579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183600,13746190,12760,12760,12760,12760,169
|
|
20230901,183500,13746190,12760,12760,12760,12760,0
|
|
20230901,183400,13746190,12760,12760,12760,12760,0
|
|
20230901,183300,13746190,12760,12760,12760,12760,0
|
|
20230901,183200,13746190,12760,12760,12760,12760,0
|
|
20230901,183100,13746190,12760,12760,12760,12760,0
|
|
20230901,183000,13746190,12760,12760,12760,12760,0
|
|
20230901,182900,13746190,12760,12760,12760,12760,0
|
|
20230901,182800,13746190,12760,12760,12760,12760,0
|
|
20230901,182700,13746190,12760,12760,12760,12760,0
|
|
20230901,182600,13746190,12760,12760,12760,12760,0
|
|
20230901,182500,13746190,12760,12760,12760,12760,0
|
|
20230901,182400,13746190,12760,12760,12760,12760,0
|
|
20230901,182300,13746190,12760,12760,12760,12760,0
|
|
20230901,182200,13746190,12760,12760,12760,12760,0
|
|
20230901,182100,13746190,12760,12760,12760,12760,0
|
|
20230901,182000,13746190,12760,12760,12760,12760,0
|
|
20230901,181900,13746190,12760,12760,12760,12760,0
|
|
20230901,181800,13746190,12760,12760,12760,12760,0
|
|
20230901,181700,13746190,12760,12760,12760,12760,0
|
|
20230901,181600,13746190,12760,12760,12760,12760,0
|
|
20230901,181500,13746190,12760,12760,12760,12760,0
|
|
20230901,181400,13746190,12760,12760,12760,12760,0
|
|
20230901,181300,13746190,12760,12760,12760,12760,0
|
|
20230901,181200,13746190,12760,12760,12760,12760,0
|
|
20230901,181100,13746190,12760,12760,12760,12760,0
|
|
20230901,181000,13746190,12760,12760,12760,12760,0
|
|
20230901,180900,13746190,12760,12760,12760,12760,0
|
|
20230901,180800,13746190,12760,12760,12760,12760,0
|
|
20230901,180700,13746190,12760,12760,12760,12760,0
|
|
20230901,180600,13746190,12760,12760,12760,12760,169
|
|
20230901,180500,13746190,12760,12760,12760,12760,0
|
|
20230901,180400,13746190,12760,12760,12760,12760,0
|
|
20230901,180300,13746190,12760,12760,12760,12760,0
|
|
20230901,180200,13746190,12760,12760,12760,12760,0
|
|
20230901,180100,13746190,12760,12760,12760,12760,0
|
|
20230901,180000,13746190,12760,12760,12760,12760,0
|
|
20230901,175900,13746190,12760,12760,12760,12760,0
|
|
20230901,175800,13746190,12760,12760,12760,12760,0
|
|
20230901,175700,13746190,12760,12760,12760,12760,0
|
|
20230901,175600,13746190,12760,12760,12760,12760,0
|
|
20230901,175500,13746190,12760,12760,12760,12760,0
|
|
20230901,175400,13746190,12760,12760,12760,12760,0
|
|
20230901,175300,13746190,12760,12760,12760,12760,0
|
|
20230901,175200,13746190,12760,12760,12760,12760,0
|
|
20230901,175100,13746190,12760,12760,12760,12760,0
|
|
20230901,175000,13746190,12760,12760,12760,12760,0
|
|
20230901,174900,13746190,12760,12760,12760,12760,0
|
|
20230901,174800,13746190,12760,12760,12760,12760,0
|
|
20230901,174700,13746190,12760,12760,12760,12760,0
|
|
20230901,174600,13746190,12760,12760,12760,12760,0
|
|
20230901,174500,13746190,12760,12760,12760,12760,0
|
|
20230901,174400,13746190,12760,12760,12760,12760,0
|
|
20230901,174300,13746190,12760,12760,12760,12760,0
|
|
20230901,174200,13746190,12760,12760,12760,12760,0
|
|
20230901,174100,13746190,12760,12760,12760,12760,0
|
|
20230901,174000,13746190,12760,12760,12760,12760,0
|
|
20230901,173900,13746190,12760,12760,12760,12760,0
|
|
20230901,173800,13746190,12760,12760,12760,12760,0
|
|
20230901,173700,13746190,12760,12760,12760,12760,0
|
|
20230901,173600,13746190,12760,12760,12760,12760,169
|
|
20230901,173500,13746190,12760,12760,12760,12760,0
|
|
20230901,173400,13746190,12760,12760,12760,12760,0
|
|
20230901,173300,13746190,12760,12760,12760,12760,0
|
|
20230901,173200,13746190,12760,12760,12760,12760,0
|
|
20230901,173100,13746190,12760,12760,12760,12760,0
|
|
20230901,173000,13746190,12760,12760,12760,12760,0
|
|
20230901,172900,13746190,12760,12760,12760,12760,0
|
|
20230901,172800,13746190,12760,12760,12760,12760,0
|
|
20230901,172700,13746190,12760,12760,12760,12760,0
|
|
20230901,172600,13746190,12760,12760,12760,12760,0
|
|
20230901,172500,13746190,12760,12760,12760,12760,0
|
|
20230901,172400,13746190,12760,12760,12760,12760,0
|
|
20230901,172300,13746190,12760,12760,12760,12760,0
|
|
20230901,172200,13746190,12760,12760,12760,12760,0
|
|
20230901,172100,13746190,12760,12760,12760,12760,0
|
|
20230901,172000,13746190,12760,12760,12760,12760,0
|
|
20230901,171900,13746190,12760,12760,12760,12760,0
|
|
20230901,171800,13746190,12760,12760,12760,12760,0
|
|
20230901,171700,13746190,12760,12760,12760,12760,0
|
|
20230901,171600,13746190,12760,12760,12760,12760,0
|
|
20230901,171500,13746190,12760,12760,12760,12760,0
|
|
20230901,171400,13746190,12760,12760,12760,12760,0
|
|
20230901,171300,13746190,12760,12760,12760,12760,0
|
|
20230901,171200,13746190,12760,12760,12760,12760,0
|
|
20230901,171100,13746190,12760,12760,12760,12760,0
|
|
20230901,171000,13746190,12760,12760,12760,12760,0
|
|
20230901,170900,13746190,12760,12760,12760,12760,0
|
|
20230901,170800,13746190,12760,12760,12760,12760,0
|
|
20230901,170700,13746190,12760,12760,12760,12760,0
|
|
20230901,170600,13746190,12760,12760,12760,12760,169
|
|
20230901,170500,13746190,12760,12760,12760,12760,0
|
|
20230901,170400,13746190,12760,12760,12760,12760,0
|
|
20230901,170300,13746190,12760,12760,12760,12760,0
|
|
20230901,170200,13746190,12760,12760,12760,12760,0
|
|
20230901,170100,13746190,12760,12760,12760,12760,0
|
|
20230901,170000,13746190,12760,12760,12760,12760,0
|
|
20230901,165900,13746190,12760,12760,12760,12760,0
|
|
20230901,165800,13746190,12760,12760,12760,12760,0
|
|
20230901,165700,13746190,12760,12760,12760,12760,0
|
|
20230901,165600,13746190,12760,12760,12760,12760,0
|
|
20230901,165500,13746190,12760,12760,12760,12760,0
|
|
20230901,165400,13746190,12760,12760,12760,12760,0
|
|
20230901,165300,13746190,12760,12760,12760,12760,0
|
|
20230901,165200,13746190,12760,12760,12760,12760,0
|
|
20230901,165100,13746190,12760,12760,12760,12760,0
|
|
20230901,165000,13746190,12760,12760,12760,12760,0
|
|
20230901,164900,13746190,12760,12760,12760,12760,0
|
|
20230901,164800,13746190,12760,12760,12760,12760,0
|
|
20230901,164700,13746190,12760,12760,12760,12760,0
|
|
20230901,164600,13746190,12760,12760,12760,12760,0
|
|
20230901,164500,13746190,12760,12760,12760,12760,0
|
|
20230901,164400,13746190,12760,12760,12760,12760,0
|
|
20230901,164300,13746190,12760,12760,12760,12760,0
|
|
20230901,164200,13746190,12760,12760,12760,12760,0
|
|
20230901,164100,13746190,12760,12760,12760,12760,0
|
|
20230901,164000,13746190,12760,12760,12760,12760,0
|
|
20230901,163900,13746190,12760,12760,12760,12760,0
|
|
20230901,163800,13746190,12760,12760,12760,12760,0
|
|
20230901,163700,13746190,12760,12760,12760,12760,0
|
|
20230901,163600,13746190,12760,12760,12760,12760,169
|
|
20230901,163500,13746190,12760,12760,12760,12760,0
|
|
20230901,163400,13746190,12760,12760,12760,12760,0
|
|
20230901,163300,13746190,12760,12760,12760,12760,0
|
|
20230901,163200,13746190,12760,12760,12760,12760,0
|
|
20230901,163100,13746190,12760,12760,12760,12760,0
|
|
20230901,163000,13746190,12760,12760,12760,12760,0
|
|
20230901,162900,13746190,12760,12760,12760,12760,0
|
|
20230901,162800,13746190,12760,12760,12760,12760,0
|
|
20230901,162700,13746190,12760,12760,12760,12760,0
|
|
20230901,162600,13746190,12760,12760,12760,12760,0
|
|
20230901,162500,13746190,12760,12760,12760,12760,0
|
|
20230901,162400,13746190,12760,12760,12760,12760,0
|
|
20230901,162300,13746190,12760,12760,12760,12760,0
|
|
20230901,162200,13746190,12760,12760,12760,12760,0
|
|
20230901,162100,13746190,12760,12760,12760,12760,0
|
|
20230901,162000,13746190,12760,12760,12760,12760,0
|
|
20230901,161900,13746190,12760,12760,12760,12760,0
|
|
20230901,161800,13746190,12760,12760,12760,12760,0
|
|
20230901,161700,13746190,12760,12760,12760,12760,0
|
|
20230901,161600,13746190,12760,12760,12760,12760,0
|
|
20230901,161500,13746190,12760,12760,12760,12760,0
|
|
20230901,161400,13746190,12760,12760,12760,12760,0
|
|
20230901,161300,13746190,12760,12760,12760,12760,0
|
|
20230901,161200,13746190,12760,12760,12760,12760,0
|
|
20230901,161100,13746190,12760,12760,12760,12760,0
|
|
20230901,161000,13746190,12760,12760,12760,12760,0
|
|
20230901,160900,13746190,12760,12760,12760,12760,0
|
|
20230901,160800,13746190,12760,12760,12760,12760,0
|
|
20230901,160700,13746190,12760,12760,12760,12760,0
|
|
20230901,160600,13746190,12760,12760,12760,12760,169
|
|
20230901,160500,13746190,12760,12760,12760,12760,0
|
|
20230901,160400,13746190,12760,12760,12760,12760,0
|
|
20230901,160300,13746190,12760,12760,12760,12760,0
|
|
20230901,160200,13746190,12760,12760,12760,12760,0
|
|
20230901,160100,13746190,12760,12760,12760,12760,0
|
|
20230901,160000,13746190,12760,12760,12760,12760,0
|
|
20230901,155900,13746190,12760,12760,12760,12760,0
|
|
20230901,155800,13746190,12760,12760,12760,12760,0
|
|
20230901,155700,13746190,12760,12760,12760,12760,0
|
|
20230901,155600,13746190,12760,12760,12760,12760,0
|
|
20230901,155500,13746190,12760,12760,12760,12760,0
|
|
20230901,155400,13746190,12760,12760,12760,12760,0
|
|
20230901,155300,13746190,12760,12760,12760,12760,0
|
|
20230901,155200,13746190,12760,12760,12760,12760,0
|
|
20230901,155100,13746190,12760,12760,12760,12760,0
|
|
20230901,155000,13746190,12760,12760,12760,12760,0
|
|
20230901,154900,13746190,12760,12760,12760,12760,0
|
|
20230901,154800,13746190,12760,12760,12760,12760,0
|
|
20230901,154700,13746190,12760,12760,12760,12760,0
|
|
20230901,154600,13746190,12760,12760,12760,12760,0
|
|
20230901,154500,13746190,12760,12760,12760,12760,0
|
|
20230901,154400,13746190,12760,12760,12760,12760,0
|
|
20230901,154300,13746190,12760,12760,12760,12760,0
|
|
20230901,154200,13746190,12760,12760,12760,12760,0
|
|
20230901,154100,13746190,12760,12760,12760,12760,0
|
|
20230901,154000,13746190,12760,12760,12760,12760,0
|
|
20230901,153900,13746190,12760,12760,12760,12760,0
|
|
20230901,153800,13746190,12760,12760,12760,12760,0
|
|
20230901,153700,13746190,12760,12760,12760,12760,0
|
|
20230901,153600,13746190,12760,12760,12760,12760,169
|
|
20230901,153500,13746190,12760,12760,12760,12760,0
|
|
20230901,153400,13746190,12760,12760,12760,12760,0
|
|
20230901,153300,13746190,12760,12760,12760,12760,0
|
|
20230901,153200,13746190,12760,12760,12760,12760,0
|
|
20230901,153100,13746190,12760,12760,12760,12760,0
|
|
20230901,153000,13746190,12760,12760,12760,12760,169
|
|
20230901,152900,11589750,12710,12710,12710,12710,0
|
|
20230901,152800,11589750,12710,12710,12710,12710,0
|
|
20230901,152700,11589750,12710,12710,12710,12710,0
|
|
20230901,152600,11589750,12710,12710,12710,12710,0
|
|
20230901,152500,11589750,12710,12710,12710,12710,0
|
|
20230901,152400,11589750,12710,12710,12710,12710,0
|
|
20230901,152300,11589750,12710,12710,12710,12710,0
|
|
20230901,152200,11589750,12710,12710,12710,12710,0
|
|
20230901,152100,11589750,12710,12710,12710,12710,0
|
|
20230901,152000,11589750,12710,12710,12710,12710,0
|
|
20230901,151900,11589750,12710,12710,12710,12710,2
|
|
20230901,151800,11564330,12710,12710,12710,12710,0
|
|
20230901,151700,11564330,12710,12710,12710,12710,2
|
|
20230901,151600,11538910,12720,12720,12720,12720,0
|
|
20230901,151500,11538910,12720,12740,12740,12720,2
|
|
20230901,151400,11513450,12730,12740,12740,12730,12
|
|
20230901,151300,11360670,12710,12710,12710,12710,0
|
|
20230901,151200,11360670,12710,12710,12710,12710,4
|
|
20230901,151100,11309830,12710,12710,12710,12710,0
|
|
20230901,151000,11309830,12710,12710,12710,12710,1
|
|
20230901,150900,11297120,12710,12740,12740,12710,14
|
|
20230901,150800,11118790,12710,12710,12710,12710,0
|
|
20230901,150700,11118790,12710,12710,12710,12710,0
|
|
20230901,150600,11118790,12710,12710,12710,12710,0
|
|
20230901,150500,11118790,12710,12710,12710,12710,0
|
|
20230901,150400,11118790,12710,12710,12710,12710,0
|
|
20230901,150300,11118790,12710,12710,12710,12710,0
|
|
20230901,150200,11118790,12710,12710,12710,12710,0
|
|
20230901,150100,11118790,12710,12710,12710,12710,0
|
|
20230901,150000,11118790,12710,12710,12710,12710,0
|
|
20230901,145900,11118790,12710,12710,12710,12710,10
|
|
20230901,145800,10991690,12740,12740,12740,12740,0
|
|
20230901,145700,10991690,12740,12730,12740,12710,30
|
|
20230901,145600,10610160,12700,12700,12700,12700,0
|
|
20230901,145500,10610160,12700,12700,12700,12700,0
|
|
20230901,145400,10610160,12700,12700,12700,12700,0
|
|
20230901,145300,10610160,12700,12700,12700,12700,0
|
|
20230901,145200,10610160,12700,12700,12700,12700,4
|
|
20230901,145100,10559360,12700,12700,12700,12700,0
|
|
20230901,145000,10559360,12700,12700,12700,12700,0
|
|
20230901,144900,10559360,12700,12700,12700,12700,1
|
|
20230901,144800,10546660,12700,12700,12700,12700,0
|
|
20230901,144700,10546660,12700,12700,12700,12700,0
|
|
20230901,144600,10546660,12700,12700,12700,12700,0
|
|
20230901,144500,10546660,12700,12700,12700,12700,0
|
|
20230901,144400,10546660,12700,12700,12700,12700,0
|
|
20230901,144300,10546660,12700,12700,12700,12700,0
|
|
20230901,144200,10546660,12700,12700,12700,12700,0
|
|
20230901,144100,10546660,12700,12700,12700,12700,0
|
|
20230901,144000,10546660,12700,12700,12700,12700,0
|
|
20230901,143900,10546660,12700,12700,12700,12700,0
|
|
20230901,143800,10546660,12700,12700,12700,12700,0
|
|
20230901,143700,10546660,12700,12700,12700,12700,0
|
|
20230901,143600,10546660,12700,12700,12700,12700,0
|
|
20230901,143500,10546660,12700,12700,12700,12700,0
|
|
20230901,143400,10546660,12700,12700,12700,12700,0
|
|
20230901,143300,10546660,12700,12700,12700,12700,0
|
|
20230901,143200,10546660,12700,12700,12700,12700,0
|
|
20230901,143100,10546660,12700,12700,12700,12700,0
|
|
20230901,143000,10546660,12700,12700,12700,12700,0
|
|
20230901,142900,10546660,12700,12700,12700,12700,0
|
|
20230901,142800,10546660,12700,12700,12700,12700,0
|
|
20230901,142700,10546660,12700,12700,12700,12700,0
|
|
20230901,142600,10546660,12700,12700,12700,12700,0
|
|
20230901,142500,10546660,12700,12700,12700,12700,0
|
|
20230901,142400,10546660,12700,12700,12700,12700,0
|
|
20230901,142300,10546660,12700,12700,12700,12700,0
|
|
20230901,142200,10546660,12700,12700,12700,12700,0
|
|
20230901,142100,10546660,12700,12700,12700,12700,0
|
|
20230901,142000,10546660,12700,12700,12700,12700,0
|
|
20230901,141900,10546660,12700,12700,12700,12700,0
|
|
20230901,141800,10546660,12700,12700,12700,12700,0
|
|
20230901,141700,10546660,12700,12700,12700,12700,0
|
|
20230901,141600,10546660,12700,12700,12700,12700,0
|
|
20230901,141500,10546660,12700,12700,12700,12700,13
|
|
20230901,141400,10381560,12700,12700,12700,12700,0
|
|
20230901,141300,10381560,12700,12700,12700,12700,0
|
|
20230901,141200,10381560,12700,12700,12700,12700,0
|
|
20230901,141100,10381560,12700,12700,12700,12700,0
|
|
20230901,141000,10381560,12700,12700,12700,12700,0
|
|
20230901,140900,10381560,12700,12700,12700,12700,0
|
|
20230901,140800,10381560,12700,12700,12700,12700,0
|
|
20230901,140700,10381560,12700,12700,12700,12700,0
|
|
20230901,140600,10381560,12700,12700,12700,12700,0
|
|
20230901,140500,10381560,12700,12700,12700,12700,0
|
|
20230901,140400,10381560,12700,12700,12700,12700,0
|
|
20230901,140300,10381560,12700,12700,12700,12700,0
|
|
20230901,140200,10381560,12700,12700,12700,12700,0
|
|
20230901,140100,10381560,12700,12700,12700,12700,0
|
|
20230901,140000,10381560,12700,12700,12700,12700,0
|
|
20230901,135900,10381560,12700,12700,12700,12700,0
|
|
20230901,135800,10381560,12700,12700,12700,12700,7
|
|
20230901,135700,10292660,12700,12700,12700,12700,0
|
|
20230901,135600,10292660,12700,12700,12700,12700,0
|
|
20230901,135500,10292660,12700,12700,12700,12700,0
|
|
20230901,135400,10292660,12700,12700,12700,12700,0
|
|
20230901,135300,10292660,12700,12700,12700,12700,0
|
|
20230901,135200,10292660,12700,12700,12700,12700,0
|
|
20230901,135100,10292660,12700,12700,12700,12700,0
|
|
20230901,135000,10292660,12700,12700,12700,12700,0
|
|
20230901,134900,10292660,12700,12700,12700,12700,0
|
|
20230901,134800,10292660,12700,12700,12700,12700,0
|
|
20230901,134700,10292660,12700,12700,12700,12700,0
|
|
20230901,134600,10292660,12700,12700,12700,12700,0
|
|
20230901,134500,10292660,12700,12700,12700,12700,0
|
|
20230901,134400,10292660,12700,12700,12700,12700,0
|
|
20230901,134300,10292660,12700,12700,12700,12700,0
|
|
20230901,134200,10292660,12700,12700,12700,12700,0
|
|
20230901,134100,10292660,12700,12700,12700,12700,0
|
|
20230901,134000,10292660,12700,12700,12700,12700,0
|
|
20230901,133900,10292660,12700,12700,12700,12700,0
|
|
20230901,133800,10292660,12700,12700,12700,12700,1
|
|
20230901,133700,10279960,12700,12700,12700,12700,0
|
|
20230901,133600,10279960,12700,12700,12700,12700,0
|
|
20230901,133500,10279960,12700,12700,12700,12700,0
|
|
20230901,133400,10279960,12700,12700,12700,12700,9
|
|
20230901,133300,10165660,12700,12700,12700,12700,0
|
|
20230901,133200,10165660,12700,12700,12700,12700,0
|
|
20230901,133100,10165660,12700,12700,12700,12700,0
|
|
20230901,133000,10165660,12700,12700,12700,12700,0
|
|
20230901,132900,10165660,12700,12700,12700,12700,0
|
|
20230901,132800,10165660,12700,12700,12700,12700,0
|
|
20230901,132700,10165660,12700,12700,12700,12700,0
|
|
20230901,132600,10165660,12700,12700,12700,12700,0
|
|
20230901,132500,10165660,12700,12700,12700,12700,0
|
|
20230901,132400,10165660,12700,12700,12700,12700,0
|
|
20230901,132300,10165660,12700,12700,12700,12700,0
|
|
20230901,132200,10165660,12700,12700,12700,12700,0
|
|
20230901,132100,10165660,12700,12700,12700,12700,0
|
|
20230901,132000,10165660,12700,12700,12700,12700,0
|
|
20230901,131900,10165660,12700,12700,12700,12700,0
|
|
20230901,131800,10165660,12700,12700,12700,12700,7
|
|
20230901,131700,10076760,12720,12720,12720,12720,0
|
|
20230901,131600,10076760,12720,12720,12720,12720,0
|
|
20230901,131500,10076760,12720,12720,12720,12720,1
|
|
20230901,131400,10064040,12700,12700,12700,12700,0
|
|
20230901,131300,10064040,12700,12700,12700,12700,0
|
|
20230901,131200,10064040,12700,12700,12700,12700,0
|
|
20230901,131100,10064040,12700,12700,12700,12700,0
|
|
20230901,131000,10064040,12700,12700,12700,12700,0
|
|
20230901,130900,10064040,12700,12700,12700,12700,5
|
|
20230901,130800,10000540,12700,12700,12700,12700,0
|
|
20230901,130700,10000540,12700,12700,12700,12700,0
|
|
20230901,130600,10000540,12700,12700,12700,12700,0
|
|
20230901,130500,10000540,12700,12700,12700,12700,0
|
|
20230901,130400,10000540,12700,12700,12700,12700,0
|
|
20230901,130300,10000540,12700,12700,12700,12700,9
|
|
20230901,130200,9886240,12710,12710,12710,12710,0
|
|
20230901,130100,9886240,12710,12710,12710,12710,1
|
|
20230901,130000,9873530,12730,12730,12730,12730,2
|
|
20230901,125900,9848070,12740,12740,12740,12740,0
|
|
20230901,125800,9848070,12740,12740,12740,12740,0
|
|
20230901,125700,9848070,12740,12740,12740,12740,0
|
|
20230901,125600,9848070,12740,12740,12740,12740,0
|
|
20230901,125500,9848070,12740,12720,12740,12720,13
|
|
20230901,125400,9682690,12720,12720,12720,12720,9
|
|
20230901,125300,9568210,12750,12750,12750,12750,0
|
|
20230901,125200,9568210,12750,12750,12750,12750,0
|
|
20230901,125100,9568210,12750,12750,12750,12750,0
|
|
20230901,125000,9568210,12750,12750,12750,12750,0
|
|
20230901,124900,9568210,12750,12750,12750,12750,0
|
|
20230901,124800,9568210,12750,12750,12750,12750,0
|
|
20230901,124700,9568210,12750,12750,12750,12750,0
|
|
20230901,124600,9568210,12750,12750,12750,12750,0
|
|
20230901,124500,9568210,12750,12750,12750,12750,0
|
|
20230901,124400,9568210,12750,12750,12750,12750,0
|
|
20230901,124300,9568210,12750,12750,12750,12750,0
|
|
20230901,124200,9568210,12750,12750,12750,12750,0
|
|
20230901,124100,9568210,12750,12750,12750,12750,0
|
|
20230901,124000,9568210,12750,12750,12750,12750,0
|
|
20230901,123900,9568210,12750,12750,12750,12750,0
|
|
20230901,123800,9568210,12750,12750,12750,12750,0
|
|
20230901,123700,9568210,12750,12750,12750,12750,0
|
|
20230901,123600,9568210,12750,12750,12750,12750,0
|
|
20230901,123500,9568210,12750,12750,12750,12750,0
|
|
20230901,123400,9568210,12750,12710,12750,12700,245
|
|
20230901,123300,6452450,12740,12710,12740,12710,2
|
|
20230901,123200,6427000,12720,12720,12720,12720,14
|
|
20230901,123100,6248920,12720,12720,12720,12720,0
|
|
20230901,123000,6248920,12720,12720,12720,12720,0
|
|
20230901,122900,6248920,12720,12720,12720,12720,0
|
|
20230901,122800,6248920,12720,12720,12720,12720,0
|
|
20230901,122700,6248920,12720,12720,12720,12720,0
|
|
20230901,122600,6248920,12720,12720,12720,12720,0
|
|
20230901,122500,6248920,12720,12720,12720,12720,0
|
|
20230901,122400,6248920,12720,12720,12720,12720,0
|
|
20230901,122300,6248920,12720,12720,12720,12720,0
|
|
20230901,122200,6248920,12720,12750,12750,12720,24
|
|
20230901,122100,5943010,12750,12750,12750,12750,0
|
|
20230901,122000,5943010,12750,12750,12750,12750,0
|
|
20230901,121900,5943010,12750,12750,12750,12750,0
|
|
20230901,121800,5943010,12750,12750,12750,12750,10
|
|
20230901,121700,5815510,12750,12750,12750,12750,0
|
|
20230901,121600,5815510,12750,12750,12750,12750,1
|
|
20230901,121500,5802760,12720,12720,12720,12720,0
|
|
20230901,121400,5802760,12720,12720,12720,12720,0
|
|
20230901,121300,5802760,12720,12720,12720,12720,0
|
|
20230901,121200,5802760,12720,12720,12720,12720,0
|
|
20230901,121100,5802760,12720,12720,12720,12720,0
|
|
20230901,121000,5802760,12720,12720,12720,12720,3
|
|
20230901,120900,5764600,12750,12750,12750,12750,0
|
|
20230901,120800,5764600,12750,12750,12750,12750,1
|
|
20230901,120700,5751850,12720,12720,12720,12720,0
|
|
20230901,120600,5751850,12720,12720,12720,12720,0
|
|
20230901,120500,5751850,12720,12720,12720,12720,0
|
|
20230901,120400,5751850,12720,12720,12720,12720,0
|
|
20230901,120300,5751850,12720,12720,12720,12720,0
|
|
20230901,120200,5751850,12720,12720,12720,12720,0
|
|
20230901,120100,5751850,12720,12720,12720,12720,0
|
|
20230901,120000,5751850,12720,12720,12720,12720,0
|
|
20230901,115900,5751850,12720,12720,12720,12720,0
|
|
20230901,115800,5751850,12720,12720,12720,12720,0
|
|
20230901,115700,5751850,12720,12720,12720,12720,0
|
|
20230901,115600,5751850,12720,12720,12720,12720,0
|
|
20230901,115500,5751850,12720,12720,12720,12720,0
|
|
20230901,115400,5751850,12720,12720,12720,12720,0
|
|
20230901,115300,5751850,12720,12720,12720,12720,0
|
|
20230901,115200,5751850,12720,12720,12720,12720,0
|
|
20230901,115100,5751850,12720,12720,12720,12720,0
|
|
20230901,115000,5751850,12720,12740,12740,12720,25
|
|
20230901,114900,5433490,12730,12730,12730,12730,6
|
|
20230901,114800,5357110,12720,12720,12720,12720,0
|
|
20230901,114700,5357110,12720,12720,12720,12720,0
|
|
20230901,114600,5357110,12720,12720,12720,12720,0
|
|
20230901,114500,5357110,12720,12720,12720,12720,0
|
|
20230901,114400,5357110,12720,12720,12720,12720,0
|
|
20230901,114300,5357110,12720,12720,12720,12720,0
|
|
20230901,114200,5357110,12720,12720,12720,12720,0
|
|
20230901,114100,5357110,12720,12720,12720,12720,0
|
|
20230901,114000,5357110,12720,12720,12720,12720,0
|
|
20230901,113900,5357110,12720,12720,12720,12720,0
|
|
20230901,113800,5357110,12720,12720,12720,12720,0
|
|
20230901,113700,5357110,12720,12720,12720,12720,0
|
|
20230901,113600,5357110,12720,12720,12720,12720,0
|
|
20230901,113500,5357110,12720,12720,12720,12720,0
|
|
20230901,113400,5357110,12720,12720,12720,12720,0
|
|
20230901,113300,5357110,12720,12720,12720,12720,18
|
|
20230901,113200,5128150,12750,12750,12750,12750,0
|
|
20230901,113100,5128150,12750,12750,12750,12750,0
|
|
20230901,113000,5128150,12750,12750,12750,12750,1
|
|
20230901,112900,5115400,12750,12750,12750,12750,0
|
|
20230901,112800,5115400,12750,12750,12750,12750,0
|
|
20230901,112700,5115400,12750,12750,12750,12750,0
|
|
20230901,112600,5115400,12750,12750,12750,12750,1
|
|
20230901,112500,5102650,12750,12750,12750,12750,0
|
|
20230901,112400,5102650,12750,12750,12750,12750,0
|
|
20230901,112300,5102650,12750,12750,12750,12750,1
|
|
20230901,112200,5089900,12720,12720,12720,12720,0
|
|
20230901,112100,5089900,12720,12720,12720,12720,0
|
|
20230901,112000,5089900,12720,12750,12750,12720,112
|
|
20230901,111900,3663230,12750,12750,12750,12750,0
|
|
20230901,111800,3663230,12750,12750,12750,12750,0
|
|
20230901,111700,3663230,12750,12750,12750,12750,1
|
|
20230901,111600,3650480,12750,12750,12750,12750,0
|
|
20230901,111500,3650480,12750,12750,12750,12750,0
|
|
20230901,111400,3650480,12750,12750,12750,12750,1
|
|
20230901,111300,3637730,12750,12750,12750,12750,0
|
|
20230901,111200,3637730,12750,12750,12750,12750,0
|
|
20230901,111100,3637730,12750,12750,12750,12750,1
|
|
20230901,111000,3624980,12750,12750,12750,12750,0
|
|
20230901,110900,3624980,12750,12750,12750,12750,0
|
|
20230901,110800,3624980,12750,12750,12750,12750,1
|
|
20230901,110700,3612230,12750,12750,12750,12750,0
|
|
20230901,110600,3612230,12750,12750,12750,12750,0
|
|
20230901,110500,3612230,12750,12750,12750,12750,1
|
|
20230901,110400,3599480,12750,12750,12750,12750,0
|
|
20230901,110300,3599480,12750,12750,12750,12750,0
|
|
20230901,110200,3599480,12750,12720,12750,12720,24
|
|
20230901,110100,3294170,12750,12750,12750,12750,0
|
|
20230901,110000,3294170,12750,12750,12750,12750,0
|
|
20230901,105900,3294170,12750,12750,12750,12750,1
|
|
20230901,105800,3281420,12750,12750,12750,12750,0
|
|
20230901,105700,3281420,12750,12750,12750,12750,0
|
|
20230901,105600,3281420,12750,12750,12750,12750,0
|
|
20230901,105500,3281420,12750,12750,12750,12750,1
|
|
20230901,105400,3268670,12750,12750,12750,12750,0
|
|
20230901,105300,3268670,12750,12750,12750,12750,0
|
|
20230901,105200,3268670,12750,12750,12750,12750,1
|
|
20230901,105100,3255920,12750,12750,12750,12750,0
|
|
20230901,105000,3255920,12750,12750,12750,12750,0
|
|
20230901,104900,3255920,12750,12750,12750,12750,1
|
|
20230901,104800,3243170,12750,12750,12750,12750,0
|
|
20230901,104700,3243170,12750,12750,12750,12750,0
|
|
20230901,104600,3243170,12750,12750,12750,12750,1
|
|
20230901,104500,3230420,12750,12750,12750,12750,0
|
|
20230901,104400,3230420,12750,12750,12750,12750,0
|
|
20230901,104300,3230420,12750,12750,12750,12750,0
|
|
20230901,104200,3230420,12750,12750,12750,12750,0
|
|
20230901,104100,3230420,12750,12750,12750,12750,14
|
|
20230901,104000,3051920,12760,12760,12760,12760,0
|
|
20230901,103900,3051920,12760,12760,12760,12760,0
|
|
20230901,103800,3051920,12760,12760,12760,12760,0
|
|
20230901,103700,3051920,12760,12760,12760,12760,0
|
|
20230901,103600,3051920,12760,12760,12760,12760,0
|
|
20230901,103500,3051920,12760,12760,12760,12760,0
|
|
20230901,103400,3051920,12760,12760,12760,12760,0
|
|
20230901,103300,3051920,12760,12760,12760,12760,0
|
|
20230901,103200,3051920,12760,12760,12760,12760,0
|
|
20230901,103100,3051920,12760,12760,12760,12760,0
|
|
20230901,103000,3051920,12760,12760,12760,12760,0
|
|
20230901,102900,3051920,12760,12760,12760,12760,0
|
|
20230901,102800,3051920,12760,12760,12760,12760,0
|
|
20230901,102700,3051920,12760,12760,12760,12760,0
|
|
20230901,102600,3051920,12760,12760,12760,12760,0
|
|
20230901,102500,3051920,12760,12760,12760,12760,0
|
|
20230901,102400,3051920,12760,12760,12760,12760,0
|
|
20230901,102300,3051920,12760,12760,12760,12760,0
|
|
20230901,102200,3051920,12760,12760,12760,12760,0
|
|
20230901,102100,3051920,12760,12760,12760,12760,0
|
|
20230901,102000,3051920,12760,12760,12760,12760,0
|
|
20230901,101900,3051920,12760,12760,12760,12760,0
|
|
20230901,101800,3051920,12760,12760,12760,12760,0
|
|
20230901,101700,3051920,12760,12760,12760,12760,0
|
|
20230901,101600,3051920,12760,12760,12760,12760,0
|
|
20230901,101500,3051920,12760,12760,12760,12760,0
|
|
20230901,101400,3051920,12760,12760,12760,12760,0
|
|
20230901,101300,3051920,12760,12760,12760,12760,0
|
|
20230901,101200,3051920,12760,12760,12760,12760,0
|
|
20230901,101100,3051920,12760,12760,12760,12760,0
|
|
20230901,101000,3051920,12760,12760,12760,12760,0
|
|
20230901,100900,3051920,12760,12760,12760,12760,0
|
|
20230901,100800,3051920,12760,12760,12760,12760,0
|
|
20230901,100700,3051920,12760,12760,12760,12760,0
|
|
20230901,100600,3051920,12760,12760,12760,12760,0
|
|
20230901,100500,3051920,12760,12760,12760,12760,0
|
|
20230901,100400,3051920,12760,12760,12760,12760,0
|
|
20230901,100300,3051920,12760,12760,12760,12760,0
|
|
20230901,100200,3051920,12760,12760,12760,12760,0
|
|
20230901,100100,3051920,12760,12760,12760,12760,0
|
|
20230901,100000,3051920,12760,12760,12760,12760,0
|
|
20230901,095900,3051920,12760,12760,12760,12760,0
|
|
20230901,095800,3051920,12760,12760,12760,12760,0
|
|
20230901,095700,3051920,12760,12760,12760,12760,0
|
|
20230901,095600,3051920,12760,12760,12760,12760,0
|
|
20230901,095500,3051920,12760,12760,12760,12760,0
|
|
20230901,095400,3051920,12760,12760,12760,12760,0
|
|
20230901,095300,3051920,12760,12760,12760,12760,0
|
|
20230901,095200,3051920,12760,12760,12760,12760,0
|
|
20230901,095100,3051920,12760,12760,12760,12760,0
|
|
20230901,095000,3051920,12760,12760,12760,12760,0
|
|
20230901,094900,3051920,12760,12760,12760,12760,0
|
|
20230901,094800,3051920,12760,12760,12760,12760,0
|
|
20230901,094700,3051920,12760,12760,12760,12760,14
|
|
20230901,094600,2873280,12760,12760,12760,12760,10
|
|
20230901,094500,2745680,12760,12760,12760,12760,8
|
|
20230901,094400,2643600,12760,12760,12760,12760,2
|
|
20230901,094300,2618080,12760,12760,12760,12760,20
|
|
20230901,094200,2362880,12760,12760,12760,12760,0
|
|
20230901,094100,2362880,12760,12760,12760,12760,0
|
|
20230901,094000,2362880,12760,12760,12760,12760,0
|
|
20230901,093900,2362880,12760,12760,12760,12760,0
|
|
20230901,093800,2362880,12760,12760,12760,12760,0
|
|
20230901,093700,2362880,12760,12760,12760,12760,0
|
|
20230901,093600,2362880,12760,12760,12760,12760,0
|
|
20230901,093500,2362880,12760,12760,12760,12760,0
|
|
20230901,093400,2362880,12760,12760,12760,12760,0
|
|
20230901,093300,2362880,12760,12760,12760,12760,0
|
|
20230901,093200,2362880,12760,12760,12760,12760,1
|
|
20230901,093100,2350120,12760,12760,12760,12760,0
|
|
20230901,093000,2350120,12760,12760,12760,12760,0
|
|
20230901,092900,2350120,12760,12760,12760,12760,0
|
|
20230901,092800,2350120,12760,12760,12760,12760,0
|
|
20230901,092700,2350120,12760,12760,12760,12760,0
|
|
20230901,092600,2350120,12760,12760,12760,12760,0
|
|
20230901,092500,2350120,12760,12760,12760,12760,0
|
|
20230901,092400,2350120,12760,12760,12760,12760,0
|
|
20230901,092300,2350120,12760,12760,12760,12760,0
|
|
20230901,092200,2350120,12760,12760,12760,12760,0
|
|
20230901,092100,2350120,12760,12760,12760,12760,0
|
|
20230901,092000,2350120,12760,12760,12760,12760,0
|
|
20230901,091900,2350120,12760,12760,12760,12760,0
|
|
20230901,091800,2350120,12760,12760,12760,12760,3
|
|
20230901,091700,2311840,12750,12750,12750,12750,1
|
|
20230901,091600,2299090,12770,12770,12770,12770,157
|
|
20230901,091500,294200,12820,12820,12820,12820,1
|
|
20230901,091400,281380,12750,12750,12750,12750,0
|
|
20230901,091300,281380,12750,12750,12750,12750,0
|
|
20230901,091200,281380,12750,12750,12750,12750,0
|
|
20230901,091100,281380,12750,12750,12750,12750,0
|
|
20230901,091000,281380,12750,12750,12750,12750,0
|
|
20230901,090900,281380,12750,12750,12750,12750,0
|
|
20230901,090800,281380,12750,12750,12750,12750,0
|
|
20230901,090700,281380,12750,12750,12750,12750,11
|
|
20230901,090600,141130,12830,12830,12830,12830,0
|
|
20230901,090500,141130,12830,12830,12830,12830,0
|
|
20230901,090400,141130,12830,12830,12830,12830,0
|
|
20230901,090300,141130,12830,12830,12830,12830,0
|
|
20230901,090200,141130,12830,12830,12830,12830,0
|
|
20230901,090100,141130,12830,12830,12830,12830,0
|
|
20230901,090000,141130,12830,12830,12830,12830,11
|