581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183800,63606050,12750,12750,12750,12750,65
|
|
20230830,183700,63606050,12750,12750,12750,12750,0
|
|
20230830,183600,63606050,12750,12750,12750,12750,0
|
|
20230830,183500,63606050,12750,12750,12750,12750,0
|
|
20230830,183400,63606050,12750,12750,12750,12750,0
|
|
20230830,183300,63606050,12750,12750,12750,12750,0
|
|
20230830,183200,63606050,12750,12750,12750,12750,0
|
|
20230830,183100,63606050,12750,12750,12750,12750,0
|
|
20230830,183000,63606050,12750,12750,12750,12750,0
|
|
20230830,182900,63606050,12750,12750,12750,12750,0
|
|
20230830,182800,63606050,12750,12750,12750,12750,0
|
|
20230830,182700,63606050,12750,12750,12750,12750,0
|
|
20230830,182600,63606050,12750,12750,12750,12750,0
|
|
20230830,182500,63606050,12750,12750,12750,12750,0
|
|
20230830,182400,63606050,12750,12750,12750,12750,0
|
|
20230830,182300,63606050,12750,12750,12750,12750,0
|
|
20230830,182200,63606050,12750,12750,12750,12750,0
|
|
20230830,182100,63606050,12750,12750,12750,12750,0
|
|
20230830,182000,63606050,12750,12750,12750,12750,0
|
|
20230830,181900,63606050,12750,12750,12750,12750,0
|
|
20230830,181800,63606050,12750,12750,12750,12750,0
|
|
20230830,181700,63606050,12750,12750,12750,12750,0
|
|
20230830,181600,63606050,12750,12750,12750,12750,0
|
|
20230830,181500,63606050,12750,12750,12750,12750,0
|
|
20230830,181400,63606050,12750,12750,12750,12750,0
|
|
20230830,181300,63606050,12750,12750,12750,12750,0
|
|
20230830,181200,63606050,12750,12750,12750,12750,0
|
|
20230830,181100,63606050,12750,12750,12750,12750,0
|
|
20230830,181000,63606050,12750,12750,12750,12750,0
|
|
20230830,180900,63606050,12750,12750,12750,12750,0
|
|
20230830,180800,63606050,12750,12750,12750,12750,65
|
|
20230830,180700,63606050,12750,12750,12750,12750,0
|
|
20230830,180600,63606050,12750,12750,12750,12750,0
|
|
20230830,180500,63606050,12750,12750,12750,12750,0
|
|
20230830,180400,63606050,12750,12750,12750,12750,0
|
|
20230830,180300,63606050,12750,12750,12750,12750,0
|
|
20230830,180200,63606050,12750,12750,12750,12750,0
|
|
20230830,180100,63606050,12750,12750,12750,12750,0
|
|
20230830,180000,63606050,12750,12750,12750,12750,0
|
|
20230830,175900,63606050,12750,12750,12750,12750,0
|
|
20230830,175800,63606050,12750,12750,12750,12750,0
|
|
20230830,175700,63606050,12750,12750,12750,12750,0
|
|
20230830,175600,63606050,12750,12750,12750,12750,0
|
|
20230830,175500,63606050,12750,12750,12750,12750,0
|
|
20230830,175400,63606050,12750,12750,12750,12750,0
|
|
20230830,175300,63606050,12750,12750,12750,12750,0
|
|
20230830,175200,63606050,12750,12750,12750,12750,0
|
|
20230830,175100,63606050,12750,12750,12750,12750,0
|
|
20230830,175000,63606050,12750,12750,12750,12750,0
|
|
20230830,174900,63606050,12750,12750,12750,12750,0
|
|
20230830,174800,63606050,12750,12750,12750,12750,0
|
|
20230830,174700,63606050,12750,12750,12750,12750,0
|
|
20230830,174600,63606050,12750,12750,12750,12750,0
|
|
20230830,174500,63606050,12750,12750,12750,12750,0
|
|
20230830,174400,63606050,12750,12750,12750,12750,0
|
|
20230830,174300,63606050,12750,12750,12750,12750,0
|
|
20230830,174200,63606050,12750,12750,12750,12750,0
|
|
20230830,174100,63606050,12750,12750,12750,12750,0
|
|
20230830,174000,63606050,12750,12750,12750,12750,0
|
|
20230830,173900,63606050,12750,12750,12750,12750,0
|
|
20230830,173800,63606050,12750,12750,12750,12750,65
|
|
20230830,173700,63606050,12750,12750,12750,12750,0
|
|
20230830,173600,63606050,12750,12750,12750,12750,0
|
|
20230830,173500,63606050,12750,12750,12750,12750,0
|
|
20230830,173400,63606050,12750,12750,12750,12750,0
|
|
20230830,173300,63606050,12750,12750,12750,12750,0
|
|
20230830,173200,63606050,12750,12750,12750,12750,0
|
|
20230830,173100,63606050,12750,12750,12750,12750,0
|
|
20230830,173000,63606050,12750,12750,12750,12750,0
|
|
20230830,172900,63606050,12750,12750,12750,12750,0
|
|
20230830,172800,63606050,12750,12750,12750,12750,0
|
|
20230830,172700,63606050,12750,12750,12750,12750,0
|
|
20230830,172600,63606050,12750,12750,12750,12750,0
|
|
20230830,172500,63606050,12750,12750,12750,12750,0
|
|
20230830,172400,63606050,12750,12750,12750,12750,0
|
|
20230830,172300,63606050,12750,12750,12750,12750,0
|
|
20230830,172200,63606050,12750,12750,12750,12750,0
|
|
20230830,172100,63606050,12750,12750,12750,12750,0
|
|
20230830,172000,63606050,12750,12750,12750,12750,0
|
|
20230830,171900,63606050,12750,12750,12750,12750,0
|
|
20230830,171800,63606050,12750,12750,12750,12750,0
|
|
20230830,171700,63606050,12750,12750,12750,12750,0
|
|
20230830,171600,63606050,12750,12750,12750,12750,0
|
|
20230830,171500,63606050,12750,12750,12750,12750,0
|
|
20230830,171400,63606050,12750,12750,12750,12750,0
|
|
20230830,171300,63606050,12750,12750,12750,12750,0
|
|
20230830,171200,63606050,12750,12750,12750,12750,0
|
|
20230830,171100,63606050,12750,12750,12750,12750,0
|
|
20230830,171000,63606050,12750,12750,12750,12750,0
|
|
20230830,170900,63606050,12750,12750,12750,12750,0
|
|
20230830,170800,63606050,12750,12750,12750,12750,65
|
|
20230830,170700,63606050,12750,12750,12750,12750,0
|
|
20230830,170600,63606050,12750,12750,12750,12750,0
|
|
20230830,170500,63606050,12750,12750,12750,12750,0
|
|
20230830,170400,63606050,12750,12750,12750,12750,0
|
|
20230830,170300,63606050,12750,12750,12750,12750,0
|
|
20230830,170200,63606050,12750,12750,12750,12750,0
|
|
20230830,170100,63606050,12750,12750,12750,12750,0
|
|
20230830,170000,63606050,12750,12750,12750,12750,0
|
|
20230830,165900,63606050,12750,12750,12750,12750,0
|
|
20230830,165800,63606050,12750,12750,12750,12750,0
|
|
20230830,165700,63606050,12750,12750,12750,12750,0
|
|
20230830,165600,63606050,12750,12750,12750,12750,0
|
|
20230830,165500,63606050,12750,12750,12750,12750,0
|
|
20230830,165400,63606050,12750,12750,12750,12750,0
|
|
20230830,165300,63606050,12750,12750,12750,12750,0
|
|
20230830,165200,63606050,12750,12750,12750,12750,0
|
|
20230830,165100,63606050,12750,12750,12750,12750,0
|
|
20230830,165000,63606050,12750,12750,12750,12750,0
|
|
20230830,164900,63606050,12750,12750,12750,12750,0
|
|
20230830,164800,63606050,12750,12750,12750,12750,0
|
|
20230830,164700,63606050,12750,12750,12750,12750,0
|
|
20230830,164600,63606050,12750,12750,12750,12750,0
|
|
20230830,164500,63606050,12750,12750,12750,12750,0
|
|
20230830,164400,63606050,12750,12750,12750,12750,0
|
|
20230830,164300,63606050,12750,12750,12750,12750,0
|
|
20230830,164200,63606050,12750,12750,12750,12750,0
|
|
20230830,164100,63606050,12750,12750,12750,12750,0
|
|
20230830,164000,63606050,12750,12750,12750,12750,0
|
|
20230830,163900,63606050,12750,12750,12750,12750,0
|
|
20230830,163800,63606050,12750,12750,12750,12750,65
|
|
20230830,163700,63606050,12750,12750,12750,12750,0
|
|
20230830,163600,63606050,12750,12750,12750,12750,0
|
|
20230830,163500,63606050,12750,12750,12750,12750,0
|
|
20230830,163400,63606050,12750,12750,12750,12750,0
|
|
20230830,163300,63606050,12750,12750,12750,12750,0
|
|
20230830,163200,63606050,12750,12750,12750,12750,0
|
|
20230830,163100,63606050,12750,12750,12750,12750,0
|
|
20230830,163000,63606050,12750,12750,12750,12750,0
|
|
20230830,162900,63606050,12750,12750,12750,12750,0
|
|
20230830,162800,63606050,12750,12750,12750,12750,0
|
|
20230830,162700,63606050,12750,12750,12750,12750,0
|
|
20230830,162600,63606050,12750,12750,12750,12750,0
|
|
20230830,162500,63606050,12750,12750,12750,12750,0
|
|
20230830,162400,63606050,12750,12750,12750,12750,0
|
|
20230830,162300,63606050,12750,12750,12750,12750,0
|
|
20230830,162200,63606050,12750,12750,12750,12750,0
|
|
20230830,162100,63606050,12750,12750,12750,12750,0
|
|
20230830,162000,63606050,12750,12750,12750,12750,0
|
|
20230830,161900,63606050,12750,12750,12750,12750,0
|
|
20230830,161800,63606050,12750,12750,12750,12750,0
|
|
20230830,161700,63606050,12750,12750,12750,12750,0
|
|
20230830,161600,63606050,12750,12750,12750,12750,0
|
|
20230830,161500,63606050,12750,12750,12750,12750,0
|
|
20230830,161400,63606050,12750,12750,12750,12750,0
|
|
20230830,161300,63606050,12750,12750,12750,12750,0
|
|
20230830,161200,63606050,12750,12750,12750,12750,0
|
|
20230830,161100,63606050,12750,12750,12750,12750,0
|
|
20230830,161000,63606050,12750,12750,12750,12750,0
|
|
20230830,160900,63606050,12750,12750,12750,12750,0
|
|
20230830,160800,63606050,12750,12750,12750,12750,65
|
|
20230830,160700,63606050,12750,12750,12750,12750,0
|
|
20230830,160600,63606050,12750,12750,12750,12750,0
|
|
20230830,160500,63606050,12750,12750,12750,12750,0
|
|
20230830,160400,63606050,12750,12750,12750,12750,0
|
|
20230830,160300,63606050,12750,12750,12750,12750,0
|
|
20230830,160200,63606050,12750,12750,12750,12750,0
|
|
20230830,160100,63606050,12750,12750,12750,12750,0
|
|
20230830,160000,63606050,12750,12750,12750,12750,0
|
|
20230830,155900,63606050,12750,12750,12750,12750,0
|
|
20230830,155800,63606050,12750,12750,12750,12750,0
|
|
20230830,155700,63606050,12750,12750,12750,12750,0
|
|
20230830,155600,63606050,12750,12750,12750,12750,0
|
|
20230830,155500,63606050,12750,12750,12750,12750,0
|
|
20230830,155400,63606050,12750,12750,12750,12750,0
|
|
20230830,155300,63606050,12750,12750,12750,12750,0
|
|
20230830,155200,63606050,12750,12750,12750,12750,0
|
|
20230830,155100,63606050,12750,12750,12750,12750,0
|
|
20230830,155000,63606050,12750,12750,12750,12750,0
|
|
20230830,154900,63606050,12750,12750,12750,12750,0
|
|
20230830,154800,63606050,12750,12750,12750,12750,0
|
|
20230830,154700,63606050,12750,12750,12750,12750,0
|
|
20230830,154600,63606050,12750,12750,12750,12750,0
|
|
20230830,154500,63606050,12750,12750,12750,12750,0
|
|
20230830,154400,63606050,12750,12750,12750,12750,0
|
|
20230830,154300,63606050,12750,12750,12750,12750,0
|
|
20230830,154200,63606050,12750,12750,12750,12750,0
|
|
20230830,154100,63606050,12750,12750,12750,12750,0
|
|
20230830,154000,63606050,12750,12750,12750,12750,0
|
|
20230830,153900,63606050,12750,12750,12750,12750,0
|
|
20230830,153800,63606050,12750,12750,12750,12750,65
|
|
20230830,153700,63606050,12750,12750,12750,12750,0
|
|
20230830,153600,63606050,12750,12750,12750,12750,0
|
|
20230830,153500,63606050,12750,12750,12750,12750,0
|
|
20230830,153400,63606050,12750,12750,12750,12750,0
|
|
20230830,153300,63606050,12750,12750,12750,12750,0
|
|
20230830,153200,63606050,12750,12750,12750,12750,0
|
|
20230830,153100,63606050,12750,12750,12750,12750,0
|
|
20230830,153000,63606050,12750,12750,12750,12750,65
|
|
20230830,152900,62777300,12750,12750,12750,12750,0
|
|
20230830,152800,62777300,12750,12750,12750,12750,0
|
|
20230830,152700,62777300,12750,12750,12750,12750,0
|
|
20230830,152600,62777300,12750,12750,12750,12750,0
|
|
20230830,152500,62777300,12750,12750,12750,12750,0
|
|
20230830,152400,62777300,12750,12750,12750,12750,0
|
|
20230830,152300,62777300,12750,12750,12750,12750,0
|
|
20230830,152200,62777300,12750,12750,12750,12750,0
|
|
20230830,152100,62777300,12750,12750,12750,12750,0
|
|
20230830,152000,62777300,12750,12750,12750,12750,0
|
|
20230830,151900,62777300,12750,12750,12750,12750,19
|
|
20230830,151800,62535050,12730,12730,12730,12730,0
|
|
20230830,151700,62535050,12730,12740,12750,12730,193
|
|
20230830,151600,60077720,12740,12740,12740,12740,1
|
|
20230830,151500,60064980,12740,12740,12740,12740,0
|
|
20230830,151400,60064980,12740,12740,12750,12740,60
|
|
20230830,151300,59300260,12740,12740,12740,12740,3
|
|
20230830,151200,59262040,12730,12730,12730,12730,0
|
|
20230830,151100,59262040,12730,12740,12740,12730,47
|
|
20230830,151000,58663720,12740,12740,12740,12740,9
|
|
20230830,150900,58549060,12740,12740,12740,12740,0
|
|
20230830,150800,58549060,12740,12740,12740,12740,1
|
|
20230830,150700,58536320,12750,12750,12750,12750,41
|
|
20230830,150600,58013570,12750,12750,12750,12750,0
|
|
20230830,150500,58013570,12750,12750,12750,12750,0
|
|
20230830,150400,58013570,12750,12750,12750,12750,0
|
|
20230830,150300,58013570,12750,12750,12750,12750,1
|
|
20230830,150200,58000820,12750,12740,12750,12740,22
|
|
20230830,150100,57720380,12750,12750,12750,12750,0
|
|
20230830,150000,57720380,12750,12750,12750,12750,0
|
|
20230830,145900,57720380,12750,12750,12750,12750,0
|
|
20230830,145800,57720380,12750,12750,12750,12750,0
|
|
20230830,145700,57720380,12750,12750,12750,12740,8
|
|
20230830,145600,57618430,12750,12720,12750,12720,32
|
|
20230830,145500,57210880,12720,12720,12720,12720,0
|
|
20230830,145400,57210880,12720,12720,12720,12720,0
|
|
20230830,145300,57210880,12720,12720,12720,12720,0
|
|
20230830,145200,57210880,12720,12750,12750,12720,46
|
|
20230830,145100,56624620,12750,12750,12750,12750,6
|
|
20230830,145000,56548120,12750,12750,12750,12750,0
|
|
20230830,144900,56548120,12750,12750,12750,12750,0
|
|
20230830,144800,56548120,12750,12750,12750,12750,0
|
|
20230830,144700,56548120,12750,12750,12750,12750,0
|
|
20230830,144600,56548120,12750,12750,12750,12750,55
|
|
20230830,144500,55846870,12740,12740,12740,12740,0
|
|
20230830,144400,55846870,12740,12750,12750,12740,4
|
|
20230830,144300,55795880,12750,12750,12750,12750,0
|
|
20230830,144200,55795880,12750,12750,12750,12750,0
|
|
20230830,144100,55795880,12750,12750,12750,12750,0
|
|
20230830,144000,55795880,12750,12750,12750,12750,0
|
|
20230830,143900,55795880,12750,12750,12750,12750,0
|
|
20230830,143800,55795880,12750,12740,12750,12740,42
|
|
20230830,143700,55260480,12750,12750,12750,12750,0
|
|
20230830,143600,55260480,12750,12750,12750,12750,0
|
|
20230830,143500,55260480,12750,12750,12750,12750,1
|
|
20230830,143400,55247730,12750,12750,12750,12730,40
|
|
20230830,143300,54737750,12750,12750,12750,12750,0
|
|
20230830,143200,54737750,12750,12750,12750,12750,0
|
|
20230830,143100,54737750,12750,12750,12750,12750,0
|
|
20230830,143000,54737750,12750,12750,12750,12750,0
|
|
20230830,142900,54737750,12750,12750,12750,12750,42
|
|
20230830,142800,54202250,12750,12750,12750,12750,0
|
|
20230830,142700,54202250,12750,12750,12750,12750,0
|
|
20230830,142600,54202250,12750,12750,12750,12750,0
|
|
20230830,142500,54202250,12750,12750,12750,12750,0
|
|
20230830,142400,54202250,12750,12750,12750,12750,0
|
|
20230830,142300,54202250,12750,12750,12750,12750,0
|
|
20230830,142200,54202250,12750,12750,12750,12750,26
|
|
20230830,142100,53870750,12750,12750,12750,12750,1
|
|
20230830,142000,53858000,12740,12740,12740,12740,1
|
|
20230830,141900,53845260,12750,12750,12750,12750,0
|
|
20230830,141800,53845260,12750,12750,12750,12750,0
|
|
20230830,141700,53845260,12750,12750,12750,12730,39
|
|
20230830,141600,53348030,12720,12720,12720,12720,3
|
|
20230830,141500,53309870,12750,12750,12750,12750,0
|
|
20230830,141400,53309870,12750,12750,12750,12750,0
|
|
20230830,141300,53309870,12750,12750,12750,12750,0
|
|
20230830,141200,53309870,12750,12750,12750,12750,0
|
|
20230830,141100,53309870,12750,12750,12750,12750,1
|
|
20230830,141000,53297120,12750,12710,12750,12710,10
|
|
20230830,140900,53169720,12680,12680,12680,12680,0
|
|
20230830,140800,53169720,12680,12680,12680,12680,0
|
|
20230830,140700,53169720,12680,12750,12750,12680,20
|
|
20230830,140600,52916050,12750,12700,12750,12700,19
|
|
20230830,140500,52673910,12690,12690,12690,12690,0
|
|
20230830,140400,52673910,12690,12690,12690,12690,0
|
|
20230830,140300,52673910,12690,12690,12690,12690,0
|
|
20230830,140200,52673910,12690,12690,12690,12690,0
|
|
20230830,140100,52673910,12690,12690,12690,12690,0
|
|
20230830,140000,52673910,12690,12690,12690,12690,0
|
|
20230830,135900,52673910,12690,12700,12700,12690,21
|
|
20230830,135800,52407380,12750,12710,12750,12710,14
|
|
20230830,135700,52228960,12740,12690,12740,12690,9
|
|
20230830,135600,52114690,12700,12690,12700,12690,18
|
|
20230830,135500,51886170,12710,12710,12710,12710,7
|
|
20230830,135400,51797200,12700,12700,12700,12700,7
|
|
20230830,135300,51708300,12730,12730,12730,12730,1
|
|
20230830,135200,51695570,12710,12710,12710,12710,1
|
|
20230830,135100,51682860,12740,12690,12740,12690,44
|
|
20230830,135000,51123470,12690,12690,12690,12690,7
|
|
20230830,134900,51034640,12690,12690,12690,12690,0
|
|
20230830,134800,51034640,12690,12700,12700,12690,9
|
|
20230830,134700,50920390,12740,12740,12740,12740,1
|
|
20230830,134600,50907650,12710,12700,12740,12700,15
|
|
20230830,134500,50716740,12700,12700,12700,12690,40
|
|
20230830,134400,50209110,12740,12740,12740,12740,0
|
|
20230830,134300,50209110,12740,12740,12740,12740,1
|
|
20230830,134200,50196370,12700,12690,12700,12690,15
|
|
20230830,134100,50006010,12690,12690,12690,12690,4
|
|
20230830,134000,49955250,12740,12740,12740,12740,1
|
|
20230830,133900,49942510,12740,12680,12740,12680,39
|
|
20230830,133800,49446960,12680,12680,12680,12680,7
|
|
20230830,133700,49358200,12680,12680,12680,12680,0
|
|
20230830,133600,49358200,12680,12680,12680,12680,13
|
|
20230830,133500,49193360,12680,12690,12690,12680,5
|
|
20230830,133400,49129950,12690,12690,12690,12690,6
|
|
20230830,133300,49053810,12690,12740,12740,12690,8
|
|
20230830,133200,48952180,12750,12700,12750,12700,37
|
|
20230830,133100,48480480,12750,12680,12750,12680,16
|
|
20230830,133000,48277510,12690,12690,12690,12690,5
|
|
20230830,132900,48214060,12750,12690,12750,12690,8
|
|
20230830,132800,48112480,12680,12690,12690,12680,10
|
|
20230830,132700,47985660,12690,12750,12750,12690,7
|
|
20230830,132600,47896770,12750,12690,12750,12690,17
|
|
20230830,132500,47680280,12710,12680,12710,12680,42
|
|
20230830,132400,47147690,12680,12680,12680,12680,4
|
|
20230830,132300,47096970,12680,12680,12680,12680,0
|
|
20230830,132200,47096970,12680,12680,12680,12680,7
|
|
20230830,132100,47008210,12750,12750,12750,12750,0
|
|
20230830,132000,47008210,12750,12750,12750,12750,0
|
|
20230830,131900,47008210,12750,12750,12750,12750,0
|
|
20230830,131800,47008210,12750,12720,12760,12720,61
|
|
20230830,131700,46230910,12740,12740,12740,12740,0
|
|
20230830,131600,46230910,12740,12740,12740,12740,0
|
|
20230830,131500,46230910,12740,12680,12740,12680,7
|
|
20230830,131400,46142090,12680,12750,12750,12680,10
|
|
20230830,131300,46015220,12750,12680,12750,12670,22
|
|
20230830,131200,45735970,12750,12750,12750,12750,1
|
|
20230830,131100,45723220,12690,12690,12690,12690,1
|
|
20230830,131000,45710530,12750,12680,12750,12680,28
|
|
20230830,130900,45354390,12760,12760,12760,12760,0
|
|
20230830,130800,45354390,12760,12670,12760,12670,12
|
|
20230830,130700,45202210,12670,12670,12670,12670,8
|
|
20230830,130600,45100850,12760,12680,12760,12680,5
|
|
20230830,130500,45037370,12670,12680,12680,12670,13
|
|
20230830,130400,44872600,12680,12680,12680,12680,5
|
|
20230830,130300,44809200,12760,12740,12760,12740,17
|
|
20230830,130200,44592360,12680,12670,12680,12670,17
|
|
20230830,130100,44376870,12690,12680,12690,12680,21
|
|
20230830,130000,44110430,12700,12700,12700,12700,0
|
|
20230830,125900,44110430,12700,12700,12700,12700,1
|
|
20230830,125800,44097730,12700,12700,12700,12700,7
|
|
20230830,125700,44008830,12700,12700,12700,12700,0
|
|
20230830,125600,44008830,12700,12700,12700,12700,14
|
|
20230830,125500,43831030,12700,12700,12700,12700,4
|
|
20230830,125400,43780230,12710,12710,12710,12710,0
|
|
20230830,125300,43780230,12710,12710,12710,12710,25
|
|
20230830,125200,43462480,12740,12740,12740,12740,0
|
|
20230830,125100,43462480,12740,12740,12740,12740,1
|
|
20230830,125000,43449740,12760,12680,12760,12680,29
|
|
20230830,124900,43080940,12680,12680,12680,12680,1
|
|
20230830,124800,43068260,12740,12740,12740,12740,0
|
|
20230830,124700,43068260,12740,12670,12760,12670,27
|
|
20230830,124600,42724730,12680,12680,12680,12680,0
|
|
20230830,124500,42724730,12680,12680,12680,12680,11
|
|
20230830,124400,42585250,12680,12670,12730,12670,29
|
|
20230830,124300,42217320,12680,12680,12680,12680,0
|
|
20230830,124200,42217320,12680,12680,12680,12680,6
|
|
20230830,124100,42141240,12720,12700,12730,12690,49
|
|
20230830,124000,41517900,12680,12670,12700,12670,16
|
|
20230830,123900,41315140,12660,12660,12660,12660,5
|
|
20230830,123800,41251840,12690,12690,12690,12690,0
|
|
20230830,123700,41251840,12690,12690,12690,12690,1
|
|
20230830,123600,41239150,12690,12700,12700,12690,9
|
|
20230830,123500,41124930,12680,12670,12680,12670,7
|
|
20230830,123400,41036230,12720,12720,12720,12720,1
|
|
20230830,123300,41023510,12670,12670,12670,12660,14
|
|
20230830,123200,40846180,12680,12680,12720,12680,5
|
|
20230830,123100,40782740,12720,12670,12720,12670,10
|
|
20230830,123000,40655990,12660,12670,12670,12660,21
|
|
20230830,122900,40390070,12730,12680,12730,12680,39
|
|
20230830,122800,39894370,12670,12670,12670,12670,0
|
|
20230830,122700,39894370,12670,12680,12680,12670,6
|
|
20230830,122600,39818340,12720,12720,12720,12720,1
|
|
20230830,122500,39805620,12720,12690,12720,12690,36
|
|
20230830,122400,39348230,12700,12710,12710,12700,8
|
|
20230830,122300,39246560,12730,12670,12730,12670,2
|
|
20230830,122200,39221160,12670,12670,12670,12670,10
|
|
20230830,122100,39094460,12660,12670,12740,12660,16
|
|
20230830,122000,38891320,12670,12670,12670,12670,0
|
|
20230830,121900,38891320,12670,12670,12670,12670,0
|
|
20230830,121800,38891320,12670,12670,12670,12670,19
|
|
20230830,121700,38650590,12760,12760,12760,12760,0
|
|
20230830,121600,38650590,12760,12660,12760,12660,48
|
|
20230830,121500,38040390,12660,12660,12660,12660,5
|
|
20230830,121400,37977090,12660,12660,12660,12660,0
|
|
20230830,121300,37977090,12660,12660,12660,12660,18
|
|
20230830,121200,37749210,12670,12670,12670,12670,2
|
|
20230830,121100,37723870,12680,12680,12680,12680,1
|
|
20230830,121000,37711190,12670,12670,12670,12670,22
|
|
20230830,120900,37432450,12670,12670,12670,12670,4
|
|
20230830,120800,37381770,12670,12670,12670,12670,3
|
|
20230830,120700,37343760,12670,12670,12670,12670,14
|
|
20230830,120600,37166380,12670,12670,12670,12670,7
|
|
20230830,120500,37077690,12670,12670,12670,12670,0
|
|
20230830,120400,37077690,12670,12670,12670,12670,15
|
|
20230830,120300,36887640,12670,12670,12670,12670,4
|
|
20230830,120200,36836960,12680,12680,12680,12680,0
|
|
20230830,120100,36836960,12680,12680,12760,12680,27
|
|
20230830,120000,36493160,12680,12680,12680,12680,0
|
|
20230830,115900,36493160,12680,12680,12680,12680,0
|
|
20230830,115800,36493160,12680,12680,12680,12680,17
|
|
20230830,115700,36277600,12760,12760,12760,12760,1
|
|
20230830,115600,36264840,12760,12680,12760,12680,22
|
|
20230830,115500,35985320,12670,12680,12750,12670,18
|
|
20230830,115400,35757080,12670,12670,12670,12670,0
|
|
20230830,115300,35757080,12670,12670,12670,12670,0
|
|
20230830,115200,35757080,12670,12670,12670,12670,18
|
|
20230830,115100,35529020,12680,12680,12680,12680,0
|
|
20230830,115000,35529020,12680,12670,12680,12670,13
|
|
20230830,114900,35364260,12670,12690,12690,12670,47
|
|
20230830,114800,34768300,12770,12770,12770,12770,0
|
|
20230830,114700,34768300,12770,12740,12770,12740,47
|
|
20230830,114600,34168600,12690,12680,12690,12680,11
|
|
20230830,114500,34029060,12680,12680,12680,12680,0
|
|
20230830,114400,34029060,12680,12680,12680,12680,17
|
|
20230830,114300,33813500,12760,12760,12760,12760,0
|
|
20230830,114200,33813500,12760,12690,12770,12690,18
|
|
20230830,114100,33584610,12680,12680,12680,12680,6
|
|
20230830,114000,33508530,12700,12700,12760,12700,3
|
|
20230830,113900,33470370,12760,12690,12770,12690,16
|
|
20230830,113800,33266940,12680,12680,12680,12680,21
|
|
20230830,113700,33000660,12690,12690,12690,12690,0
|
|
20230830,113600,33000660,12690,12690,12690,12690,4
|
|
20230830,113500,32949900,12680,12680,12680,12680,6
|
|
20230830,113400,32873820,12730,12730,12730,12730,0
|
|
20230830,113300,32873820,12730,12700,12730,12700,34
|
|
20230830,113200,32441930,12730,12730,12730,12730,0
|
|
20230830,113100,32441930,12730,12730,12730,12730,1
|
|
20230830,113000,32429200,12770,12770,12770,12770,0
|
|
20230830,112900,32429200,12770,12720,12780,12720,88
|
|
20230830,112800,31305590,12740,12740,12740,12740,1
|
|
20230830,112700,31292850,12680,12670,12740,12670,9
|
|
20230830,112600,31178740,12670,12680,12680,12670,15
|
|
20230830,112500,30988630,12740,12680,12740,12680,17
|
|
20230830,112400,30772590,12670,12670,12670,12670,14
|
|
20230830,112300,30595210,12670,12670,12670,12670,5
|
|
20230830,112200,30531860,12680,12680,12680,12680,5
|
|
20230830,112100,30468460,12740,12690,12740,12690,43
|
|
20230830,112000,29921790,12740,12740,12740,12740,0
|
|
20230830,111900,29921790,12740,12740,12740,12740,1
|
|
20230830,111800,29909050,12740,12710,12740,12710,27
|
|
20230830,111700,29565640,12750,12750,12750,12750,0
|
|
20230830,111600,29565640,12750,12750,12750,12750,1
|
|
20230830,111500,29552890,12750,12680,12750,12680,32
|
|
20230830,111400,29146640,12750,12750,12750,12750,0
|
|
20230830,111300,29146640,12750,12750,12750,12750,0
|
|
20230830,111200,29146640,12750,12760,12760,12690,26
|
|
20230830,111100,28815470,12760,12760,12760,12690,5
|
|
20230830,111000,28751740,12760,12670,12760,12670,12
|
|
20230830,110900,28599240,12670,12660,12670,12660,68
|
|
20230830,110800,27737890,12750,12750,12750,12750,0
|
|
20230830,110700,27737890,12750,12670,12750,12670,9
|
|
20230830,110600,27623700,12760,12670,12770,12670,72
|
|
20230830,110500,26709490,12670,12670,12670,12670,0
|
|
20230830,110400,26709490,12670,12670,12670,12670,0
|
|
20230830,110300,26709490,12670,12650,12670,12650,107
|
|
20230830,110200,25353900,12640,12640,12640,12640,0
|
|
20230830,110100,25353900,12640,12640,12640,12640,7
|
|
20230830,110000,25265420,12640,12640,12640,12640,11
|
|
20230830,105900,25126380,12650,12650,12650,12650,0
|
|
20230830,105800,25126380,12650,12650,12650,12640,17
|
|
20230830,105700,24911410,12670,12670,12670,12670,0
|
|
20230830,105600,24911410,12670,12670,12670,12670,0
|
|
20230830,105500,24911410,12670,12640,12670,12640,62
|
|
20230830,105400,24126510,12640,12640,12640,12640,6
|
|
20230830,105300,24050670,12640,12640,12640,12640,0
|
|
20230830,105200,24050670,12640,12650,12650,12640,8
|
|
20230830,105100,23949540,12650,12650,12650,12650,0
|
|
20230830,105000,23949540,12650,12650,12650,12650,5
|
|
20230830,104900,23886290,12650,12650,12650,12650,13
|
|
20230830,104800,23721840,12670,12640,12670,12640,51
|
|
20230830,104700,23076860,12650,12650,12650,12650,1
|
|
20230830,104600,23064210,12650,12650,12650,12640,22
|
|
20230830,104500,22785990,12650,12650,12650,12650,0
|
|
20230830,104400,22785990,12650,12650,12650,12650,0
|
|
20230830,104300,22785990,12650,12650,12670,12650,44
|
|
20230830,104200,22228920,12640,12640,12640,12640,0
|
|
20230830,104100,22228920,12640,12640,12640,12640,0
|
|
20230830,104000,22228920,12640,12650,12650,12640,9
|
|
20230830,103900,22115150,12670,12650,12670,12650,11
|
|
20230830,103800,21975820,12650,12650,12650,12650,0
|
|
20230830,103700,21975820,12650,12650,12650,12650,18
|
|
20230830,103600,21748120,12660,12660,12660,12660,0
|
|
20230830,103500,21748120,12660,12650,12660,12650,16
|
|
20230830,103400,21545710,12660,12660,12670,12660,28
|
|
20230830,103300,21191040,12650,12650,12650,12650,0
|
|
20230830,103200,21191040,12650,12660,12660,12650,8
|
|
20230830,103100,21089830,12660,12660,12660,12660,5
|
|
20230830,103000,21026530,12670,12670,12670,12670,2
|
|
20230830,102900,21001190,12670,12640,12670,12640,26
|
|
20230830,102800,20672310,12660,12650,12660,12650,9
|
|
20230830,102700,20558390,12640,12640,12640,12640,0
|
|
20230830,102600,20558390,12640,12640,12640,12640,16
|
|
20230830,102500,20356150,12650,12650,12650,12650,20
|
|
20230830,102400,20103150,12650,12650,12650,12650,0
|
|
20230830,102300,20103150,12650,12650,12650,12650,107
|
|
20230830,102200,18749600,12660,12660,12660,12660,0
|
|
20230830,102100,18749600,12660,12660,12660,12660,0
|
|
20230830,102000,18749600,12660,12660,12660,12660,13
|
|
20230830,101900,18585020,12670,12680,12680,12670,228
|
|
20230830,101800,15696250,12720,12720,12720,12720,0
|
|
20230830,101700,15696250,12720,12720,12720,12720,0
|
|
20230830,101600,15696250,12720,12720,12720,12720,1
|
|
20230830,101500,15683530,12720,12660,12720,12660,60
|
|
20230830,101400,14920930,12650,12650,12720,12650,33
|
|
20230830,101300,14502370,12650,12650,12650,12650,0
|
|
20230830,101200,14502370,12650,12650,12650,12650,0
|
|
20230830,101100,14502370,12650,12690,12690,12650,18
|
|
20230830,101000,14274580,12670,12670,12690,12670,40
|
|
20230830,100900,13767220,12660,12670,12670,12660,9
|
|
20230830,100800,13653270,12680,12690,12690,12680,4
|
|
20230830,100700,13602530,12680,12660,12690,12660,25
|
|
20230830,100600,13285600,12670,12680,12680,12660,11
|
|
20230830,100500,13146310,12670,12660,12670,12660,5
|
|
20230830,100400,13082970,12670,12670,12670,12660,9
|
|
20230830,100300,12968950,12660,12660,12670,12660,8
|
|
20230830,100200,12867660,12690,12690,12690,12660,3
|
|
20230830,100100,12829620,12660,12660,12690,12660,3
|
|
20230830,100000,12791610,12670,12680,12680,12660,26
|
|
20230830,095900,12462420,12660,12670,12690,12660,3
|
|
20230830,095800,12424400,12690,12690,12690,12690,1
|
|
20230830,095700,12411710,12690,12680,12690,12680,15
|
|
20230830,095600,12221370,12720,12720,12720,12720,1
|
|
20230830,095500,12208650,12680,12720,12720,12670,4
|
|
20230830,095400,12157860,12720,12720,12720,12660,45
|
|
20230830,095300,11586730,12660,12660,12660,12660,1
|
|
20230830,095200,11574070,12720,12720,12720,12720,1
|
|
20230830,095100,11561350,12720,12660,12720,12650,50
|
|
20230830,095000,10926930,12660,12660,12660,12660,6
|
|
20230830,094900,10850970,12650,12650,12650,12650,0
|
|
20230830,094800,10850970,12650,12660,12660,12650,29
|
|
20230830,094700,10483990,12670,12670,12670,12670,0
|
|
20230830,094600,10483990,12670,12670,12670,12670,1
|
|
20230830,094500,10471320,12700,12660,12700,12660,12
|
|
20230830,094400,10318960,12680,12680,12680,12680,0
|
|
20230830,094300,10318960,12680,12650,12680,12640,37
|
|
20230830,094200,9851140,12650,12650,12650,12650,7
|
|
20230830,094100,9762590,12680,12680,12680,12680,0
|
|
20230830,094000,9762590,12680,12640,12680,12640,26
|
|
20230830,093900,9433680,12660,12660,12660,12660,0
|
|
20230830,093800,9433680,12660,12650,12660,12650,4
|
|
20230830,093700,9383070,12640,12650,12650,12640,19
|
|
20230830,093600,9142790,12660,12660,12660,12660,0
|
|
20230830,093500,9142790,12660,12660,12660,12660,1
|
|
20230830,093400,9130130,12650,12640,12650,12640,25
|
|
20230830,093300,8814010,12660,12660,12660,12660,0
|
|
20230830,093200,8814010,12660,12660,12660,12660,0
|
|
20230830,093100,8814010,12660,12660,12670,12660,91
|
|
20230830,093000,7661060,12670,12650,12670,12650,68
|
|
20230830,092900,6800840,12660,12660,12660,12660,0
|
|
20230830,092800,6800840,12660,12660,12660,12660,41
|
|
20230830,092700,6281780,12660,12660,12660,12660,0
|
|
20230830,092600,6281780,12660,12660,12660,12660,0
|
|
20230830,092500,6281780,12660,12660,12660,12660,21
|
|
20230830,092400,6015920,12670,12670,12670,12670,0
|
|
20230830,092300,6015920,12670,12650,12670,12650,13
|
|
20230830,092200,5851420,12640,12660,12670,12640,114
|
|
20230830,092100,4407320,12670,12670,12670,12670,1
|
|
20230830,092000,4394650,12680,12680,12680,12680,75
|
|
20230830,091900,3443650,12680,12680,12680,12680,6
|
|
20230830,091800,3367570,12690,12690,12690,12690,0
|
|
20230830,091700,3367570,12690,12690,12690,12680,17
|
|
20230830,091600,3151970,12680,12680,12680,12680,8
|
|
20230830,091500,3050530,12680,12680,12680,12680,1
|
|
20230830,091400,3037850,12680,12680,12680,12680,7
|
|
20230830,091300,2949090,12710,12710,12710,12710,0
|
|
20230830,091200,2949090,12710,12710,12710,12710,0
|
|
20230830,091100,2949090,12710,12710,12710,12710,0
|
|
20230830,091000,2949090,12710,12710,12710,12710,200
|
|
20230830,090900,407090,12690,12690,12690,12690,0
|
|
20230830,090800,407090,12690,12690,12690,12690,0
|
|
20230830,090700,407090,12690,12690,12690,12690,0
|
|
20230830,090600,407090,12690,12690,12690,12690,0
|
|
20230830,090500,407090,12690,12690,12690,12690,0
|
|
20230830,090400,407090,12690,12690,12690,12690,0
|
|
20230830,090300,407090,12690,12690,12690,12690,17
|
|
20230830,090200,191360,12750,12750,12750,12750,4
|
|
20230830,090100,140360,12760,12760,12760,12760,0
|
|
20230830,090000,140360,12760,12760,12760,12760,11
|