579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183600,81283960,12690,12690,12690,12690,121
|
|
20230824,183500,81283960,12690,12690,12690,12690,0
|
|
20230824,183400,81283960,12690,12690,12690,12690,0
|
|
20230824,183300,81283960,12690,12690,12690,12690,0
|
|
20230824,183200,81283960,12690,12690,12690,12690,0
|
|
20230824,183100,81283960,12690,12690,12690,12690,0
|
|
20230824,183000,81283960,12690,12690,12690,12690,0
|
|
20230824,182900,81283960,12690,12690,12690,12690,0
|
|
20230824,182800,81283960,12690,12690,12690,12690,0
|
|
20230824,182700,81283960,12690,12690,12690,12690,0
|
|
20230824,182600,81283960,12690,12690,12690,12690,0
|
|
20230824,182500,81283960,12690,12690,12690,12690,0
|
|
20230824,182400,81283960,12690,12690,12690,12690,0
|
|
20230824,182300,81283960,12690,12690,12690,12690,0
|
|
20230824,182200,81283960,12690,12690,12690,12690,0
|
|
20230824,182100,81283960,12690,12690,12690,12690,0
|
|
20230824,182000,81283960,12690,12690,12690,12690,0
|
|
20230824,181900,81283960,12690,12690,12690,12690,0
|
|
20230824,181800,81283960,12690,12690,12690,12690,0
|
|
20230824,181700,81283960,12690,12690,12690,12690,0
|
|
20230824,181600,81283960,12690,12690,12690,12690,0
|
|
20230824,181500,81283960,12690,12690,12690,12690,0
|
|
20230824,181400,81283960,12690,12690,12690,12690,0
|
|
20230824,181300,81283960,12690,12690,12690,12690,0
|
|
20230824,181200,81283960,12690,12690,12690,12690,0
|
|
20230824,181100,81283960,12690,12690,12690,12690,0
|
|
20230824,181000,81283960,12690,12690,12690,12690,0
|
|
20230824,180900,81283960,12690,12690,12690,12690,0
|
|
20230824,180800,81283960,12690,12690,12690,12690,0
|
|
20230824,180700,81283960,12690,12690,12690,12690,0
|
|
20230824,180600,81283960,12690,12690,12690,12690,121
|
|
20230824,180500,81283960,12690,12690,12690,12690,0
|
|
20230824,180400,81283960,12690,12690,12690,12690,0
|
|
20230824,180300,81283960,12690,12690,12690,12690,0
|
|
20230824,180200,81283960,12690,12690,12690,12690,0
|
|
20230824,180100,81283960,12690,12690,12690,12690,0
|
|
20230824,180000,81283960,12690,12690,12690,12690,0
|
|
20230824,175900,81283960,12690,12690,12690,12690,0
|
|
20230824,175800,81283960,12690,12690,12690,12690,0
|
|
20230824,175700,81283960,12690,12690,12690,12690,0
|
|
20230824,175600,81283960,12690,12690,12690,12690,0
|
|
20230824,175500,81283960,12690,12690,12690,12690,0
|
|
20230824,175400,81283960,12690,12690,12690,12690,0
|
|
20230824,175300,81283960,12690,12690,12690,12690,0
|
|
20230824,175200,81283960,12690,12690,12690,12690,0
|
|
20230824,175100,81283960,12690,12690,12690,12690,0
|
|
20230824,175000,81283960,12690,12690,12690,12690,0
|
|
20230824,174900,81283960,12690,12690,12690,12690,0
|
|
20230824,174800,81283960,12690,12690,12690,12690,0
|
|
20230824,174700,81283960,12690,12690,12690,12690,0
|
|
20230824,174600,81283960,12690,12690,12690,12690,0
|
|
20230824,174500,81283960,12690,12690,12690,12690,0
|
|
20230824,174400,81283960,12690,12690,12690,12690,0
|
|
20230824,174300,81283960,12690,12690,12690,12690,0
|
|
20230824,174200,81283960,12690,12690,12690,12690,0
|
|
20230824,174100,81283960,12690,12690,12690,12690,0
|
|
20230824,174000,81283960,12690,12690,12690,12690,0
|
|
20230824,173900,81283960,12690,12690,12690,12690,0
|
|
20230824,173800,81283960,12690,12690,12690,12690,0
|
|
20230824,173700,81283960,12690,12690,12690,12690,0
|
|
20230824,173600,81283960,12690,12690,12690,12690,121
|
|
20230824,173500,81283960,12690,12690,12690,12690,0
|
|
20230824,173400,81283960,12690,12690,12690,12690,0
|
|
20230824,173300,81283960,12690,12690,12690,12690,0
|
|
20230824,173200,81283960,12690,12690,12690,12690,0
|
|
20230824,173100,81283960,12690,12690,12690,12690,0
|
|
20230824,173000,81283960,12690,12690,12690,12690,0
|
|
20230824,172900,81283960,12690,12690,12690,12690,0
|
|
20230824,172800,81283960,12690,12690,12690,12690,0
|
|
20230824,172700,81283960,12690,12690,12690,12690,0
|
|
20230824,172600,81283960,12690,12690,12690,12690,0
|
|
20230824,172500,81283960,12690,12690,12690,12690,0
|
|
20230824,172400,81283960,12690,12690,12690,12690,0
|
|
20230824,172300,81283960,12690,12690,12690,12690,0
|
|
20230824,172200,81283960,12690,12690,12690,12690,0
|
|
20230824,172100,81283960,12690,12690,12690,12690,0
|
|
20230824,172000,81283960,12690,12690,12690,12690,0
|
|
20230824,171900,81283960,12690,12690,12690,12690,0
|
|
20230824,171800,81283960,12690,12690,12690,12690,0
|
|
20230824,171700,81283960,12690,12690,12690,12690,0
|
|
20230824,171600,81283960,12690,12690,12690,12690,0
|
|
20230824,171500,81283960,12690,12690,12690,12690,0
|
|
20230824,171400,81283960,12690,12690,12690,12690,0
|
|
20230824,171300,81283960,12690,12690,12690,12690,0
|
|
20230824,171200,81283960,12690,12690,12690,12690,0
|
|
20230824,171100,81283960,12690,12690,12690,12690,0
|
|
20230824,171000,81283960,12690,12690,12690,12690,0
|
|
20230824,170900,81283960,12690,12690,12690,12690,0
|
|
20230824,170800,81283960,12690,12690,12690,12690,0
|
|
20230824,170700,81283960,12690,12690,12690,12690,0
|
|
20230824,170600,81283960,12690,12690,12690,12690,121
|
|
20230824,170500,81283960,12690,12690,12690,12690,0
|
|
20230824,170400,81283960,12690,12690,12690,12690,0
|
|
20230824,170300,81283960,12690,12690,12690,12690,0
|
|
20230824,170200,81283960,12690,12690,12690,12690,0
|
|
20230824,170100,81283960,12690,12690,12690,12690,0
|
|
20230824,170000,81283960,12690,12690,12690,12690,0
|
|
20230824,165900,81283960,12690,12690,12690,12690,0
|
|
20230824,165800,81283960,12690,12690,12690,12690,0
|
|
20230824,165700,81283960,12690,12690,12690,12690,0
|
|
20230824,165600,81283960,12690,12690,12690,12690,0
|
|
20230824,165500,81283960,12690,12690,12690,12690,0
|
|
20230824,165400,81283960,12690,12690,12690,12690,0
|
|
20230824,165300,81283960,12690,12690,12690,12690,0
|
|
20230824,165200,81283960,12690,12690,12690,12690,0
|
|
20230824,165100,81283960,12690,12690,12690,12690,0
|
|
20230824,165000,81283960,12690,12690,12690,12690,0
|
|
20230824,164900,81283960,12690,12690,12690,12690,0
|
|
20230824,164800,81283960,12690,12690,12690,12690,0
|
|
20230824,164700,81283960,12690,12690,12690,12690,0
|
|
20230824,164600,81283960,12690,12690,12690,12690,0
|
|
20230824,164500,81283960,12690,12690,12690,12690,0
|
|
20230824,164400,81283960,12690,12690,12690,12690,0
|
|
20230824,164300,81283960,12690,12690,12690,12690,0
|
|
20230824,164200,81283960,12690,12690,12690,12690,0
|
|
20230824,164100,81283960,12690,12690,12690,12690,0
|
|
20230824,164000,81283960,12690,12690,12690,12690,0
|
|
20230824,163900,81283960,12690,12690,12690,12690,0
|
|
20230824,163800,81283960,12690,12690,12690,12690,0
|
|
20230824,163700,81283960,12690,12690,12690,12690,0
|
|
20230824,163600,81283960,12690,12690,12690,12690,121
|
|
20230824,163500,81283960,12690,12690,12690,12690,0
|
|
20230824,163400,81283960,12690,12690,12690,12690,0
|
|
20230824,163300,81283960,12690,12690,12690,12690,0
|
|
20230824,163200,81283960,12690,12690,12690,12690,0
|
|
20230824,163100,81283960,12690,12690,12690,12690,0
|
|
20230824,163000,81283960,12690,12690,12690,12690,0
|
|
20230824,162900,81283960,12690,12690,12690,12690,0
|
|
20230824,162800,81283960,12690,12690,12690,12690,0
|
|
20230824,162700,81283960,12690,12690,12690,12690,0
|
|
20230824,162600,81283960,12690,12690,12690,12690,0
|
|
20230824,162500,81283960,12690,12690,12690,12690,0
|
|
20230824,162400,81283960,12690,12690,12690,12690,0
|
|
20230824,162300,81283960,12690,12690,12690,12690,0
|
|
20230824,162200,81283960,12690,12690,12690,12690,0
|
|
20230824,162100,81283960,12690,12690,12690,12690,0
|
|
20230824,162000,81283960,12690,12690,12690,12690,0
|
|
20230824,161900,81283960,12690,12690,12690,12690,0
|
|
20230824,161800,81283960,12690,12690,12690,12690,0
|
|
20230824,161700,81283960,12690,12690,12690,12690,0
|
|
20230824,161600,81283960,12690,12690,12690,12690,0
|
|
20230824,161500,81283960,12690,12690,12690,12690,0
|
|
20230824,161400,81283960,12690,12690,12690,12690,0
|
|
20230824,161300,81283960,12690,12690,12690,12690,0
|
|
20230824,161200,81283960,12690,12690,12690,12690,0
|
|
20230824,161100,81283960,12690,12690,12690,12690,0
|
|
20230824,161000,81283960,12690,12690,12690,12690,0
|
|
20230824,160900,81283960,12690,12690,12690,12690,0
|
|
20230824,160800,81283960,12690,12690,12690,12690,0
|
|
20230824,160700,81283960,12690,12690,12690,12690,0
|
|
20230824,160600,81283960,12690,12690,12690,12690,121
|
|
20230824,160500,81283960,12690,12690,12690,12690,0
|
|
20230824,160400,81283960,12690,12690,12690,12690,0
|
|
20230824,160300,81283960,12690,12690,12690,12690,0
|
|
20230824,160200,81283960,12690,12690,12690,12690,0
|
|
20230824,160100,81283960,12690,12690,12690,12690,0
|
|
20230824,160000,81283960,12690,12690,12690,12690,0
|
|
20230824,155900,81283960,12690,12690,12690,12690,0
|
|
20230824,155800,81283960,12690,12690,12690,12690,0
|
|
20230824,155700,81283960,12690,12690,12690,12690,0
|
|
20230824,155600,81283960,12690,12690,12690,12690,0
|
|
20230824,155500,81283960,12690,12690,12690,12690,0
|
|
20230824,155400,81283960,12690,12690,12690,12690,0
|
|
20230824,155300,81283960,12690,12690,12690,12690,0
|
|
20230824,155200,81283960,12690,12690,12690,12690,0
|
|
20230824,155100,81283960,12690,12690,12690,12690,0
|
|
20230824,155000,81283960,12690,12690,12690,12690,0
|
|
20230824,154900,81283960,12690,12690,12690,12690,0
|
|
20230824,154800,81283960,12690,12690,12690,12690,0
|
|
20230824,154700,81283960,12690,12690,12690,12690,0
|
|
20230824,154600,81283960,12690,12690,12690,12690,0
|
|
20230824,154500,81283960,12690,12690,12690,12690,0
|
|
20230824,154400,81283960,12690,12690,12690,12690,0
|
|
20230824,154300,81283960,12690,12690,12690,12690,0
|
|
20230824,154200,81283960,12690,12690,12690,12690,0
|
|
20230824,154100,81283960,12690,12690,12690,12690,0
|
|
20230824,154000,81283960,12690,12690,12690,12690,0
|
|
20230824,153900,81283960,12690,12690,12690,12690,0
|
|
20230824,153800,81283960,12690,12690,12690,12690,0
|
|
20230824,153700,81283960,12690,12690,12690,12690,0
|
|
20230824,153600,81283960,12690,12690,12690,12690,121
|
|
20230824,153500,81283960,12690,12690,12690,12690,0
|
|
20230824,153400,81283960,12690,12690,12690,12690,0
|
|
20230824,153300,81283960,12690,12690,12690,12690,0
|
|
20230824,153200,81283960,12690,12690,12690,12690,0
|
|
20230824,153100,81283960,12690,12690,12690,12690,0
|
|
20230824,153000,81283960,12690,12690,12690,12690,121
|
|
20230824,152900,79748470,12670,12670,12670,12670,0
|
|
20230824,152800,79748470,12670,12670,12670,12670,0
|
|
20230824,152700,79748470,12670,12670,12670,12670,0
|
|
20230824,152600,79748470,12670,12670,12670,12670,0
|
|
20230824,152500,79748470,12670,12670,12670,12670,0
|
|
20230824,152400,79748470,12670,12670,12670,12670,0
|
|
20230824,152300,79748470,12670,12670,12670,12670,0
|
|
20230824,152200,79748470,12670,12670,12670,12670,0
|
|
20230824,152100,79748470,12670,12670,12670,12670,0
|
|
20230824,152000,79748470,12670,12670,12670,12670,0
|
|
20230824,151900,79748470,12670,12690,12690,12660,111
|
|
20230824,151800,78341950,12690,12680,12690,12680,101
|
|
20230824,151700,77061260,12680,12680,12680,12680,16
|
|
20230824,151600,76858380,12680,12680,12680,12680,3
|
|
20230824,151500,76820340,12680,12680,12680,12680,25
|
|
20230824,151400,76503340,12680,12680,12680,12680,3
|
|
20230824,151300,76465300,12680,12680,12680,12680,1
|
|
20230824,151200,76452620,12680,12680,12680,12680,0
|
|
20230824,151100,76452620,12680,12680,12680,12680,11
|
|
20230824,151000,76313140,12680,12680,12680,12680,1
|
|
20230824,150900,76300460,12680,12680,12680,12680,11
|
|
20230824,150800,76160980,12680,12670,12680,12670,27
|
|
20230824,150700,75818630,12680,12680,12680,12680,0
|
|
20230824,150600,75818630,12680,12680,12680,12680,9
|
|
20230824,150500,75704510,12680,12680,12680,12680,52
|
|
20230824,150400,75045150,12680,12680,12680,12680,0
|
|
20230824,150300,75045150,12680,12680,12680,12680,0
|
|
20230824,150200,75045150,12680,12680,12680,12680,0
|
|
20230824,150100,75045150,12680,12680,12680,12680,66
|
|
20230824,150000,74208270,12660,12660,12660,12660,9
|
|
20230824,145900,74094330,12670,12670,12670,12670,0
|
|
20230824,145800,74094330,12670,12680,12680,12670,21
|
|
20230824,145700,73828140,12680,12680,12680,12680,0
|
|
20230824,145600,73828140,12680,12680,12680,12680,0
|
|
20230824,145500,73828140,12680,12680,12680,12680,0
|
|
20230824,145400,73828140,12680,12680,12680,12680,0
|
|
20230824,145300,73828140,12680,12680,12680,12680,103
|
|
20230824,145200,72522100,12680,12680,12680,12680,0
|
|
20230824,145100,72522100,12680,12680,12680,12680,0
|
|
20230824,145000,72522100,12680,12680,12680,12680,0
|
|
20230824,144900,72522100,12680,12680,12680,12680,0
|
|
20230824,144800,72522100,12680,12680,12680,12680,0
|
|
20230824,144700,72522100,12680,12680,12680,12680,0
|
|
20230824,144600,72522100,12680,12680,12680,12680,0
|
|
20230824,144500,72522100,12680,12680,12680,12680,0
|
|
20230824,144400,72522100,12680,12680,12680,12680,0
|
|
20230824,144300,72522100,12680,12680,12680,12680,0
|
|
20230824,144200,72522100,12680,12680,12680,12680,0
|
|
20230824,144100,72522100,12680,12680,12680,12680,0
|
|
20230824,144000,72522100,12680,12680,12680,12680,0
|
|
20230824,143900,72522100,12680,12680,12680,12660,33
|
|
20230824,143800,72103980,12670,12660,12670,12660,87
|
|
20230824,143700,71001720,12660,12660,12660,12660,0
|
|
20230824,143600,71001720,12660,12660,12660,12660,0
|
|
20230824,143500,71001720,12660,12660,12660,12660,0
|
|
20230824,143400,71001720,12660,12660,12660,12660,0
|
|
20230824,143300,71001720,12660,12660,12660,12660,0
|
|
20230824,143200,71001720,12660,12660,12660,12660,0
|
|
20230824,143100,71001720,12660,12660,12660,12660,0
|
|
20230824,143000,71001720,12660,12660,12660,12660,11
|
|
20230824,142900,70862460,12670,12670,12670,12670,0
|
|
20230824,142800,70862460,12670,12670,12670,12670,0
|
|
20230824,142700,70862460,12670,12670,12670,12670,0
|
|
20230824,142600,70862460,12670,12670,12670,12670,0
|
|
20230824,142500,70862460,12670,12670,12670,12670,64
|
|
20230824,142400,70051580,12670,12670,12670,12670,0
|
|
20230824,142300,70051580,12670,12670,12670,12670,1
|
|
20230824,142200,70038910,12660,12660,12660,12660,0
|
|
20230824,142100,70038910,12660,12660,12660,12660,0
|
|
20230824,142000,70038910,12660,12660,12660,12660,0
|
|
20230824,141900,70038910,12660,12660,12660,12660,0
|
|
20230824,141800,70038910,12660,12660,12660,12660,0
|
|
20230824,141700,70038910,12660,12660,12660,12660,6
|
|
20230824,141600,69962950,12670,12670,12670,12670,8
|
|
20230824,141500,69861590,12670,12670,12670,12670,4
|
|
20230824,141400,69810910,12670,12670,12670,12670,0
|
|
20230824,141300,69810910,12670,12670,12670,12670,0
|
|
20230824,141200,69810910,12670,12670,12670,12670,0
|
|
20230824,141100,69810910,12670,12670,12670,12670,74
|
|
20230824,141000,68873330,12660,12660,12660,12660,34
|
|
20230824,140900,68442890,12660,12660,12660,12660,0
|
|
20230824,140800,68442890,12660,12660,12660,12660,0
|
|
20230824,140700,68442890,12660,12660,12660,12660,0
|
|
20230824,140600,68442890,12660,12660,12660,12660,0
|
|
20230824,140500,68442890,12660,12660,12660,12660,0
|
|
20230824,140400,68442890,12660,12660,12660,12660,3
|
|
20230824,140300,68404910,12660,12660,12660,12660,0
|
|
20230824,140200,68404910,12660,12660,12660,12660,0
|
|
20230824,140100,68404910,12660,12660,12660,12660,0
|
|
20230824,140000,68404910,12660,12660,12660,12660,0
|
|
20230824,135900,68404910,12660,12660,12660,12660,66
|
|
20230824,135800,67569350,12670,12670,12670,12670,0
|
|
20230824,135700,67569350,12670,12670,12670,12670,0
|
|
20230824,135600,67569350,12670,12670,12670,12670,0
|
|
20230824,135500,67569350,12670,12670,12670,12670,0
|
|
20230824,135400,67569350,12670,12670,12670,12670,7
|
|
20230824,135300,67480660,12650,12650,12650,12650,0
|
|
20230824,135200,67480660,12650,12650,12650,12650,0
|
|
20230824,135100,67480660,12650,12650,12650,12650,0
|
|
20230824,135000,67480660,12650,12650,12650,12650,0
|
|
20230824,134900,67480660,12650,12650,12650,12650,0
|
|
20230824,134800,67480660,12650,12650,12650,12650,0
|
|
20230824,134700,67480660,12650,12650,12650,12650,0
|
|
20230824,134600,67480660,12650,12650,12650,12650,0
|
|
20230824,134500,67480660,12650,12650,12650,12650,0
|
|
20230824,134400,67480660,12650,12650,12650,12650,0
|
|
20230824,134300,67480660,12650,12660,12660,12650,32
|
|
20230824,134200,67075710,12670,12670,12670,12670,0
|
|
20230824,134100,67075710,12670,12670,12670,12670,21
|
|
20230824,134000,66809640,12680,12680,12680,12680,0
|
|
20230824,133900,66809640,12680,12680,12680,12680,0
|
|
20230824,133800,66809640,12680,12680,12680,12680,0
|
|
20230824,133700,66809640,12680,12680,12680,12680,0
|
|
20230824,133600,66809640,12680,12680,12680,12680,116
|
|
20230824,133500,65338760,12680,12680,12680,12680,0
|
|
20230824,133400,65338760,12680,12680,12680,12680,0
|
|
20230824,133300,65338760,12680,12680,12680,12680,0
|
|
20230824,133200,65338760,12680,12680,12680,12680,0
|
|
20230824,133100,65338760,12680,12680,12680,12680,0
|
|
20230824,133000,65338760,12680,12680,12680,12680,1
|
|
20230824,132900,65326080,12680,12680,12680,12680,0
|
|
20230824,132800,65326080,12680,12680,12680,12680,0
|
|
20230824,132700,65326080,12680,12680,12680,12680,0
|
|
20230824,132600,65326080,12680,12680,12680,12680,0
|
|
20230824,132500,65326080,12680,12680,12680,12680,2
|
|
20230824,132400,65300720,12670,12670,12670,12670,0
|
|
20230824,132300,65300720,12670,12670,12670,12670,5
|
|
20230824,132200,65237370,12680,12680,12680,12680,0
|
|
20230824,132100,65237370,12680,12680,12680,12680,8
|
|
20230824,132000,65135930,12680,12680,12680,12680,0
|
|
20230824,131900,65135930,12680,12680,12680,12680,0
|
|
20230824,131800,65135930,12680,12680,12680,12680,0
|
|
20230824,131700,65135930,12680,12680,12680,12680,0
|
|
20230824,131600,65135930,12680,12680,12680,12680,72
|
|
20230824,131500,64222970,12670,12670,12670,12670,0
|
|
20230824,131400,64222970,12670,12670,12670,12670,0
|
|
20230824,131300,64222970,12670,12670,12670,12670,0
|
|
20230824,131200,64222970,12670,12670,12670,12670,0
|
|
20230824,131100,64222970,12670,12670,12670,12670,0
|
|
20230824,131000,64222970,12670,12670,12670,12670,0
|
|
20230824,130900,64222970,12670,12670,12670,12670,0
|
|
20230824,130800,64222970,12670,12670,12670,12670,0
|
|
20230824,130700,64222970,12670,12670,12670,12670,0
|
|
20230824,130600,64222970,12670,12670,12670,12670,0
|
|
20230824,130500,64222970,12670,12670,12670,12670,0
|
|
20230824,130400,64222970,12670,12670,12670,12670,0
|
|
20230824,130300,64222970,12670,12670,12670,12670,0
|
|
20230824,130200,64222970,12670,12670,12670,12670,0
|
|
20230824,130100,64222970,12670,12670,12670,12670,0
|
|
20230824,130000,64222970,12670,12670,12670,12670,0
|
|
20230824,125900,64222970,12670,12670,12670,12670,0
|
|
20230824,125800,64222970,12670,12670,12670,12670,0
|
|
20230824,125700,64222970,12670,12670,12670,12670,0
|
|
20230824,125600,64222970,12670,12670,12670,12670,0
|
|
20230824,125500,64222970,12670,12680,12680,12670,267
|
|
20230824,125400,60839770,12690,12690,12690,12690,0
|
|
20230824,125300,60839770,12690,12690,12690,12690,0
|
|
20230824,125200,60839770,12690,12690,12690,12690,0
|
|
20230824,125100,60839770,12690,12690,12690,12690,0
|
|
20230824,125000,60839770,12690,12690,12690,12690,2
|
|
20230824,124900,60814390,12700,12700,12700,12700,0
|
|
20230824,124800,60814390,12700,12700,12700,12700,1
|
|
20230824,124700,60801690,12690,12690,12690,12690,10
|
|
20230824,124600,60674790,12700,12700,12700,12700,0
|
|
20230824,124500,60674790,12700,12700,12700,12700,6
|
|
20230824,124400,60598590,12700,12700,12700,12700,1
|
|
20230824,124300,60585890,12700,12700,12700,12700,9
|
|
20230824,124200,60471590,12700,12700,12700,12700,0
|
|
20230824,124100,60471590,12700,12700,12700,12700,0
|
|
20230824,124000,60471590,12700,12700,12700,12700,0
|
|
20230824,123900,60471590,12700,12700,12700,12700,69
|
|
20230824,123800,59595290,12690,12690,12690,12690,6
|
|
20230824,123700,59519150,12690,12690,12690,12690,4
|
|
20230824,123600,59468390,12690,12690,12690,12690,0
|
|
20230824,123500,59468390,12690,12690,12690,12690,0
|
|
20230824,123400,59468390,12690,12690,12690,12690,0
|
|
20230824,123300,59468390,12690,12690,12690,12690,0
|
|
20230824,123200,59468390,12690,12690,12690,12690,0
|
|
20230824,123100,59468390,12690,12690,12690,12690,1
|
|
20230824,123000,59455700,12680,12680,12680,12680,0
|
|
20230824,122900,59455700,12680,12680,12680,12680,0
|
|
20230824,122800,59455700,12680,12680,12680,12680,1
|
|
20230824,122700,59443020,12690,12690,12690,12690,0
|
|
20230824,122600,59443020,12690,12690,12690,12690,0
|
|
20230824,122500,59443020,12690,12690,12690,12690,0
|
|
20230824,122400,59443020,12690,12690,12690,12690,0
|
|
20230824,122300,59443020,12690,12690,12690,12690,0
|
|
20230824,122200,59443020,12690,12690,12690,12690,0
|
|
20230824,122100,59443020,12690,12700,12700,12690,9
|
|
20230824,122000,59328760,12690,12690,12690,12690,0
|
|
20230824,121900,59328760,12690,12700,12700,12690,3
|
|
20230824,121800,59290670,12700,12700,12700,12700,0
|
|
20230824,121700,59290670,12700,12700,12700,12700,0
|
|
20230824,121600,59290670,12700,12700,12700,12700,48
|
|
20230824,121500,58681070,12680,12680,12680,12680,0
|
|
20230824,121400,58681070,12680,12700,12700,12680,25
|
|
20230824,121300,58363590,12690,12690,12690,12690,0
|
|
20230824,121200,58363590,12690,12690,12690,12690,0
|
|
20230824,121100,58363590,12690,12690,12690,12690,0
|
|
20230824,121000,58363590,12690,12690,12690,12690,0
|
|
20230824,120900,58363590,12690,12690,12690,12690,0
|
|
20230824,120800,58363590,12690,12690,12690,12690,0
|
|
20230824,120700,58363590,12690,12690,12690,12690,0
|
|
20230824,120600,58363590,12690,12690,12690,12690,0
|
|
20230824,120500,58363590,12690,12690,12690,12690,0
|
|
20230824,120400,58363590,12690,12690,12690,12690,0
|
|
20230824,120300,58363590,12690,12700,12700,12690,2
|
|
20230824,120200,58338200,12700,12700,12700,12700,0
|
|
20230824,120100,58338200,12700,12700,12700,12700,0
|
|
20230824,120000,58338200,12700,12700,12700,12700,1
|
|
20230824,115900,58325500,12700,12700,12700,12700,0
|
|
20230824,115800,58325500,12700,12700,12700,12700,10
|
|
20230824,115700,58198500,12700,12700,12700,12700,0
|
|
20230824,115600,58198500,12700,12690,12700,12690,7
|
|
20230824,115500,58109620,12690,12680,12710,12680,62
|
|
20230824,115400,57322760,12680,12680,12680,12680,0
|
|
20230824,115300,57322760,12680,12680,12680,12680,1
|
|
20230824,115200,57310080,12680,12680,12680,12680,19
|
|
20230824,115100,57069160,12680,12680,12680,12680,0
|
|
20230824,115000,57069160,12680,12680,12680,12680,2
|
|
20230824,114900,57043800,12680,12680,12680,12680,0
|
|
20230824,114800,57043800,12680,12680,12680,12680,0
|
|
20230824,114700,57043800,12680,12680,12680,12680,1
|
|
20230824,114600,57031120,12680,12680,12680,12680,0
|
|
20230824,114500,57031120,12680,12680,12680,12680,21
|
|
20230824,114400,56764840,12680,12680,12680,12680,0
|
|
20230824,114300,56764840,12680,12680,12680,12680,0
|
|
20230824,114200,56764840,12680,12680,12680,12680,14
|
|
20230824,114100,56587320,12680,12680,12680,12680,0
|
|
20230824,114000,56587320,12680,12680,12680,12670,156
|
|
20230824,113900,54609260,12670,12670,12680,12670,13
|
|
20230824,113800,54444460,12680,12680,12680,12680,0
|
|
20230824,113700,54444460,12680,12680,12680,12680,0
|
|
20230824,113600,54444460,12680,12680,12680,12680,0
|
|
20230824,113500,54444460,12680,12680,12680,12680,0
|
|
20230824,113400,54444460,12680,12680,12680,12680,0
|
|
20230824,113300,54444460,12680,12680,12680,12680,95
|
|
20230824,113200,53239860,12680,12680,12680,12680,2
|
|
20230824,113100,53214500,12680,12680,12680,12680,2
|
|
20230824,113000,53189140,12680,12680,12680,12680,0
|
|
20230824,112900,53189140,12680,12680,12680,12680,0
|
|
20230824,112800,53189140,12680,12670,12680,12670,7
|
|
20230824,112700,53100440,12670,12650,12680,12650,170
|
|
20230824,112600,50947520,12650,12650,12650,12650,25
|
|
20230824,112500,50631270,12670,12670,12670,12650,74
|
|
20230824,112400,49695130,12640,12600,12670,12600,2603
|
|
20230824,112300,16888880,12580,12580,12580,12580,0
|
|
20230824,112200,16888880,12580,12580,12580,12580,0
|
|
20230824,112100,16888880,12580,12580,12580,12580,0
|
|
20230824,112000,16888880,12580,12580,12580,12580,0
|
|
20230824,111900,16888880,12580,12580,12580,12580,0
|
|
20230824,111800,16888880,12580,12580,12580,12580,0
|
|
20230824,111700,16888880,12580,12580,12580,12580,0
|
|
20230824,111600,16888880,12580,12580,12580,12580,0
|
|
20230824,111500,16888880,12580,12580,12580,12580,0
|
|
20230824,111400,16888880,12580,12580,12580,12580,0
|
|
20230824,111300,16888880,12580,12580,12580,12580,0
|
|
20230824,111200,16888880,12580,12580,12580,12580,0
|
|
20230824,111100,16888880,12580,12580,12580,12580,0
|
|
20230824,111000,16888880,12580,12580,12580,12580,0
|
|
20230824,110900,16888880,12580,12580,12580,12580,1
|
|
20230824,110800,16876300,12580,12600,12600,12580,34
|
|
20230824,110700,16448360,12600,12590,12600,12590,129
|
|
20230824,110600,14824180,12580,12580,12580,12580,0
|
|
20230824,110500,14824180,12580,12580,12580,12580,2
|
|
20230824,110400,14799020,12590,12590,12590,12590,0
|
|
20230824,110300,14799020,12590,12590,12590,12590,0
|
|
20230824,110200,14799020,12590,12590,12590,12590,0
|
|
20230824,110100,14799020,12590,12590,12590,12590,0
|
|
20230824,110000,14799020,12590,12590,12590,12590,1
|
|
20230824,105900,14786430,12580,12580,12580,12580,0
|
|
20230824,105800,14786430,12580,12580,12580,12580,0
|
|
20230824,105700,14786430,12580,12580,12580,12580,0
|
|
20230824,105600,14786430,12580,12580,12580,12580,0
|
|
20230824,105500,14786430,12580,12590,12590,12580,38
|
|
20230824,105400,14308180,12580,12580,12580,12580,0
|
|
20230824,105300,14308180,12580,12580,12580,12580,0
|
|
20230824,105200,14308180,12580,12580,12580,12580,0
|
|
20230824,105100,14308180,12580,12580,12580,12580,0
|
|
20230824,105000,14308180,12580,12580,12590,12580,180
|
|
20230824,104900,12042260,12570,12570,12570,12570,3
|
|
20230824,104800,12004550,12570,12570,12570,12570,266
|
|
20230824,104700,8660930,12570,12570,12570,12570,0
|
|
20230824,104600,8660930,12570,12570,12570,12570,0
|
|
20230824,104500,8660930,12570,12570,12570,12570,0
|
|
20230824,104400,8660930,12570,12570,12570,12570,0
|
|
20230824,104300,8660930,12570,12570,12570,12570,2
|
|
20230824,104200,8635790,12590,12570,12590,12570,14
|
|
20230824,104100,8459670,12570,12580,12580,12570,43
|
|
20230824,104000,7918740,12580,12580,12580,12580,3
|
|
20230824,103900,7881000,12580,12580,12580,12580,0
|
|
20230824,103800,7881000,12580,12580,12580,12580,1
|
|
20230824,103700,7868420,12580,12580,12580,12580,0
|
|
20230824,103600,7868420,12580,12580,12580,12580,0
|
|
20230824,103500,7868420,12580,12580,12580,12580,0
|
|
20230824,103400,7868420,12580,12580,12580,12580,1
|
|
20230824,103300,7855840,12590,12590,12590,12590,0
|
|
20230824,103200,7855840,12590,12590,12590,12590,0
|
|
20230824,103100,7855840,12590,12590,12590,12590,0
|
|
20230824,103000,7855840,12590,12590,12590,12590,2
|
|
20230824,102900,7830660,12570,12570,12570,12570,2
|
|
20230824,102800,7805520,12560,12570,12570,12560,12
|
|
20230824,102700,7654790,12560,12570,12570,12560,63
|
|
20230824,102600,6862890,12580,12590,12590,12580,236
|
|
20230824,102500,3893630,12610,12610,12610,12610,1
|
|
20230824,102400,3881020,12610,12610,12610,12610,0
|
|
20230824,102300,3881020,12610,12610,12610,12610,0
|
|
20230824,102200,3881020,12610,12610,12610,12610,0
|
|
20230824,102100,3881020,12610,12610,12610,12610,0
|
|
20230824,102000,3881020,12610,12610,12610,12610,4
|
|
20230824,101900,3830580,12610,12610,12610,12610,0
|
|
20230824,101800,3830580,12610,12610,12610,12610,0
|
|
20230824,101700,3830580,12610,12610,12610,12610,0
|
|
20230824,101600,3830580,12610,12610,12610,12610,0
|
|
20230824,101500,3830580,12610,12610,12610,12610,0
|
|
20230824,101400,3830580,12610,12610,12610,12610,0
|
|
20230824,101300,3830580,12610,12610,12610,12610,0
|
|
20230824,101200,3830580,12610,12610,12610,12610,0
|
|
20230824,101100,3830580,12610,12610,12610,12610,0
|
|
20230824,101000,3830580,12610,12610,12610,12610,0
|
|
20230824,100900,3830580,12610,12610,12610,12610,0
|
|
20230824,100800,3830580,12610,12610,12610,12610,4
|
|
20230824,100700,3780140,12640,12610,12640,12610,97
|
|
20230824,100600,2556940,12650,12650,12650,12650,0
|
|
20230824,100500,2556940,12650,12650,12650,12650,0
|
|
20230824,100400,2556940,12650,12650,12650,12650,0
|
|
20230824,100300,2556940,12650,12650,12650,12650,0
|
|
20230824,100200,2556940,12650,12650,12650,12650,0
|
|
20230824,100100,2556940,12650,12650,12650,12650,0
|
|
20230824,100000,2556940,12650,12650,12650,12650,0
|
|
20230824,095900,2556940,12650,12650,12650,12650,0
|
|
20230824,095800,2556940,12650,12650,12650,12650,0
|
|
20230824,095700,2556940,12650,12650,12650,12650,0
|
|
20230824,095600,2556940,12650,12650,12650,12650,0
|
|
20230824,095500,2556940,12650,12650,12650,12650,0
|
|
20230824,095400,2556940,12650,12650,12650,12650,0
|
|
20230824,095300,2556940,12650,12650,12650,12650,0
|
|
20230824,095200,2556940,12650,12650,12650,12650,0
|
|
20230824,095100,2556940,12650,12650,12650,12650,0
|
|
20230824,095000,2556940,12650,12650,12650,12650,0
|
|
20230824,094900,2556940,12650,12650,12650,12650,0
|
|
20230824,094800,2556940,12650,12650,12650,12650,0
|
|
20230824,094700,2556940,12650,12650,12650,12650,0
|
|
20230824,094600,2556940,12650,12650,12650,12650,0
|
|
20230824,094500,2556940,12650,12650,12650,12650,0
|
|
20230824,094400,2556940,12650,12600,12650,12600,15
|
|
20230824,094300,2367890,12670,12670,12670,12670,0
|
|
20230824,094200,2367890,12670,12670,12670,12670,0
|
|
20230824,094100,2367890,12670,12670,12670,12670,0
|
|
20230824,094000,2367890,12670,12670,12670,12670,0
|
|
20230824,093900,2367890,12670,12670,12670,12670,0
|
|
20230824,093800,2367890,12670,12670,12670,12670,0
|
|
20230824,093700,2367890,12670,12670,12670,12670,0
|
|
20230824,093600,2367890,12670,12670,12670,12670,0
|
|
20230824,093500,2367890,12670,12670,12670,12670,0
|
|
20230824,093400,2367890,12670,12670,12670,12670,0
|
|
20230824,093300,2367890,12670,12670,12670,12670,0
|
|
20230824,093200,2367890,12670,12670,12670,12670,0
|
|
20230824,093100,2367890,12670,12670,12670,12670,0
|
|
20230824,093000,2367890,12670,12670,12670,12670,0
|
|
20230824,092900,2367890,12670,12670,12670,12670,0
|
|
20230824,092800,2367890,12670,12670,12670,12670,0
|
|
20230824,092700,2367890,12670,12670,12670,12670,0
|
|
20230824,092600,2367890,12670,12670,12670,12670,0
|
|
20230824,092500,2367890,12670,12670,12670,12670,0
|
|
20230824,092400,2367890,12670,12670,12670,12670,0
|
|
20230824,092300,2367890,12670,12670,12670,12670,0
|
|
20230824,092200,2367890,12670,12670,12670,12670,0
|
|
20230824,092100,2367890,12670,12670,12670,12670,0
|
|
20230824,092000,2367890,12670,12670,12670,12670,0
|
|
20230824,091900,2367890,12670,12580,12670,12580,35
|
|
20230824,091800,1927180,12580,12580,12580,12580,0
|
|
20230824,091700,1927180,12580,12580,12580,12580,90
|
|
20230824,091600,794980,12580,12580,12580,12580,0
|
|
20230824,091500,794980,12580,12580,12580,12580,0
|
|
20230824,091400,794980,12580,12580,12580,12580,1
|
|
20230824,091300,782400,12550,12550,12550,12550,0
|
|
20230824,091200,782400,12550,12550,12550,12550,10
|
|
20230824,091100,656900,12550,12550,12550,12550,0
|
|
20230824,091000,656900,12550,12550,12550,12550,0
|
|
20230824,090900,656900,12550,12560,12580,12550,15
|
|
20230824,090800,468480,12570,12570,12570,12570,10
|
|
20230824,090700,342780,12590,12590,12590,12590,0
|
|
20230824,090600,342780,12590,12590,12590,12590,0
|
|
20230824,090500,342780,12590,12590,12590,12590,1
|
|
20230824,090400,330190,12570,12570,12570,12570,0
|
|
20230824,090300,330190,12570,12570,12570,12570,0
|
|
20230824,090200,330190,12570,12570,12570,12570,0
|
|
20230824,090100,330190,12570,12570,12570,12570,0
|
|
20230824,090000,330190,12570,12740,12740,12570,26
|