,12790,12790,12790,12790,1
|
|
20230926,125400,64261250,12790,12700,12790,12700,13
|
|
20230926,125300,64095880,12800,12690,12800,12690,58
|
|
20230926,125200,63359380,12670,12670,12670,12670,0
|
|
20230926,125100,63359380,12670,12670,12670,12670,0
|
|
20230926,125000,63359380,12670,12670,12670,12670,50
|
|
20230926,124900,62725880,12660,12660,12660,12660,11
|
|
20230926,124800,62586620,12660,12640,12660,12640,271
|
|
20230926,124700,59158660,12650,12650,12650,12650,0
|
|
20230926,124600,59158660,12650,12650,12650,12650,0
|
|
20230926,124500,59158660,12650,12650,12650,12650,0
|
|
20230926,124400,59158660,12650,12650,12650,12650,0
|
|
20230926,124300,59158660,12650,12630,12650,12610,121
|
|
20230926,124200,57631290,12640,12640,12640,12640,1
|
|
20230926,124100,57618650,12630,12630,12630,12630,0
|
|
20230926,124000,57618650,12630,12620,12630,12620,168
|
|
20230926,123900,55498390,12620,12600,12620,12600,67
|
|
20230926,123800,54654090,12610,12610,12610,12610,0
|
|
20230926,123700,54654090,12610,12610,12610,12610,0
|
|
20230926,123600,54654090,12610,12620,12620,12610,18
|
|
20230926,123500,54427030,12610,12610,12610,12610,0
|
|
20230926,123400,54427030,12610,12610,12610,12610,0
|
|
20230926,123300,54427030,12610,12610,12610,12610,0
|
|
20230926,123200,54427030,12610,12610,12610,12610,0
|
|
20230926,123100,54427030,12610,12610,12610,12610,0
|
|
20230926,123000,54427030,12610,12610,12610,12610,0
|
|
20230926,122900,54427030,12610,12610,12610,12610,0
|
|
20230926,122800,54427030,12610,12620,12620,12610,4
|
|
20230926,122700,54376570,12650,12620,12650,12620,111
|
|
20230926,122600,52974710,12630,12630,12630,12630,0
|
|
20230926,122500,52974710,12630,12620,12630,12620,32
|
|
20230926,122400,52570750,12630,12630,12630,12630,0
|
|
20230926,122300,52570750,12630,12630,12630,12630,0
|
|
20230926,122200,52570750,12630,12630,12630,12630,0
|
|
20230926,122100,52570750,12630,12630,12630,12630,10
|
|
20230926,122000,52444450,12650,12640,12650,12640,35
|
|
20230926,121900,52002040,12660,12660,12660,12660,0
|
|
20230926,121800,52002040,12660,12660,12660,12660,0
|
|
20230926,121700,52002040,12660,12660,12660,12660,0
|
|
20230926,121600,52002040,12660,12660,12660,12660,0
|
|
20230926,121500,52002040,12660,12660,12660,12660,1
|
|
20230926,121400,51989380,12670,12670,12670,12670,0
|
|
20230926,121300,51989380,12670,12680,12680,12670,2
|
|
20230926,121200,51964030,12800,12800,12800,12800,0
|
|
20230926,121100,51964030,12800,12660,12800,12660,183
|
|
20230926,121000,49633730,12830,12590,12850,12590,263
|
|
20230926,120900,46312050,12580,12580,12580,12580,23
|
|
20230926,120800,46022710,12580,12580,12580,12580,0
|
|
20230926,120700,46022710,12580,12560,12580,12560,3
|
|
20230926,120600,45985010,12590,12590,12590,12590,0
|
|
20230926,120500,45985010,12590,12590,12590,12590,0
|
|
20230926,120400,45985010,12590,12580,12590,12580,24
|
|
20230926,120300,45683080,12590,12590,12590,12590,0
|
|
20230926,120200,45683080,12590,12590,12590,12590,0
|
|
20230926,120100,45683080,12590,12590,12590,12590,0
|
|
20230926,120000,45683080,12590,12570,12590,12560,47
|
|
20230926,115900,45092140,12580,12580,12580,12580,0
|
|
20230926,115800,45092140,12580,12580,12580,12580,0
|
|
20230926,115700,45092140,12580,12580,12580,12580,1
|
|
20230926,115600,45079560,12580,12580,12580,12580,3
|
|
20230926,115500,45041820,12590,12590,12590,12590,0
|
|
20230926,115400,45041820,12590,12590,12590,12590,0
|
|
20230926,115300,45041820,12590,12590,12590,12590,0
|
|
20230926,115200,45041820,12590,12590,12590,12590,3
|
|
20230926,115100,45004050,12600,12600,12600,12600,0
|
|
20230926,115000,45004050,12600,12600,12600,12600,0
|
|
20230926,114900,45004050,12600,12600,12600,12600,2
|
|
20230926,114800,44978850,12600,12600,12600,12600,0
|
|
20230926,114700,44978850,12600,12600,12600,12600,1
|
|
20230926,114600,44966250,12610,12600,12610,12600,3
|
|
20230926,114500,44928440,12600,12590,12600,12570,35
|
|
20230926,114400,44487900,12600,12580,12600,12580,35
|
|
20230926,114300,44047110,12590,12570,12590,12560,67
|
|
20230926,114200,43205290,12580,12590,12590,12580,2
|
|
20230926,114100,43180120,12590,12590,12590,12590,2
|
|
20230926,114000,43154940,12600,12600,12600,12600,0
|
|
20230926,113900,43154940,12600,12600,12600,12600,0
|
|
20230926,113800,43154940,12600,12600,12600,12600,1
|
|
20230926,113700,43142340,12600,12600,12600,12600,0
|
|
20230926,113600,43142340,12600,12600,12600,12600,1
|
|
20230926,113500,43129740,12610,12590,12610,12590,69
|
|
20230926,113400,42260760,12590,12580,12590,12580,26
|
|
20230926,113300,41933670,12600,12600,12600,12600,0
|
|
20230926,113200,41933670,12600,12600,12600,12600,0
|
|
20230926,113100,41933670,12600,12600,12600,12600,0
|
|
20230926,113000,41933670,12600,12600,12600,12600,0
|
|
20230926,112900,41933670,12600,12600,12600,12600,1
|
|
20230926,112800,41921070,12590,12590,12590,12590,1
|
|
20230926,112700,41908480,12600,12600,12600,12600,4
|
|
20230926,112600,41858080,12610,12610,12610,12610,0
|
|
20230926,112500,41858080,12610,12610,12610,12610,0
|
|
20230926,112400,41858080,12610,12610,12610,12610,1
|
|
20230926,112300,41845470,12610,12610,12610,12610,1
|
|
20230926,112200,41832860,12620,12610,12620,12610,4
|
|
20230926,112100,41782410,12580,12580,12580,12580,0
|
|
20230926,112000,41782410,12580,12590,12620,12580,97
|
|
20230926,111900,40560480,12600,12610,12610,12590,32
|
|
20230926,111800,40157460,12610,12640,12640,12610,13
|
|
20230926,111700,39993270,12640,12610,12640,12590,387
|
|
20230926,111600,35118100,12620,12620,12620,12620,3
|
|
20230926,111500,35080240,12620,12620,12620,12620,0
|
|
20230926,111400,35080240,12620,12620,12620,12620,0
|
|
20230926,111300,35080240,12620,12620,12620,12620,28
|
|
20230926,111200,34726880,12630,12630,12630,12630,0
|
|
20230926,111100,34726880,12630,12630,12630,12630,1
|
|
20230926,111000,34714250,12630,12630,12630,12630,0
|
|
20230926,110900,34714250,12630,12630,12630,12630,11
|
|
20230926,110800,34575320,12640,12640,12640,12640,1
|
|
20230926,110700,34562680,12640,12640,12640,12640,0
|
|
20230926,110600,34562680,12640,12640,12640,12640,0
|
|
20230926,110500,34562680,12640,12640,12640,12640,11
|
|
20230926,110400,34423640,12650,12650,12650,12650,0
|
|
20230926,110300,34423640,12650,12650,12650,12650,1
|
|
20230926,110200,34410990,12650,12650,12650,12650,2
|
|
20230926,110100,34385690,12620,12620,12620,12620,0
|
|
20230926,110000,34385690,12620,12620,12620,12620,0
|
|
20230926,105900,34385690,12620,12630,12670,12620,98
|
|
20230926,105800,33146810,12640,12640,12640,12640,2
|
|
20230926,105700,33121530,12650,12650,12650,12650,0
|
|
20230926,105600,33121530,12650,12650,12650,12650,0
|
|
20230926,105500,33121530,12650,12650,12650,12650,1
|
|
20230926,105400,33108880,12640,12640,12640,12640,23
|
|
20230926,105300,32818160,12670,12670,12670,12670,0
|
|
20230926,105200,32818160,12670,12670,12670,12670,0
|
|
20230926,105100,32818160,12670,12670,12670,12670,0
|
|
20230926,105000,32818160,12670,12670,12670,12670,1
|
|
20230926,104900,32805490,12670,12670,12670,12670,1
|
|
20230926,104800,32792820,12680,12680,12680,12680,0
|
|
20230926,104700,32792820,12680,12680,12680,12680,0
|
|
20230926,104600,32792820,12680,12680,12680,12680,0
|
|
20230926,104500,32792820,12680,12680,12680,12680,0
|
|
20230926,104400,32792820,12680,12680,12680,12620,378
|
|
20230926,104300,28010730,12680,12680,12680,12680,0
|
|
20230926,104200,28010730,12680,12680,12680,12680,0
|
|
20230926,104100,28010730,12680,12680,12680,12680,0
|
|
20230926,104000,28010730,12680,12680,12680,12680,0
|
|
20230926,103900,28010730,12680,12680,12680,12680,24
|
|
20230926,103800,27706410,12660,12660,12660,12660,0
|
|
20230926,103700,27706410,12660,12660,12660,12660,0
|
|
20230926,103600,27706410,12660,12680,12700,12660,91
|
|
20230926,103500,26552950,12690,12690,12690,12690,0
|
|
20230926,103400,26552950,12690,12690,12690,12690,2
|
|
20230926,103300,26527570,12690,12690,12690,12690,5
|
|
20230926,103200,26464120,12700,12700,12700,12700,0
|
|
20230926,103100,26464120,12700,12700,12700,12700,5
|
|
20230926,103000,26400620,12700,12700,12700,12700,2
|
|
20230926,102900,26375220,12700,12700,12700,12700,2
|
|
20230926,102800,26349820,12700,12700,12700,12700,18
|
|
20230926,102700,26121220,12690,12690,12690,12690,0
|
|
20230926,102600,26121220,12690,12690,12690,12690,25
|
|
20230926,102500,25803970,12700,12700,12700,12700,0
|
|
20230926,102400,25803970,12700,12700,12700,12700,10
|
|
20230926,102300,25676970,12700,12700,12700,12700,1
|
|
20230926,102200,25664270,12680,12710,12710,12680,250
|
|
20230926,102100,22488380,12720,12720,12720,12720,0
|
|
20230926,102000,22488380,12720,12720,12720,12720,0
|
|
20230926,101900,22488380,12720,12720,12720,12720,7
|
|
20230926,101800,22399340,12730,12730,12730,12730,5
|
|
20230926,101700,22335690,12730,12730,12730,12730,0
|
|
20230926,101600,22335690,12730,12730,12730,12730,0
|
|
20230926,101500,22335690,12730,12730,12730,12730,0
|
|
20230926,101400,22335690,12730,12730,12730,12730,0
|
|
20230926,101300,22335690,12730,12730,12730,12730,6
|
|
20230926,101200,22259310,12740,12750,12750,12740,6
|
|
20230926,101100,22182860,12760,12760,12760,12760,10
|
|
20230926,101000,22055260,12730,12730,12730,12730,0
|
|
20230926,100900,22055260,12730,12730,12730,12730,0
|
|
20230926,100800,22055260,12730,12730,12730,12730,0
|
|
20230926,100700,22055260,12730,12730,12730,12730,0
|
|
20230926,100600,22055260,12730,12730,12730,12730,1
|
|
20230926,100500,22042530,12700,12700,12700,12700,4
|
|
20230926,100400,21991730,12700,12700,12700,12700,0
|
|
20230926,100300,21991730,12700,12700,12700,12700,4
|
|
20230926,100200,21940930,12700,12710,12710,12700,51
|
|
20230926,100100,21293060,12720,12720,12720,12720,0
|
|
20230926,100000,21293060,12720,12720,12720,12720,0
|
|
20230926,095900,21293060,12720,12720,12720,12720,0
|
|
20230926,095800,21293060,12720,12720,12720,12720,0
|
|
20230926,095700,21293060,12720,12720,12720,12720,0
|
|
20230926,095600,21293060,12720,12720,12720,12720,0
|
|
20230926,095500,21293060,12720,12720,12720,12720,0
|
|
20230926,095400,21293060,12720,12720,12720,12720,0
|
|
20230926,095300,21293060,12720,12720,12720,12720,2
|
|
20230926,095200,21267620,12720,12720,12720,12720,0
|
|
20230926,095100,21267620,12720,12750,12750,12720,285
|
|
20230926,095000,17635880,12760,12760,12760,12760,0
|
|
20230926,094900,17635880,12760,12760,12760,12760,0
|
|
20230926,094800,17635880,12760,12760,12760,12760,0
|
|
20230926,094700,17635880,12760,12760,12760,12760,0
|
|
20230926,094600,17635880,12760,12760,12760,12760,0
|
|
20230926,094500,17635880,12760,12760,12760,12760,0
|
|
20230926,094400,17635880,12760,12760,12760,12760,0
|
|
20230926,094300,17635880,12760,12760,12760,12760,0
|
|
20230926,094200,17635880,12760,12750,12760,12730,151
|
|
20230926,094100,15710710,12750,12830,12830,12750,363
|
|
20230926,094000,11077870,12850,12800,12850,12780,153
|
|
20230926,093900,9121870,12850,12850,12850,12850,0
|
|
20230926,093800,9121870,12850,12850,12850,12850,0
|
|
20230926,093700,9121870,12850,12850,12850,12850,0
|
|
20230926,093600,9121870,12850,12850,12850,12850,0
|
|
20230926,093500,9121870,12850,12850,12850,12850,0
|
|
20230926,093400,9121870,12850,12830,12850,12790,63
|
|
20230926,093300,8315180,12850,12850,12850,12850,0
|
|
20230926,093200,8315180,12850,12850,12850,12850,0
|
|
20230926,093100,8315180,12850,12850,12850,12850,0
|
|
20230926,093000,8315180,12850,12850,12850,12850,0
|
|
20230926,092900,8315180,12850,12850,12850,12850,0
|
|
20230926,092800,8315180,12850,12850,12850,12850,0
|
|
20230926,092700,8315180,12850,12850,12850,12850,0
|
|
20230926,092600,8315180,12850,12850,12850,12850,1
|
|
20230926,092500,8302330,12850,12850,12850,12850,0
|
|
20230926,092400,8302330,12850,12850,12850,12850,0
|
|
20230926,092300,8302330,12850,12850,12850,12850,0
|
|
20230926,092200,8302330,12850,12850,12850,12850,1
|
|
20230926,092100,8289480,12860,12860,12860,12860,1
|
|
20230926,092000,8276620,12890,12890,12890,12890,2
|
|
20230926,091900,8250840,12840,12880,12880,12810,190
|
|
20230926,091800,5812580,12910,12910,12910,12870,25
|
|
20230926,091700,5490610,12880,12910,12950,12880,240
|
|
20230926,091600,2396930,12920,12920,12920,12920,10
|
|
20230926,091500,2267730,12930,12930,12930,12930,0
|
|
20230926,091400,2267730,12930,12930,12930,12930,10
|
|
20230926,091300,2138430,12950,12950,12950,12950,0
|
|
20230926,091200,2138430,12950,12950,12950,12950,0
|
|
20230926,091100,2138430,12950,12950,12950,12950,0
|
|
20230926,091000,2138430,12950,12950,12950,12950,0
|
|
20230926,090900,2138430,12950,12950,12950,12950,0
|
|
20230926,090800,2138430,12950,12950,12950,12950,1
|
|
20230926,090700,2125480,12960,12960,12960,12960,2
|
|
20230926,090600,2099560,12960,12930,12960,12910,26
|
|
20230926,090500,1763540,12940,12940,12940,12940,0
|
|
20230926,090400,1763540,12940,12940,12940,12940,0
|
|
20230926,090300,1763540,12940,12940,12940,12940,0
|
|
20230926,090200,1763540,12940,12940,12940,12940,14
|
|
20230926,090100,1582380,12940,12970,12970,12940,59
|
|
20230926,090000,818240,13000,12990,13000,12970,63
|