655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195200,216141500,27700,27700,27700,27700,50
|
|
20230906,195100,216141500,27700,27700,27700,27700,0
|
|
20230906,195000,216141500,27700,27700,27700,27700,0
|
|
20230906,194900,216141500,27700,27700,27700,27700,0
|
|
20230906,194800,216141500,27700,27700,27700,27700,0
|
|
20230906,194700,216141500,27700,27700,27700,27700,0
|
|
20230906,194600,216141500,27700,27700,27700,27700,0
|
|
20230906,194500,216141500,27700,27700,27700,27700,0
|
|
20230906,194400,216141500,27700,27700,27700,27700,0
|
|
20230906,194300,216141500,27700,27700,27700,27700,0
|
|
20230906,194200,216141500,27700,27700,27700,27700,0
|
|
20230906,194100,216141500,27700,27700,27700,27700,0
|
|
20230906,194000,216141500,27700,27700,27700,27700,0
|
|
20230906,193900,216141500,27700,27700,27700,27700,0
|
|
20230906,193800,216141500,27700,27700,27700,27700,0
|
|
20230906,193700,216141500,27700,27700,27700,27700,0
|
|
20230906,193600,216141500,27700,27700,27700,27700,0
|
|
20230906,193500,216141500,27700,27700,27700,27700,0
|
|
20230906,193400,216141500,27700,27700,27700,27700,0
|
|
20230906,193300,216141500,27700,27700,27700,27700,0
|
|
20230906,193200,216141500,27700,27700,27700,27700,0
|
|
20230906,193100,216141500,27700,27700,27700,27700,0
|
|
20230906,193000,216141500,27700,27700,27700,27700,0
|
|
20230906,192900,216141500,27700,27700,27700,27700,0
|
|
20230906,192800,216141500,27700,27700,27700,27700,0
|
|
20230906,192700,216141500,27700,27700,27700,27700,0
|
|
20230906,192600,216141500,27700,27700,27700,27700,0
|
|
20230906,192500,216141500,27700,27700,27700,27700,0
|
|
20230906,192400,216141500,27700,27700,27700,27700,0
|
|
20230906,192300,216141500,27700,27700,27700,27700,0
|
|
20230906,192200,216141500,27700,27700,27700,27700,50
|
|
20230906,192100,216141500,27700,27700,27700,27700,0
|
|
20230906,192000,216141500,27700,27700,27700,27700,0
|
|
20230906,191900,216141500,27700,27700,27700,27700,0
|
|
20230906,191800,216141500,27700,27700,27700,27700,0
|
|
20230906,191700,216141500,27700,27700,27700,27700,0
|
|
20230906,191600,216141500,27700,27700,27700,27700,0
|
|
20230906,191500,216141500,27700,27700,27700,27700,0
|
|
20230906,191400,216141500,27700,27700,27700,27700,0
|
|
20230906,191300,216141500,27700,27700,27700,27700,0
|
|
20230906,191200,216141500,27700,27700,27700,27700,0
|
|
20230906,191100,216141500,27700,27700,27700,27700,0
|
|
20230906,191000,216141500,27700,27700,27700,27700,0
|
|
20230906,190900,216141500,27700,27700,27700,27700,0
|
|
20230906,190800,216141500,27700,27700,27700,27700,0
|
|
20230906,190700,216141500,27700,27700,27700,27700,0
|
|
20230906,190600,216141500,27700,27700,27700,27700,0
|
|
20230906,190500,216141500,27700,27700,27700,27700,0
|
|
20230906,190400,216141500,27700,27700,27700,27700,0
|
|
20230906,190300,216141500,27700,27700,27700,27700,0
|
|
20230906,190200,216141500,27700,27700,27700,27700,0
|
|
20230906,190100,216141500,27700,27700,27700,27700,0
|
|
20230906,190000,216141500,27700,27700,27700,27700,0
|
|
20230906,185900,216141500,27700,27700,27700,27700,0
|
|
20230906,185800,216141500,27700,27700,27700,27700,0
|
|
20230906,185700,216141500,27700,27700,27700,27700,0
|
|
20230906,185600,216141500,27700,27700,27700,27700,0
|
|
20230906,185500,216141500,27700,27700,27700,27700,0
|
|
20230906,185400,216141500,27700,27700,27700,27700,0
|
|
20230906,185300,216141500,27700,27700,27700,27700,0
|
|
20230906,185200,216141500,27700,27700,27700,27700,50
|
|
20230906,185100,216141500,27700,27700,27700,27700,0
|
|
20230906,185000,216141500,27700,27700,27700,27700,0
|
|
20230906,184900,216141500,27700,27700,27700,27700,0
|
|
20230906,184800,216141500,27700,27700,27700,27700,0
|
|
20230906,184700,216141500,27700,27700,27700,27700,0
|
|
20230906,184600,216141500,27700,27700,27700,27700,0
|
|
20230906,184500,216141500,27700,27700,27700,27700,0
|
|
20230906,184400,216141500,27700,27700,27700,27700,0
|
|
20230906,184300,216141500,27700,27700,27700,27700,0
|
|
20230906,184200,216141500,27700,27700,27700,27700,0
|
|
20230906,184100,216141500,27700,27700,27700,27700,0
|
|
20230906,184000,216141500,27700,27700,27700,27700,0
|
|
20230906,183900,216141500,27700,27700,27700,27700,0
|
|
20230906,183800,216141500,27700,27700,27700,27700,0
|
|
20230906,183700,216141500,27700,27700,27700,27700,0
|
|
20230906,183600,216141500,27700,27700,27700,27700,0
|
|
20230906,183500,216141500,27700,27700,27700,27700,0
|
|
20230906,183400,216141500,27700,27700,27700,27700,0
|
|
20230906,183300,216141500,27700,27700,27700,27700,0
|
|
20230906,183200,216141500,27700,27700,27700,27700,0
|
|
20230906,183100,216141500,27700,27700,27700,27700,0
|
|
20230906,183000,216141500,27700,27700,27700,27700,0
|
|
20230906,182900,216141500,27700,27700,27700,27700,0
|
|
20230906,182800,216141500,27700,27700,27700,27700,0
|
|
20230906,182700,216141500,27700,27700,27700,27700,0
|
|
20230906,182600,216141500,27700,27700,27700,27700,0
|
|
20230906,182500,216141500,27700,27700,27700,27700,0
|
|
20230906,182400,216141500,27700,27700,27700,27700,0
|
|
20230906,182300,216141500,27700,27700,27700,27700,0
|
|
20230906,182200,216141500,27700,27700,27700,27700,50
|
|
20230906,182100,216141500,27700,27700,27700,27700,0
|
|
20230906,182000,216141500,27700,27700,27700,27700,0
|
|
20230906,181900,216141500,27700,27700,27700,27700,0
|
|
20230906,181800,216141500,27700,27700,27700,27700,0
|
|
20230906,181700,216141500,27700,27700,27700,27700,0
|
|
20230906,181600,216141500,27700,27700,27700,27700,0
|
|
20230906,181500,216141500,27700,27700,27700,27700,0
|
|
20230906,181400,216141500,27700,27700,27700,27700,0
|
|
20230906,181300,216141500,27700,27700,27700,27700,0
|
|
20230906,181200,216141500,27700,27700,27700,27700,0
|
|
20230906,181100,216141500,27700,27700,27700,27700,0
|
|
20230906,181000,216141500,27700,27700,27700,27700,0
|
|
20230906,180900,216141500,27700,27700,27700,27700,0
|
|
20230906,180800,216141500,27700,27700,27700,27700,0
|
|
20230906,180700,216141500,27700,27700,27700,27700,0
|
|
20230906,180600,216141500,27700,27700,27700,27700,0
|
|
20230906,180500,216141500,27700,27700,27700,27700,0
|
|
20230906,180400,216141500,27700,27700,27700,27700,0
|
|
20230906,180300,216141500,27700,27700,27700,27700,0
|
|
20230906,180200,216141500,27700,27700,27700,27700,0
|
|
20230906,180100,216141500,27700,27700,27700,27700,0
|
|
20230906,180000,216141500,27700,27700,27700,27700,0
|
|
20230906,175900,216141500,27700,27700,27700,27700,0
|
|
20230906,175800,216141500,27700,27700,27700,27700,0
|
|
20230906,175700,216141500,27700,27700,27700,27700,0
|
|
20230906,175600,216141500,27700,27700,27700,27700,0
|
|
20230906,175500,216141500,27700,27700,27700,27700,0
|
|
20230906,175400,216141500,27700,27700,27700,27700,0
|
|
20230906,175300,216141500,27700,27700,27700,27700,0
|
|
20230906,175200,216141500,27700,27700,27700,27700,50
|
|
20230906,175100,216141500,27700,27700,27700,27700,0
|
|
20230906,175000,216141500,27700,27700,27700,27700,0
|
|
20230906,174900,216141500,27700,27700,27700,27700,0
|
|
20230906,174800,216141500,27700,27700,27700,27700,0
|
|
20230906,174700,216141500,27700,27700,27700,27700,0
|
|
20230906,174600,216141500,27700,27700,27700,27700,0
|
|
20230906,174500,216141500,27700,27700,27700,27700,0
|
|
20230906,174400,216141500,27700,27700,27700,27700,0
|
|
20230906,174300,216141500,27700,27700,27700,27700,0
|
|
20230906,174200,216141500,27700,27700,27700,27700,0
|
|
20230906,174100,216141500,27700,27700,27700,27700,0
|
|
20230906,174000,216141500,27700,27700,27700,27700,0
|
|
20230906,173900,216141500,27700,27700,27700,27700,0
|
|
20230906,173800,216141500,27700,27700,27700,27700,0
|
|
20230906,173700,216141500,27700,27700,27700,27700,0
|
|
20230906,173600,216141500,27700,27700,27700,27700,0
|
|
20230906,173500,216141500,27700,27700,27700,27700,0
|
|
20230906,173400,216141500,27700,27700,27700,27700,0
|
|
20230906,173300,216141500,27700,27700,27700,27700,0
|
|
20230906,173200,216141500,27700,27700,27700,27700,0
|
|
20230906,173100,216141500,27700,27700,27700,27700,0
|
|
20230906,173000,216141500,27700,27700,27700,27700,0
|
|
20230906,172900,216141500,27700,27700,27700,27700,0
|
|
20230906,172800,216141500,27700,27700,27700,27700,0
|
|
20230906,172700,216141500,27700,27700,27700,27700,0
|
|
20230906,172600,216141500,27700,27700,27700,27700,0
|
|
20230906,172500,216141500,27700,27700,27700,27700,0
|
|
20230906,172400,216141500,27700,27700,27700,27700,0
|
|
20230906,172300,216141500,27700,27700,27700,27700,0
|
|
20230906,172200,216141500,27700,27700,27700,27700,50
|
|
20230906,172100,216141500,27700,27700,27700,27700,0
|
|
20230906,172000,216141500,27700,27700,27700,27700,0
|
|
20230906,171900,216141500,27700,27700,27700,27700,0
|
|
20230906,171800,216141500,27700,27700,27700,27700,0
|
|
20230906,171700,216141500,27700,27700,27700,27700,0
|
|
20230906,171600,216141500,27700,27700,27700,27700,0
|
|
20230906,171500,216141500,27700,27700,27700,27700,0
|
|
20230906,171400,216141500,27700,27700,27700,27700,0
|
|
20230906,171300,216141500,27700,27700,27700,27700,0
|
|
20230906,171200,216141500,27700,27700,27700,27700,0
|
|
20230906,171100,216141500,27700,27700,27700,27700,0
|
|
20230906,171000,216141500,27700,27700,27700,27700,0
|
|
20230906,170900,216141500,27700,27700,27700,27700,0
|
|
20230906,170800,216141500,27700,27700,27700,27700,0
|
|
20230906,170700,216141500,27700,27700,27700,27700,0
|
|
20230906,170600,216141500,27700,27700,27700,27700,0
|
|
20230906,170500,216141500,27700,27700,27700,27700,0
|
|
20230906,170400,216141500,27700,27700,27700,27700,0
|
|
20230906,170300,216141500,27700,27700,27700,27700,0
|
|
20230906,170200,216141500,27700,27700,27700,27700,0
|
|
20230906,170100,216141500,27700,27700,27700,27700,0
|
|
20230906,170000,216141500,27700,27700,27700,27700,0
|
|
20230906,165900,216141500,27700,27700,27700,27700,0
|
|
20230906,165800,216141500,27700,27700,27700,27700,0
|
|
20230906,165700,216141500,27700,27700,27700,27700,0
|
|
20230906,165600,216141500,27700,27700,27700,27700,0
|
|
20230906,165500,216141500,27700,27700,27700,27700,0
|
|
20230906,165400,216141500,27700,27700,27700,27700,0
|
|
20230906,165300,216141500,27700,27700,27700,27700,0
|
|
20230906,165200,216141500,27700,27700,27700,27700,50
|
|
20230906,165100,216141500,27700,27700,27700,27700,0
|
|
20230906,165000,216141500,27700,27700,27700,27700,0
|
|
20230906,164900,216141500,27700,27700,27700,27700,0
|
|
20230906,164800,216141500,27700,27700,27700,27700,0
|
|
20230906,164700,216141500,27700,27700,27700,27700,0
|
|
20230906,164600,216141500,27700,27700,27700,27700,0
|
|
20230906,164500,216141500,27700,27700,27700,27700,0
|
|
20230906,164400,216141500,27700,27700,27700,27700,0
|
|
20230906,164300,216141500,27700,27700,27700,27700,0
|
|
20230906,164200,216141500,27700,27700,27700,27700,0
|
|
20230906,164100,216141500,27700,27700,27700,27700,0
|
|
20230906,164000,216141500,27700,27700,27700,27700,0
|
|
20230906,163900,216141500,27700,27700,27700,27700,0
|
|
20230906,163800,216141500,27700,27700,27700,27700,0
|
|
20230906,163700,216141500,27700,27700,27700,27700,0
|
|
20230906,163600,216141500,27700,27700,27700,27700,0
|
|
20230906,163500,216141500,27700,27700,27700,27700,0
|
|
20230906,163400,216141500,27700,27700,27700,27700,0
|
|
20230906,163300,216141500,27700,27700,27700,27700,0
|
|
20230906,163200,216141500,27700,27700,27700,27700,0
|
|
20230906,163100,216141500,27700,27700,27700,27700,0
|
|
20230906,163000,216141500,27700,27700,27700,27700,0
|
|
20230906,162900,216141500,27700,27700,27700,27700,0
|
|
20230906,162800,216141500,27700,27700,27700,27700,0
|
|
20230906,162700,216141500,27700,27700,27700,27700,0
|
|
20230906,162600,216141500,27700,27700,27700,27700,0
|
|
20230906,162500,216141500,27700,27700,27700,27700,0
|
|
20230906,162400,216141500,27700,27700,27700,27700,0
|
|
20230906,162300,216141500,27700,27700,27700,27700,0
|
|
20230906,162200,216141500,27700,27700,27700,27700,50
|
|
20230906,162100,216141500,27700,27700,27700,27700,0
|
|
20230906,162000,216141500,27700,27700,27700,27700,0
|
|
20230906,161900,216141500,27700,27700,27700,27700,0
|
|
20230906,161800,216141500,27700,27700,27700,27700,0
|
|
20230906,161700,216141500,27700,27700,27700,27700,0
|
|
20230906,161600,216141500,27700,27700,27700,27700,0
|
|
20230906,161500,216141500,27700,27700,27700,27700,0
|
|
20230906,161400,216141500,27700,27700,27700,27700,0
|
|
20230906,161300,216141500,27700,27700,27700,27700,0
|
|
20230906,161200,216141500,27700,27700,27700,27700,0
|
|
20230906,161100,216141500,27700,27700,27700,27700,0
|
|
20230906,161000,216141500,27700,27700,27700,27700,0
|
|
20230906,160900,216141500,27700,27700,27700,27700,0
|
|
20230906,160800,216141500,27700,27700,27700,27700,0
|
|
20230906,160700,216141500,27700,27700,27700,27700,0
|
|
20230906,160600,216141500,27700,27700,27700,27700,0
|
|
20230906,160500,216141500,27700,27700,27700,27700,0
|
|
20230906,160400,216141500,27700,27700,27700,27700,0
|
|
20230906,160300,216141500,27700,27700,27700,27700,0
|
|
20230906,160200,216141500,27700,27700,27700,27700,0
|
|
20230906,160100,216141500,27700,27700,27700,27700,0
|
|
20230906,160000,216141500,27700,27700,27700,27700,0
|
|
20230906,155900,216141500,27700,27700,27700,27700,0
|
|
20230906,155800,216141500,27700,27700,27700,27700,0
|
|
20230906,155700,216141500,27700,27700,27700,27700,0
|
|
20230906,155600,216141500,27700,27700,27700,27700,0
|
|
20230906,155500,216141500,27700,27700,27700,27700,0
|
|
20230906,155400,216141500,27700,27700,27700,27700,0
|
|
20230906,155300,216141500,27700,27700,27700,27700,0
|
|
20230906,155200,216141500,27700,27700,27700,27700,50
|
|
20230906,155100,216141500,27700,27700,27700,27700,0
|
|
20230906,155000,216141500,27700,27700,27700,27700,0
|
|
20230906,154900,216141500,27700,27700,27700,27700,0
|
|
20230906,154800,216141500,27700,27700,27700,27700,0
|
|
20230906,154700,216141500,27700,27700,27700,27700,0
|
|
20230906,154600,216141500,27700,27700,27700,27700,0
|
|
20230906,154500,216141500,27700,27700,27700,27700,0
|
|
20230906,154400,216141500,27700,27700,27700,27700,0
|
|
20230906,154300,216141500,27700,27700,27700,27700,0
|
|
20230906,154200,216141500,27700,27700,27700,27700,0
|
|
20230906,154100,216141500,27700,27700,27700,27700,0
|
|
20230906,154000,216141500,27700,27700,27700,27700,0
|
|
20230906,153900,216141500,27700,27700,27700,27700,0
|
|
20230906,153800,216141500,27700,27700,27700,27700,0
|
|
20230906,153700,216141500,27700,27700,27700,27700,0
|
|
20230906,153600,216141500,27700,27700,27700,27700,0
|
|
20230906,153500,216141500,27700,27700,27700,27700,0
|
|
20230906,153400,216141500,27700,27700,27700,27700,0
|
|
20230906,153300,216141500,27700,27700,27700,27700,0
|
|
20230906,153200,216141500,27700,27700,27700,27700,0
|
|
20230906,153100,216141500,27700,27700,27700,27700,0
|
|
20230906,153000,216141500,27700,27700,27700,27700,50
|
|
20230906,152900,214756500,27700,27700,27700,27700,0
|
|
20230906,152800,214756500,27700,27700,27700,27700,0
|
|
20230906,152700,214756500,27700,27700,27700,27700,0
|
|
20230906,152600,214756500,27700,27700,27700,27700,0
|
|
20230906,152500,214756500,27700,27700,27700,27700,0
|
|
20230906,152400,214756500,27700,27700,27700,27700,0
|
|
20230906,152300,214756500,27700,27700,27700,27700,0
|
|
20230906,152200,214756500,27700,27700,27700,27700,0
|
|
20230906,152100,214756500,27700,27700,27700,27700,0
|
|
20230906,152000,214756500,27700,27700,27700,27700,0
|
|
20230906,151900,214756500,27700,27700,27700,27700,0
|
|
20230906,151800,214756500,27700,27700,27700,27700,19
|
|
20230906,151700,214230200,27700,27700,27700,27700,20
|
|
20230906,151600,213676200,27700,27700,27700,27700,0
|
|
20230906,151500,213676200,27700,27700,27700,27700,0
|
|
20230906,151400,213676200,27700,27700,27700,27650,10
|
|
20230906,151300,213399550,27700,27700,27700,27700,0
|
|
20230906,151200,213399550,27700,27700,27700,27700,0
|
|
20230906,151100,213399550,27700,27700,27700,27700,0
|
|
20230906,151000,213399550,27700,27650,27700,27650,2
|
|
20230906,150900,213344200,27700,27700,27700,27700,0
|
|
20230906,150800,213344200,27700,27700,27700,27700,0
|
|
20230906,150700,213344200,27700,27700,27700,27700,0
|
|
20230906,150600,213344200,27700,27700,27700,27700,36
|
|
20230906,150500,212347000,27700,27700,27700,27700,0
|
|
20230906,150400,212347000,27700,27700,27700,27700,1
|
|
20230906,150300,212319300,27700,27700,27700,27700,0
|
|
20230906,150200,212319300,27700,27700,27700,27700,2
|
|
20230906,150100,212263900,27650,27700,27700,27650,6
|
|
20230906,150000,212097750,27650,27650,27650,27650,84
|
|
20230906,145900,209775150,27700,27650,27700,27650,251
|
|
20230906,145800,202834900,27650,27650,27650,27650,0
|
|
20230906,145700,202834900,27650,27650,27650,27650,0
|
|
20230906,145600,202834900,27650,27650,27650,27650,0
|
|
20230906,145500,202834900,27650,27650,27650,27650,0
|
|
20230906,145400,202834900,27650,27650,27650,27650,3
|
|
20230906,145300,202751950,27650,27650,27650,27650,0
|
|
20230906,145200,202751950,27650,27650,27650,27650,0
|
|
20230906,145100,202751950,27650,27650,27650,27650,0
|
|
20230906,145000,202751950,27650,27650,27650,27650,0
|
|
20230906,144900,202751950,27650,27650,27650,27650,101
|
|
20230906,144800,199959300,27650,27650,27650,27650,0
|
|
20230906,144700,199959300,27650,27650,27650,27650,0
|
|
20230906,144600,199959300,27650,27650,27650,27650,0
|
|
20230906,144500,199959300,27650,27650,27650,27650,0
|
|
20230906,144400,199959300,27650,27650,27650,27650,0
|
|
20230906,144300,199959300,27650,27650,27650,27650,0
|
|
20230906,144200,199959300,27650,27650,27650,27650,0
|
|
20230906,144100,199959300,27650,27650,27650,27650,1
|
|
20230906,144000,199931650,27700,27700,27700,27700,0
|
|
20230906,143900,199931650,27700,27700,27700,27700,1
|
|
20230906,143800,199903950,27600,27600,27600,27600,0
|
|
20230906,143700,199903950,27600,27600,27600,27600,0
|
|
20230906,143600,199903950,27600,27650,27650,27600,217
|
|
20230906,143500,193914050,27650,27650,27650,27600,20
|
|
20230906,143400,193361400,27750,27750,27750,27750,0
|
|
20230906,143300,193361400,27750,27750,27750,27750,0
|
|
20230906,143200,193361400,27750,27750,27750,27750,0
|
|
20230906,143100,193361400,27750,27750,27750,27750,42
|
|
20230906,143000,192195900,27750,27750,27750,27750,0
|
|
20230906,142900,192195900,27750,27750,27750,27750,0
|
|
20230906,142800,192195900,27750,27750,27750,27750,1
|
|
20230906,142700,192168150,27750,27750,27750,27750,0
|
|
20230906,142600,192168150,27750,27750,27750,27750,0
|
|
20230906,142500,192168150,27750,27700,27750,27700,39
|
|
20230906,142400,191085950,27750,27750,27750,27750,0
|
|
20230906,142300,191085950,27750,27750,27750,27750,0
|
|
20230906,142200,191085950,27750,27600,27750,27600,30
|
|
20230906,142100,190257800,27700,27700,27700,27700,0
|
|
20230906,142000,190257800,27700,27700,27700,27700,0
|
|
20230906,141900,190257800,27700,27700,27700,27700,0
|
|
20230906,141800,190257800,27700,27700,27700,27700,0
|
|
20230906,141700,190257800,27700,27700,27700,27700,0
|
|
20230906,141600,190257800,27700,27700,27700,27700,0
|
|
20230906,141500,190257800,27700,27700,27700,27700,0
|
|
20230906,141400,190257800,27700,27700,27700,27700,129
|
|
20230906,141300,186684500,27700,27700,27700,27700,100
|
|
20230906,141200,183914500,27650,27650,27650,27650,373
|
|
20230906,141100,173601050,27650,27650,27650,27650,0
|
|
20230906,141000,173601050,27650,27650,27650,27650,0
|
|
20230906,140900,173601050,27650,27650,27650,27650,0
|
|
20230906,140800,173601050,27650,27650,27650,27650,0
|
|
20230906,140700,173601050,27650,27650,27650,27650,0
|
|
20230906,140600,173601050,27650,27650,27650,27650,0
|
|
20230906,140500,173601050,27650,27650,27650,27650,0
|
|
20230906,140400,173601050,27650,27650,27650,27650,0
|
|
20230906,140300,173601050,27650,27650,27650,27650,12
|
|
20230906,140200,173269250,27650,27650,27650,27650,0
|
|
20230906,140100,173269250,27650,27650,27650,27650,10
|
|
20230906,140000,172992750,27650,27650,27650,27650,0
|
|
20230906,135900,172992750,27650,27650,27650,27650,0
|
|
20230906,135800,172992750,27650,27650,27650,27650,2
|
|
20230906,135700,172937450,27650,27650,27650,27650,0
|
|
20230906,135600,172937450,27650,27650,27650,27650,1
|
|
20230906,135500,172909800,27700,27700,27700,27700,0
|
|
20230906,135400,172909800,27700,27700,27700,27700,1
|
|
20230906,135300,172882100,27650,27650,27650,27650,0
|
|
20230906,135200,172882100,27650,27650,27650,27650,5
|
|
20230906,135100,172743850,27700,27700,27700,27700,0
|
|
20230906,135000,172743850,27700,27700,27700,27700,0
|
|
20230906,134900,172743850,27700,27700,27700,27700,0
|
|
20230906,134800,172743850,27700,27650,27700,27650,206
|
|
20230906,134700,167040950,27650,27650,27650,27650,4
|
|
20230906,134600,166930350,27600,27650,27650,27600,11
|
|
20230906,134500,166626650,27650,27650,27650,27650,2
|
|
20230906,134400,166571350,27550,27550,27550,27550,534
|
|
20230906,134300,151859650,27500,27500,27500,27500,0
|
|
20230906,134200,151859650,27500,27500,27500,27500,12
|
|
20230906,134100,151529650,27500,27500,27500,27500,8
|
|
20230906,134000,151309650,27500,27500,27500,27500,1
|
|
20230906,133900,151282150,27400,27400,27400,27400,0
|
|
20230906,133800,151282150,27400,27400,27400,27400,50
|
|
20230906,133700,149912150,27400,27400,27400,27400,0
|
|
20230906,133600,149912150,27400,27400,27400,27400,0
|
|
20230906,133500,149912150,27400,27400,27400,27400,0
|
|
20230906,133400,149912150,27400,27400,27400,27400,16
|
|
20230906,133300,149473750,27450,27450,27450,27450,3
|
|
20230906,133200,149391400,27450,27450,27450,27450,17
|
|
20230906,133100,148924750,27550,27550,27550,27550,0
|
|
20230906,133000,148924750,27550,27550,27550,27550,0
|
|
20230906,132900,148924750,27550,27550,27550,27550,0
|
|
20230906,132800,148924750,27550,27550,27550,27550,0
|
|
20230906,132700,148924750,27550,27550,27550,27550,0
|
|
20230906,132600,148924750,27550,27550,27550,27550,0
|
|
20230906,132500,148924750,27550,27550,27550,27550,0
|
|
20230906,132400,148924750,27550,27400,27550,27400,2
|
|
20230906,132300,148869800,27550,27550,27550,27550,0
|
|
20230906,132200,148869800,27550,27550,27550,27550,0
|
|
20230906,132100,148869800,27550,27550,27550,27550,0
|
|
20230906,132000,148869800,27550,27550,27550,27550,11
|
|
20230906,131900,148566750,27550,27550,27550,27550,0
|
|
20230906,131800,148566750,27550,27550,27550,27550,0
|
|
20230906,131700,148566750,27550,27550,27550,27550,0
|
|
20230906,131600,148566750,27550,27550,27550,27550,0
|
|
20230906,131500,148566750,27550,27550,27550,27550,0
|
|
20230906,131400,148566750,27550,27550,27550,27550,0
|
|
20230906,131300,148566750,27550,27550,27550,27550,0
|
|
20230906,131200,148566750,27550,27550,27550,27550,2
|
|
20230906,131100,148511650,27550,27500,27550,27500,7
|
|
20230906,131000,148319100,27400,27400,27400,27400,0
|
|
20230906,130900,148319100,27400,27400,27400,27400,0
|
|
20230906,130800,148319100,27400,27400,27400,27400,203
|
|
20230906,130700,142756900,27400,27400,27400,27400,0
|
|
20230906,130600,142756900,27400,27400,27400,27400,0
|
|
20230906,130500,142756900,27400,27400,27400,27400,0
|
|
20230906,130400,142756900,27400,27400,27400,27400,0
|
|
20230906,130300,142756900,27400,27400,27400,27400,0
|
|
20230906,130200,142756900,27400,27400,27400,27400,293
|
|
20230906,130100,134728700,27400,27400,27400,27400,0
|
|
20230906,130000,134728700,27400,27400,27400,27400,0
|
|
20230906,125900,134728700,27400,27550,27550,27400,518
|
|
20230906,125800,120529500,27550,27550,27550,27550,9
|
|
20230906,125700,120281550,27600,27600,27600,27600,0
|
|
20230906,125600,120281550,27600,27600,27600,27600,0
|
|
20230906,125500,120281550,27600,27600,27600,27600,0
|
|
20230906,125400,120281550,27600,27600,27600,27600,0
|
|
20230906,125300,120281550,27600,27600,27600,27600,0
|
|
20230906,125200,120281550,27600,27600,27600,27600,5
|
|
20230906,125100,120143550,27650,27650,27650,27650,0
|
|
20230906,125000,120143550,27650,27650,27650,27650,0
|
|
20230906,124900,120143550,27650,27650,27650,27650,0
|
|
20230906,124800,120143550,27650,27650,27650,27650,0
|
|
20230906,124700,120143550,27650,27650,27650,27650,2
|
|
20230906,124600,120088250,27650,27650,27650,27650,0
|
|
20230906,124500,120088250,27650,27650,27650,27650,0
|
|
20230906,124400,120088250,27650,27650,27650,27650,15
|
|
20230906,124300,119673500,27650,27650,27650,27650,15
|
|
20230906,124200,119258750,27650,27650,27650,27650,0
|
|
20230906,124100,119258750,27650,27650,27650,27650,0
|
|
20230906,124000,119258750,27650,27650,27650,27650,0
|
|
20230906,123900,119258750,27650,27650,27650,27650,0
|
|
20230906,123800,119258750,27650,27650,27650,27650,0
|
|
20230906,123700,119258750,27650,27650,27650,27650,0
|
|
20230906,123600,119258750,27650,27650,27650,27650,3
|
|
20230906,123500,119175800,27650,27650,27650,27650,1
|
|
20230906,123400,119148150,27550,27550,27550,27550,0
|
|
20230906,123300,119148150,27550,27550,27550,27550,0
|
|
20230906,123200,119148150,27550,27550,27550,27550,66
|
|
20230906,123100,117329850,27650,27650,27650,27650,0
|
|
20230906,123000,117329850,27650,27650,27650,27650,0
|
|
20230906,122900,117329850,27650,27650,27650,27650,8
|
|
20230906,122800,117108650,27650,27650,27650,27650,0
|
|
20230906,122700,117108650,27650,27650,27650,27650,0
|
|
20230906,122600,117108650,27650,27650,27650,27650,0
|
|
20230906,122500,117108650,27650,27650,27650,27650,0
|
|
20230906,122400,117108650,27650,27650,27650,27650,0
|
|
20230906,122300,117108650,27650,27650,27650,27650,0
|
|
20230906,122200,117108650,27650,27650,27650,27650,0
|
|
20230906,122100,117108650,27650,27650,27650,27650,0
|
|
20230906,122000,117108650,27650,27650,27650,27650,0
|
|
20230906,121900,117108650,27650,27650,27650,27650,0
|
|
20230906,121800,117108650,27650,27650,27650,27650,0
|
|
20230906,121700,117108650,27650,27650,27650,27650,0
|
|
20230906,121600,117108650,27650,27650,27650,27650,0
|
|
20230906,121500,117108650,27650,27650,27650,27650,1
|
|
20230906,121400,117081000,27550,27600,27600,27550,7
|
|
20230906,121300,116888000,27650,27650,27650,27650,0
|
|
20230906,121200,116888000,27650,27650,27650,27650,1
|
|
20230906,121100,116860350,27650,27650,27650,27450,12
|
|
20230906,121000,116530550,27450,27550,27550,27450,300
|
|
20230906,120900,108274750,27650,27600,27650,27600,540
|
|
20230906,120800,93370700,27650,27650,27650,27650,0
|
|
20230906,120700,93370700,27650,27650,27650,27650,0
|
|
20230906,120600,93370700,27650,27650,27650,27650,0
|
|
20230906,120500,93370700,27650,27650,27650,27650,0
|
|
20230906,120400,93370700,27650,27650,27650,27650,0
|
|
20230906,120300,93370700,27650,27650,27650,27650,0
|
|
20230906,120200,93370700,27650,27650,27650,27650,0
|
|
20230906,120100,93370700,27650,27650,27650,27650,0
|
|
20230906,120000,93370700,27650,27650,27650,27650,1
|
|
20230906,115900,93343050,27650,27650,27650,27650,3
|
|
20230906,115800,93260100,27650,27650,27650,27650,0
|
|
20230906,115700,93260100,27650,27650,27650,27650,0
|
|
20230906,115600,93260100,27650,27650,27650,27650,0
|
|
20230906,115500,93260100,27650,27650,27650,27650,0
|
|
20230906,115400,93260100,27650,27650,27650,27650,1
|
|
20230906,115300,93232450,27650,27650,27650,27650,4
|
|
20230906,115200,93121850,27650,27650,27650,27650,0
|
|
20230906,115100,93121850,27650,27650,27650,27650,0
|
|
20230906,115000,93121850,27650,27650,27650,27650,1
|
|
20230906,114900,93094200,27650,27650,27650,27650,235
|
|
20230906,114800,86596450,27700,27700,27700,27700,6
|
|
20230906,114700,86430250,27650,27650,27650,27650,0
|
|
20230906,114600,86430250,27650,27650,27650,27650,50
|
|
20230906,114500,85047750,27700,27700,27700,27700,0
|
|
20230906,114400,85047750,27700,27700,27700,27700,0
|
|
20230906,114300,85047750,27700,27700,27700,27700,0
|
|
20230906,114200,85047750,27700,27700,27700,27700,1
|
|
20230906,114100,85020050,27700,27700,27700,27700,0
|
|
20230906,114000,85020050,27700,27700,27700,27700,0
|
|
20230906,113900,85020050,27700,27700,27700,27700,0
|
|
20230906,113800,85020050,27700,27700,27700,27700,1
|
|
20230906,113700,84992350,27650,27650,27650,27650,0
|
|
20230906,113600,84992350,27650,27650,27650,27650,0
|
|
20230906,113500,84992350,27650,27650,27650,27650,0
|
|
20230906,113400,84992350,27650,27650,27650,27650,228
|
|
20230906,113300,78688150,27700,27700,27700,27700,0
|
|
20230906,113200,78688150,27700,27700,27700,27700,0
|
|
20230906,113100,78688150,27700,27700,27700,27700,0
|
|
20230906,113000,78688150,27700,27700,27700,27700,0
|
|
20230906,112900,78688150,27700,27700,27700,27700,0
|
|
20230906,112800,78688150,27700,27700,27700,27700,0
|
|
20230906,112700,78688150,27700,27700,27700,27700,0
|
|
20230906,112600,78688150,27700,27700,27700,27700,3
|
|
20230906,112500,78605050,27700,27700,27700,27700,1
|
|
20230906,112400,78577350,27650,27650,27650,27650,0
|
|
20230906,112300,78577350,27650,27650,27650,27650,0
|
|
20230906,112200,78577350,27650,27650,27650,27650,329
|
|
20230906,112100,69480500,27650,27650,27650,27650,0
|
|
20230906,112000,69480500,27650,27650,27650,27650,0
|
|
20230906,111900,69480500,27650,27650,27650,27650,0
|
|
20230906,111800,69480500,27650,27650,27650,27650,0
|
|
20230906,111700,69480500,27650,27650,27650,27650,0
|
|
20230906,111600,69480500,27650,27650,27650,27650,10
|
|
20230906,111500,69204000,27650,27650,27650,27650,0
|
|
20230906,111400,69204000,27650,27650,27650,27650,0
|
|
20230906,111300,69204000,27650,27650,27650,27650,0
|
|
20230906,111200,69204000,27650,27650,27650,27650,0
|
|
20230906,111100,69204000,27650,27650,27650,27650,0
|
|
20230906,111000,69204000,27650,27650,27650,27650,33
|
|
20230906,110900,68291550,27650,27650,27650,27650,17
|
|
20230906,110800,67821500,27700,27700,27700,27700,0
|
|
20230906,110700,67821500,27700,27700,27700,27700,0
|
|
20230906,110600,67821500,27700,27700,27700,27700,0
|
|
20230906,110500,67821500,27700,27700,27700,27700,3
|
|
20230906,110400,67738400,27650,27650,27650,27650,34
|
|
20230906,110300,66798300,27600,27600,27600,27600,1
|
|
20230906,110200,66770700,27600,27600,27600,27600,0
|
|
20230906,110100,66770700,27600,27600,27600,27600,0
|
|
20230906,110000,66770700,27600,27600,27600,27600,1
|
|
20230906,105900,66743100,27650,27650,27650,27650,1
|
|
20230906,105800,66715450,27700,27700,27700,27700,0
|
|
20230906,105700,66715450,27700,27600,27700,27600,9
|
|
20230906,105600,66466950,27600,27650,27650,27600,15
|
|
20230906,105500,66052500,27600,27600,27600,27600,313
|
|
20230906,105400,57413700,27600,27600,27600,27600,15
|
|
20230906,105300,56999700,27650,27650,27650,27650,0
|
|
20230906,105200,56999700,27650,27650,27650,27650,16
|
|
20230906,105100,56557300,27700,27700,27700,27700,0
|
|
20230906,105000,56557300,27700,27700,27700,27700,0
|
|
20230906,104900,56557300,27700,27700,27700,27700,0
|
|
20230906,104800,56557300,27700,27700,27700,27700,0
|
|
20230906,104700,56557300,27700,27700,27700,27700,6
|
|
20230906,104600,56391100,27700,27700,27700,27700,0
|
|
20230906,104500,56391100,27700,27700,27700,27700,0
|
|
20230906,104400,56391100,27700,27700,27700,27700,1
|
|
20230906,104300,56363400,27700,27700,27700,27700,20
|
|
20230906,104200,55809400,27700,27650,27700,27650,35
|
|
20230906,104100,54841600,27650,27650,27650,27650,50
|
|
20230906,104000,53459100,27650,27650,27650,27650,0
|
|
20230906,103900,53459100,27650,27650,27650,27650,50
|
|
20230906,103800,52076600,27650,27600,27650,27600,6
|
|
20230906,103700,51910950,27600,27600,27600,27600,1
|
|
20230906,103600,51883350,27650,27650,27650,27650,113
|
|
20230906,103500,48758900,27700,27700,27700,27700,0
|
|
20230906,103400,48758900,27700,27700,27700,27700,0
|
|
20230906,103300,48758900,27700,27700,27700,27700,0
|
|
20230906,103200,48758900,27700,27700,27700,27700,0
|
|
20230906,103100,48758900,27700,27700,27700,27700,0
|
|
20230906,103000,48758900,27700,27700,27700,27700,0
|
|
20230906,102900,48758900,27700,27700,27700,27700,101
|
|
20230906,102800,45961200,27800,27800,27800,27800,0
|
|
20230906,102700,45961200,27800,27800,27800,27800,0
|
|
20230906,102600,45961200,27800,27800,27800,27800,0
|
|
20230906,102500,45961200,27800,27800,27800,27800,0
|
|
20230906,102400,45961200,27800,27800,27800,27800,0
|
|
20230906,102300,45961200,27800,27800,27800,27800,0
|
|
20230906,102200,45961200,27800,27800,27800,27800,0
|
|
20230906,102100,45961200,27800,27800,27800,27800,0
|
|
20230906,102000,45961200,27800,27800,27800,27800,0
|
|
20230906,101900,45961200,27800,27800,27800,27800,1
|
|
20230906,101800,45933400,27650,27650,27650,27650,1
|
|
20230906,101700,45905750,27800,27800,27800,27800,0
|
|
20230906,101600,45905750,27800,27800,27800,27800,0
|
|
20230906,101500,45905750,27800,27800,27800,27800,0
|
|
20230906,101400,45905750,27800,27800,27800,27800,0
|
|
20230906,101300,45905750,27800,27800,27800,27800,1
|
|
20230906,101200,45877950,27800,27800,27800,27800,2
|
|
20230906,101100,45822350,27600,27600,27600,27600,0
|
|
20230906,101000,45822350,27600,27600,27600,27600,7
|
|
20230906,100900,45629150,27600,27600,27600,27600,0
|
|
20230906,100800,45629150,27600,27600,27600,27600,0
|
|
20230906,100700,45629150,27600,27600,27600,27600,9
|
|
20230906,100600,45380750,27800,27600,27800,27600,3
|
|
20230906,100500,45297600,27850,27850,27850,27850,0
|
|
20230906,100400,45297600,27850,27850,27850,27850,0
|
|
20230906,100300,45297600,27850,27850,27850,27850,0
|
|
20230906,100200,45297600,27850,27850,27850,27850,0
|
|
20230906,100100,45297600,27850,27850,27850,27850,0
|
|
20230906,100000,45297600,27850,27850,27850,27850,1
|
|
20230906,095900,45269750,27850,27850,27850,27850,0
|
|
20230906,095800,45269750,27850,27850,27850,27850,0
|
|
20230906,095700,45269750,27850,27850,27850,27850,0
|
|
20230906,095600,45269750,27850,27850,27850,27850,0
|
|
20230906,095500,45269750,27850,27700,27850,27600,234
|
|
20230906,095400,38809200,27750,27750,27750,27750,7
|
|
20230906,095300,38614950,27950,27950,27950,27950,0
|
|
20230906,095200,38614950,27950,27950,27950,27950,0
|
|
20230906,095100,38614950,27950,27950,27950,27950,0
|
|
20230906,095000,38614950,27950,27950,27950,27950,0
|
|
20230906,094900,38614950,27950,27950,27950,27950,0
|
|
20230906,094800,38614950,27950,27950,27950,27950,0
|
|
20230906,094700,38614950,27950,27950,27950,27950,0
|
|
20230906,094600,38614950,27950,27950,27950,27950,0
|
|
20230906,094500,38614950,27950,27950,27950,27950,0
|
|
20230906,094400,38614950,27950,27950,27950,27950,0
|
|
20230906,094300,38614950,27950,27950,27950,27950,1
|
|
20230906,094200,38587000,27900,27900,27900,27900,100
|
|
20230906,094100,35797000,27900,27900,27900,27900,0
|
|
20230906,094000,35797000,27900,27900,27900,27900,0
|
|
20230906,093900,35797000,27900,27900,27900,27900,0
|
|
20230906,093800,35797000,27900,27900,27900,27900,0
|
|
20230906,093700,35797000,27900,27700,27900,27700,2
|
|
20230906,093600,35741400,27700,27700,27700,27700,0
|
|
20230906,093500,35741400,27700,27700,27700,27700,0
|
|
20230906,093400,35741400,27700,27700,27700,27700,214
|
|
20230906,093300,29813600,27900,27850,27900,27700,51
|
|
20230906,093200,28399650,27950,27950,27950,27950,1
|
|
20230906,093100,28371700,28000,28000,28000,27950,52
|
|
20230906,093000,26915750,28000,28000,28000,28000,0
|
|
20230906,092900,26915750,28000,28000,28000,28000,2
|
|
20230906,092800,26859750,27950,27950,27950,27950,1
|
|
20230906,092700,26831800,28000,28000,28000,28000,0
|
|
20230906,092600,26831800,28000,28000,28000,28000,0
|
|
20230906,092500,26831800,28000,28000,28000,28000,1
|
|
20230906,092400,26803800,28000,28000,28000,28000,0
|
|
20230906,092300,26803800,28000,28000,28000,28000,0
|
|
20230906,092200,26803800,28000,28000,28000,28000,0
|
|
20230906,092100,26803800,28000,28000,28000,28000,1
|
|
20230906,092000,26775800,28000,28000,28000,28000,0
|
|
20230906,091900,26775800,28000,28000,28000,28000,2
|
|
20230906,091800,26719800,28050,27750,28050,27700,87
|
|
20230906,091700,24304400,27700,27700,27700,27700,2
|
|
20230906,091600,24249000,27750,27750,27750,27750,1
|
|
20230906,091500,24221250,27750,27750,27750,27750,0
|
|
20230906,091400,24221250,27750,27750,27750,27750,1
|
|
20230906,091300,24193500,27750,27650,27750,27650,7
|
|
20230906,091200,23999850,27750,27700,27750,27700,215
|
|
20230906,091100,18044300,27700,27700,27700,27700,0
|
|
20230906,091000,18044300,27700,27700,27700,27700,0
|
|
20230906,090900,18044300,27700,27700,27700,27700,1
|
|
20230906,090800,18016600,27650,27650,27650,27650,6
|
|
20230906,090700,17850700,27650,27600,27650,27600,4
|
|
20230906,090600,17740250,27600,27500,27600,27500,299
|
|
20230906,090500,9517550,27500,27500,27500,27500,1
|
|
20230906,090400,9490050,27550,27550,27550,27550,0
|
|
20230906,090300,9490050,27550,27400,27550,27400,224
|
|
20230906,090200,3352150,27350,27350,27350,27350,3
|
|
20230906,090100,3270100,27550,27400,27550,27400,33
|
|
20230906,090000,2365600,27450,27550,27600,27450,86
|