580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183700,95167330,12790,12790,12790,12790,41
|
|
20230828,183600,95167330,12790,12790,12790,12790,0
|
|
20230828,183500,95167330,12790,12790,12790,12790,0
|
|
20230828,183400,95167330,12790,12790,12790,12790,0
|
|
20230828,183300,95167330,12790,12790,12790,12790,0
|
|
20230828,183200,95167330,12790,12790,12790,12790,0
|
|
20230828,183100,95167330,12790,12790,12790,12790,0
|
|
20230828,183000,95167330,12790,12790,12790,12790,0
|
|
20230828,182900,95167330,12790,12790,12790,12790,0
|
|
20230828,182800,95167330,12790,12790,12790,12790,0
|
|
20230828,182700,95167330,12790,12790,12790,12790,0
|
|
20230828,182600,95167330,12790,12790,12790,12790,0
|
|
20230828,182500,95167330,12790,12790,12790,12790,0
|
|
20230828,182400,95167330,12790,12790,12790,12790,0
|
|
20230828,182300,95167330,12790,12790,12790,12790,0
|
|
20230828,182200,95167330,12790,12790,12790,12790,0
|
|
20230828,182100,95167330,12790,12790,12790,12790,0
|
|
20230828,182000,95167330,12790,12790,12790,12790,0
|
|
20230828,181900,95167330,12790,12790,12790,12790,0
|
|
20230828,181800,95167330,12790,12790,12790,12790,0
|
|
20230828,181700,95167330,12790,12790,12790,12790,0
|
|
20230828,181600,95167330,12790,12790,12790,12790,0
|
|
20230828,181500,95167330,12790,12790,12790,12790,0
|
|
20230828,181400,95167330,12790,12790,12790,12790,0
|
|
20230828,181300,95167330,12790,12790,12790,12790,0
|
|
20230828,181200,95167330,12790,12790,12790,12790,0
|
|
20230828,181100,95167330,12790,12790,12790,12790,0
|
|
20230828,181000,95167330,12790,12790,12790,12790,0
|
|
20230828,180900,95167330,12790,12790,12790,12790,0
|
|
20230828,180800,95167330,12790,12790,12790,12790,0
|
|
20230828,180700,95167330,12790,12790,12790,12790,41
|
|
20230828,180600,95167330,12790,12790,12790,12790,0
|
|
20230828,180500,95167330,12790,12790,12790,12790,0
|
|
20230828,180400,95167330,12790,12790,12790,12790,0
|
|
20230828,180300,95167330,12790,12790,12790,12790,0
|
|
20230828,180200,95167330,12790,12790,12790,12790,0
|
|
20230828,180100,95167330,12790,12790,12790,12790,0
|
|
20230828,180000,95167330,12790,12790,12790,12790,0
|
|
20230828,175900,95167330,12790,12790,12790,12790,0
|
|
20230828,175800,95167330,12790,12790,12790,12790,0
|
|
20230828,175700,95167330,12790,12790,12790,12790,0
|
|
20230828,175600,95167330,12790,12790,12790,12790,0
|
|
20230828,175500,95167330,12790,12790,12790,12790,0
|
|
20230828,175400,95167330,12790,12790,12790,12790,0
|
|
20230828,175300,95167330,12790,12790,12790,12790,0
|
|
20230828,175200,95167330,12790,12790,12790,12790,0
|
|
20230828,175100,95167330,12790,12790,12790,12790,0
|
|
20230828,175000,95167330,12790,12790,12790,12790,0
|
|
20230828,174900,95167330,12790,12790,12790,12790,0
|
|
20230828,174800,95167330,12790,12790,12790,12790,0
|
|
20230828,174700,95167330,12790,12790,12790,12790,0
|
|
20230828,174600,95167330,12790,12790,12790,12790,0
|
|
20230828,174500,95167330,12790,12790,12790,12790,0
|
|
20230828,174400,95167330,12790,12790,12790,12790,0
|
|
20230828,174300,95167330,12790,12790,12790,12790,0
|
|
20230828,174200,95167330,12790,12790,12790,12790,0
|
|
20230828,174100,95167330,12790,12790,12790,12790,0
|
|
20230828,174000,95167330,12790,12790,12790,12790,0
|
|
20230828,173900,95167330,12790,12790,12790,12790,0
|
|
20230828,173800,95167330,12790,12790,12790,12790,0
|
|
20230828,173700,95167330,12790,12790,12790,12790,41
|
|
20230828,173600,95167330,12790,12790,12790,12790,0
|
|
20230828,173500,95167330,12790,12790,12790,12790,0
|
|
20230828,173400,95167330,12790,12790,12790,12790,0
|
|
20230828,173300,95167330,12790,12790,12790,12790,0
|
|
20230828,173200,95167330,12790,12790,12790,12790,0
|
|
20230828,173100,95167330,12790,12790,12790,12790,0
|
|
20230828,173000,95167330,12790,12790,12790,12790,0
|
|
20230828,172900,95167330,12790,12790,12790,12790,0
|
|
20230828,172800,95167330,12790,12790,12790,12790,0
|
|
20230828,172700,95167330,12790,12790,12790,12790,0
|
|
20230828,172600,95167330,12790,12790,12790,12790,0
|
|
20230828,172500,95167330,12790,12790,12790,12790,0
|
|
20230828,172400,95167330,12790,12790,12790,12790,0
|
|
20230828,172300,95167330,12790,12790,12790,12790,0
|
|
20230828,172200,95167330,12790,12790,12790,12790,0
|
|
20230828,172100,95167330,12790,12790,12790,12790,0
|
|
20230828,172000,95167330,12790,12790,12790,12790,0
|
|
20230828,171900,95167330,12790,12790,12790,12790,0
|
|
20230828,171800,95167330,12790,12790,12790,12790,0
|
|
20230828,171700,95167330,12790,12790,12790,12790,0
|
|
20230828,171600,95167330,12790,12790,12790,12790,0
|
|
20230828,171500,95167330,12790,12790,12790,12790,0
|
|
20230828,171400,95167330,12790,12790,12790,12790,0
|
|
20230828,171300,95167330,12790,12790,12790,12790,0
|
|
20230828,171200,95167330,12790,12790,12790,12790,0
|
|
20230828,171100,95167330,12790,12790,12790,12790,0
|
|
20230828,171000,95167330,12790,12790,12790,12790,0
|
|
20230828,170900,95167330,12790,12790,12790,12790,0
|
|
20230828,170800,95167330,12790,12790,12790,12790,0
|
|
20230828,170700,95167330,12790,12790,12790,12790,41
|
|
20230828,170600,95167330,12790,12790,12790,12790,0
|
|
20230828,170500,95167330,12790,12790,12790,12790,0
|
|
20230828,170400,95167330,12790,12790,12790,12790,0
|
|
20230828,170300,95167330,12790,12790,12790,12790,0
|
|
20230828,170200,95167330,12790,12790,12790,12790,0
|
|
20230828,170100,95167330,12790,12790,12790,12790,0
|
|
20230828,170000,95167330,12790,12790,12790,12790,0
|
|
20230828,165900,95167330,12790,12790,12790,12790,0
|
|
20230828,165800,95167330,12790,12790,12790,12790,0
|
|
20230828,165700,95167330,12790,12790,12790,12790,0
|
|
20230828,165600,95167330,12790,12790,12790,12790,0
|
|
20230828,165500,95167330,12790,12790,12790,12790,0
|
|
20230828,165400,95167330,12790,12790,12790,12790,0
|
|
20230828,165300,95167330,12790,12790,12790,12790,0
|
|
20230828,165200,95167330,12790,12790,12790,12790,0
|
|
20230828,165100,95167330,12790,12790,12790,12790,0
|
|
20230828,165000,95167330,12790,12790,12790,12790,0
|
|
20230828,164900,95167330,12790,12790,12790,12790,0
|
|
20230828,164800,95167330,12790,12790,12790,12790,0
|
|
20230828,164700,95167330,12790,12790,12790,12790,0
|
|
20230828,164600,95167330,12790,12790,12790,12790,0
|
|
20230828,164500,95167330,12790,12790,12790,12790,0
|
|
20230828,164400,95167330,12790,12790,12790,12790,0
|
|
20230828,164300,95167330,12790,12790,12790,12790,0
|
|
20230828,164200,95167330,12790,12790,12790,12790,0
|
|
20230828,164100,95167330,12790,12790,12790,12790,0
|
|
20230828,164000,95167330,12790,12790,12790,12790,0
|
|
20230828,163900,95167330,12790,12790,12790,12790,0
|
|
20230828,163800,95167330,12790,12790,12790,12790,0
|
|
20230828,163700,95167330,12790,12790,12790,12790,41
|
|
20230828,163600,95167330,12790,12790,12790,12790,0
|
|
20230828,163500,95167330,12790,12790,12790,12790,0
|
|
20230828,163400,95167330,12790,12790,12790,12790,0
|
|
20230828,163300,95167330,12790,12790,12790,12790,0
|
|
20230828,163200,95167330,12790,12790,12790,12790,0
|
|
20230828,163100,95167330,12790,12790,12790,12790,0
|
|
20230828,163000,95167330,12790,12790,12790,12790,0
|
|
20230828,162900,95167330,12790,12790,12790,12790,0
|
|
20230828,162800,95167330,12790,12790,12790,12790,0
|
|
20230828,162700,95167330,12790,12790,12790,12790,0
|
|
20230828,162600,95167330,12790,12790,12790,12790,0
|
|
20230828,162500,95167330,12790,12790,12790,12790,0
|
|
20230828,162400,95167330,12790,12790,12790,12790,0
|
|
20230828,162300,95167330,12790,12790,12790,12790,0
|
|
20230828,162200,95167330,12790,12790,12790,12790,0
|
|
20230828,162100,95167330,12790,12790,12790,12790,0
|
|
20230828,162000,95167330,12790,12790,12790,12790,0
|
|
20230828,161900,95167330,12790,12790,12790,12790,0
|
|
20230828,161800,95167330,12790,12790,12790,12790,0
|
|
20230828,161700,95167330,12790,12790,12790,12790,0
|
|
20230828,161600,95167330,12790,12790,12790,12790,0
|
|
20230828,161500,95167330,12790,12790,12790,12790,0
|
|
20230828,161400,95167330,12790,12790,12790,12790,0
|
|
20230828,161300,95167330,12790,12790,12790,12790,0
|
|
20230828,161200,95167330,12790,12790,12790,12790,0
|
|
20230828,161100,95167330,12790,12790,12790,12790,0
|
|
20230828,161000,95167330,12790,12790,12790,12790,0
|
|
20230828,160900,95167330,12790,12790,12790,12790,0
|
|
20230828,160800,95167330,12790,12790,12790,12790,0
|
|
20230828,160700,95167330,12790,12790,12790,12790,41
|
|
20230828,160600,95167330,12790,12790,12790,12790,0
|
|
20230828,160500,95167330,12790,12790,12790,12790,0
|
|
20230828,160400,95167330,12790,12790,12790,12790,0
|
|
20230828,160300,95167330,12790,12790,12790,12790,0
|
|
20230828,160200,95167330,12790,12790,12790,12790,0
|
|
20230828,160100,95167330,12790,12790,12790,12790,0
|
|
20230828,160000,95167330,12790,12790,12790,12790,0
|
|
20230828,155900,95167330,12790,12790,12790,12790,0
|
|
20230828,155800,95167330,12790,12790,12790,12790,0
|
|
20230828,155700,95167330,12790,12790,12790,12790,0
|
|
20230828,155600,95167330,12790,12790,12790,12790,0
|
|
20230828,155500,95167330,12790,12790,12790,12790,0
|
|
20230828,155400,95167330,12790,12790,12790,12790,0
|
|
20230828,155300,95167330,12790,12790,12790,12790,0
|
|
20230828,155200,95167330,12790,12790,12790,12790,0
|
|
20230828,155100,95167330,12790,12790,12790,12790,0
|
|
20230828,155000,95167330,12790,12790,12790,12790,0
|
|
20230828,154900,95167330,12790,12790,12790,12790,0
|
|
20230828,154800,95167330,12790,12790,12790,12790,0
|
|
20230828,154700,95167330,12790,12790,12790,12790,0
|
|
20230828,154600,95167330,12790,12790,12790,12790,0
|
|
20230828,154500,95167330,12790,12790,12790,12790,0
|
|
20230828,154400,95167330,12790,12790,12790,12790,0
|
|
20230828,154300,95167330,12790,12790,12790,12790,0
|
|
20230828,154200,95167330,12790,12790,12790,12790,0
|
|
20230828,154100,95167330,12790,12790,12790,12790,0
|
|
20230828,154000,95167330,12790,12790,12790,12790,0
|
|
20230828,153900,95167330,12790,12790,12790,12790,0
|
|
20230828,153800,95167330,12790,12790,12790,12790,0
|
|
20230828,153700,95167330,12790,12790,12790,12790,41
|
|
20230828,153600,95167330,12790,12790,12790,12790,0
|
|
20230828,153500,95167330,12790,12790,12790,12790,0
|
|
20230828,153400,95167330,12790,12790,12790,12790,0
|
|
20230828,153300,95167330,12790,12790,12790,12790,0
|
|
20230828,153200,95167330,12790,12790,12790,12790,0
|
|
20230828,153100,95167330,12790,12790,12790,12790,0
|
|
20230828,153000,95167330,12790,12790,12790,12790,41
|
|
20230828,152900,94642940,12790,12790,12790,12790,0
|
|
20230828,152800,94642940,12790,12790,12790,12790,0
|
|
20230828,152700,94642940,12790,12790,12790,12790,0
|
|
20230828,152600,94642940,12790,12790,12790,12790,0
|
|
20230828,152500,94642940,12790,12790,12790,12790,0
|
|
20230828,152400,94642940,12790,12790,12790,12790,0
|
|
20230828,152300,94642940,12790,12790,12790,12790,0
|
|
20230828,152200,94642940,12790,12790,12790,12790,0
|
|
20230828,152100,94642940,12790,12790,12790,12790,0
|
|
20230828,152000,94642940,12790,12790,12790,12790,0
|
|
20230828,151900,94642940,12790,12780,12790,12780,24
|
|
20230828,151800,94336160,12790,12790,12790,12790,3
|
|
20230828,151700,94297790,12700,12720,12720,12700,58
|
|
20230828,151600,93560230,12740,12740,12740,12740,0
|
|
20230828,151500,93560230,12740,12740,12740,12740,0
|
|
20230828,151400,93560230,12740,12740,12740,12740,20
|
|
20230828,151300,93305430,12790,12790,12790,12790,0
|
|
20230828,151200,93305430,12790,12790,12790,12790,0
|
|
20230828,151100,93305430,12790,12740,12790,12740,147
|
|
20230828,151000,91432550,12800,12800,12800,12800,0
|
|
20230828,150900,91432550,12800,12800,12800,12800,0
|
|
20230828,150800,91432550,12800,12790,12800,12790,40
|
|
20230828,150700,90920690,12790,12790,12790,12790,0
|
|
20230828,150600,90920690,12790,12790,12790,12790,0
|
|
20230828,150500,90920690,12790,12790,12790,12790,0
|
|
20230828,150400,90920690,12790,12790,12790,12790,0
|
|
20230828,150300,90920690,12790,12790,12790,12790,0
|
|
20230828,150200,90920690,12790,12790,12790,12790,12
|
|
20230828,150100,90767210,12790,12790,12790,12790,72
|
|
20230828,150000,89846330,12790,12790,12790,12790,0
|
|
20230828,145900,89846330,12790,12790,12790,12790,0
|
|
20230828,145800,89846330,12790,12790,12790,12790,0
|
|
20230828,145700,89846330,12790,12790,12790,12790,0
|
|
20230828,145600,89846330,12790,12790,12790,12790,0
|
|
20230828,145500,89846330,12790,12790,12790,12790,0
|
|
20230828,145400,89846330,12790,12790,12790,12790,0
|
|
20230828,145300,89846330,12790,12790,12790,12790,2
|
|
20230828,145200,89820750,12730,12780,12780,12730,51
|
|
20230828,145100,89170870,12780,12780,12780,12780,0
|
|
20230828,145000,89170870,12780,12780,12780,12780,25
|
|
20230828,144900,88851370,12780,12780,12780,12780,8
|
|
20230828,144800,88749130,12730,12730,12730,12730,0
|
|
20230828,144700,88749130,12730,12730,12730,12730,0
|
|
20230828,144600,88749130,12730,12730,12730,12730,0
|
|
20230828,144500,88749130,12730,12730,12730,12730,0
|
|
20230828,144400,88749130,12730,12730,12730,12730,0
|
|
20230828,144300,88749130,12730,12760,12760,12690,536
|
|
20230828,144200,81927690,12780,12780,12780,12780,0
|
|
20230828,144100,81927690,12780,12780,12780,12780,0
|
|
20230828,144000,81927690,12780,12780,12780,12780,0
|
|
20230828,143900,81927690,12780,12780,12780,12780,0
|
|
20230828,143800,81927690,12780,12780,12780,12780,0
|
|
20230828,143700,81927690,12780,12780,12780,12780,0
|
|
20230828,143600,81927690,12780,12780,12780,12780,0
|
|
20230828,143500,81927690,12780,12780,12780,12780,0
|
|
20230828,143400,81927690,12780,12780,12780,12780,0
|
|
20230828,143300,81927690,12780,12780,12780,12780,1
|
|
20230828,143200,81914910,12780,12760,12780,12760,37
|
|
20230828,143100,81442170,12760,12760,12760,12760,0
|
|
20230828,143000,81442170,12760,12760,12760,12760,2
|
|
20230828,142900,81416650,12790,12790,12790,12790,1
|
|
20230828,142800,81403860,12800,12770,12800,12770,3
|
|
20230828,142700,81365490,12790,12790,12790,12790,0
|
|
20230828,142600,81365490,12790,12790,12790,12790,0
|
|
20230828,142500,81365490,12790,12790,12790,12790,0
|
|
20230828,142400,81365490,12790,12790,12790,12790,0
|
|
20230828,142300,81365490,12790,12790,12790,12790,0
|
|
20230828,142200,81365490,12790,12790,12790,12790,0
|
|
20230828,142100,81365490,12790,12790,12790,12790,0
|
|
20230828,142000,81365490,12790,12790,12790,12790,0
|
|
20230828,141900,81365490,12790,12790,12790,12790,0
|
|
20230828,141800,81365490,12790,12790,12790,12790,0
|
|
20230828,141700,81365490,12790,12790,12790,12790,0
|
|
20230828,141600,81365490,12790,12790,12790,12790,0
|
|
20230828,141500,81365490,12790,12760,12790,12760,26
|
|
20230828,141400,81033700,12760,12760,12800,12760,48
|
|
20230828,141300,80419820,12800,12800,12800,12800,0
|
|
20230828,141200,80419820,12800,12800,12800,12800,0
|
|
20230828,141100,80419820,12800,12800,12800,12800,0
|
|
20230828,141000,80419820,12800,12800,12800,12800,0
|
|
20230828,140900,80419820,12800,12800,12800,12800,0
|
|
20230828,140800,80419820,12800,12800,12800,12800,0
|
|
20230828,140700,80419820,12800,12800,12800,12800,0
|
|
20230828,140600,80419820,12800,12800,12800,12800,0
|
|
20230828,140500,80419820,12800,12800,12800,12800,0
|
|
20230828,140400,80419820,12800,12800,12800,12800,0
|
|
20230828,140300,80419820,12800,12800,12800,12800,0
|
|
20230828,140200,80419820,12800,12800,12800,12800,0
|
|
20230828,140100,80419820,12800,12800,12800,12800,0
|
|
20230828,140000,80419820,12800,12800,12800,12800,0
|
|
20230828,135900,80419820,12800,12800,12800,12800,0
|
|
20230828,135800,80419820,12800,12800,12800,12800,0
|
|
20230828,135700,80419820,12800,12800,12800,12800,0
|
|
20230828,135600,80419820,12800,12800,12800,12800,0
|
|
20230828,135500,80419820,12800,12800,12800,12800,0
|
|
20230828,135400,80419820,12800,12800,12800,12800,1
|
|
20230828,135300,80407020,12800,12800,12800,12800,15
|
|
20230828,135200,80215020,12760,12760,12760,12760,0
|
|
20230828,135100,80215020,12760,12760,12760,12760,0
|
|
20230828,135000,80215020,12760,12760,12760,12760,0
|
|
20230828,134900,80215020,12760,12760,12760,12760,0
|
|
20230828,134800,80215020,12760,12760,12760,12760,0
|
|
20230828,134700,80215020,12760,12760,12760,12760,0
|
|
20230828,134600,80215020,12760,12760,12760,12760,0
|
|
20230828,134500,80215020,12760,12760,12760,12760,0
|
|
20230828,134400,80215020,12760,12760,12760,12760,0
|
|
20230828,134300,80215020,12760,12760,12760,12760,0
|
|
20230828,134200,80215020,12760,12760,12760,12760,0
|
|
20230828,134100,80215020,12760,12760,12760,12760,0
|
|
20230828,134000,80215020,12760,12760,12760,12760,0
|
|
20230828,133900,80215020,12760,12760,12760,12760,0
|
|
20230828,133800,80215020,12760,12760,12760,12760,0
|
|
20230828,133700,80215020,12760,12760,12760,12760,0
|
|
20230828,133600,80215020,12760,12760,12760,12760,0
|
|
20230828,133500,80215020,12760,12790,12790,12760,198
|
|
20230828,133400,77685110,12800,12800,12800,12800,0
|
|
20230828,133300,77685110,12800,12800,12800,12800,0
|
|
20230828,133200,77685110,12800,12800,12800,12800,87
|
|
20230828,133100,76571510,12800,12800,12800,12800,10
|
|
20230828,133000,76443510,12810,12810,12810,12810,0
|
|
20230828,132900,76443510,12810,12810,12810,12810,0
|
|
20230828,132800,76443510,12810,12810,12810,12810,0
|
|
20230828,132700,76443510,12810,12810,12810,12810,0
|
|
20230828,132600,76443510,12810,12810,12810,12810,0
|
|
20230828,132500,76443510,12810,12810,12810,12810,0
|
|
20230828,132400,76443510,12810,12810,12810,12810,101
|
|
20230828,132300,75149700,12780,12780,12780,12780,0
|
|
20230828,132200,75149700,12780,12780,12780,12780,0
|
|
20230828,132100,75149700,12780,12780,12780,12780,0
|
|
20230828,132000,75149700,12780,12780,12780,12780,0
|
|
20230828,131900,75149700,12780,12780,12780,12780,0
|
|
20230828,131800,75149700,12780,12790,12790,12780,10
|
|
20230828,131700,75021890,12800,12800,12800,12800,0
|
|
20230828,131600,75021890,12800,12800,12800,12800,0
|
|
20230828,131500,75021890,12800,12800,12800,12800,0
|
|
20230828,131400,75021890,12800,12800,12800,12800,1
|
|
20230828,131300,75009090,12830,12800,12840,12800,1234
|
|
20230828,131200,59188220,12790,12790,12790,12790,0
|
|
20230828,131100,59188220,12790,12790,12790,12790,0
|
|
20230828,131000,59188220,12790,12790,12790,12790,0
|
|
20230828,130900,59188220,12790,12790,12790,12790,0
|
|
20230828,130800,59188220,12790,12790,12790,12790,24
|
|
20230828,130700,58881260,12800,12800,12800,12800,0
|
|
20230828,130600,58881260,12800,12800,12800,12800,0
|
|
20230828,130500,58881260,12800,12800,12800,12800,0
|
|
20230828,130400,58881260,12800,12800,12800,12800,9
|
|
20230828,130300,58766060,12790,12790,12790,12790,0
|
|
20230828,130200,58766060,12790,12790,12790,12790,0
|
|
20230828,130100,58766060,12790,12790,12790,12790,0
|
|
20230828,130000,58766060,12790,12790,12790,12790,0
|
|
20230828,125900,58766060,12790,12790,12790,12790,0
|
|
20230828,125800,58766060,12790,12790,12790,12790,0
|
|
20230828,125700,58766060,12790,12790,12790,12790,0
|
|
20230828,125600,58766060,12790,12810,12810,12790,28
|
|
20230828,125500,58407700,12800,12800,12800,12800,44
|
|
20230828,125400,57844500,12800,12800,12800,12800,100
|
|
20230828,125300,56564500,12800,12800,12800,12800,0
|
|
20230828,125200,56564500,12800,12800,12800,12800,0
|
|
20230828,125100,56564500,12800,12800,12800,12800,0
|
|
20230828,125000,56564500,12800,12800,12800,12800,1
|
|
20230828,124900,56551700,12800,12790,12800,12790,70
|
|
20230828,124800,55655730,12800,12800,12800,12800,0
|
|
20230828,124700,55655730,12800,12800,12800,12800,0
|
|
20230828,124600,55655730,12800,12800,12800,12800,0
|
|
20230828,124500,55655730,12800,12800,12800,12800,0
|
|
20230828,124400,55655730,12800,12800,12800,12800,1
|
|
20230828,124300,55642930,12800,12800,12800,12800,0
|
|
20230828,124200,55642930,12800,12800,12800,12800,0
|
|
20230828,124100,55642930,12800,12800,12800,12800,0
|
|
20230828,124000,55642930,12800,12800,12800,12800,1
|
|
20230828,123900,55630130,12800,12790,12800,12790,124
|
|
20230828,123800,54043900,12790,12790,12790,12790,0
|
|
20230828,123700,54043900,12790,12790,12790,12790,0
|
|
20230828,123600,54043900,12790,12790,12790,12790,0
|
|
20230828,123500,54043900,12790,12790,12790,12790,6
|
|
20230828,123400,53967160,12800,12800,12800,12800,0
|
|
20230828,123300,53967160,12800,12800,12800,12800,0
|
|
20230828,123200,53967160,12800,12800,12800,12800,2
|
|
20230828,123100,53941560,12800,12790,12800,12790,33
|
|
20230828,123000,53519470,12760,12760,12760,12760,2
|
|
20230828,122900,53493950,12800,12800,12800,12800,0
|
|
20230828,122800,53493950,12800,12800,12800,12800,0
|
|
20230828,122700,53493950,12800,12800,12800,12800,0
|
|
20230828,122600,53493950,12800,12800,12800,12800,0
|
|
20230828,122500,53493950,12800,12800,12800,12800,0
|
|
20230828,122400,53493950,12800,12790,12800,12790,55
|
|
20230828,122300,52790000,12790,12790,12790,12790,0
|
|
20230828,122200,52790000,12790,12790,12790,12790,0
|
|
20230828,122100,52790000,12790,12790,12790,12790,0
|
|
20230828,122000,52790000,12790,12790,12790,12790,0
|
|
20230828,121900,52790000,12790,12790,12790,12790,90
|
|
20230828,121800,51638900,12790,12790,12790,12790,200
|
|
20230828,121700,49080900,12790,12790,12790,12790,0
|
|
20230828,121600,49080900,12790,12790,12790,12790,0
|
|
20230828,121500,49080900,12790,12790,12790,12790,0
|
|
20230828,121400,49080900,12790,12790,12790,12790,0
|
|
20230828,121300,49080900,12790,12790,12790,12790,0
|
|
20230828,121200,49080900,12790,12790,12790,12790,0
|
|
20230828,121100,49080900,12790,12790,12790,12790,1
|
|
20230828,121000,49068110,12790,12790,12790,12790,0
|
|
20230828,120900,49068110,12790,12790,12790,12790,0
|
|
20230828,120800,49068110,12790,12790,12790,12790,0
|
|
20230828,120700,49068110,12790,12790,12790,12790,0
|
|
20230828,120600,49068110,12790,12790,12790,12790,4
|
|
20230828,120500,49016950,12790,12790,12790,12790,0
|
|
20230828,120400,49016950,12790,12790,12790,12790,0
|
|
20230828,120300,49016950,12790,12790,12790,12790,0
|
|
20230828,120200,49016950,12790,12790,12790,12790,0
|
|
20230828,120100,49016950,12790,12790,12790,12790,0
|
|
20230828,120000,49016950,12790,12790,12790,12790,1
|
|
20230828,115900,49004160,12790,12790,12790,12790,35
|
|
20230828,115800,48556510,12790,12790,12790,12790,0
|
|
20230828,115700,48556510,12790,12790,12790,12790,0
|
|
20230828,115600,48556510,12790,12790,12790,12790,0
|
|
20230828,115500,48556510,12790,12790,12790,12790,0
|
|
20230828,115400,48556510,12790,12790,12790,12790,1
|
|
20230828,115300,48543720,12800,12790,12800,12790,26
|
|
20230828,115200,48211100,12790,12790,12790,12790,0
|
|
20230828,115100,48211100,12790,12790,12790,12790,0
|
|
20230828,115000,48211100,12790,12790,12790,12790,0
|
|
20230828,114900,48211100,12790,12790,12790,12790,0
|
|
20230828,114800,48211100,12790,12790,12790,12790,23
|
|
20230828,114700,47916930,12800,12800,12800,12800,0
|
|
20230828,114600,47916930,12800,12800,12800,12800,0
|
|
20230828,114500,47916930,12800,12800,12800,12800,0
|
|
20230828,114400,47916930,12800,12800,12800,12800,0
|
|
20230828,114300,47916930,12800,12800,12800,12800,0
|
|
20230828,114200,47916930,12800,12800,12800,12800,1
|
|
20230828,114100,47904130,12800,12800,12800,12800,65
|
|
20230828,114000,47072130,12800,12790,12800,12790,220
|
|
20230828,113900,44258140,12790,12790,12790,12790,0
|
|
20230828,113800,44258140,12790,12790,12790,12790,0
|
|
20230828,113700,44258140,12790,12790,12790,12790,0
|
|
20230828,113600,44258140,12790,12790,12790,12790,0
|
|
20230828,113500,44258140,12790,12790,12790,12790,0
|
|
20230828,113400,44258140,12790,12790,12790,12790,0
|
|
20230828,113300,44258140,12790,12790,12790,12790,7
|
|
20230828,113200,44168610,12800,12800,12800,12800,0
|
|
20230828,113100,44168610,12800,12800,12800,12800,0
|
|
20230828,113000,44168610,12800,12800,12800,12800,0
|
|
20230828,112900,44168610,12800,12800,12800,12800,0
|
|
20230828,112800,44168610,12800,12800,12800,12800,15
|
|
20230828,112700,43976610,12790,12800,12800,12790,39
|
|
20230828,112600,43477610,12810,12810,12810,12810,0
|
|
20230828,112500,43477610,12810,12790,12810,12790,37
|
|
20230828,112400,43004010,12800,12790,12800,12790,31
|
|
20230828,112300,42607510,12790,12790,12790,12790,0
|
|
20230828,112200,42607510,12790,12790,12790,12790,1
|
|
20230828,112100,42594720,12790,12790,12790,12780,79
|
|
20230828,112000,41584820,12790,12790,12790,12790,0
|
|
20230828,111900,41584820,12790,12790,12790,12790,10
|
|
20230828,111800,41456920,12790,12790,12790,12790,57
|
|
20230828,111700,40727890,12790,12790,12790,12790,0
|
|
20230828,111600,40727890,12790,12790,12790,12790,3
|
|
20230828,111500,40689520,12790,12770,12790,12760,528
|
|
20230828,111400,33942210,12760,12760,12760,12760,298
|
|
20230828,111300,30139730,12760,12760,12760,12760,0
|
|
20230828,111200,30139730,12760,12760,12760,12760,2
|
|
20230828,111100,30114210,12760,12760,12760,12760,0
|
|
20230828,111000,30114210,12760,12760,12760,12760,0
|
|
20230828,110900,30114210,12760,12760,12760,12760,0
|
|
20230828,110800,30114210,12760,12760,12760,12760,18
|
|
20230828,110700,29884530,12760,12760,12760,12760,2
|
|
20230828,110600,29859010,12760,12760,12760,12760,0
|
|
20230828,110500,29859010,12760,12760,12760,12760,0
|
|
20230828,110400,29859010,12760,12760,12760,12760,0
|
|
20230828,110300,29859010,12760,12760,12760,12760,0
|
|
20230828,110200,29859010,12760,12760,12760,12760,1
|
|
20230828,110100,29846250,12760,12750,12760,12750,75
|
|
20230828,110000,28889760,12760,12760,12760,12760,0
|
|
20230828,105900,28889760,12760,12760,12760,12760,0
|
|
20230828,105800,28889760,12760,12760,12760,12760,0
|
|
20230828,105700,28889760,12760,12760,12760,12760,0
|
|
20230828,105600,28889760,12760,12760,12760,12760,0
|
|
20230828,105500,28889760,12760,12750,12760,12750,30
|
|
20230828,105400,28507010,12750,12750,12750,12750,0
|
|
20230828,105300,28507010,12750,12750,12750,12750,6
|
|
20230828,105200,28430510,12760,12760,12760,12760,0
|
|
20230828,105100,28430510,12760,12760,12760,12760,0
|
|
20230828,105000,28430510,12760,12760,12760,12760,0
|
|
20230828,104900,28430510,12760,12750,12760,12750,204
|
|
20230828,104800,25829050,12750,12750,12750,12750,0
|
|
20230828,104700,25829050,12750,12750,12750,12750,0
|
|
20230828,104600,25829050,12750,12750,12750,12750,43
|
|
20230828,104500,25280800,12750,12750,12750,12750,0
|
|
20230828,104400,25280800,12750,12750,12750,12750,0
|
|
20230828,104300,25280800,12750,12750,12750,12750,0
|
|
20230828,104200,25280800,12750,12750,12750,12750,33
|
|
20230828,104100,24860050,12750,12750,12750,12750,2
|
|
20230828,104000,24834550,12750,12750,12750,12750,0
|
|
20230828,103900,24834550,12750,12750,12750,12750,0
|
|
20230828,103800,24834550,12750,12750,12750,12750,1
|
|
20230828,103700,24821800,12750,12750,12750,12750,84
|
|
20230828,103600,23750800,12750,12750,12750,12750,0
|
|
20230828,103500,23750800,12750,12750,12750,12750,13
|
|
20230828,103400,23585050,12750,12750,12750,12750,0
|
|
20230828,103300,23585050,12750,12750,12750,12750,0
|
|
20230828,103200,23585050,12750,12750,12750,12750,0
|
|
20230828,103100,23585050,12750,12750,12750,12750,0
|
|
20230828,103000,23585050,12750,12710,12750,12710,19
|
|
20230828,102900,23342880,12750,12750,12750,12750,0
|
|
20230828,102800,23342880,12750,12750,12750,12750,0
|
|
20230828,102700,23342880,12750,12750,12750,12750,4
|
|
20230828,102600,23291880,12760,12760,12760,12760,0
|
|
20230828,102500,23291880,12760,12760,12760,12760,0
|
|
20230828,102400,23291880,12760,12760,12760,12760,0
|
|
20230828,102300,23291880,12760,12750,12760,12750,4
|
|
20230828,102200,23240870,12760,12750,12760,12750,58
|
|
20230828,102100,22500890,12760,12760,12760,12760,0
|
|
20230828,102000,22500890,12760,12760,12760,12760,0
|
|
20230828,101900,22500890,12760,12760,12760,12760,0
|
|
20230828,101800,22500890,12760,12760,12760,12760,0
|
|
20230828,101700,22500890,12760,12760,12760,12760,0
|
|
20230828,101600,22500890,12760,12760,12760,12760,0
|
|
20230828,101500,22500890,12760,12760,12760,12760,0
|
|
20230828,101400,22500890,12760,12760,12760,12760,0
|
|
20230828,101300,22500890,12760,12760,12760,12760,0
|
|
20230828,101200,22500890,12760,12760,12760,12760,31
|
|
20230828,101100,22105330,12760,12760,12760,12760,0
|
|
20230828,101000,22105330,12760,12760,12760,12760,0
|
|
20230828,100900,22105330,12760,12760,12760,12760,0
|
|
20230828,100800,22105330,12760,12760,12760,12760,0
|
|
20230828,100700,22105330,12760,12760,12760,12760,0
|
|
20230828,100600,22105330,12760,12760,12760,12760,0
|
|
20230828,100500,22105330,12760,12760,12760,12760,0
|
|
20230828,100400,22105330,12760,12760,12760,12760,12
|
|
20230828,100300,21952210,12760,12760,12760,12760,0
|
|
20230828,100200,21952210,12760,12760,12760,12760,0
|
|
20230828,100100,21952210,12760,12760,12760,12760,0
|
|
20230828,100000,21952210,12760,12760,12760,12760,0
|
|
20230828,095900,21952210,12760,12750,12760,12750,95
|
|
20230828,095800,20740550,12750,12750,12750,12750,170
|
|
20230828,095700,18573050,12750,12750,12750,12750,0
|
|
20230828,095600,18573050,12750,12750,12750,12750,0
|
|
20230828,095500,18573050,12750,12750,12750,12750,29
|
|
20230828,095400,18203300,12750,12750,12750,12750,1
|
|
20230828,095300,18190550,12750,12750,12750,12750,0
|
|
20230828,095200,18190550,12750,12750,12750,12750,1
|
|
20230828,095100,18177800,12740,12740,12740,12740,9
|
|
20230828,095000,18063140,12740,12740,12740,12740,130
|
|
20230828,094900,16406940,12740,12740,12740,12740,0
|
|
20230828,094800,16406940,12740,12740,12740,12740,0
|
|
20230828,094700,16406940,12740,12740,12740,12740,401
|
|
20230828,094600,11298200,12730,12730,12730,12730,0
|
|
20230828,094500,11298200,12730,12730,12730,12730,0
|
|
20230828,094400,11298200,12730,12730,12730,12730,26
|
|
20230828,094300,10967220,12740,12740,12740,12740,0
|
|
20230828,094200,10967220,12740,12740,12740,12740,21
|
|
20230828,094100,10699680,12750,12750,12750,12750,0
|
|
20230828,094000,10699680,12750,12730,12750,12710,150
|
|
20230828,093900,8788730,12710,12710,12710,12710,0
|
|
20230828,093800,8788730,12710,12710,12710,12710,0
|
|
20230828,093700,8788730,12710,12730,12730,12710,60
|
|
20230828,093600,8024950,12730,12710,12730,12710,19
|
|
20230828,093500,7783200,12730,12710,12730,12700,52
|
|
20230828,093400,7122280,12690,12690,12690,12690,0
|
|
20230828,093300,7122280,12690,12710,12710,12690,4
|
|
20230828,093200,7071480,12710,12710,12710,12710,1
|
|
20230828,093100,7058770,12670,12670,12670,12670,1
|
|
20230828,093000,7046100,12660,12660,12660,12660,0
|
|
20230828,092900,7046100,12660,12660,12660,12660,1
|
|
20230828,092800,7033440,12710,12710,12710,12710,0
|
|
20230828,092700,7033440,12710,12710,12710,12710,0
|
|
20230828,092600,7033440,12710,12710,12710,12710,7
|
|
20230828,092500,6944470,12710,12710,12710,12710,0
|
|
20230828,092400,6944470,12710,12710,12710,12710,0
|
|
20230828,092300,6944470,12710,12710,12710,12710,11
|
|
20230828,092200,6804660,12730,12700,12730,12700,2
|
|
20230828,092100,6779230,12730,12730,12730,12730,1
|
|
20230828,092000,6766500,12690,12690,12690,12690,11
|
|
20230828,091900,6626910,12630,12630,12630,12630,0
|
|
20230828,091800,6626910,12630,12630,12630,12630,16
|
|
20230828,091700,6424830,12690,12690,12690,12690,280
|
|
20230828,091600,2871630,12690,12690,12690,12690,1
|
|
20230828,091500,2858940,12690,12740,12740,12690,168
|
|
20230828,091400,726520,12740,12740,12740,12740,1
|
|
20230828,091300,713780,12740,12740,12740,12740,0
|
|
20230828,091200,713780,12740,12740,12740,12740,0
|
|
20230828,091100,713780,12740,12740,12740,12740,0
|
|
20230828,091000,713780,12740,12740,12740,12740,0
|
|
20230828,090900,713780,12740,12740,12740,12740,0
|
|
20230828,090800,713780,12740,12740,12740,12740,0
|
|
20230828,090700,713780,12740,12740,12740,12740,0
|
|
20230828,090600,713780,12740,12740,12740,12740,0
|
|
20230828,090500,713780,12740,12740,12740,12740,1
|
|
20230828,090400,701040,12740,12740,12740,12740,0
|
|
20230828,090300,701040,12740,12740,12740,12740,0
|
|
20230828,090200,701040,12740,12740,12740,12740,0
|
|
20230828,090100,701040,12740,12740,12740,12740,21
|
|
20230828,090000,433500,12750,12750,12750,12750,34
|