698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,203500,138258020,12780,12780,12780,12780,53
|
|
20230901,203400,138258020,12780,12780,12780,12780,0
|
|
20230901,203300,138258020,12780,12780,12780,12780,0
|
|
20230901,203200,138258020,12780,12780,12780,12780,0
|
|
20230901,203100,138258020,12780,12780,12780,12780,0
|
|
20230901,203000,138258020,12780,12780,12780,12780,0
|
|
20230901,202900,138258020,12780,12780,12780,12780,0
|
|
20230901,202800,138258020,12780,12780,12780,12780,0
|
|
20230901,202700,138258020,12780,12780,12780,12780,0
|
|
20230901,202600,138258020,12780,12780,12780,12780,0
|
|
20230901,202500,138258020,12780,12780,12780,12780,0
|
|
20230901,202400,138258020,12780,12780,12780,12780,0
|
|
20230901,202300,138258020,12780,12780,12780,12780,0
|
|
20230901,202200,138258020,12780,12780,12780,12780,0
|
|
20230901,202100,138258020,12780,12780,12780,12780,0
|
|
20230901,202000,138258020,12780,12780,12780,12780,0
|
|
20230901,201900,138258020,12780,12780,12780,12780,0
|
|
20230901,201800,138258020,12780,12780,12780,12780,0
|
|
20230901,201700,138258020,12780,12780,12780,12780,0
|
|
20230901,201600,138258020,12780,12780,12780,12780,0
|
|
20230901,201500,138258020,12780,12780,12780,12780,0
|
|
20230901,201400,138258020,12780,12780,12780,12780,0
|
|
20230901,201300,138258020,12780,12780,12780,12780,0
|
|
20230901,201200,138258020,12780,12780,12780,12780,0
|
|
20230901,201100,138258020,12780,12780,12780,12780,0
|
|
20230901,201000,138258020,12780,12780,12780,12780,0
|
|
20230901,200900,138258020,12780,12780,12780,12780,0
|
|
20230901,200800,138258020,12780,12780,12780,12780,0
|
|
20230901,200700,138258020,12780,12780,12780,12780,0
|
|
20230901,200600,138258020,12780,12780,12780,12780,0
|
|
20230901,200500,138258020,12780,12780,12780,12780,53
|
|
20230901,200400,138258020,12780,12780,12780,12780,0
|
|
20230901,200300,138258020,12780,12780,12780,12780,0
|
|
20230901,200200,138258020,12780,12780,12780,12780,0
|
|
20230901,200100,138258020,12780,12780,12780,12780,0
|
|
20230901,200000,138258020,12780,12780,12780,12780,0
|
|
20230901,195900,138258020,12780,12780,12780,12780,0
|
|
20230901,195800,138258020,12780,12780,12780,12780,0
|
|
20230901,195700,138258020,12780,12780,12780,12780,0
|
|
20230901,195600,138258020,12780,12780,12780,12780,0
|
|
20230901,195500,138258020,12780,12780,12780,12780,0
|
|
20230901,195400,138258020,12780,12780,12780,12780,0
|
|
20230901,195300,138258020,12780,12780,12780,12780,0
|
|
20230901,195200,138258020,12780,12780,12780,12780,0
|
|
20230901,195100,138258020,12780,12780,12780,12780,0
|
|
20230901,195000,138258020,12780,12780,12780,12780,0
|
|
20230901,194900,138258020,12780,12780,12780,12780,0
|
|
20230901,194800,138258020,12780,12780,12780,12780,0
|
|
20230901,194700,138258020,12780,12780,12780,12780,0
|
|
20230901,194600,138258020,12780,12780,12780,12780,0
|
|
20230901,194500,138258020,12780,12780,12780,12780,0
|
|
20230901,194400,138258020,12780,12780,12780,12780,0
|
|
20230901,194300,138258020,12780,12780,12780,12780,0
|
|
20230901,194200,138258020,12780,12780,12780,12780,0
|
|
20230901,194100,138258020,12780,12780,12780,12780,0
|
|
20230901,194000,138258020,12780,12780,12780,12780,0
|
|
20230901,193900,138258020,12780,12780,12780,12780,0
|
|
20230901,193800,138258020,12780,12780,12780,12780,0
|
|
20230901,193700,138258020,12780,12780,12780,12780,0
|
|
20230901,193600,138258020,12780,12780,12780,12780,0
|
|
20230901,193500,138258020,12780,12780,12780,12780,53
|
|
20230901,193400,138258020,12780,12780,12780,12780,0
|
|
20230901,193300,138258020,12780,12780,12780,12780,0
|
|
20230901,193200,138258020,12780,12780,12780,12780,0
|
|
20230901,193100,138258020,12780,12780,12780,12780,0
|
|
20230901,193000,138258020,12780,12780,12780,12780,0
|
|
20230901,192900,138258020,12780,12780,12780,12780,0
|
|
20230901,192800,138258020,12780,12780,12780,12780,0
|
|
20230901,192700,138258020,12780,12780,12780,12780,0
|
|
20230901,192600,138258020,12780,12780,12780,12780,0
|
|
20230901,192500,138258020,12780,12780,12780,12780,0
|
|
20230901,192400,138258020,12780,12780,12780,12780,0
|
|
20230901,192300,138258020,12780,12780,12780,12780,0
|
|
20230901,192200,138258020,12780,12780,12780,12780,0
|
|
20230901,192100,138258020,12780,12780,12780,12780,0
|
|
20230901,192000,138258020,12780,12780,12780,12780,0
|
|
20230901,191900,138258020,12780,12780,12780,12780,0
|
|
20230901,191800,138258020,12780,12780,12780,12780,0
|
|
20230901,191700,138258020,12780,12780,12780,12780,0
|
|
20230901,191600,138258020,12780,12780,12780,12780,0
|
|
20230901,191500,138258020,12780,12780,12780,12780,0
|
|
20230901,191400,138258020,12780,12780,12780,12780,0
|
|
20230901,191300,138258020,12780,12780,12780,12780,0
|
|
20230901,191200,138258020,12780,12780,12780,12780,0
|
|
20230901,191100,138258020,12780,12780,12780,12780,0
|
|
20230901,191000,138258020,12780,12780,12780,12780,0
|
|
20230901,190900,138258020,12780,12780,12780,12780,0
|
|
20230901,190800,138258020,12780,12780,12780,12780,0
|
|
20230901,190700,138258020,12780,12780,12780,12780,0
|
|
20230901,190600,138258020,12780,12780,12780,12780,0
|
|
20230901,190500,138258020,12780,12780,12780,12780,53
|
|
20230901,190400,138258020,12780,12780,12780,12780,0
|
|
20230901,190300,138258020,12780,12780,12780,12780,0
|
|
20230901,190200,138258020,12780,12780,12780,12780,0
|
|
20230901,190100,138258020,12780,12780,12780,12780,0
|
|
20230901,190000,138258020,12780,12780,12780,12780,0
|
|
20230901,185900,138258020,12780,12780,12780,12780,0
|
|
20230901,185800,138258020,12780,12780,12780,12780,0
|
|
20230901,185700,138258020,12780,12780,12780,12780,0
|
|
20230901,185600,138258020,12780,12780,12780,12780,0
|
|
20230901,185500,138258020,12780,12780,12780,12780,0
|
|
20230901,185400,138258020,12780,12780,12780,12780,0
|
|
20230901,185300,138258020,12780,12780,12780,12780,0
|
|
20230901,185200,138258020,12780,12780,12780,12780,0
|
|
20230901,185100,138258020,12780,12780,12780,12780,0
|
|
20230901,185000,138258020,12780,12780,12780,12780,0
|
|
20230901,184900,138258020,12780,12780,12780,12780,0
|
|
20230901,184800,138258020,12780,12780,12780,12780,0
|
|
20230901,184700,138258020,12780,12780,12780,12780,0
|
|
20230901,184600,138258020,12780,12780,12780,12780,0
|
|
20230901,184500,138258020,12780,12780,12780,12780,0
|
|
20230901,184400,138258020,12780,12780,12780,12780,0
|
|
20230901,184300,138258020,12780,12780,12780,12780,0
|
|
20230901,184200,138258020,12780,12780,12780,12780,0
|
|
20230901,184100,138258020,12780,12780,12780,12780,0
|
|
20230901,184000,138258020,12780,12780,12780,12780,0
|
|
20230901,183900,138258020,12780,12780,12780,12780,0
|
|
20230901,183800,138258020,12780,12780,12780,12780,0
|
|
20230901,183700,138258020,12780,12780,12780,12780,0
|
|
20230901,183600,138258020,12780,12780,12780,12780,0
|
|
20230901,183500,138258020,12780,12780,12780,12780,53
|
|
20230901,183400,138258020,12780,12780,12780,12780,0
|
|
20230901,183300,138258020,12780,12780,12780,12780,0
|
|
20230901,183200,138258020,12780,12780,12780,12780,0
|
|
20230901,183100,138258020,12780,12780,12780,12780,0
|
|
20230901,183000,138258020,12780,12780,12780,12780,0
|
|
20230901,182900,138258020,12780,12780,12780,12780,0
|
|
20230901,182800,138258020,12780,12780,12780,12780,0
|
|
20230901,182700,138258020,12780,12780,12780,12780,0
|
|
20230901,182600,138258020,12780,12780,12780,12780,0
|
|
20230901,182500,138258020,12780,12780,12780,12780,0
|
|
20230901,182400,138258020,12780,12780,12780,12780,0
|
|
20230901,182300,138258020,12780,12780,12780,12780,0
|
|
20230901,182200,138258020,12780,12780,12780,12780,0
|
|
20230901,182100,138258020,12780,12780,12780,12780,0
|
|
20230901,182000,138258020,12780,12780,12780,12780,0
|
|
20230901,181900,138258020,12780,12780,12780,12780,0
|
|
20230901,181800,138258020,12780,12780,12780,12780,0
|
|
20230901,181700,138258020,12780,12780,12780,12780,0
|
|
20230901,181600,138258020,12780,12780,12780,12780,0
|
|
20230901,181500,138258020,12780,12780,12780,12780,0
|
|
20230901,181400,138258020,12780,12780,12780,12780,0
|
|
20230901,181300,138258020,12780,12780,12780,12780,0
|
|
20230901,181200,138258020,12780,12780,12780,12780,0
|
|
20230901,181100,138258020,12780,12780,12780,12780,0
|
|
20230901,181000,138258020,12780,12780,12780,12780,0
|
|
20230901,180900,138258020,12780,12780,12780,12780,0
|
|
20230901,180800,138258020,12780,12780,12780,12780,0
|
|
20230901,180700,138258020,12780,12780,12780,12780,0
|
|
20230901,180600,138258020,12780,12780,12780,12780,0
|
|
20230901,180500,138258020,12780,12780,12780,12780,53
|
|
20230901,180400,138258020,12780,12780,12780,12780,0
|
|
20230901,180300,138258020,12780,12780,12780,12780,0
|
|
20230901,180200,138258020,12780,12780,12780,12780,0
|
|
20230901,180100,138258020,12780,12780,12780,12780,0
|
|
20230901,180000,138258020,12780,12780,12780,12780,0
|
|
20230901,175900,138258020,12780,12780,12780,12780,0
|
|
20230901,175800,138258020,12780,12780,12780,12780,0
|
|
20230901,175700,138258020,12780,12780,12780,12780,0
|
|
20230901,175600,138258020,12780,12780,12780,12780,0
|
|
20230901,175500,138258020,12780,12780,12780,12780,0
|
|
20230901,175400,138258020,12780,12780,12780,12780,0
|
|
20230901,175300,138258020,12780,12780,12780,12780,0
|
|
20230901,175200,138258020,12780,12780,12780,12780,0
|
|
20230901,175100,138258020,12780,12780,12780,12780,0
|
|
20230901,175000,138258020,12780,12780,12780,12780,0
|
|
20230901,174900,138258020,12780,12780,12780,12780,0
|
|
20230901,174800,138258020,12780,12780,12780,12780,0
|
|
20230901,174700,138258020,12780,12780,12780,12780,0
|
|
20230901,174600,138258020,12780,12780,12780,12780,0
|
|
20230901,174500,138258020,12780,12780,12780,12780,0
|
|
20230901,174400,138258020,12780,12780,12780,12780,0
|
|
20230901,174300,138258020,12780,12780,12780,12780,0
|
|
20230901,174200,138258020,12780,12780,12780,12780,0
|
|
20230901,174100,138258020,12780,12780,12780,12780,0
|
|
20230901,174000,138258020,12780,12780,12780,12780,0
|
|
20230901,173900,138258020,12780,12780,12780,12780,0
|
|
20230901,173800,138258020,12780,12780,12780,12780,0
|
|
20230901,173700,138258020,12780,12780,12780,12780,0
|
|
20230901,173600,138258020,12780,12780,12780,12780,0
|
|
20230901,173500,138258020,12780,12780,12780,12780,53
|
|
20230901,173400,138258020,12780,12780,12780,12780,0
|
|
20230901,173300,138258020,12780,12780,12780,12780,0
|
|
20230901,173200,138258020,12780,12780,12780,12780,0
|
|
20230901,173100,138258020,12780,12780,12780,12780,0
|
|
20230901,173000,138258020,12780,12780,12780,12780,0
|
|
20230901,172900,138258020,12780,12780,12780,12780,0
|
|
20230901,172800,138258020,12780,12780,12780,12780,0
|
|
20230901,172700,138258020,12780,12780,12780,12780,0
|
|
20230901,172600,138258020,12780,12780,12780,12780,0
|
|
20230901,172500,138258020,12780,12780,12780,12780,0
|
|
20230901,172400,138258020,12780,12780,12780,12780,0
|
|
20230901,172300,138258020,12780,12780,12780,12780,0
|
|
20230901,172200,138258020,12780,12780,12780,12780,0
|
|
20230901,172100,138258020,12780,12780,12780,12780,0
|
|
20230901,172000,138258020,12780,12780,12780,12780,0
|
|
20230901,171900,138258020,12780,12780,12780,12780,0
|
|
20230901,171800,138258020,12780,12780,12780,12780,0
|
|
20230901,171700,138258020,12780,12780,12780,12780,0
|
|
20230901,171600,138258020,12780,12780,12780,12780,0
|
|
20230901,171500,138258020,12780,12780,12780,12780,0
|
|
20230901,171400,138258020,12780,12780,12780,12780,0
|
|
20230901,171300,138258020,12780,12780,12780,12780,0
|
|
20230901,171200,138258020,12780,12780,12780,12780,0
|
|
20230901,171100,138258020,12780,12780,12780,12780,0
|
|
20230901,171000,138258020,12780,12780,12780,12780,0
|
|
20230901,170900,138258020,12780,12780,12780,12780,0
|
|
20230901,170800,138258020,12780,12780,12780,12780,0
|
|
20230901,170700,138258020,12780,12780,12780,12780,0
|
|
20230901,170600,138258020,12780,12780,12780,12780,0
|
|
20230901,170500,138258020,12780,12780,12780,12780,53
|
|
20230901,170400,138258020,12780,12780,12780,12780,0
|
|
20230901,170300,138258020,12780,12780,12780,12780,0
|
|
20230901,170200,138258020,12780,12780,12780,12780,0
|
|
20230901,170100,138258020,12780,12780,12780,12780,0
|
|
20230901,170000,138258020,12780,12780,12780,12780,0
|
|
20230901,165900,138258020,12780,12780,12780,12780,0
|
|
20230901,165800,138258020,12780,12780,12780,12780,0
|
|
20230901,165700,138258020,12780,12780,12780,12780,0
|
|
20230901,165600,138258020,12780,12780,12780,12780,0
|
|
20230901,165500,138258020,12780,12780,12780,12780,0
|
|
20230901,165400,138258020,12780,12780,12780,12780,0
|
|
20230901,165300,138258020,12780,12780,12780,12780,0
|
|
20230901,165200,138258020,12780,12780,12780,12780,0
|
|
20230901,165100,138258020,12780,12780,12780,12780,0
|
|
20230901,165000,138258020,12780,12780,12780,12780,0
|
|
20230901,164900,138258020,12780,12780,12780,12780,0
|
|
20230901,164800,138258020,12780,12780,12780,12780,0
|
|
20230901,164700,138258020,12780,12780,12780,12780,0
|
|
20230901,164600,138258020,12780,12780,12780,12780,0
|
|
20230901,164500,138258020,12780,12780,12780,12780,0
|
|
20230901,164400,138258020,12780,12780,12780,12780,0
|
|
20230901,164300,138258020,12780,12780,12780,12780,0
|
|
20230901,164200,138258020,12780,12780,12780,12780,0
|
|
20230901,164100,138258020,12780,12780,12780,12780,0
|
|
20230901,164000,138258020,12780,12780,12780,12780,0
|
|
20230901,163900,138258020,12780,12780,12780,12780,0
|
|
20230901,163800,138258020,12780,12780,12780,12780,0
|
|
20230901,163700,138258020,12780,12780,12780,12780,0
|
|
20230901,163600,138258020,12780,12780,12780,12780,0
|
|
20230901,163500,138258020,12780,12780,12780,12780,53
|
|
20230901,163400,138258020,12780,12780,12780,12780,0
|
|
20230901,163300,138258020,12780,12780,12780,12780,0
|
|
20230901,163200,138258020,12780,12780,12780,12780,0
|
|
20230901,163100,138258020,12780,12780,12780,12780,0
|
|
20230901,163000,138258020,12780,12780,12780,12780,0
|
|
20230901,162900,138258020,12780,12780,12780,12780,0
|
|
20230901,162800,138258020,12780,12780,12780,12780,0
|
|
20230901,162700,138258020,12780,12780,12780,12780,0
|
|
20230901,162600,138258020,12780,12780,12780,12780,0
|
|
20230901,162500,138258020,12780,12780,12780,12780,0
|
|
20230901,162400,138258020,12780,12780,12780,12780,0
|
|
20230901,162300,138258020,12780,12780,12780,12780,0
|
|
20230901,162200,138258020,12780,12780,12780,12780,0
|
|
20230901,162100,138258020,12780,12780,12780,12780,0
|
|
20230901,162000,138258020,12780,12780,12780,12780,0
|
|
20230901,161900,138258020,12780,12780,12780,12780,0
|
|
20230901,161800,138258020,12780,12780,12780,12780,0
|
|
20230901,161700,138258020,12780,12780,12780,12780,0
|
|
20230901,161600,138258020,12780,12780,12780,12780,0
|
|
20230901,161500,138258020,12780,12780,12780,12780,0
|
|
20230901,161400,138258020,12780,12780,12780,12780,0
|
|
20230901,161300,138258020,12780,12780,12780,12780,0
|
|
20230901,161200,138258020,12780,12780,12780,12780,0
|
|
20230901,161100,138258020,12780,12780,12780,12780,0
|
|
20230901,161000,138258020,12780,12780,12780,12780,0
|
|
20230901,160900,138258020,12780,12780,12780,12780,0
|
|
20230901,160800,138258020,12780,12780,12780,12780,0
|
|
20230901,160700,138258020,12780,12780,12780,12780,0
|
|
20230901,160600,138258020,12780,12780,12780,12780,0
|
|
20230901,160500,138258020,12780,12780,12780,12780,53
|
|
20230901,160400,138258020,12780,12780,12780,12780,0
|
|
20230901,160300,138258020,12780,12780,12780,12780,0
|
|
20230901,160200,138258020,12780,12780,12780,12780,0
|
|
20230901,160100,138258020,12780,12780,12780,12780,0
|
|
20230901,160000,138258020,12780,12780,12780,12780,0
|
|
20230901,155900,138258020,12780,12780,12780,12780,0
|
|
20230901,155800,138258020,12780,12780,12780,12780,0
|
|
20230901,155700,138258020,12780,12780,12780,12780,0
|
|
20230901,155600,138258020,12780,12780,12780,12780,0
|
|
20230901,155500,138258020,12780,12780,12780,12780,0
|
|
20230901,155400,138258020,12780,12780,12780,12780,0
|
|
20230901,155300,138258020,12780,12780,12780,12780,0
|
|
20230901,155200,138258020,12780,12780,12780,12780,0
|
|
20230901,155100,138258020,12780,12780,12780,12780,0
|
|
20230901,155000,138258020,12780,12780,12780,12780,0
|
|
20230901,154900,138258020,12780,12780,12780,12780,0
|
|
20230901,154800,138258020,12780,12780,12780,12780,0
|
|
20230901,154700,138258020,12780,12780,12780,12780,0
|
|
20230901,154600,138258020,12780,12780,12780,12780,0
|
|
20230901,154500,138258020,12780,12780,12780,12780,0
|
|
20230901,154400,138258020,12780,12780,12780,12780,0
|
|
20230901,154300,138258020,12780,12780,12780,12780,0
|
|
20230901,154200,138258020,12780,12780,12780,12780,0
|
|
20230901,154100,138258020,12780,12780,12780,12780,0
|
|
20230901,154000,138258020,12780,12780,12780,12780,0
|
|
20230901,153900,138258020,12780,12780,12780,12780,0
|
|
20230901,153800,138258020,12780,12780,12780,12780,0
|
|
20230901,153700,138258020,12780,12780,12780,12780,0
|
|
20230901,153600,138258020,12780,12780,12780,12780,0
|
|
20230901,153500,138258020,12780,12780,12780,12780,53
|
|
20230901,153400,138258020,12780,12780,12780,12780,0
|
|
20230901,153300,138258020,12780,12780,12780,12780,0
|
|
20230901,153200,138258020,12780,12780,12780,12780,0
|
|
20230901,153100,138258020,12780,12780,12780,12780,0
|
|
20230901,153000,138258020,12780,12780,12780,12780,53
|
|
20230901,152900,137580680,12780,12780,12780,12780,0
|
|
20230901,152800,137580680,12780,12780,12780,12780,0
|
|
20230901,152700,137580680,12780,12780,12780,12780,0
|
|
20230901,152600,137580680,12780,12780,12780,12780,0
|
|
20230901,152500,137580680,12780,12780,12780,12780,0
|
|
20230901,152400,137580680,12780,12780,12780,12780,0
|
|
20230901,152300,137580680,12780,12780,12780,12780,0
|
|
20230901,152200,137580680,12780,12780,12780,12780,0
|
|
20230901,152100,137580680,12780,12780,12780,12780,0
|
|
20230901,152000,137580680,12780,12780,12780,12780,0
|
|
20230901,151900,137580680,12780,12780,12780,12780,28
|
|
20230901,151800,137222840,12750,12750,12750,12750,0
|
|
20230901,151700,137222840,12750,12750,12750,12750,0
|
|
20230901,151600,137222840,12750,12750,12750,12750,1
|
|
20230901,151500,137210090,12780,12780,12780,12780,54
|
|
20230901,151400,136519970,12780,12770,12780,12770,2
|
|
20230901,151300,136494420,12730,12740,12740,12730,114
|
|
20230901,151200,135042280,12740,12740,12740,12740,15
|
|
20230901,151100,134851180,12730,12740,12740,12730,50
|
|
20230901,151000,134214190,12740,12740,12740,12740,0
|
|
20230901,150900,134214190,12740,12740,12740,12740,30
|
|
20230901,150800,133831990,12750,12750,12750,12750,3
|
|
20230901,150700,133793740,12750,12750,12750,12740,205
|
|
20230901,150600,131181410,12750,12750,12750,12750,41
|
|
20230901,150500,130658660,12750,12770,12770,12750,12
|
|
20230901,150400,130505460,12780,12780,12780,12780,0
|
|
20230901,150300,130505460,12780,12750,12780,12750,3
|
|
20230901,150200,130467160,12780,12780,12780,12780,0
|
|
20230901,150100,130467160,12780,12780,12780,12780,0
|
|
20230901,150000,130467160,12780,12780,12780,12780,0
|
|
20230901,145900,130467160,12780,12780,12780,12780,0
|
|
20230901,145800,130467160,12780,12780,12780,12780,1
|
|
20230901,145700,130454380,12740,12740,12740,12740,0
|
|
20230901,145600,130454380,12740,12740,12740,12740,0
|
|
20230901,145500,130454380,12740,12740,12740,12740,11
|
|
20230901,145400,130314240,12780,12780,12780,12780,1
|
|
20230901,145300,130301460,12750,12750,12750,12750,0
|
|
20230901,145200,130301460,12750,12750,12750,12750,37
|
|
20230901,145100,129829710,12750,12780,12780,12750,114
|
|
20230901,145000,128376180,12740,12740,12740,12740,0
|
|
20230901,144900,128376180,12740,12740,12740,12740,10
|
|
20230901,144800,128248780,12780,12780,12780,12780,0
|
|
20230901,144700,128248780,12780,12780,12780,12780,1
|
|
20230901,144600,128236000,12730,12720,12730,12710,366
|
|
20230901,144500,123578610,12720,12720,12720,12720,0
|
|
20230901,144400,123578610,12720,12720,12720,12720,0
|
|
20230901,144300,123578610,12720,12720,12720,12720,2
|
|
20230901,144200,123553170,12720,12720,12720,12720,0
|
|
20230901,144100,123553170,12720,12720,12720,12720,5
|
|
20230901,144000,123489570,12720,12720,12720,12720,0
|
|
20230901,143900,123489570,12720,12720,12720,12720,0
|
|
20230901,143800,123489570,12720,12730,12730,12720,50
|
|
20230901,143700,122853460,12710,12710,12710,12710,0
|
|
20230901,143600,122853460,12710,12710,12710,12710,0
|
|
20230901,143500,122853460,12710,12710,12710,12710,0
|
|
20230901,143400,122853460,12710,12710,12710,12710,0
|
|
20230901,143300,122853460,12710,12710,12710,12710,0
|
|
20230901,143200,122853460,12710,12710,12710,12710,0
|
|
20230901,143100,122853460,12710,12710,12710,12710,0
|
|
20230901,143000,122853460,12710,12710,12710,12710,0
|
|
20230901,142900,122853460,12710,12710,12710,12710,0
|
|
20230901,142800,122853460,12710,12710,12710,12710,0
|
|
20230901,142700,122853460,12710,12710,12710,12710,24
|
|
20230901,142600,122548420,12750,12750,12750,12750,0
|
|
20230901,142500,122548420,12750,12750,12750,12750,20
|
|
20230901,142400,122293420,12790,12790,12790,12790,0
|
|
20230901,142300,122293420,12790,12790,12790,12790,0
|
|
20230901,142200,122293420,12790,12790,12790,12790,0
|
|
20230901,142100,122293420,12790,12790,12790,12790,0
|
|
20230901,142000,122293420,12790,12790,12790,12790,40
|
|
20230901,141900,121781820,12790,12790,12790,12790,0
|
|
20230901,141800,121781820,12790,12790,12790,12790,0
|
|
20230901,141700,121781820,12790,12790,12790,12790,0
|
|
20230901,141600,121781820,12790,12790,12790,12790,3
|
|
20230901,141500,121743450,12750,12750,12750,12750,1
|
|
20230901,141400,121730700,12790,12790,12790,12790,1
|
|
20230901,141300,121717910,12790,12790,12790,12790,36
|
|
20230901,141200,121257470,12790,12790,12790,12790,0
|
|
20230901,141100,121257470,12790,12790,12790,12790,0
|
|
20230901,141000,121257470,12790,12790,12790,12790,0
|
|
20230901,140900,121257470,12790,12720,12790,12720,4
|
|
20230901,140800,121206400,12710,12710,12710,12710,0
|
|
20230901,140700,121206400,12710,12710,12710,12710,0
|
|
20230901,140600,121206400,12710,12710,12710,12710,1
|
|
20230901,140500,121193690,12710,12710,12710,12710,0
|
|
20230901,140400,121193690,12710,12710,12710,12710,0
|
|
20230901,140300,121193690,12710,12710,12720,12710,31
|
|
20230901,140200,120799670,12710,12710,12710,12710,0
|
|
20230901,140100,120799670,12710,12740,12740,12710,239
|
|
20230901,140000,117761780,12790,12790,12790,12790,0
|
|
20230901,135900,117761780,12790,12790,12790,12790,2
|
|
20230901,135800,117736200,12790,12790,12790,12790,0
|
|
20230901,135700,117736200,12790,12790,12790,12790,0
|
|
20230901,135600,117736200,12790,12790,12790,12790,3
|
|
20230901,135500,117697830,12800,12800,12800,12800,0
|
|
20230901,135400,117697830,12800,12800,12800,12800,0
|
|
20230901,135300,117697830,12800,12800,12800,12800,0
|
|
20230901,135200,117697830,12800,12800,12800,12800,0
|
|
20230901,135100,117697830,12800,12800,12800,12800,100
|
|
20230901,135000,116417830,12800,12800,12800,12800,0
|
|
20230901,134900,116417830,12800,12800,12800,12800,0
|
|
20230901,134800,116417830,12800,12800,12800,12800,0
|
|
20230901,134700,116417830,12800,12750,12800,12720,976
|
|
20230901,134600,103993270,12750,12750,12750,12750,0
|
|
20230901,134500,103993270,12750,12750,12750,12750,0
|
|
20230901,134400,103993270,12750,12750,12750,12750,0
|
|
20230901,134300,103993270,12750,12750,12750,12750,0
|
|
20230901,134200,103993270,12750,12750,12750,12750,0
|
|
20230901,134100,103993270,12750,12750,12750,12750,0
|
|
20230901,134000,103993270,12750,12750,12750,12750,0
|
|
20230901,133900,103993270,12750,12750,12750,12750,10
|
|
20230901,133800,103865770,12750,12810,12810,12750,30
|
|
20230901,133700,103482070,12810,12810,12810,12810,0
|
|
20230901,133600,103482070,12810,12810,12810,12810,0
|
|
20230901,133500,103482070,12810,12810,12810,12810,1
|
|
20230901,133400,103469260,12800,12800,12800,12800,0
|
|
20230901,133300,103469260,12800,12800,12800,12800,30
|
|
20230901,133200,103085260,12800,12800,12800,12800,0
|
|
20230901,133100,103085260,12800,12800,12800,12800,1
|
|
20230901,133000,103072460,12800,12800,12800,12800,8
|
|
20230901,132900,102970060,12800,12800,12800,12800,295
|
|
20230901,132800,99194060,12800,12800,12800,12800,0
|
|
20230901,132700,99194060,12800,12800,12800,12800,0
|
|
20230901,132600,99194060,12800,12800,12800,12800,0
|
|
20230901,132500,99194060,12800,12800,12800,12800,2
|
|
20230901,132400,99168460,12800,12800,12800,12800,0
|
|
20230901,132300,99168460,12800,12800,12800,12800,0
|
|
20230901,132200,99168460,12800,12800,12800,12800,0
|
|
20230901,132100,99168460,12800,12800,12800,12800,0
|
|
20230901,132000,99168460,12800,12800,12800,12800,0
|
|
20230901,131900,99168460,12800,12800,12800,12800,0
|
|
20230901,131800,99168460,12800,12800,12800,12800,0
|
|
20230901,131700,99168460,12800,12800,12800,12800,2
|
|
20230901,131600,99142860,12800,12800,12800,12800,2
|
|
20230901,131500,99117260,12800,12800,12800,12800,0
|
|
20230901,131400,99117260,12800,12800,12800,12800,0
|
|
20230901,131300,99117260,12800,12800,12800,12800,0
|
|
20230901,131200,99117260,12800,12800,12800,12800,0
|
|
20230901,131100,99117260,12800,12800,12800,12800,0
|
|
20230901,131000,99117260,12800,12800,12800,12800,0
|
|
20230901,130900,99117260,12800,12800,12800,12800,0
|
|
20230901,130800,99117260,12800,12800,12800,12800,2
|
|
20230901,130700,99091660,12800,12800,12800,12800,0
|
|
20230901,130600,99091660,12800,12800,12800,12800,1
|
|
20230901,130500,99078860,12800,12800,12800,12800,0
|
|
20230901,130400,99078860,12800,12800,12800,12800,0
|
|
20230901,130300,99078860,12800,12800,12800,12800,0
|
|
20230901,130200,99078860,12800,12800,12800,12800,0
|
|
20230901,130100,99078860,12800,12800,12800,12800,0
|
|
20230901,130000,99078860,12800,12800,12800,12800,0
|
|
20230901,125900,99078860,12800,12800,12800,12800,0
|
|
20230901,125800,99078860,12800,12750,12800,12750,223
|
|
20230901,125700,96226130,12730,12730,12730,12730,1
|
|
20230901,125600,96213400,12730,12730,12730,12730,0
|
|
20230901,125500,96213400,12730,12730,12730,12730,0
|
|
20230901,125400,96213400,12730,12730,12730,12730,0
|
|
20230901,125300,96213400,12730,12730,12730,12730,0
|
|
20230901,125200,96213400,12730,12730,12730,12730,2
|
|
20230901,125100,96187940,12750,12750,12750,12750,22
|
|
20230901,125000,95907440,12750,12750,12750,12750,0
|
|
20230901,124900,95907440,12750,12750,12750,12750,0
|
|
20230901,124800,95907440,12750,12750,12750,12750,1
|
|
20230901,124700,95894690,12760,12760,12760,12760,5
|
|
20230901,124600,95830890,12750,12750,12750,12750,0
|
|
20230901,124500,95830890,12750,12750,12750,12750,0
|
|
20230901,124400,95830890,12750,12750,12750,12750,2
|
|
20230901,124300,95805390,12750,12750,12750,12750,5
|
|
20230901,124200,95741640,12770,12770,12770,12770,0
|
|
20230901,124100,95741640,12770,12770,12770,12770,0
|
|
20230901,124000,95741640,12770,12770,12770,12770,0
|
|
20230901,123900,95741640,12770,12770,12770,12770,0
|
|
20230901,123800,95741640,12770,12770,12770,12770,0
|
|
20230901,123700,95741640,12770,12770,12770,12770,0
|
|
20230901,123600,95741640,12770,12770,12770,12770,1
|
|
20230901,123500,95728870,12750,12760,12760,12750,4
|
|
20230901,123400,95677860,12750,12750,12750,12750,2
|
|
20230901,123300,95652360,12770,12770,12770,12770,0
|
|
20230901,123200,95652360,12770,12770,12770,12770,0
|
|
20230901,123100,95652360,12770,12770,12770,12770,0
|
|
20230901,123000,95652360,12770,12770,12770,12770,0
|
|
20230901,122900,95652360,12770,12770,12770,12770,0
|
|
20230901,122800,95652360,12770,12770,12770,12770,0
|
|
20230901,122700,95652360,12770,12770,12770,12770,0
|
|
20230901,122600,95652360,12770,12770,12770,12770,0
|
|
20230901,122500,95652360,12770,12770,12770,12770,0
|
|
20230901,122400,95652360,12770,12770,12770,12770,0
|
|
20230901,122300,95652360,12770,12770,12770,12770,0
|
|
20230901,122200,95652360,12770,12770,12770,12770,0
|
|
20230901,122100,95652360,12770,12770,12770,12770,0
|
|
20230901,122000,95652360,12770,12770,12770,12770,0
|
|
20230901,121900,95652360,12770,12770,12770,12770,0
|
|
20230901,121800,95652360,12770,12770,12770,12770,0
|
|
20230901,121700,95652360,12770,12770,12770,12770,1
|
|
20230901,121600,95639590,12780,12780,12780,12780,1
|
|
20230901,121500,95626810,12700,12700,12700,12700,0
|
|
20230901,121400,95626810,12700,12720,12720,12700,980
|
|
20230901,121300,83176440,12720,12720,12720,12720,0
|
|
20230901,121200,83176440,12720,12730,12730,12720,30
|
|
20230901,121100,82794740,12810,12810,12810,12810,0
|
|
20230901,121000,82794740,12810,12810,12810,12810,0
|
|
20230901,120900,82794740,12810,12810,12810,12810,0
|
|
20230901,120800,82794740,12810,12810,12810,12810,159
|
|
20230901,120700,80757950,12810,12810,12810,12810,0
|
|
20230901,120600,80757950,12810,12810,12810,12810,0
|
|
20230901,120500,80757950,12810,12810,12810,12810,0
|
|
20230901,120400,80757950,12810,12810,12810,12810,0
|
|
20230901,120300,80757950,12810,12810,12810,12810,0
|
|
20230901,120200,80757950,12810,12810,12810,12810,0
|
|
20230901,120100,80757950,12810,12810,12810,12810,1
|
|
20230901,120000,80745140,12810,12710,12810,12710,502
|
|
20230901,115900,74329570,12710,12710,12710,12710,0
|
|
20230901,115800,74329570,12710,12710,12710,12710,5
|
|
20230901,115700,74266020,12720,12730,12730,12720,170
|
|
20230901,115600,72103430,12730,12730,12730,12730,0
|
|
20230901,115500,72103430,12730,12730,12730,12730,1
|
|
20230901,115400,72090700,12730,12730,12730,12730,3
|
|
20230901,115300,72052510,12740,12740,12740,12740,0
|
|
20230901,115200,72052510,12740,12740,12740,12740,0
|
|
20230901,115100,72052510,12740,12740,12740,12740,0
|
|
20230901,115000,72052510,12740,12740,12740,12740,0
|
|
20230901,114900,72052510,12740,12740,12740,12740,0
|
|
20230901,114800,72052510,12740,12740,12740,12740,0
|
|
20230901,114700,72052510,12740,12740,12740,12740,0
|
|
20230901,114600,72052510,12740,12740,12740,12740,1
|
|
20230901,114500,72039770,12730,12730,12730,12730,85
|
|
20230901,114400,70957720,12740,12740,12740,12740,0
|
|
20230901,114300,70957720,12740,12740,12740,12740,0
|
|
20230901,114200,70957720,12740,12740,12740,12740,0
|
|
20230901,114100,70957720,12740,12740,12740,12740,0
|
|
20230901,114000,70957720,12740,12740,12740,12740,0
|
|
20230901,113900,70957720,12740,12740,12740,12740,0
|
|
20230901,113800,70957720,12740,12740,12740,12740,9
|
|
20230901,113700,70843060,12740,12740,12740,12740,100
|
|
20230901,113600,69569060,12740,12740,12740,12740,0
|
|
20230901,113500,69569060,12740,12740,12740,12740,55
|
|
20230901,113400,68868360,12790,12790,12790,12790,0
|
|
20230901,113300,68868360,12790,12790,12790,12790,0
|
|
20230901,113200,68868360,12790,12790,12790,12790,0
|
|
20230901,113100,68868360,12790,12790,12790,12790,0
|
|
20230901,113000,68868360,12790,12790,12790,12790,0
|
|
20230901,112900,68868360,12790,12790,12790,12790,0
|
|
20230901,112800,68868360,12790,12790,12790,12790,0
|
|
20230901,112700,68868360,12790,12790,12790,12790,1
|
|
20230901,112600,68855570,12740,12740,12740,12740,0
|
|
20230901,112500,68855570,12740,12730,12740,12730,117
|
|
20230901,112400,67365000,12720,12720,12720,12720,0
|
|
20230901,112300,67365000,12720,12720,12720,12720,0
|
|
20230901,112200,67365000,12720,12720,12720,12720,0
|
|
20230901,112100,67365000,12720,12720,12720,12720,25
|
|
20230901,112000,67047000,12720,12720,12720,12720,0
|
|
20230901,111900,67047000,12720,12730,12730,12720,377
|
|
20230901,111800,62248880,12740,12740,12740,12740,83
|
|
20230901,111700,61191460,12740,12750,12750,12740,47
|
|
20230901,111600,60592290,12750,12750,12750,12750,0
|
|
20230901,111500,60592290,12750,12750,12750,12750,0
|
|
20230901,111400,60592290,12750,12750,12750,12750,0
|
|
20230901,111300,60592290,12750,12750,12750,12750,0
|
|
20230901,111200,60592290,12750,12750,12750,12750,19
|
|
20230901,111100,60350040,12760,12760,12760,12760,0
|
|
20230901,111000,60350040,12760,12760,12760,12760,0
|
|
20230901,110900,60350040,12760,12760,12760,12760,0
|
|
20230901,110800,60350040,12760,12760,12760,12760,50
|
|
20230901,110700,59712040,12770,12750,12770,12740,69
|
|
20230901,110600,58831460,12790,12790,12790,12790,0
|
|
20230901,110500,58831460,12790,12790,12790,12790,0
|
|
20230901,110400,58831460,12790,12790,12790,12790,0
|
|
20230901,110300,58831460,12790,12790,12790,12790,0
|
|
20230901,110200,58831460,12790,12790,12790,12790,0
|
|
20230901,110100,58831460,12790,12790,12790,12790,0
|
|
20230901,110000,58831460,12790,12790,12790,12790,1
|
|
20230901,105900,58818670,12790,12790,12790,12790,2
|
|
20230901,105800,58793090,12800,12800,12800,12800,0
|
|
20230901,105700,58793090,12800,12800,12800,12800,0
|
|
20230901,105600,58793090,12800,12800,12800,12800,0
|
|
20230901,105500,58793090,12800,12800,12800,12800,0
|
|
20230901,105400,58793090,12800,12800,12800,12800,1
|
|
20230901,105300,58780290,12800,12800,12800,12800,0
|
|
20230901,105200,58780290,12800,12800,12800,12800,0
|
|
20230901,105100,58780290,12800,12800,12800,12800,0
|
|
20230901,105000,58780290,12800,12800,12800,12800,50
|
|
20230901,104900,58140290,12750,12750,12750,12750,214
|
|
20230901,104800,55411790,12750,12750,12750,12750,0
|
|
20230901,104700,55411790,12750,12750,12750,12750,3
|
|
20230901,104600,55373540,12750,12740,12750,12730,22
|
|
20230901,104500,55093260,12750,12750,12760,12750,58
|
|
20230901,104400,54353750,12750,12750,12750,12750,0
|
|
20230901,104300,54353750,12750,12750,12750,12750,0
|
|
20230901,104200,54353750,12750,12750,12750,12750,0
|
|
20230901,104100,54353750,12750,12750,12750,12750,0
|
|
20230901,104000,54353750,12750,12750,12750,12750,0
|
|
20230901,103900,54353750,12750,12780,12780,12750,331
|
|
20230901,103800,50130290,12790,12790,12790,12790,13
|
|
20230901,103700,49964020,12790,12790,12790,12790,12
|
|
20230901,103600,49810540,12790,12800,12800,12790,320
|
|
20230901,103500,45715110,12810,12810,12810,12810,0
|
|
20230901,103400,45715110,12810,12800,12810,12800,8
|
|
20230901,103300,45612660,12810,12810,12810,12810,0
|
|
20230901,103200,45612660,12810,12810,12810,12810,4
|
|
20230901,103100,45561420,12810,12810,12810,12810,0
|
|
20230901,103000,45561420,12810,12810,12810,12810,0
|
|
20230901,102900,45561420,12810,12810,12810,12810,0
|
|
20230901,102800,45561420,12810,12810,12810,12810,0
|
|
20230901,102700,45561420,12810,12810,12810,12810,0
|
|
20230901,102600,45561420,12810,12810,12810,12810,11
|
|
20230901,102500,45420510,12800,12800,12800,12800,100
|
|
20230901,102400,44140510,12810,12810,12810,12810,1
|
|
20230901,102300,44127700,12810,12810,12810,12810,5
|
|
20230901,102200,44063650,12810,12800,12810,12800,42
|
|
20230901,102100,43526000,12800,12800,12800,12800,113
|
|
20230901,102000,42079600,12800,12800,12800,12800,0
|
|
20230901,101900,42079600,12800,12800,12800,12800,24
|
|
20230901,101800,41772400,12850,12850,12850,12850,0
|
|
20230901,101700,41772400,12850,12850,12850,12850,0
|
|
20230901,101600,41772400,12850,12850,12850,12850,0
|
|
20230901,101500,41772400,12850,12850,12850,12850,0
|
|
20230901,101400,41772400,12850,12850,12850,12850,0
|
|
20230901,101300,41772400,12850,12850,12850,12850,0
|
|
20230901,101200,41772400,12850,12850,12850,12850,4
|
|
20230901,101100,41721000,12850,12850,12850,12850,0
|
|
20230901,101000,41721000,12850,12850,12850,12850,33
|
|
20230901,100900,41296950,12800,12800,12800,12800,11
|
|
20230901,100800,41156150,12800,12800,12800,12800,0
|
|
20230901,100700,41156150,12800,12850,12850,12800,41
|
|
20230901,100600,40629350,12850,12850,12850,12850,0
|
|
20230901,100500,40629350,12850,12850,12850,12850,1
|
|
20230901,100400,40616500,12850,12850,12850,12850,0
|
|
20230901,100300,40616500,12850,12800,12850,12800,17
|
|
20230901,100200,40398850,12870,12870,12870,12870,0
|
|
20230901,100100,40398850,12870,12870,12870,12870,1
|
|
20230901,100000,40385980,12870,12860,12870,12860,302
|
|
20230901,095900,36501260,12880,12880,12880,12880,0
|
|
20230901,095800,36501260,12880,12880,12880,12880,2
|
|
20230901,095700,36475500,12880,12880,12880,12870,355
|
|
20230901,095600,31906630,12870,12870,12870,12870,98
|
|
20230901,095500,30645370,12880,12880,12880,12880,0
|
|
20230901,095400,30645370,12880,12800,12880,12800,482
|
|
20230901,095300,24475690,12790,12790,12790,12790,89
|
|
20230901,095200,23337380,12790,12790,12790,12790,2
|
|
20230901,095100,23311800,12790,12790,12790,12790,0
|
|
20230901,095000,23311800,12790,12790,12790,12790,10
|
|
20230901,094900,23183900,12790,12790,12790,12790,0
|
|
20230901,094800,23183900,12790,12790,12790,12790,1
|
|
20230901,094700,23171110,12750,12770,12770,12740,401
|
|
20230901,094600,18056100,12800,12800,12800,12800,0
|
|
20230901,094500,18056100,12800,12800,12800,12800,0
|
|
20230901,094400,18056100,12800,12800,12800,12800,276
|
|
20230901,094300,14523300,12800,12800,12800,12800,1
|
|
20230901,094200,14510500,12800,12800,12800,12800,0
|
|
20230901,094100,14510500,12800,12800,12800,12800,0
|
|
20230901,094000,14510500,12800,12800,12800,12800,0
|
|
20230901,093900,14510500,12800,12800,12800,12800,10
|
|
20230901,093800,14382500,12800,12800,12800,12800,0
|
|
20230901,093700,14382500,12800,12800,12800,12800,2
|
|
20230901,093600,14356900,12800,12800,12800,12800,0
|
|
20230901,093500,14356900,12800,12800,12800,12800,112
|
|
20230901,093400,12923300,12800,12770,12800,12770,51
|
|
20230901,093300,12272000,12770,12770,12770,12750,365
|
|
20230901,093200,7613000,12790,12790,12790,12790,36
|
|
20230901,093100,7152560,12790,12800,12800,12790,85
|
|
20230901,093000,6065310,12800,12800,12800,12800,60
|
|
20230901,092900,5297310,12800,12800,12800,12800,0
|
|
20230901,092800,5297310,12800,12800,12800,12800,102
|
|
20230901,092700,3991710,12810,12810,12810,12810,0
|
|
20230901,092600,3991710,12810,12810,12810,12810,10
|
|
20230901,092500,3863610,12810,12870,12870,12810,105
|
|
20230901,092400,2517460,12880,12880,12880,12880,0
|
|
20230901,092300,2517460,12880,12880,12880,12880,1
|
|
20230901,092200,2504580,12880,12880,12880,12880,0
|
|
20230901,092100,2504580,12880,12880,12880,12880,0
|
|
20230901,092000,2504580,12880,12880,12880,12880,1
|
|
20230901,091900,2491700,12890,12890,12890,12890,0
|
|
20230901,091800,2491700,12890,12890,12890,12890,0
|
|
20230901,091700,2491700,12890,12890,12890,12890,10
|
|
20230901,091600,2362800,12890,12890,12890,12890,50
|
|
20230901,091500,1718300,12900,12900,12900,12900,0
|
|
20230901,091400,1718300,12900,12900,12900,12900,0
|
|
20230901,091300,1718300,12900,12900,12900,12900,0
|
|
20230901,091200,1718300,12900,12900,12900,12900,0
|
|
20230901,091100,1718300,12900,12900,12900,12900,20
|
|
20230901,091000,1460300,12900,12900,12900,12900,0
|
|
20230901,090900,1460300,12900,12900,12900,12900,0
|
|
20230901,090800,1460300,12900,12900,12900,12900,10
|
|
20230901,090700,1331300,12900,12900,12900,12900,0
|
|
20230901,090600,1331300,12900,12900,12900,12900,1
|
|
20230901,090500,1318400,12800,12800,12800,12800,0
|
|
20230901,090400,1318400,12800,12800,12800,12800,0
|
|
20230901,090300,1318400,12800,12800,12800,12800,0
|
|
20230901,090200,1318400,12800,12800,12800,12800,0
|
|
20230901,090100,1318400,12800,12800,12800,12800,0
|
|
20230901,090000,1318400,12800,12800,12800,12800,103
|