676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201300,726088750,36800,36800,36800,36800,284
|
|
20230829,201200,726088750,36800,36800,36800,36800,0
|
|
20230829,201100,726088750,36800,36800,36800,36800,0
|
|
20230829,201000,726088750,36800,36800,36800,36800,0
|
|
20230829,200900,726088750,36800,36800,36800,36800,0
|
|
20230829,200800,726088750,36800,36800,36800,36800,0
|
|
20230829,200700,726088750,36800,36800,36800,36800,0
|
|
20230829,200600,726088750,36800,36800,36800,36800,0
|
|
20230829,200500,726088750,36800,36800,36800,36800,0
|
|
20230829,200400,726088750,36800,36800,36800,36800,0
|
|
20230829,200300,726088750,36800,36800,36800,36800,0
|
|
20230829,200200,726088750,36800,36800,36800,36800,0
|
|
20230829,200100,726088750,36800,36800,36800,36800,0
|
|
20230829,200000,726088750,36800,36800,36800,36800,0
|
|
20230829,195900,726088750,36800,36800,36800,36800,0
|
|
20230829,195800,726088750,36800,36800,36800,36800,0
|
|
20230829,195700,726088750,36800,36800,36800,36800,0
|
|
20230829,195600,726088750,36800,36800,36800,36800,0
|
|
20230829,195500,726088750,36800,36800,36800,36800,0
|
|
20230829,195400,726088750,36800,36800,36800,36800,0
|
|
20230829,195300,726088750,36800,36800,36800,36800,0
|
|
20230829,195200,726088750,36800,36800,36800,36800,0
|
|
20230829,195100,726088750,36800,36800,36800,36800,0
|
|
20230829,195000,726088750,36800,36800,36800,36800,0
|
|
20230829,194900,726088750,36800,36800,36800,36800,0
|
|
20230829,194800,726088750,36800,36800,36800,36800,0
|
|
20230829,194700,726088750,36800,36800,36800,36800,0
|
|
20230829,194600,726088750,36800,36800,36800,36800,0
|
|
20230829,194500,726088750,36800,36800,36800,36800,0
|
|
20230829,194400,726088750,36800,36800,36800,36800,0
|
|
20230829,194300,726088750,36800,36800,36800,36800,284
|
|
20230829,194200,726088750,36800,36800,36800,36800,0
|
|
20230829,194100,726088750,36800,36800,36800,36800,0
|
|
20230829,194000,726088750,36800,36800,36800,36800,0
|
|
20230829,193900,726088750,36800,36800,36800,36800,0
|
|
20230829,193800,726088750,36800,36800,36800,36800,0
|
|
20230829,193700,726088750,36800,36800,36800,36800,0
|
|
20230829,193600,726088750,36800,36800,36800,36800,0
|
|
20230829,193500,726088750,36800,36800,36800,36800,0
|
|
20230829,193400,726088750,36800,36800,36800,36800,0
|
|
20230829,193300,726088750,36800,36800,36800,36800,0
|
|
20230829,193200,726088750,36800,36800,36800,36800,0
|
|
20230829,193100,726088750,36800,36800,36800,36800,0
|
|
20230829,193000,726088750,36800,36800,36800,36800,0
|
|
20230829,192900,726088750,36800,36800,36800,36800,0
|
|
20230829,192800,726088750,36800,36800,36800,36800,0
|
|
20230829,192700,726088750,36800,36800,36800,36800,0
|
|
20230829,192600,726088750,36800,36800,36800,36800,0
|
|
20230829,192500,726088750,36800,36800,36800,36800,0
|
|
20230829,192400,726088750,36800,36800,36800,36800,0
|
|
20230829,192300,726088750,36800,36800,36800,36800,0
|
|
20230829,192200,726088750,36800,36800,36800,36800,0
|
|
20230829,192100,726088750,36800,36800,36800,36800,0
|
|
20230829,192000,726088750,36800,36800,36800,36800,0
|
|
20230829,191900,726088750,36800,36800,36800,36800,0
|
|
20230829,191800,726088750,36800,36800,36800,36800,0
|
|
20230829,191700,726088750,36800,36800,36800,36800,0
|
|
20230829,191600,726088750,36800,36800,36800,36800,0
|
|
20230829,191500,726088750,36800,36800,36800,36800,0
|
|
20230829,191400,726088750,36800,36800,36800,36800,0
|
|
20230829,191300,726088750,36800,36800,36800,36800,284
|
|
20230829,191200,726088750,36800,36800,36800,36800,0
|
|
20230829,191100,726088750,36800,36800,36800,36800,0
|
|
20230829,191000,726088750,36800,36800,36800,36800,0
|
|
20230829,190900,726088750,36800,36800,36800,36800,0
|
|
20230829,190800,726088750,36800,36800,36800,36800,0
|
|
20230829,190700,726088750,36800,36800,36800,36800,0
|
|
20230829,190600,726088750,36800,36800,36800,36800,0
|
|
20230829,190500,726088750,36800,36800,36800,36800,0
|
|
20230829,190400,726088750,36800,36800,36800,36800,0
|
|
20230829,190300,726088750,36800,36800,36800,36800,0
|
|
20230829,190200,726088750,36800,36800,36800,36800,0
|
|
20230829,190100,726088750,36800,36800,36800,36800,0
|
|
20230829,190000,726088750,36800,36800,36800,36800,0
|
|
20230829,185900,726088750,36800,36800,36800,36800,0
|
|
20230829,185800,726088750,36800,36800,36800,36800,0
|
|
20230829,185700,726088750,36800,36800,36800,36800,0
|
|
20230829,185600,726088750,36800,36800,36800,36800,0
|
|
20230829,185500,726088750,36800,36800,36800,36800,0
|
|
20230829,185400,726088750,36800,36800,36800,36800,0
|
|
20230829,185300,726088750,36800,36800,36800,36800,0
|
|
20230829,185200,726088750,36800,36800,36800,36800,0
|
|
20230829,185100,726088750,36800,36800,36800,36800,0
|
|
20230829,185000,726088750,36800,36800,36800,36800,0
|
|
20230829,184900,726088750,36800,36800,36800,36800,0
|
|
20230829,184800,726088750,36800,36800,36800,36800,0
|
|
20230829,184700,726088750,36800,36800,36800,36800,0
|
|
20230829,184600,726088750,36800,36800,36800,36800,0
|
|
20230829,184500,726088750,36800,36800,36800,36800,0
|
|
20230829,184400,726088750,36800,36800,36800,36800,0
|
|
20230829,184300,726088750,36800,36800,36800,36800,284
|
|
20230829,184200,726088750,36800,36800,36800,36800,0
|
|
20230829,184100,726088750,36800,36800,36800,36800,0
|
|
20230829,184000,726088750,36800,36800,36800,36800,0
|
|
20230829,183900,726088750,36800,36800,36800,36800,0
|
|
20230829,183800,726088750,36800,36800,36800,36800,0
|
|
20230829,183700,726088750,36800,36800,36800,36800,0
|
|
20230829,183600,726088750,36800,36800,36800,36800,0
|
|
20230829,183500,726088750,36800,36800,36800,36800,0
|
|
20230829,183400,726088750,36800,36800,36800,36800,0
|
|
20230829,183300,726088750,36800,36800,36800,36800,0
|
|
20230829,183200,726088750,36800,36800,36800,36800,0
|
|
20230829,183100,726088750,36800,36800,36800,36800,0
|
|
20230829,183000,726088750,36800,36800,36800,36800,0
|
|
20230829,182900,726088750,36800,36800,36800,36800,0
|
|
20230829,182800,726088750,36800,36800,36800,36800,0
|
|
20230829,182700,726088750,36800,36800,36800,36800,0
|
|
20230829,182600,726088750,36800,36800,36800,36800,0
|
|
20230829,182500,726088750,36800,36800,36800,36800,0
|
|
20230829,182400,726088750,36800,36800,36800,36800,0
|
|
20230829,182300,726088750,36800,36800,36800,36800,0
|
|
20230829,182200,726088750,36800,36800,36800,36800,0
|
|
20230829,182100,726088750,36800,36800,36800,36800,0
|
|
20230829,182000,726088750,36800,36800,36800,36800,0
|
|
20230829,181900,726088750,36800,36800,36800,36800,0
|
|
20230829,181800,726088750,36800,36800,36800,36800,0
|
|
20230829,181700,726088750,36800,36800,36800,36800,0
|
|
20230829,181600,726088750,36800,36800,36800,36800,0
|
|
20230829,181500,726088750,36800,36800,36800,36800,0
|
|
20230829,181400,726088750,36800,36800,36800,36800,0
|
|
20230829,181300,726088750,36800,36800,36800,36800,284
|
|
20230829,181200,726088750,36800,36800,36800,36800,0
|
|
20230829,181100,726088750,36800,36800,36800,36800,0
|
|
20230829,181000,726088750,36800,36800,36800,36800,0
|
|
20230829,180900,726088750,36800,36800,36800,36800,0
|
|
20230829,180800,726088750,36800,36800,36800,36800,0
|
|
20230829,180700,726088750,36800,36800,36800,36800,0
|
|
20230829,180600,726088750,36800,36800,36800,36800,0
|
|
20230829,180500,726088750,36800,36800,36800,36800,0
|
|
20230829,180400,726088750,36800,36800,36800,36800,0
|
|
20230829,180300,726088750,36800,36800,36800,36800,0
|
|
20230829,180200,726088750,36800,36800,36800,36800,0
|
|
20230829,180100,726088750,36800,36800,36800,36800,0
|
|
20230829,180000,726088750,36800,36800,36800,36800,0
|
|
20230829,175900,726088750,36800,36800,36800,36800,0
|
|
20230829,175800,726088750,36800,36800,36800,36800,0
|
|
20230829,175700,726088750,36800,36800,36800,36800,0
|
|
20230829,175600,726088750,36800,36800,36800,36800,0
|
|
20230829,175500,726088750,36800,36800,36800,36800,0
|
|
20230829,175400,726088750,36800,36800,36800,36800,0
|
|
20230829,175300,726088750,36800,36800,36800,36800,0
|
|
20230829,175200,726088750,36800,36800,36800,36800,0
|
|
20230829,175100,726088750,36800,36800,36800,36800,0
|
|
20230829,175000,726088750,36800,36800,36800,36800,0
|
|
20230829,174900,726088750,36800,36800,36800,36800,0
|
|
20230829,174800,726088750,36800,36800,36800,36800,0
|
|
20230829,174700,726088750,36800,36800,36800,36800,0
|
|
20230829,174600,726088750,36800,36800,36800,36800,0
|
|
20230829,174500,726088750,36800,36800,36800,36800,0
|
|
20230829,174400,726088750,36800,36800,36800,36800,0
|
|
20230829,174300,726088750,36800,36800,36800,36800,284
|
|
20230829,174200,726088750,36800,36800,36800,36800,0
|
|
20230829,174100,726088750,36800,36800,36800,36800,0
|
|
20230829,174000,726088750,36800,36800,36800,36800,0
|
|
20230829,173900,726088750,36800,36800,36800,36800,0
|
|
20230829,173800,726088750,36800,36800,36800,36800,0
|
|
20230829,173700,726088750,36800,36800,36800,36800,0
|
|
20230829,173600,726088750,36800,36800,36800,36800,0
|
|
20230829,173500,726088750,36800,36800,36800,36800,0
|
|
20230829,173400,726088750,36800,36800,36800,36800,0
|
|
20230829,173300,726088750,36800,36800,36800,36800,0
|
|
20230829,173200,726088750,36800,36800,36800,36800,0
|
|
20230829,173100,726088750,36800,36800,36800,36800,0
|
|
20230829,173000,726088750,36800,36800,36800,36800,0
|
|
20230829,172900,726088750,36800,36800,36800,36800,0
|
|
20230829,172800,726088750,36800,36800,36800,36800,0
|
|
20230829,172700,726088750,36800,36800,36800,36800,0
|
|
20230829,172600,726088750,36800,36800,36800,36800,0
|
|
20230829,172500,726088750,36800,36800,36800,36800,0
|
|
20230829,172400,726088750,36800,36800,36800,36800,0
|
|
20230829,172300,726088750,36800,36800,36800,36800,0
|
|
20230829,172200,726088750,36800,36800,36800,36800,0
|
|
20230829,172100,726088750,36800,36800,36800,36800,0
|
|
20230829,172000,726088750,36800,36800,36800,36800,0
|
|
20230829,171900,726088750,36800,36800,36800,36800,0
|
|
20230829,171800,726088750,36800,36800,36800,36800,0
|
|
20230829,171700,726088750,36800,36800,36800,36800,0
|
|
20230829,171600,726088750,36800,36800,36800,36800,0
|
|
20230829,171500,726088750,36800,36800,36800,36800,0
|
|
20230829,171400,726088750,36800,36800,36800,36800,0
|
|
20230829,171300,726088750,36800,36800,36800,36800,284
|
|
20230829,171200,726088750,36800,36800,36800,36800,0
|
|
20230829,171100,726088750,36800,36800,36800,36800,0
|
|
20230829,171000,726088750,36800,36800,36800,36800,0
|
|
20230829,170900,726088750,36800,36800,36800,36800,0
|
|
20230829,170800,726088750,36800,36800,36800,36800,0
|
|
20230829,170700,726088750,36800,36800,36800,36800,0
|
|
20230829,170600,726088750,36800,36800,36800,36800,0
|
|
20230829,170500,726088750,36800,36800,36800,36800,0
|
|
20230829,170400,726088750,36800,36800,36800,36800,0
|
|
20230829,170300,726088750,36800,36800,36800,36800,0
|
|
20230829,170200,726088750,36800,36800,36800,36800,0
|
|
20230829,170100,726088750,36800,36800,36800,36800,0
|
|
20230829,170000,726088750,36800,36800,36800,36800,0
|
|
20230829,165900,726088750,36800,36800,36800,36800,0
|
|
20230829,165800,726088750,36800,36800,36800,36800,0
|
|
20230829,165700,726088750,36800,36800,36800,36800,0
|
|
20230829,165600,726088750,36800,36800,36800,36800,0
|
|
20230829,165500,726088750,36800,36800,36800,36800,0
|
|
20230829,165400,726088750,36800,36800,36800,36800,0
|
|
20230829,165300,726088750,36800,36800,36800,36800,0
|
|
20230829,165200,726088750,36800,36800,36800,36800,0
|
|
20230829,165100,726088750,36800,36800,36800,36800,0
|
|
20230829,165000,726088750,36800,36800,36800,36800,0
|
|
20230829,164900,726088750,36800,36800,36800,36800,0
|
|
20230829,164800,726088750,36800,36800,36800,36800,0
|
|
20230829,164700,726088750,36800,36800,36800,36800,0
|
|
20230829,164600,726088750,36800,36800,36800,36800,0
|
|
20230829,164500,726088750,36800,36800,36800,36800,0
|
|
20230829,164400,726088750,36800,36800,36800,36800,0
|
|
20230829,164300,726088750,36800,36800,36800,36800,284
|
|
20230829,164200,726088750,36800,36800,36800,36800,0
|
|
20230829,164100,726088750,36800,36800,36800,36800,0
|
|
20230829,164000,726088750,36800,36800,36800,36800,0
|
|
20230829,163900,726088750,36800,36800,36800,36800,0
|
|
20230829,163800,726088750,36800,36800,36800,36800,0
|
|
20230829,163700,726088750,36800,36800,36800,36800,0
|
|
20230829,163600,726088750,36800,36800,36800,36800,0
|
|
20230829,163500,726088750,36800,36800,36800,36800,0
|
|
20230829,163400,726088750,36800,36800,36800,36800,0
|
|
20230829,163300,726088750,36800,36800,36800,36800,0
|
|
20230829,163200,726088750,36800,36800,36800,36800,0
|
|
20230829,163100,726088750,36800,36800,36800,36800,0
|
|
20230829,163000,726088750,36800,36800,36800,36800,0
|
|
20230829,162900,726088750,36800,36800,36800,36800,0
|
|
20230829,162800,726088750,36800,36800,36800,36800,0
|
|
20230829,162700,726088750,36800,36800,36800,36800,0
|
|
20230829,162600,726088750,36800,36800,36800,36800,0
|
|
20230829,162500,726088750,36800,36800,36800,36800,0
|
|
20230829,162400,726088750,36800,36800,36800,36800,0
|
|
20230829,162300,726088750,36800,36800,36800,36800,0
|
|
20230829,162200,726088750,36800,36800,36800,36800,0
|
|
20230829,162100,726088750,36800,36800,36800,36800,0
|
|
20230829,162000,726088750,36800,36800,36800,36800,0
|
|
20230829,161900,726088750,36800,36800,36800,36800,0
|
|
20230829,161800,726088750,36800,36800,36800,36800,0
|
|
20230829,161700,726088750,36800,36800,36800,36800,0
|
|
20230829,161600,726088750,36800,36800,36800,36800,0
|
|
20230829,161500,726088750,36800,36800,36800,36800,0
|
|
20230829,161400,726088750,36800,36800,36800,36800,0
|
|
20230829,161300,726088750,36800,36800,36800,36800,284
|
|
20230829,161200,726088750,36800,36800,36800,36800,0
|
|
20230829,161100,726088750,36800,36800,36800,36800,0
|
|
20230829,161000,726088750,36800,36800,36800,36800,0
|
|
20230829,160900,726088750,36800,36800,36800,36800,0
|
|
20230829,160800,726088750,36800,36800,36800,36800,0
|
|
20230829,160700,726088750,36800,36800,36800,36800,0
|
|
20230829,160600,726088750,36800,36800,36800,36800,0
|
|
20230829,160500,726088750,36800,36800,36800,36800,0
|
|
20230829,160400,726088750,36800,36800,36800,36800,0
|
|
20230829,160300,726088750,36800,36800,36800,36800,0
|
|
20230829,160200,726088750,36800,36800,36800,36800,0
|
|
20230829,160100,726088750,36800,36800,36800,36800,0
|
|
20230829,160000,726088750,36800,36800,36800,36800,0
|
|
20230829,155900,726088750,36800,36800,36800,36800,0
|
|
20230829,155800,726088750,36800,36800,36800,36800,0
|
|
20230829,155700,726088750,36800,36800,36800,36800,0
|
|
20230829,155600,726088750,36800,36800,36800,36800,0
|
|
20230829,155500,726088750,36800,36800,36800,36800,0
|
|
20230829,155400,726088750,36800,36800,36800,36800,0
|
|
20230829,155300,726088750,36800,36800,36800,36800,0
|
|
20230829,155200,726088750,36800,36800,36800,36800,0
|
|
20230829,155100,726088750,36800,36800,36800,36800,0
|
|
20230829,155000,726088750,36800,36800,36800,36800,0
|
|
20230829,154900,726088750,36800,36800,36800,36800,0
|
|
20230829,154800,726088750,36800,36800,36800,36800,0
|
|
20230829,154700,726088750,36800,36800,36800,36800,0
|
|
20230829,154600,726088750,36800,36800,36800,36800,0
|
|
20230829,154500,726088750,36800,36800,36800,36800,0
|
|
20230829,154400,726088750,36800,36800,36800,36800,0
|
|
20230829,154300,726088750,36800,36800,36800,36800,284
|
|
20230829,154200,726088750,36800,36800,36800,36800,0
|
|
20230829,154100,726088750,36800,36800,36800,36800,0
|
|
20230829,154000,726088750,36800,36800,36800,36800,0
|
|
20230829,153900,726088750,36800,36800,36800,36800,0
|
|
20230829,153800,726088750,36800,36800,36800,36800,0
|
|
20230829,153700,726088750,36800,36800,36800,36800,0
|
|
20230829,153600,726088750,36800,36800,36800,36800,0
|
|
20230829,153500,726088750,36800,36800,36800,36800,0
|
|
20230829,153400,726088750,36800,36800,36800,36800,0
|
|
20230829,153300,726088750,36800,36800,36800,36800,0
|
|
20230829,153200,726088750,36800,36800,36800,36800,0
|
|
20230829,153100,726088750,36800,36800,36800,36800,0
|
|
20230829,153000,726088750,36800,36800,36800,36800,284
|
|
20230829,152900,715637550,36700,36700,36700,36700,0
|
|
20230829,152800,715637550,36700,36700,36700,36700,0
|
|
20230829,152700,715637550,36700,36700,36700,36700,0
|
|
20230829,152600,715637550,36700,36700,36700,36700,0
|
|
20230829,152500,715637550,36700,36700,36700,36700,0
|
|
20230829,152400,715637550,36700,36700,36700,36700,0
|
|
20230829,152300,715637550,36700,36700,36700,36700,0
|
|
20230829,152200,715637550,36700,36700,36700,36700,0
|
|
20230829,152100,715637550,36700,36700,36700,36700,0
|
|
20230829,152000,715637550,36700,36700,36700,36700,0
|
|
20230829,151900,715637550,36700,36500,36700,36500,4
|
|
20230829,151800,715491350,36700,36700,36700,36700,0
|
|
20230829,151700,715491350,36700,36700,36700,36700,0
|
|
20230829,151600,715491350,36700,36400,36700,36400,101
|
|
20230829,151500,711786800,36400,36400,36400,36400,0
|
|
20230829,151400,711786800,36400,36400,36400,36400,0
|
|
20230829,151300,711786800,36400,36400,36400,36400,50
|
|
20230829,151200,709966800,36350,36350,36350,36300,52
|
|
20230829,151100,708078100,36350,36350,36350,36350,0
|
|
20230829,151000,708078100,36350,36400,36400,36350,50
|
|
20230829,150900,706259850,36550,36550,36550,36550,0
|
|
20230829,150800,706259850,36550,36550,36550,36550,0
|
|
20230829,150700,706259850,36550,36550,36550,36550,0
|
|
20230829,150600,706259850,36550,36550,36550,36550,0
|
|
20230829,150500,706259850,36550,36550,36550,36550,44
|
|
20230829,150400,704651650,36650,36500,36650,36500,135
|
|
20230829,150300,699709350,36600,36600,36600,36600,0
|
|
20230829,150200,699709350,36600,36600,36600,36600,2
|
|
20230829,150100,699636150,36350,36350,36350,36350,0
|
|
20230829,150000,699636150,36350,36350,36350,36350,0
|
|
20230829,145900,699636150,36350,36450,36450,36350,5
|
|
20230829,145800,699454200,36400,36500,36500,36400,40
|
|
20230829,145700,697997050,36750,36550,36750,36500,151
|
|
20230829,145600,692485150,36550,36550,36550,36550,60
|
|
20230829,145500,690292150,36550,36550,36550,36550,0
|
|
20230829,145400,690292150,36550,36550,36550,36550,4
|
|
20230829,145300,690145950,36750,36750,36750,36750,0
|
|
20230829,145200,690145950,36750,36750,36750,36750,0
|
|
20230829,145100,690145950,36750,36750,36750,36750,0
|
|
20230829,145000,690145950,36750,36750,36750,36750,0
|
|
20230829,144900,690145950,36750,36750,36750,36750,0
|
|
20230829,144800,690145950,36750,36750,36750,36750,51
|
|
20230829,144700,688271700,36750,36750,36750,36750,0
|
|
20230829,144600,688271700,36750,36750,36750,36750,0
|
|
20230829,144500,688271700,36750,36750,36750,36750,0
|
|
20230829,144400,688271700,36750,36700,36750,36700,60
|
|
20230829,144300,686066750,36700,36700,36700,36700,0
|
|
20230829,144200,686066750,36700,36700,36700,36700,0
|
|
20230829,144100,686066750,36700,36700,36700,36700,0
|
|
20230829,144000,686066750,36700,36700,36700,36700,0
|
|
20230829,143900,686066750,36700,36700,36700,36700,41
|
|
20230829,143800,684562050,36700,36700,36700,36700,0
|
|
20230829,143700,684562050,36700,36700,36700,36700,0
|
|
20230829,143600,684562050,36700,36700,36700,36700,0
|
|
20230829,143500,684562050,36700,36700,36700,36700,2
|
|
20230829,143400,684488650,36500,36500,36500,36500,0
|
|
20230829,143300,684488650,36500,36500,36500,36500,0
|
|
20230829,143200,684488650,36500,36500,36500,36500,0
|
|
20230829,143100,684488650,36500,36500,36500,36500,0
|
|
20230829,143000,684488650,36500,36500,36500,36500,0
|
|
20230829,142900,684488650,36500,36500,36500,36500,27
|
|
20230829,142800,683503150,36700,36700,36700,36700,0
|
|
20230829,142700,683503150,36700,36700,36700,36700,0
|
|
20230829,142600,683503150,36700,36700,36700,36700,0
|
|
20230829,142500,683503150,36700,36700,36700,36700,0
|
|
20230829,142400,683503150,36700,36700,36700,36700,0
|
|
20230829,142300,683503150,36700,36700,36700,36700,71
|
|
20230829,142200,680897450,36700,36700,36700,36700,0
|
|
20230829,142100,680897450,36700,36700,36700,36700,0
|
|
20230829,142000,680897450,36700,36400,36700,36400,10
|
|
20230829,141900,680533150,36500,36500,36500,36500,0
|
|
20230829,141800,680533150,36500,36500,36500,36500,0
|
|
20230829,141700,680533150,36500,36500,36500,36500,82
|
|
20230829,141600,677540150,36700,36700,36700,36700,0
|
|
20230829,141500,677540150,36700,36700,36700,36700,0
|
|
20230829,141400,677540150,36700,36700,36700,36700,0
|
|
20230829,141300,677540150,36700,36700,36700,36700,1
|
|
20230829,141200,677503450,36700,36700,36700,36700,0
|
|
20230829,141100,677503450,36700,36700,36700,36700,1
|
|
20230829,141000,677466750,36500,36500,36500,36500,1
|
|
20230829,140900,677430250,36700,36700,36700,36700,0
|
|
20230829,140800,677430250,36700,36700,36700,36700,0
|
|
20230829,140700,677430250,36700,36700,36700,36700,0
|
|
20230829,140600,677430250,36700,36700,36700,36700,0
|
|
20230829,140500,677430250,36700,36700,36700,36700,0
|
|
20230829,140400,677430250,36700,36700,36700,36700,0
|
|
20230829,140300,677430250,36700,36700,36700,36700,0
|
|
20230829,140200,677430250,36700,36700,36700,36700,1
|
|
20230829,140100,677393550,36700,36700,36700,36700,2
|
|
20230829,140000,677320150,36700,36700,36700,36700,2
|
|
20230829,135900,677246750,36700,36700,36700,36700,0
|
|
20230829,135800,677246750,36700,36700,36700,36700,0
|
|
20230829,135700,677246750,36700,36700,36700,36700,1
|
|
20230829,135600,677210050,36700,36700,36700,36700,0
|
|
20230829,135500,677210050,36700,36400,36700,36300,59
|
|
20230829,135400,675063000,36700,36700,36700,36700,0
|
|
20230829,135300,675063000,36700,36700,36700,36700,3
|
|
20230829,135200,674952900,36750,36700,36750,36700,2
|
|
20230829,135100,674879450,36350,36350,36350,36350,0
|
|
20230829,135000,674879450,36350,36600,36600,36350,222
|
|
20230829,134900,666803200,36700,36700,36700,36700,0
|
|
20230829,134800,666803200,36700,36700,36700,36700,0
|
|
20230829,134700,666803200,36700,36700,36700,36700,0
|
|
20230829,134600,666803200,36700,36700,36700,36700,0
|
|
20230829,134500,666803200,36700,36700,36700,36700,1
|
|
20230829,134400,666766500,36450,36550,36550,36450,238
|
|
20230829,134300,658078300,36800,36800,36800,36800,0
|
|
20230829,134200,658078300,36800,36800,36800,36800,0
|
|
20230829,134100,658078300,36800,36800,36800,36800,0
|
|
20230829,134000,658078300,36800,36800,36800,36800,0
|
|
20230829,133900,658078300,36800,36800,36800,36800,1
|
|
20230829,133800,658041500,36550,36550,36550,36550,4
|
|
20230829,133700,657895300,36800,36800,36800,36800,0
|
|
20230829,133600,657895300,36800,36500,36800,36500,38
|
|
20230829,133500,656503950,36500,36500,36500,36500,22
|
|
20230829,133400,655700950,36500,36500,36500,36500,36
|
|
20230829,133300,654386950,36550,36700,36700,36500,136
|
|
20230829,133200,649418200,36550,36550,36550,36550,70
|
|
20230829,133100,646859700,36550,36550,36550,36550,38
|
|
20230829,133000,645470800,36550,36600,36600,36500,419
|
|
20230829,132900,630153500,36600,36600,36600,36600,0
|
|
20230829,132800,630153500,36600,36600,36600,36600,0
|
|
20230829,132700,630153500,36600,36650,36650,36600,116
|
|
20230829,132600,625906700,36650,36650,36650,36650,0
|
|
20230829,132500,625906700,36650,36650,36650,36650,4
|
|
20230829,132400,625760100,36750,36800,36800,36750,206
|
|
20230829,132300,618184600,36750,36750,36750,36750,1
|
|
20230829,132200,618147850,36800,36800,36800,36800,20
|
|
20230829,132100,617411850,36800,36800,36800,36800,0
|
|
20230829,132000,617411850,36800,36800,36800,36800,96
|
|
20230829,131900,613879050,36800,36850,36850,36800,185
|
|
20230829,131800,607062100,36900,36950,36950,36900,149
|
|
20230829,131700,601563150,36950,37000,37000,36950,259
|
|
20230829,131600,591989350,37100,37050,37100,37000,197
|
|
20230829,131500,584690850,37050,37100,37100,37050,34
|
|
20230829,131400,583429500,37100,37150,37150,37100,8
|
|
20230829,131300,583132650,37150,37150,37150,37150,2
|
|
20230829,131200,583058350,37350,37350,37350,37350,0
|
|
20230829,131100,583058350,37350,37350,37350,37350,217
|
|
20230829,131000,574953400,37350,37350,37350,37350,1
|
|
20230829,130900,574916050,37350,37200,37350,37200,201
|
|
20230829,130800,567416700,37200,37200,37200,37200,0
|
|
20230829,130700,567416700,37200,37200,37200,37200,0
|
|
20230829,130600,567416700,37200,37250,37300,37200,126
|
|
20230829,130500,562722700,37250,37600,37600,37250,170
|
|
20230829,130400,556374100,37600,37300,37600,37300,393
|
|
20230829,130300,541661100,37150,37250,37250,37150,117
|
|
20230829,130200,537311550,37250,37250,37250,37250,1
|
|
20230829,130100,537274300,37300,37300,37400,37300,23
|
|
20230829,130000,536416300,37300,37350,37350,37300,153
|
|
20230829,125900,530705900,37300,37400,37400,37300,37
|
|
20230829,125800,529323400,37450,37400,37450,37400,26
|
|
20230829,125700,528349750,37400,37350,37400,37350,433
|
|
20230829,125600,512171700,37350,37150,37350,37150,280
|
|
20230829,125500,501749800,37150,37150,37150,37150,1
|
|
20230829,125400,501712650,37150,37050,37150,37050,63
|
|
20230829,125300,499373900,37100,37100,37100,37100,4
|
|
20230829,125200,499225500,37150,37150,37150,37150,0
|
|
20230829,125100,499225500,37150,37150,37150,37150,0
|
|
20230829,125000,499225500,37150,37150,37150,37150,0
|
|
20230829,124900,499225500,37150,37000,37150,37000,223
|
|
20230829,124800,490965700,37100,37250,37250,37100,263
|
|
20230829,124700,481192750,37250,37300,37300,37250,75
|
|
20230829,124600,478396250,37300,37350,37450,37300,153
|
|
20230829,124500,472679150,37300,37250,37300,37250,51
|
|
20230829,124400,470776900,37300,37250,37300,37250,507
|
|
20230829,124300,451866200,37150,37250,37300,37150,696
|
|
20230829,124200,425944000,37300,37150,37300,37150,557
|
|
20230829,124100,405191550,37150,37150,37150,37150,155
|
|
20230829,124000,399433300,37250,37150,37250,37150,388
|
|
20230829,123900,384987350,37150,37050,37150,37000,385
|
|
20230829,123800,370712600,37100,37000,37100,37000,152
|
|
20230829,123700,365080000,37000,37000,37000,37000,21
|
|
20230829,123600,364303000,37200,36800,37200,36800,1153
|
|
20230829,123500,321586150,36800,36800,36800,36800,0
|
|
20230829,123400,321586150,36800,36750,36800,36750,188
|
|
20230829,123300,314667950,36800,36800,36800,36800,0
|
|
20230829,123200,314667950,36800,36800,36800,36800,0
|
|
20230829,123100,314667950,36800,36750,36800,36750,50
|
|
20230829,123000,312828150,36800,36800,36800,36800,1
|
|
20230829,122900,312791350,36450,36700,36700,36450,31
|
|
20230829,122800,311659350,36750,36950,36950,36750,115
|
|
20230829,122700,307410900,36700,36900,37050,36700,506
|
|
20230829,122600,288713850,36850,36550,36850,36550,651
|
|
20230829,122500,264805200,36500,36450,36500,36450,156
|
|
20230829,122400,259111400,36450,36300,36450,36300,656
|
|
20230829,122300,235256400,36250,36100,36250,36100,416
|
|
20230829,122200,220192500,36100,36100,36100,36100,0
|
|
20230829,122100,220192500,36100,36100,36100,36100,0
|
|
20230829,122000,220192500,36100,36100,36100,36100,0
|
|
20230829,121900,220192500,36100,36100,36100,36100,0
|
|
20230829,121800,220192500,36100,36100,36100,36100,0
|
|
20230829,121700,220192500,36100,36100,36100,36100,29
|
|
20230829,121600,219145600,36200,36200,36200,36200,0
|
|
20230829,121500,219145600,36200,36200,36200,36200,0
|
|
20230829,121400,219145600,36200,36200,36200,36200,0
|
|
20230829,121300,219145600,36200,36200,36200,36200,183
|
|
20230829,121200,212521000,36150,36100,36150,36100,54
|
|
20230829,121100,210569000,36100,36100,36100,36100,0
|
|
20230829,121000,210569000,36100,36100,36100,36100,0
|
|
20230829,120900,210569000,36100,36100,36100,36100,0
|
|
20230829,120800,210569000,36100,36100,36100,36100,0
|
|
20230829,120700,210569000,36100,36050,36100,36050,165
|
|
20230829,120600,204619500,36050,36050,36050,36050,0
|
|
20230829,120500,204619500,36050,36000,36050,36000,43
|
|
20230829,120400,203069900,35950,35950,35950,35950,10
|
|
20230829,120300,202710400,35950,35950,35950,35950,0
|
|
20230829,120200,202710400,35950,35950,35950,35950,0
|
|
20230829,120100,202710400,35950,35950,35950,35950,0
|
|
20230829,120000,202710400,35950,35950,35950,35950,0
|
|
20230829,115900,202710400,35950,35950,35950,35950,0
|
|
20230829,115800,202710400,35950,35950,35950,35950,0
|
|
20230829,115700,202710400,35950,35950,35950,35950,0
|
|
20230829,115600,202710400,35950,35950,35950,35950,0
|
|
20230829,115500,202710400,35950,35950,35950,35950,0
|
|
20230829,115400,202710400,35950,35950,35950,35950,5
|
|
20230829,115300,202530650,35900,35900,35900,35900,0
|
|
20230829,115200,202530650,35900,35900,35900,35900,0
|
|
20230829,115100,202530650,35900,35900,35900,35900,0
|
|
20230829,115000,202530650,35900,35900,35900,35900,0
|
|
20230829,114900,202530650,35900,35900,35900,35900,6
|
|
20230829,114800,202315250,35900,35900,35900,35900,0
|
|
20230829,114700,202315250,35900,36000,36000,35900,7
|
|
20230829,114600,202063850,36050,36050,36050,36050,0
|
|
20230829,114500,202063850,36050,36050,36050,36050,0
|
|
20230829,114400,202063850,36050,36050,36050,36050,0
|
|
20230829,114300,202063850,36050,36050,36050,36050,10
|
|
20230829,114200,201703350,35850,35850,35850,35850,0
|
|
20230829,114100,201703350,35850,35850,35850,35850,5
|
|
20230829,114000,201524100,36000,36000,36000,36000,0
|
|
20230829,113900,201524100,36000,36000,36000,36000,0
|
|
20230829,113800,201524100,36000,36000,36000,36000,0
|
|
20230829,113700,201524100,36000,35900,36000,35900,109
|
|
20230829,113600,197602200,35850,35850,35850,35850,0
|
|
20230829,113500,197602200,35850,35850,35850,35850,0
|
|
20230829,113400,197602200,35850,35850,35850,35850,0
|
|
20230829,113300,197602200,35850,35850,35850,35850,1
|
|
20230829,113200,197566350,35800,35800,35800,35800,0
|
|
20230829,113100,197566350,35800,35800,35800,35800,0
|
|
20230829,113000,197566350,35800,35800,35800,35800,0
|
|
20230829,112900,197566350,35800,35900,35900,35800,26
|
|
20230829,112800,196635450,35800,35800,35800,35800,0
|
|
20230829,112700,196635450,35800,35800,35800,35800,0
|
|
20230829,112600,196635450,35800,35800,35800,35800,0
|
|
20230829,112500,196635450,35800,35800,35800,35800,0
|
|
20230829,112400,196635450,35800,35800,35800,35800,0
|
|
20230829,112300,196635450,35800,35800,35800,35800,0
|
|
20230829,112200,196635450,35800,35800,35800,35800,0
|
|
20230829,112100,196635450,35800,35850,35850,35800,140
|
|
20230829,112000,191617650,35900,35900,35900,35900,0
|
|
20230829,111900,191617650,35900,35900,35900,35900,50
|
|
20230829,111800,189822650,36000,36000,36000,36000,0
|
|
20230829,111700,189822650,36000,36000,36000,36000,0
|
|
20230829,111600,189822650,36000,36000,36000,36000,0
|
|
20230829,111500,189822650,36000,36000,36000,36000,1
|
|
20230829,111400,189786650,36000,36000,36000,36000,0
|
|
20230829,111300,189786650,36000,36000,36000,36000,1
|
|
20230829,111200,189750650,35850,35850,35850,35850,0
|
|
20230829,111100,189750650,35850,35850,35850,35850,0
|
|
20230829,111000,189750650,35850,35850,35850,35850,11
|
|
20230829,110900,189356300,36050,36050,36050,36050,0
|
|
20230829,110800,189356300,36050,36050,36050,36050,0
|
|
20230829,110700,189356300,36050,36050,36050,36050,0
|
|
20230829,110600,189356300,36050,35900,36050,35900,4
|
|
20230829,110500,189212550,35850,35850,35850,35850,0
|
|
20230829,110400,189212550,35850,35850,35850,35850,61
|
|
20230829,110300,187025700,35900,35900,35900,35900,0
|
|
20230829,110200,187025700,35900,35900,35900,35900,7
|
|
20230829,110100,186774400,35900,35900,35900,35900,30
|
|
20230829,110000,185697400,35900,35900,35900,35900,0
|
|
20230829,105900,185697400,35900,35900,35900,35900,0
|
|
20230829,105800,185697400,35900,35900,35900,35900,3
|
|
20230829,105700,185589700,35950,35950,35950,35950,0
|
|
20230829,105600,185589700,35950,35950,35950,35950,0
|
|
20230829,105500,185589700,35950,35950,35950,35950,0
|
|
20230829,105400,185589700,35950,35950,35950,35950,0
|
|
20230829,105300,185589700,35950,35950,35950,35950,0
|
|
20230829,105200,185589700,35950,35950,35950,35950,1
|
|
20230829,105100,185553750,36050,36050,36050,36050,0
|
|
20230829,105000,185553750,36050,36050,36050,36050,0
|
|
20230829,104900,185553750,36050,36050,36050,36050,0
|
|
20230829,104800,185553750,36050,36050,36050,36050,0
|
|
20230829,104700,185553750,36050,36050,36050,36050,0
|
|
20230829,104600,185553750,36050,36000,36050,36000,81
|
|
20230829,104500,182636750,36000,36000,36000,36000,0
|
|
20230829,104400,182636750,36000,36000,36000,36000,0
|
|
20230829,104300,182636750,36000,36000,36000,36000,0
|
|
20230829,104200,182636750,36000,36000,36000,36000,0
|
|
20230829,104100,182636750,36000,36000,36000,36000,0
|
|
20230829,104000,182636750,36000,36000,36000,36000,0
|
|
20230829,103900,182636750,36000,36000,36000,36000,0
|
|
20230829,103800,182636750,36000,36000,36000,36000,0
|
|
20230829,103700,182636750,36000,36000,36000,36000,0
|
|
20230829,103600,182636750,36000,36000,36000,36000,101
|
|
20230829,103500,179000750,36000,36000,36000,36000,1
|
|
20230829,103400,178964750,35800,35800,35800,35800,0
|
|
20230829,103300,178964750,35800,35900,35900,35800,99
|
|
20230829,103200,175419450,35950,35950,35950,35950,0
|
|
20230829,103100,175419450,35950,35950,35950,35950,0
|
|
20230829,103000,175419450,35950,35950,35950,35950,37
|
|
20230829,102900,174089300,35950,35950,35950,35950,3
|
|
20230829,102800,173981450,36050,36050,36050,36050,5
|
|
20230829,102700,173801200,36150,36150,36150,36150,0
|
|
20230829,102600,173801200,36150,36100,36150,36100,30
|
|
20230829,102500,172716750,35900,35900,35900,35900,0
|
|
20230829,102400,172716750,35900,35900,35900,35900,0
|
|
20230829,102300,172716750,35900,35900,35900,35900,0
|
|
20230829,102200,172716750,35900,35900,35900,35900,0
|
|
20230829,102100,172716750,35900,35900,35900,35900,0
|
|
20230829,102000,172716750,35900,35900,35900,35900,10
|
|
20230829,101900,172357750,35900,35950,35950,35900,50
|
|
20230829,101800,170561900,36200,36200,36200,36200,1
|
|
20230829,101700,170525700,35750,36250,36250,35750,229
|
|
20230829,101600,162285250,36300,36300,36300,36300,0
|
|
20230829,101500,162285250,36300,36150,36300,36150,118
|
|
20230829,101400,158014400,36150,35950,36150,35950,150
|
|
20230829,101300,152593650,36100,36100,36100,36100,100
|
|
20230829,101200,148983650,36150,36150,36150,36150,0
|
|
20230829,101100,148983650,36150,35750,36150,35750,733
|
|
20230829,101000,122610250,35750,35750,35750,35750,40
|
|
20230829,100900,121180250,35600,35600,35600,35600,0
|
|
20230829,100800,121180250,35600,35600,35600,35600,0
|
|
20230829,100700,121180250,35600,35600,35600,35600,0
|
|
20230829,100600,121180250,35600,35600,35600,35600,100
|
|
20230829,100500,117620250,35600,35650,35650,35600,413
|
|
20230829,100400,102909750,35650,35650,35650,35650,10
|
|
20230829,100300,102553250,35650,35700,35700,35650,50
|
|
20230829,100200,100770500,35650,35650,35650,35650,0
|
|
20230829,100100,100770500,35650,35650,35650,35650,40
|
|
20230829,100000,99344500,35700,35700,35700,35700,0
|
|
20230829,095900,99344500,35700,35700,35700,35700,0
|
|
20230829,095800,99344500,35700,35700,35700,35700,71
|
|
20230829,095700,96809800,35800,35800,35800,35800,0
|
|
20230829,095600,96809800,35800,35800,35800,35800,0
|
|
20230829,095500,96809800,35800,35800,35800,35800,12
|
|
20230829,095400,96380200,35700,35700,35700,35700,50
|
|
20230829,095300,94595200,35700,35700,35700,35700,50
|
|
20230829,095200,92810200,35750,35750,35750,35750,0
|
|
20230829,095100,92810200,35750,35750,35750,35750,0
|
|
20230829,095000,92810200,35750,35750,35750,35750,4
|
|
20230829,094900,92667200,35950,35950,35950,35950,0
|
|
20230829,094800,92667200,35950,35750,35950,35750,100
|
|
20230829,094700,89078100,35700,35700,35700,35700,31
|
|
20230829,094600,87971400,35750,35750,35750,35750,144
|
|
20230829,094500,82823400,35750,35750,35750,35750,0
|
|
20230829,094400,82823400,35750,35750,35750,35750,14
|
|
20230829,094300,82322900,35750,35750,35750,35750,54
|
|
20230829,094200,80392400,35750,35750,35750,35750,0
|
|
20230829,094100,80392400,35750,35750,35750,35750,2
|
|
20230829,094000,80320900,35750,35750,35750,35750,1
|
|
20230829,093900,80285150,35850,35850,35850,35850,1
|
|
20230829,093800,80249300,35900,35900,35900,35900,0
|
|
20230829,093700,80249300,35900,35900,35900,35900,2
|
|
20230829,093600,80177500,35950,35700,35950,35700,10
|
|
20230829,093500,79820250,35800,35800,35800,35800,1
|
|
20230829,093400,79784450,35800,35800,35800,35800,26
|
|
20230829,093300,78853650,35800,35800,35800,35800,0
|
|
20230829,093200,78853650,35800,35800,35800,35800,0
|
|
20230829,093100,78853650,35800,35800,35800,35800,0
|
|
20230829,093000,78853650,35800,35800,35800,35800,3
|
|
20230829,092900,78746250,35950,35950,35950,35950,32
|
|
20230829,092800,77595850,35800,35800,35800,35800,4
|
|
20230829,092700,77452650,35750,35750,35750,35750,2
|
|
20230829,092600,77381150,35950,35950,35950,35950,10
|
|
20230829,092500,77021650,35950,35950,35950,35950,2
|
|
20230829,092400,76949750,35750,35750,35750,35750,0
|
|
20230829,092300,76949750,35750,35800,35800,35750,200
|
|
20230829,092200,69799650,35800,35750,35800,35750,4
|
|
20230829,092100,69656550,35800,35800,35800,35800,210
|
|
20230829,092000,62138550,35800,35850,35850,35800,100
|
|
20230829,091900,58558150,35850,35850,35850,35850,191
|
|
20230829,091800,51710800,35850,35850,35850,35850,1
|
|
20230829,091700,51674950,35800,35800,35800,35800,1
|
|
20230829,091600,51639150,36000,36050,36050,36000,9
|
|
20230829,091500,51314750,36100,36100,36100,36100,31
|
|
20230829,091400,50195650,36150,36150,36150,36150,0
|
|
20230829,091300,50195650,36150,36150,36150,36150,1
|
|
20230829,091200,50159500,35900,35900,35900,35900,0
|
|
20230829,091100,50159500,35900,35900,35900,35900,0
|
|
20230829,091000,50159500,35900,35800,35900,35800,376
|
|
20230829,090900,36671200,35900,35900,35900,35900,190
|
|
20230829,090800,29850200,35650,35650,35650,35650,33
|
|
20230829,090700,28673750,35650,35650,35650,35650,0
|
|
20230829,090600,28673750,35650,35900,35900,35650,14
|
|
20230829,090500,28171400,35850,35850,35850,35850,28
|
|
20230829,090400,27167600,35850,35850,35850,35800,12
|
|
20230829,090300,26737500,35900,35550,35900,35550,41
|
|
20230829,090200,25279600,35500,35500,35500,35500,50
|
|
20230829,090100,23504600,35500,35550,35550,35500,150
|
|
20230829,090000,18178300,35500,35500,35550,35500,512
|