656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195300,143431400,27800,27800,27800,27800,5
|
|
20230907,195200,143431400,27800,27800,27800,27800,0
|
|
20230907,195100,143431400,27800,27800,27800,27800,0
|
|
20230907,195000,143431400,27800,27800,27800,27800,0
|
|
20230907,194900,143431400,27800,27800,27800,27800,0
|
|
20230907,194800,143431400,27800,27800,27800,27800,0
|
|
20230907,194700,143431400,27800,27800,27800,27800,0
|
|
20230907,194600,143431400,27800,27800,27800,27800,0
|
|
20230907,194500,143431400,27800,27800,27800,27800,0
|
|
20230907,194400,143431400,27800,27800,27800,27800,0
|
|
20230907,194300,143431400,27800,27800,27800,27800,0
|
|
20230907,194200,143431400,27800,27800,27800,27800,0
|
|
20230907,194100,143431400,27800,27800,27800,27800,0
|
|
20230907,194000,143431400,27800,27800,27800,27800,0
|
|
20230907,193900,143431400,27800,27800,27800,27800,0
|
|
20230907,193800,143431400,27800,27800,27800,27800,0
|
|
20230907,193700,143431400,27800,27800,27800,27800,0
|
|
20230907,193600,143431400,27800,27800,27800,27800,0
|
|
20230907,193500,143431400,27800,27800,27800,27800,0
|
|
20230907,193400,143431400,27800,27800,27800,27800,0
|
|
20230907,193300,143431400,27800,27800,27800,27800,0
|
|
20230907,193200,143431400,27800,27800,27800,27800,0
|
|
20230907,193100,143431400,27800,27800,27800,27800,0
|
|
20230907,193000,143431400,27800,27800,27800,27800,0
|
|
20230907,192900,143431400,27800,27800,27800,27800,0
|
|
20230907,192800,143431400,27800,27800,27800,27800,0
|
|
20230907,192700,143431400,27800,27800,27800,27800,0
|
|
20230907,192600,143431400,27800,27800,27800,27800,0
|
|
20230907,192500,143431400,27800,27800,27800,27800,0
|
|
20230907,192400,143431400,27800,27800,27800,27800,0
|
|
20230907,192300,143431400,27800,27800,27800,27800,5
|
|
20230907,192200,143431400,27800,27800,27800,27800,0
|
|
20230907,192100,143431400,27800,27800,27800,27800,0
|
|
20230907,192000,143431400,27800,27800,27800,27800,0
|
|
20230907,191900,143431400,27800,27800,27800,27800,0
|
|
20230907,191800,143431400,27800,27800,27800,27800,0
|
|
20230907,191700,143431400,27800,27800,27800,27800,0
|
|
20230907,191600,143431400,27800,27800,27800,27800,0
|
|
20230907,191500,143431400,27800,27800,27800,27800,0
|
|
20230907,191400,143431400,27800,27800,27800,27800,0
|
|
20230907,191300,143431400,27800,27800,27800,27800,0
|
|
20230907,191200,143431400,27800,27800,27800,27800,0
|
|
20230907,191100,143431400,27800,27800,27800,27800,0
|
|
20230907,191000,143431400,27800,27800,27800,27800,0
|
|
20230907,190900,143431400,27800,27800,27800,27800,0
|
|
20230907,190800,143431400,27800,27800,27800,27800,0
|
|
20230907,190700,143431400,27800,27800,27800,27800,0
|
|
20230907,190600,143431400,27800,27800,27800,27800,0
|
|
20230907,190500,143431400,27800,27800,27800,27800,0
|
|
20230907,190400,143431400,27800,27800,27800,27800,0
|
|
20230907,190300,143431400,27800,27800,27800,27800,0
|
|
20230907,190200,143431400,27800,27800,27800,27800,0
|
|
20230907,190100,143431400,27800,27800,27800,27800,0
|
|
20230907,190000,143431400,27800,27800,27800,27800,0
|
|
20230907,185900,143431400,27800,27800,27800,27800,0
|
|
20230907,185800,143431400,27800,27800,27800,27800,0
|
|
20230907,185700,143431400,27800,27800,27800,27800,0
|
|
20230907,185600,143431400,27800,27800,27800,27800,0
|
|
20230907,185500,143431400,27800,27800,27800,27800,0
|
|
20230907,185400,143431400,27800,27800,27800,27800,0
|
|
20230907,185300,143431400,27800,27800,27800,27800,5
|
|
20230907,185200,143431400,27800,27800,27800,27800,0
|
|
20230907,185100,143431400,27800,27800,27800,27800,0
|
|
20230907,185000,143431400,27800,27800,27800,27800,0
|
|
20230907,184900,143431400,27800,27800,27800,27800,0
|
|
20230907,184800,143431400,27800,27800,27800,27800,0
|
|
20230907,184700,143431400,27800,27800,27800,27800,0
|
|
20230907,184600,143431400,27800,27800,27800,27800,0
|
|
20230907,184500,143431400,27800,27800,27800,27800,0
|
|
20230907,184400,143431400,27800,27800,27800,27800,0
|
|
20230907,184300,143431400,27800,27800,27800,27800,0
|
|
20230907,184200,143431400,27800,27800,27800,27800,0
|
|
20230907,184100,143431400,27800,27800,27800,27800,0
|
|
20230907,184000,143431400,27800,27800,27800,27800,0
|
|
20230907,183900,143431400,27800,27800,27800,27800,0
|
|
20230907,183800,143431400,27800,27800,27800,27800,0
|
|
20230907,183700,143431400,27800,27800,27800,27800,0
|
|
20230907,183600,143431400,27800,27800,27800,27800,0
|
|
20230907,183500,143431400,27800,27800,27800,27800,0
|
|
20230907,183400,143431400,27800,27800,27800,27800,0
|
|
20230907,183300,143431400,27800,27800,27800,27800,0
|
|
20230907,183200,143431400,27800,27800,27800,27800,0
|
|
20230907,183100,143431400,27800,27800,27800,27800,0
|
|
20230907,183000,143431400,27800,27800,27800,27800,0
|
|
20230907,182900,143431400,27800,27800,27800,27800,0
|
|
20230907,182800,143431400,27800,27800,27800,27800,0
|
|
20230907,182700,143431400,27800,27800,27800,27800,0
|
|
20230907,182600,143431400,27800,27800,27800,27800,0
|
|
20230907,182500,143431400,27800,27800,27800,27800,0
|
|
20230907,182400,143431400,27800,27800,27800,27800,0
|
|
20230907,182300,143431400,27800,27800,27800,27800,5
|
|
20230907,182200,143431400,27800,27800,27800,27800,0
|
|
20230907,182100,143431400,27800,27800,27800,27800,0
|
|
20230907,182000,143431400,27800,27800,27800,27800,0
|
|
20230907,181900,143431400,27800,27800,27800,27800,0
|
|
20230907,181800,143431400,27800,27800,27800,27800,0
|
|
20230907,181700,143431400,27800,27800,27800,27800,0
|
|
20230907,181600,143431400,27800,27800,27800,27800,0
|
|
20230907,181500,143431400,27800,27800,27800,27800,0
|
|
20230907,181400,143431400,27800,27800,27800,27800,0
|
|
20230907,181300,143431400,27800,27800,27800,27800,0
|
|
20230907,181200,143431400,27800,27800,27800,27800,0
|
|
20230907,181100,143431400,27800,27800,27800,27800,0
|
|
20230907,181000,143431400,27800,27800,27800,27800,0
|
|
20230907,180900,143431400,27800,27800,27800,27800,0
|
|
20230907,180800,143431400,27800,27800,27800,27800,0
|
|
20230907,180700,143431400,27800,27800,27800,27800,0
|
|
20230907,180600,143431400,27800,27800,27800,27800,0
|
|
20230907,180500,143431400,27800,27800,27800,27800,0
|
|
20230907,180400,143431400,27800,27800,27800,27800,0
|
|
20230907,180300,143431400,27800,27800,27800,27800,0
|
|
20230907,180200,143431400,27800,27800,27800,27800,0
|
|
20230907,180100,143431400,27800,27800,27800,27800,0
|
|
20230907,180000,143431400,27800,27800,27800,27800,0
|
|
20230907,175900,143431400,27800,27800,27800,27800,0
|
|
20230907,175800,143431400,27800,27800,27800,27800,0
|
|
20230907,175700,143431400,27800,27800,27800,27800,0
|
|
20230907,175600,143431400,27800,27800,27800,27800,0
|
|
20230907,175500,143431400,27800,27800,27800,27800,0
|
|
20230907,175400,143431400,27800,27800,27800,27800,0
|
|
20230907,175300,143431400,27800,27800,27800,27800,5
|
|
20230907,175200,143431400,27800,27800,27800,27800,0
|
|
20230907,175100,143431400,27800,27800,27800,27800,0
|
|
20230907,175000,143431400,27800,27800,27800,27800,0
|
|
20230907,174900,143431400,27800,27800,27800,27800,0
|
|
20230907,174800,143431400,27800,27800,27800,27800,0
|
|
20230907,174700,143431400,27800,27800,27800,27800,0
|
|
20230907,174600,143431400,27800,27800,27800,27800,0
|
|
20230907,174500,143431400,27800,27800,27800,27800,0
|
|
20230907,174400,143431400,27800,27800,27800,27800,0
|
|
20230907,174300,143431400,27800,27800,27800,27800,0
|
|
20230907,174200,143431400,27800,27800,27800,27800,0
|
|
20230907,174100,143431400,27800,27800,27800,27800,0
|
|
20230907,174000,143431400,27800,27800,27800,27800,0
|
|
20230907,173900,143431400,27800,27800,27800,27800,0
|
|
20230907,173800,143431400,27800,27800,27800,27800,0
|
|
20230907,173700,143431400,27800,27800,27800,27800,0
|
|
20230907,173600,143431400,27800,27800,27800,27800,0
|
|
20230907,173500,143431400,27800,27800,27800,27800,0
|
|
20230907,173400,143431400,27800,27800,27800,27800,0
|
|
20230907,173300,143431400,27800,27800,27800,27800,0
|
|
20230907,173200,143431400,27800,27800,27800,27800,0
|
|
20230907,173100,143431400,27800,27800,27800,27800,0
|
|
20230907,173000,143431400,27800,27800,27800,27800,0
|
|
20230907,172900,143431400,27800,27800,27800,27800,0
|
|
20230907,172800,143431400,27800,27800,27800,27800,0
|
|
20230907,172700,143431400,27800,27800,27800,27800,0
|
|
20230907,172600,143431400,27800,27800,27800,27800,0
|
|
20230907,172500,143431400,27800,27800,27800,27800,0
|
|
20230907,172400,143431400,27800,27800,27800,27800,0
|
|
20230907,172300,143431400,27800,27800,27800,27800,5
|
|
20230907,172200,143431400,27800,27800,27800,27800,0
|
|
20230907,172100,143431400,27800,27800,27800,27800,0
|
|
20230907,172000,143431400,27800,27800,27800,27800,0
|
|
20230907,171900,143431400,27800,27800,27800,27800,0
|
|
20230907,171800,143431400,27800,27800,27800,27800,0
|
|
20230907,171700,143431400,27800,27800,27800,27800,0
|
|
20230907,171600,143431400,27800,27800,27800,27800,0
|
|
20230907,171500,143431400,27800,27800,27800,27800,0
|
|
20230907,171400,143431400,27800,27800,27800,27800,0
|
|
20230907,171300,143431400,27800,27800,27800,27800,0
|
|
20230907,171200,143431400,27800,27800,27800,27800,0
|
|
20230907,171100,143431400,27800,27800,27800,27800,0
|
|
20230907,171000,143431400,27800,27800,27800,27800,0
|
|
20230907,170900,143431400,27800,27800,27800,27800,0
|
|
20230907,170800,143431400,27800,27800,27800,27800,0
|
|
20230907,170700,143431400,27800,27800,27800,27800,0
|
|
20230907,170600,143431400,27800,27800,27800,27800,0
|
|
20230907,170500,143431400,27800,27800,27800,27800,0
|
|
20230907,170400,143431400,27800,27800,27800,27800,0
|
|
20230907,170300,143431400,27800,27800,27800,27800,0
|
|
20230907,170200,143431400,27800,27800,27800,27800,0
|
|
20230907,170100,143431400,27800,27800,27800,27800,0
|
|
20230907,170000,143431400,27800,27800,27800,27800,0
|
|
20230907,165900,143431400,27800,27800,27800,27800,0
|
|
20230907,165800,143431400,27800,27800,27800,27800,0
|
|
20230907,165700,143431400,27800,27800,27800,27800,0
|
|
20230907,165600,143431400,27800,27800,27800,27800,0
|
|
20230907,165500,143431400,27800,27800,27800,27800,0
|
|
20230907,165400,143431400,27800,27800,27800,27800,0
|
|
20230907,165300,143431400,27800,27800,27800,27800,5
|
|
20230907,165200,143431400,27800,27800,27800,27800,0
|
|
20230907,165100,143431400,27800,27800,27800,27800,0
|
|
20230907,165000,143431400,27800,27800,27800,27800,0
|
|
20230907,164900,143431400,27800,27800,27800,27800,0
|
|
20230907,164800,143431400,27800,27800,27800,27800,0
|
|
20230907,164700,143431400,27800,27800,27800,27800,0
|
|
20230907,164600,143431400,27800,27800,27800,27800,0
|
|
20230907,164500,143431400,27800,27800,27800,27800,0
|
|
20230907,164400,143431400,27800,27800,27800,27800,0
|
|
20230907,164300,143431400,27800,27800,27800,27800,0
|
|
20230907,164200,143431400,27800,27800,27800,27800,0
|
|
20230907,164100,143431400,27800,27800,27800,27800,0
|
|
20230907,164000,143431400,27800,27800,27800,27800,0
|
|
20230907,163900,143431400,27800,27800,27800,27800,0
|
|
20230907,163800,143431400,27800,27800,27800,27800,0
|
|
20230907,163700,143431400,27800,27800,27800,27800,0
|
|
20230907,163600,143431400,27800,27800,27800,27800,0
|
|
20230907,163500,143431400,27800,27800,27800,27800,0
|
|
20230907,163400,143431400,27800,27800,27800,27800,0
|
|
20230907,163300,143431400,27800,27800,27800,27800,0
|
|
20230907,163200,143431400,27800,27800,27800,27800,0
|
|
20230907,163100,143431400,27800,27800,27800,27800,0
|
|
20230907,163000,143431400,27800,27800,27800,27800,0
|
|
20230907,162900,143431400,27800,27800,27800,27800,0
|
|
20230907,162800,143431400,27800,27800,27800,27800,0
|
|
20230907,162700,143431400,27800,27800,27800,27800,0
|
|
20230907,162600,143431400,27800,27800,27800,27800,0
|
|
20230907,162500,143431400,27800,27800,27800,27800,0
|
|
20230907,162400,143431400,27800,27800,27800,27800,0
|
|
20230907,162300,143431400,27800,27800,27800,27800,5
|
|
20230907,162200,143431400,27800,27800,27800,27800,0
|
|
20230907,162100,143431400,27800,27800,27800,27800,0
|
|
20230907,162000,143431400,27800,27800,27800,27800,0
|
|
20230907,161900,143431400,27800,27800,27800,27800,0
|
|
20230907,161800,143431400,27800,27800,27800,27800,0
|
|
20230907,161700,143431400,27800,27800,27800,27800,0
|
|
20230907,161600,143431400,27800,27800,27800,27800,0
|
|
20230907,161500,143431400,27800,27800,27800,27800,0
|
|
20230907,161400,143431400,27800,27800,27800,27800,0
|
|
20230907,161300,143431400,27800,27800,27800,27800,0
|
|
20230907,161200,143431400,27800,27800,27800,27800,0
|
|
20230907,161100,143431400,27800,27800,27800,27800,0
|
|
20230907,161000,143431400,27800,27800,27800,27800,0
|
|
20230907,160900,143431400,27800,27800,27800,27800,0
|
|
20230907,160800,143431400,27800,27800,27800,27800,0
|
|
20230907,160700,143431400,27800,27800,27800,27800,0
|
|
20230907,160600,143431400,27800,27800,27800,27800,0
|
|
20230907,160500,143431400,27800,27800,27800,27800,0
|
|
20230907,160400,143431400,27800,27800,27800,27800,0
|
|
20230907,160300,143431400,27800,27800,27800,27800,0
|
|
20230907,160200,143431400,27800,27800,27800,27800,0
|
|
20230907,160100,143431400,27800,27800,27800,27800,0
|
|
20230907,160000,143431400,27800,27800,27800,27800,0
|
|
20230907,155900,143431400,27800,27800,27800,27800,0
|
|
20230907,155800,143431400,27800,27800,27800,27800,0
|
|
20230907,155700,143431400,27800,27800,27800,27800,0
|
|
20230907,155600,143431400,27800,27800,27800,27800,0
|
|
20230907,155500,143431400,27800,27800,27800,27800,0
|
|
20230907,155400,143431400,27800,27800,27800,27800,0
|
|
20230907,155300,143431400,27800,27800,27800,27800,5
|
|
20230907,155200,143431400,27800,27800,27800,27800,0
|
|
20230907,155100,143431400,27800,27800,27800,27800,0
|
|
20230907,155000,143431400,27800,27800,27800,27800,0
|
|
20230907,154900,143431400,27800,27800,27800,27800,0
|
|
20230907,154800,143431400,27800,27800,27800,27800,0
|
|
20230907,154700,143431400,27800,27800,27800,27800,0
|
|
20230907,154600,143431400,27800,27800,27800,27800,0
|
|
20230907,154500,143431400,27800,27800,27800,27800,0
|
|
20230907,154400,143431400,27800,27800,27800,27800,0
|
|
20230907,154300,143431400,27800,27800,27800,27800,0
|
|
20230907,154200,143431400,27800,27800,27800,27800,0
|
|
20230907,154100,143431400,27800,27800,27800,27800,0
|
|
20230907,154000,143431400,27800,27800,27800,27800,0
|
|
20230907,153900,143431400,27800,27800,27800,27800,0
|
|
20230907,153800,143431400,27800,27800,27800,27800,0
|
|
20230907,153700,143431400,27800,27800,27800,27800,0
|
|
20230907,153600,143431400,27800,27800,27800,27800,0
|
|
20230907,153500,143431400,27800,27800,27800,27800,0
|
|
20230907,153400,143431400,27800,27800,27800,27800,0
|
|
20230907,153300,143431400,27800,27800,27800,27800,0
|
|
20230907,153200,143431400,27800,27800,27800,27800,0
|
|
20230907,153100,143431400,27800,27800,27800,27800,0
|
|
20230907,153000,143431400,27800,27800,27800,27800,5
|
|
20230907,152900,143292400,27800,27800,27800,27800,0
|
|
20230907,152800,143292400,27800,27800,27800,27800,0
|
|
20230907,152700,143292400,27800,27800,27800,27800,0
|
|
20230907,152600,143292400,27800,27800,27800,27800,0
|
|
20230907,152500,143292400,27800,27800,27800,27800,0
|
|
20230907,152400,143292400,27800,27800,27800,27800,0
|
|
20230907,152300,143292400,27800,27800,27800,27800,0
|
|
20230907,152200,143292400,27800,27800,27800,27800,0
|
|
20230907,152100,143292400,27800,27800,27800,27800,0
|
|
20230907,152000,143292400,27800,27800,27800,27800,0
|
|
20230907,151900,143292400,27800,27800,27800,27800,0
|
|
20230907,151800,143292400,27800,27800,27800,27800,0
|
|
20230907,151700,143292400,27800,27800,27800,27800,0
|
|
20230907,151600,143292400,27800,27800,27800,27800,0
|
|
20230907,151500,143292400,27800,27800,27800,27800,0
|
|
20230907,151400,143292400,27800,27800,27800,27800,1
|
|
20230907,151300,143264600,27750,27750,27750,27750,0
|
|
20230907,151200,143264600,27750,27750,27750,27750,32
|
|
20230907,151100,142376600,27750,27750,27750,27750,0
|
|
20230907,151000,142376600,27750,27750,27750,27750,10
|
|
20230907,150900,142099100,27700,27700,27700,27700,10
|
|
20230907,150800,141822100,27800,27700,27800,27700,12
|
|
20230907,150700,141489500,27800,27800,27800,27800,0
|
|
20230907,150600,141489500,27800,27800,27800,27800,29
|
|
20230907,150500,140683300,27800,27800,27800,27800,0
|
|
20230907,150400,140683300,27800,27800,27800,27800,0
|
|
20230907,150300,140683300,27800,27800,27800,27800,0
|
|
20230907,150200,140683300,27800,27800,27800,27800,0
|
|
20230907,150100,140683300,27800,27800,27800,27800,0
|
|
20230907,150000,140683300,27800,27800,27800,27800,33
|
|
20230907,145900,139765900,27800,27800,27800,27800,0
|
|
20230907,145800,139765900,27800,27800,27800,27800,0
|
|
20230907,145700,139765900,27800,27800,27800,27800,0
|
|
20230907,145600,139765900,27800,27800,27800,27800,0
|
|
20230907,145500,139765900,27800,27800,27800,27800,0
|
|
20230907,145400,139765900,27800,27800,27800,27800,0
|
|
20230907,145300,139765900,27800,27800,27800,27800,0
|
|
20230907,145200,139765900,27800,27800,27800,27800,0
|
|
20230907,145100,139765900,27800,27800,27800,27800,0
|
|
20230907,145000,139765900,27800,27800,27800,27800,0
|
|
20230907,144900,139765900,27800,27800,27800,27800,0
|
|
20230907,144800,139765900,27800,27800,27800,27800,0
|
|
20230907,144700,139765900,27800,27800,27800,27800,1
|
|
20230907,144600,139738100,27850,27850,27850,27850,0
|
|
20230907,144500,139738100,27850,27850,27850,27850,1
|
|
20230907,144400,139710250,27800,27800,27800,27800,10
|
|
20230907,144300,139432250,27850,27850,27850,27850,0
|
|
20230907,144200,139432250,27850,27850,27850,27850,0
|
|
20230907,144100,139432250,27850,27850,27850,27850,0
|
|
20230907,144000,139432250,27850,27850,27850,27850,0
|
|
20230907,143900,139432250,27850,27850,27850,27850,0
|
|
20230907,143800,139432250,27850,27850,27850,27850,0
|
|
20230907,143700,139432250,27850,27850,27850,27850,0
|
|
20230907,143600,139432250,27850,27850,27850,27850,0
|
|
20230907,143500,139432250,27850,27850,27850,27850,0
|
|
20230907,143400,139432250,27850,27850,27850,27850,0
|
|
20230907,143300,139432250,27850,27850,27850,27850,0
|
|
20230907,143200,139432250,27850,27850,27850,27850,0
|
|
20230907,143100,139432250,27850,27850,27850,27850,0
|
|
20230907,143000,139432250,27850,27850,27850,27850,0
|
|
20230907,142900,139432250,27850,27850,27850,27850,0
|
|
20230907,142800,139432250,27850,27850,27850,27850,0
|
|
20230907,142700,139432250,27850,27850,27850,27850,1
|
|
20230907,142600,139404400,27650,27650,27650,27650,50
|
|
20230907,142500,138021900,27850,27850,27850,27850,1
|
|
20230907,142400,137994050,27850,27850,27850,27850,21
|
|
20230907,142300,137409200,27800,27800,27800,27800,179
|
|
20230907,142200,132433000,27800,27800,27800,27800,0
|
|
20230907,142100,132433000,27800,27800,27800,27800,0
|
|
20230907,142000,132433000,27800,27800,27800,27800,0
|
|
20230907,141900,132433000,27800,27800,27800,27800,0
|
|
20230907,141800,132433000,27800,27800,27800,27800,0
|
|
20230907,141700,132433000,27800,27800,27800,27800,0
|
|
20230907,141600,132433000,27800,27800,27800,27800,0
|
|
20230907,141500,132433000,27800,27800,27800,27800,0
|
|
20230907,141400,132433000,27800,27800,27800,27800,0
|
|
20230907,141300,132433000,27800,27800,27800,27800,1
|
|
20230907,141200,132405200,27850,27850,27850,27850,0
|
|
20230907,141100,132405200,27850,27850,27850,27850,0
|
|
20230907,141000,132405200,27850,27850,27850,27850,0
|
|
20230907,140900,132405200,27850,27850,27850,27850,0
|
|
20230907,140800,132405200,27850,27850,27850,27850,0
|
|
20230907,140700,132405200,27850,27850,27850,27850,0
|
|
20230907,140600,132405200,27850,27850,27850,27850,0
|
|
20230907,140500,132405200,27850,27850,27850,27850,2
|
|
20230907,140400,132349500,27850,27850,27850,27850,0
|
|
20230907,140300,132349500,27850,27850,27850,27850,1
|
|
20230907,140200,132321650,27650,27650,27650,27650,0
|
|
20230907,140100,132321650,27650,27650,27650,27650,2
|
|
20230907,140000,132266350,27650,27650,27650,27650,0
|
|
20230907,135900,132266350,27650,27650,27650,27650,0
|
|
20230907,135800,132266350,27650,27650,27650,27650,0
|
|
20230907,135700,132266350,27650,27650,27650,27650,3
|
|
20230907,135600,132183400,27850,27850,27850,27850,0
|
|
20230907,135500,132183400,27850,27850,27850,27850,0
|
|
20230907,135400,132183400,27850,27850,27850,27850,1
|
|
20230907,135300,132155550,27850,27850,27850,27850,0
|
|
20230907,135200,132155550,27850,27850,27850,27850,5
|
|
20230907,135100,132016300,27850,27850,27850,27850,0
|
|
20230907,135000,132016300,27850,27850,27850,27850,0
|
|
20230907,134900,132016300,27850,27850,27850,27850,0
|
|
20230907,134800,132016300,27850,27850,27850,27850,0
|
|
20230907,134700,132016300,27850,27850,27850,27850,0
|
|
20230907,134600,132016300,27850,27850,27850,27850,0
|
|
20230907,134500,132016300,27850,27850,27850,27850,0
|
|
20230907,134400,132016300,27850,27850,27850,27850,0
|
|
20230907,134300,132016300,27850,27850,27850,27850,0
|
|
20230907,134200,132016300,27850,27850,27850,27850,0
|
|
20230907,134100,132016300,27850,27850,27850,27850,0
|
|
20230907,134000,132016300,27850,27850,27850,27850,40
|
|
20230907,133900,130902300,27800,27800,27800,27800,0
|
|
20230907,133800,130902300,27800,27800,27800,27800,0
|
|
20230907,133700,130902300,27800,27800,27800,27800,0
|
|
20230907,133600,130902300,27800,27800,27800,27800,0
|
|
20230907,133500,130902300,27800,27800,27800,27800,0
|
|
20230907,133400,130902300,27800,27800,27800,27800,10
|
|
20230907,133300,130624300,27850,27850,27850,27850,0
|
|
20230907,133200,130624300,27850,27850,27850,27850,1
|
|
20230907,133100,130596450,27650,27650,27650,27650,0
|
|
20230907,133000,130596450,27650,27650,27650,27650,100
|
|
20230907,132900,127831450,27850,27850,27850,27850,0
|
|
20230907,132800,127831450,27850,27700,27850,27700,101
|
|
20230907,132700,125033600,27850,27850,27850,27850,0
|
|
20230907,132600,125033600,27850,27850,27850,27850,0
|
|
20230907,132500,125033600,27850,27850,27850,27850,0
|
|
20230907,132400,125033600,27850,27850,27850,27850,0
|
|
20230907,132300,125033600,27850,27850,27850,27850,0
|
|
20230907,132200,125033600,27850,27850,27850,27850,0
|
|
20230907,132100,125033600,27850,27850,27850,27850,0
|
|
20230907,132000,125033600,27850,27850,27850,27850,0
|
|
20230907,131900,125033600,27850,27850,27850,27850,0
|
|
20230907,131800,125033600,27850,27850,27850,27850,0
|
|
20230907,131700,125033600,27850,27850,27850,27850,0
|
|
20230907,131600,125033600,27850,27850,27850,27850,0
|
|
20230907,131500,125033600,27850,27850,27850,27850,0
|
|
20230907,131400,125033600,27850,27850,27850,27850,0
|
|
20230907,131300,125033600,27850,27850,27850,27850,0
|
|
20230907,131200,125033600,27850,27850,27850,27850,0
|
|
20230907,131100,125033600,27850,27850,27850,27850,0
|
|
20230907,131000,125033600,27850,27850,27850,27850,1
|
|
20230907,130900,125005750,27700,27700,27700,27700,0
|
|
20230907,130800,125005750,27700,27700,27700,27700,0
|
|
20230907,130700,125005750,27700,27700,27700,27700,0
|
|
20230907,130600,125005750,27700,27700,27700,27700,200
|
|
20230907,130500,119465750,27700,27700,27700,27700,0
|
|
20230907,130400,119465750,27700,27700,27700,27700,0
|
|
20230907,130300,119465750,27700,27700,27700,27700,0
|
|
20230907,130200,119465750,27700,27700,27700,27700,0
|
|
20230907,130100,119465750,27700,27700,27700,27700,0
|
|
20230907,130000,119465750,27700,27700,27700,27700,0
|
|
20230907,125900,119465750,27700,27700,27700,27700,38
|
|
20230907,125800,118413150,27700,27700,27700,27700,155
|
|
20230907,125700,114119650,27850,27850,27850,27850,0
|
|
20230907,125600,114119650,27850,27850,27850,27850,0
|
|
20230907,125500,114119650,27850,27850,27850,27850,0
|
|
20230907,125400,114119650,27850,27850,27850,27850,0
|
|
20230907,125300,114119650,27850,27850,27850,27850,0
|
|
20230907,125200,114119650,27850,27850,27850,27850,0
|
|
20230907,125100,114119650,27850,27850,27850,27850,0
|
|
20230907,125000,114119650,27850,27850,27850,27850,0
|
|
20230907,124900,114119650,27850,27850,27850,27850,0
|
|
20230907,124800,114119650,27850,27850,27850,27850,0
|
|
20230907,124700,114119650,27850,27850,27850,27850,0
|
|
20230907,124600,114119650,27850,27850,27850,27850,0
|
|
20230907,124500,114119650,27850,27850,27850,27850,0
|
|
20230907,124400,114119650,27850,27850,27850,27850,0
|
|
20230907,124300,114119650,27850,27850,27850,27850,0
|
|
20230907,124200,114119650,27850,27850,27850,27850,0
|
|
20230907,124100,114119650,27850,27850,27850,27850,0
|
|
20230907,124000,114119650,27850,27850,27850,27850,0
|
|
20230907,123900,114119650,27850,27850,27850,27850,4
|
|
20230907,123800,114008250,27850,27850,27850,27850,0
|
|
20230907,123700,114008250,27850,27850,27850,27850,0
|
|
20230907,123600,114008250,27850,27850,27850,27850,0
|
|
20230907,123500,114008250,27850,27850,27850,27850,0
|
|
20230907,123400,114008250,27850,27850,27850,27850,0
|
|
20230907,123300,114008250,27850,27850,27850,27850,0
|
|
20230907,123200,114008250,27850,27850,27850,27850,50
|
|
20230907,123100,112615750,27850,27850,27850,27850,1
|
|
20230907,123000,112587900,27600,27600,27600,27600,0
|
|
20230907,122900,112587900,27600,27600,27600,27600,0
|
|
20230907,122800,112587900,27600,27600,27600,27600,0
|
|
20230907,122700,112587900,27600,27600,27600,27600,0
|
|
20230907,122600,112587900,27600,27600,27600,27600,10
|
|
20230907,122500,112311900,27600,27600,27600,27600,3
|
|
20230907,122400,112229100,27650,27650,27650,27650,0
|
|
20230907,122300,112229100,27650,27650,27650,27650,100
|
|
20230907,122200,109464100,27850,27850,27850,27850,0
|
|
20230907,122100,109464100,27850,27850,27850,27850,1
|
|
20230907,122000,109436250,27650,27650,27650,27650,0
|
|
20230907,121900,109436250,27650,27650,27650,27650,0
|
|
20230907,121800,109436250,27650,27650,27650,27650,41
|
|
20230907,121700,108302600,27650,27650,27650,27650,59
|
|
20230907,121600,106671250,27850,27850,27850,27850,0
|
|
20230907,121500,106671250,27850,27850,27850,27850,0
|
|
20230907,121400,106671250,27850,27850,27850,27850,0
|
|
20230907,121300,106671250,27850,27850,27850,27850,0
|
|
20230907,121200,106671250,27850,27850,27850,27850,0
|
|
20230907,121100,106671250,27850,27850,27850,27850,0
|
|
20230907,121000,106671250,27850,27850,27850,27850,0
|
|
20230907,120900,106671250,27850,27850,27850,27850,0
|
|
20230907,120800,106671250,27850,27850,27850,27850,0
|
|
20230907,120700,106671250,27850,27850,27850,27850,0
|
|
20230907,120600,106671250,27850,27850,27850,27850,0
|
|
20230907,120500,106671250,27850,27850,27850,27850,0
|
|
20230907,120400,106671250,27850,27850,27850,27850,0
|
|
20230907,120300,106671250,27850,27850,27850,27850,0
|
|
20230907,120200,106671250,27850,27850,27850,27850,0
|
|
20230907,120100,106671250,27850,27850,27850,27850,0
|
|
20230907,120000,106671250,27850,27850,27850,27850,0
|
|
20230907,115900,106671250,27850,27850,27850,27850,0
|
|
20230907,115800,106671250,27850,27850,27850,27850,0
|
|
20230907,115700,106671250,27850,27850,27850,27850,0
|
|
20230907,115600,106671250,27850,27850,27850,27850,0
|
|
20230907,115500,106671250,27850,27850,27850,27850,0
|
|
20230907,115400,106671250,27850,27850,27850,27850,0
|
|
20230907,115300,106671250,27850,27850,27850,27850,0
|
|
20230907,115200,106671250,27850,27850,27850,27850,0
|
|
20230907,115100,106671250,27850,27850,27850,27850,0
|
|
20230907,115000,106671250,27850,27850,27850,27850,0
|
|
20230907,114900,106671250,27850,27850,27850,27850,0
|
|
20230907,114800,106671250,27850,27850,27850,27850,0
|
|
20230907,114700,106671250,27850,27850,27850,27850,0
|
|
20230907,114600,106671250,27850,27850,27850,27850,0
|
|
20230907,114500,106671250,27850,27850,27850,27850,0
|
|
20230907,114400,106671250,27850,27850,27850,27850,0
|
|
20230907,114300,106671250,27850,27850,27850,27850,1
|
|
20230907,114200,106643400,27850,27850,27850,27850,0
|
|
20230907,114100,106643400,27850,27850,27850,27850,0
|
|
20230907,114000,106643400,27850,27850,27850,27850,27
|
|
20230907,113900,105891450,27850,27850,27850,27850,0
|
|
20230907,113800,105891450,27850,27850,27850,27850,3
|
|
20230907,113700,105807900,27700,27700,27700,27700,342
|
|
20230907,113600,96334500,27700,27700,27700,27700,0
|
|
20230907,113500,96334500,27700,27700,27700,27700,0
|
|
20230907,113400,96334500,27700,27700,27700,27700,81
|
|
20230907,113300,94090800,27700,27700,27700,27700,0
|
|
20230907,113200,94090800,27700,27700,27700,27700,0
|
|
20230907,113100,94090800,27700,27700,27700,27700,0
|
|
20230907,113000,94090800,27700,27700,27700,27700,0
|
|
20230907,112900,94090800,27700,27700,27700,27700,0
|
|
20230907,112800,94090800,27700,27700,27700,27700,0
|
|
20230907,112700,94090800,27700,27700,27700,27700,0
|
|
20230907,112600,94090800,27700,27700,27700,27700,0
|
|
20230907,112500,94090800,27700,27700,27700,27700,0
|
|
20230907,112400,94090800,27700,27700,27700,27700,0
|
|
20230907,112300,94090800,27700,27700,27700,27700,0
|
|
20230907,112200,94090800,27700,27700,27700,27700,0
|
|
20230907,112100,94090800,27700,27700,27700,27700,0
|
|
20230907,112000,94090800,27700,27700,27700,27700,50
|
|
20230907,111900,92705800,27900,27900,27900,27900,71
|
|
20230907,111800,90724900,27900,27900,27900,27900,0
|
|
20230907,111700,90724900,27900,27900,27900,27900,0
|
|
20230907,111600,90724900,27900,27900,27900,27900,0
|
|
20230907,111500,90724900,27900,27900,27900,27900,0
|
|
20230907,111400,90724900,27900,27900,27900,27900,0
|
|
20230907,111300,90724900,27900,27900,27900,27900,0
|
|
20230907,111200,90724900,27900,27900,27900,27900,0
|
|
20230907,111100,90724900,27900,27900,27900,27900,0
|
|
20230907,111000,90724900,27900,27900,27900,27900,0
|
|
20230907,110900,90724900,27900,27900,27900,27900,1
|
|
20230907,110800,90697000,27900,27900,27900,27900,0
|
|
20230907,110700,90697000,27900,27900,27900,27900,0
|
|
20230907,110600,90697000,27900,27900,27900,27900,0
|
|
20230907,110500,90697000,27900,27900,27900,27900,10
|
|
20230907,110400,90418000,27900,27900,27900,27900,0
|
|
20230907,110300,90418000,27900,27900,27900,27900,1
|
|
20230907,110200,90390100,27800,27800,27800,27800,76
|
|
20230907,110100,88277300,27800,27800,27800,27800,0
|
|
20230907,110000,88277300,27800,27800,27800,27800,0
|
|
20230907,105900,88277300,27800,27800,27800,27800,0
|
|
20230907,105800,88277300,27800,27800,27800,27800,20
|
|
20230907,105700,87721300,27800,27800,27800,27800,0
|
|
20230907,105600,87721300,27800,27800,27800,27800,0
|
|
20230907,105500,87721300,27800,27800,27800,27800,0
|
|
20230907,105400,87721300,27800,27800,27800,27800,0
|
|
20230907,105300,87721300,27800,27800,27800,27800,4
|
|
20230907,105200,87610100,27800,27800,27800,27800,0
|
|
20230907,105100,87610100,27800,27800,27800,27800,0
|
|
20230907,105000,87610100,27800,27800,27800,27800,0
|
|
20230907,104900,87610100,27800,27800,27800,27800,0
|
|
20230907,104800,87610100,27800,27800,27800,27800,0
|
|
20230907,104700,87610100,27800,27800,27800,27800,0
|
|
20230907,104600,87610100,27800,27800,27800,27800,1
|
|
20230907,104500,87582300,27700,27700,27700,27700,114
|
|
20230907,104400,84424500,27800,27800,27800,27800,0
|
|
20230907,104300,84424500,27800,27800,27800,27800,0
|
|
20230907,104200,84424500,27800,27800,27800,27800,1
|
|
20230907,104100,84396700,27700,27700,27700,27700,0
|
|
20230907,104000,84396700,27700,27700,27700,27700,0
|
|
20230907,103900,84396700,27700,27700,27700,27700,50
|
|
20230907,103800,83011700,27700,27750,27750,27700,339
|
|
20230907,103700,73621300,27850,27850,27850,27850,0
|
|
20230907,103600,73621300,27850,27850,27850,27850,0
|
|
20230907,103500,73621300,27850,27850,27850,27850,0
|
|
20230907,103400,73621300,27850,27850,27850,27850,0
|
|
20230907,103300,73621300,27850,27850,27850,27850,0
|
|
20230907,103200,73621300,27850,27850,27850,27850,0
|
|
20230907,103100,73621300,27850,27850,27850,27850,0
|
|
20230907,103000,73621300,27850,27850,27850,27850,0
|
|
20230907,102900,73621300,27850,27850,27850,27850,0
|
|
20230907,102800,73621300,27850,27800,27850,27800,3
|
|
20230907,102700,73537800,27900,27900,27900,27900,0
|
|
20230907,102600,73537800,27900,27900,27900,27900,0
|
|
20230907,102500,73537800,27900,27900,27900,27900,0
|
|
20230907,102400,73537800,27900,27900,27900,27900,2
|
|
20230907,102300,73482000,27700,27700,27700,27700,0
|
|
20230907,102200,73482000,27700,27700,27700,27700,0
|
|
20230907,102100,73482000,27700,27700,27700,27700,0
|
|
20230907,102000,73482000,27700,27700,27700,27700,100
|
|
20230907,101900,70712000,27950,27950,27950,27950,0
|
|
20230907,101800,70712000,27950,27950,27950,27950,0
|
|
20230907,101700,70712000,27950,27950,27950,27950,0
|
|
20230907,101600,70712000,27950,27950,27950,27950,0
|
|
20230907,101500,70712000,27950,27950,27950,27950,0
|
|
20230907,101400,70712000,27950,27950,27950,27950,0
|
|
20230907,101300,70712000,27950,27950,27950,27950,0
|
|
20230907,101200,70712000,27950,27950,27950,27950,41
|
|
20230907,101100,69566050,27900,27800,27900,27800,6
|
|
20230907,101000,69398750,27800,27800,27800,27800,10
|
|
20230907,100900,69120750,27750,27750,27750,27750,59
|
|
20230907,100800,67483500,27700,27700,27700,27700,95
|
|
20230907,100700,64852000,27700,27650,27700,27650,700
|
|
20230907,100600,45463450,27650,27650,27650,27650,0
|
|
20230907,100500,45463450,27650,27650,27650,27650,0
|
|
20230907,100400,45463450,27650,27650,27650,27650,0
|
|
20230907,100300,45463450,27650,27650,27650,27650,0
|
|
20230907,100200,45463450,27650,27650,27650,27650,0
|
|
20230907,100100,45463450,27650,27650,27650,27650,0
|
|
20230907,100000,45463450,27650,27650,27650,27650,0
|
|
20230907,095900,45463450,27650,27650,27650,27650,0
|
|
20230907,095800,45463450,27650,27650,27650,27650,0
|
|
20230907,095700,45463450,27650,27650,27650,27650,0
|
|
20230907,095600,45463450,27650,27650,27650,27650,0
|
|
20230907,095500,45463450,27650,27650,27650,27650,0
|
|
20230907,095400,45463450,27650,27650,27650,27650,0
|
|
20230907,095300,45463450,27650,27450,27650,27450,12
|
|
20230907,095200,45133650,27400,27450,27450,27400,30
|
|
20230907,095100,44310650,27650,27450,27650,27450,31
|
|
20230907,095000,43458700,27650,27500,27650,27450,804
|
|
20230907,094900,21368450,27700,27650,27700,27650,13
|
|
20230907,094800,21008400,27550,27550,27550,27550,33
|
|
20230907,094700,20099250,27700,27700,27700,27700,0
|
|
20230907,094600,20099250,27700,27700,27700,27700,1
|
|
20230907,094500,20071550,27700,27700,27700,27700,0
|
|
20230907,094400,20071550,27700,27700,27700,27700,0
|
|
20230907,094300,20071550,27700,27700,27700,27700,0
|
|
20230907,094200,20071550,27700,27700,27700,27700,4
|
|
20230907,094100,19960750,27700,27700,27700,27700,0
|
|
20230907,094000,19960750,27700,27700,27700,27700,1
|
|
20230907,093900,19933050,27700,27700,27700,27700,0
|
|
20230907,093800,19933050,27700,27700,27700,27700,0
|
|
20230907,093700,19933050,27700,27700,27700,27700,0
|
|
20230907,093600,19933050,27700,27700,27700,27700,2
|
|
20230907,093500,19877650,27700,27650,27700,27650,11
|
|
20230907,093400,19573450,27650,27650,27650,27650,39
|
|
20230907,093300,18495100,27650,27550,27650,27550,7
|
|
20230907,093200,18301850,27450,27550,27550,27450,91
|
|
20230907,093100,15799700,27550,27550,27550,27550,6
|
|
20230907,093000,15634400,27550,27550,27550,27550,0
|
|
20230907,092900,15634400,27550,27550,27550,27550,1
|
|
20230907,092800,15606850,27550,27550,27550,27550,32
|
|
20230907,092700,14725250,27650,27650,27650,27650,0
|
|
20230907,092600,14725250,27650,27650,27650,27650,44
|
|
20230907,092500,13508650,27650,27650,27650,27650,1
|
|
20230907,092400,13481000,27550,27550,27550,27550,8
|
|
20230907,092300,13260600,27450,27450,27450,27450,0
|
|
20230907,092200,13260600,27450,27450,27450,27450,0
|
|
20230907,092100,13260600,27450,27450,27450,27450,0
|
|
20230907,092000,13260600,27450,27450,27450,27450,0
|
|
20230907,091900,13260600,27450,27450,27450,27450,0
|
|
20230907,091800,13260600,27450,27450,27450,27450,0
|
|
20230907,091700,13260600,27450,27450,27450,27450,2
|
|
20230907,091600,13205700,27600,27600,27600,27600,14
|
|
20230907,091500,12819300,27700,27700,27700,27700,0
|
|
20230907,091400,12819300,27700,27700,27700,27700,0
|
|
20230907,091300,12819300,27700,27700,27700,27700,0
|
|
20230907,091200,12819300,27700,27700,27700,27700,0
|
|
20230907,091100,12819300,27700,27650,27700,27650,25
|
|
20230907,091000,12128000,27700,27650,27700,27650,19
|
|
20230907,090900,11602200,27700,27700,27700,27700,0
|
|
20230907,090800,11602200,27700,27700,27700,27700,10
|
|
20230907,090700,11325200,27750,27750,27750,27750,0
|
|
20230907,090600,11325200,27750,27750,27750,27750,0
|
|
20230907,090500,11325200,27750,27750,27750,27750,0
|
|
20230907,090400,11325200,27750,27750,27750,27750,0
|
|
20230907,090300,11325200,27750,27750,27750,27750,1
|
|
20230907,090200,11297450,27950,27950,27950,27950,0
|
|
20230907,090100,11297450,27950,28000,28000,27950,2
|
|
20230907,090000,11241500,28000,27350,28000,27350,411
|