688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202500,1096010350,26700,26700,26700,26700,674
|
|
20230901,202400,1096010350,26700,26700,26700,26700,0
|
|
20230901,202300,1096010350,26700,26700,26700,26700,0
|
|
20230901,202200,1096010350,26700,26700,26700,26700,0
|
|
20230901,202100,1096010350,26700,26700,26700,26700,0
|
|
20230901,202000,1096010350,26700,26700,26700,26700,0
|
|
20230901,201900,1096010350,26700,26700,26700,26700,0
|
|
20230901,201800,1096010350,26700,26700,26700,26700,0
|
|
20230901,201700,1096010350,26700,26700,26700,26700,0
|
|
20230901,201600,1096010350,26700,26700,26700,26700,0
|
|
20230901,201500,1096010350,26700,26700,26700,26700,0
|
|
20230901,201400,1096010350,26700,26700,26700,26700,0
|
|
20230901,201300,1096010350,26700,26700,26700,26700,0
|
|
20230901,201200,1096010350,26700,26700,26700,26700,0
|
|
20230901,201100,1096010350,26700,26700,26700,26700,0
|
|
20230901,201000,1096010350,26700,26700,26700,26700,0
|
|
20230901,200900,1096010350,26700,26700,26700,26700,0
|
|
20230901,200800,1096010350,26700,26700,26700,26700,0
|
|
20230901,200700,1096010350,26700,26700,26700,26700,0
|
|
20230901,200600,1096010350,26700,26700,26700,26700,0
|
|
20230901,200500,1096010350,26700,26700,26700,26700,0
|
|
20230901,200400,1096010350,26700,26700,26700,26700,0
|
|
20230901,200300,1096010350,26700,26700,26700,26700,0
|
|
20230901,200200,1096010350,26700,26700,26700,26700,0
|
|
20230901,200100,1096010350,26700,26700,26700,26700,0
|
|
20230901,200000,1096010350,26700,26700,26700,26700,0
|
|
20230901,195900,1096010350,26700,26700,26700,26700,0
|
|
20230901,195800,1096010350,26700,26700,26700,26700,0
|
|
20230901,195700,1096010350,26700,26700,26700,26700,0
|
|
20230901,195600,1096010350,26700,26700,26700,26700,0
|
|
20230901,195500,1096010350,26700,26700,26700,26700,674
|
|
20230901,195400,1096010350,26700,26700,26700,26700,0
|
|
20230901,195300,1096010350,26700,26700,26700,26700,0
|
|
20230901,195200,1096010350,26700,26700,26700,26700,0
|
|
20230901,195100,1096010350,26700,26700,26700,26700,0
|
|
20230901,195000,1096010350,26700,26700,26700,26700,0
|
|
20230901,194900,1096010350,26700,26700,26700,26700,0
|
|
20230901,194800,1096010350,26700,26700,26700,26700,0
|
|
20230901,194700,1096010350,26700,26700,26700,26700,0
|
|
20230901,194600,1096010350,26700,26700,26700,26700,0
|
|
20230901,194500,1096010350,26700,26700,26700,26700,0
|
|
20230901,194400,1096010350,26700,26700,26700,26700,0
|
|
20230901,194300,1096010350,26700,26700,26700,26700,0
|
|
20230901,194200,1096010350,26700,26700,26700,26700,0
|
|
20230901,194100,1096010350,26700,26700,26700,26700,0
|
|
20230901,194000,1096010350,26700,26700,26700,26700,0
|
|
20230901,193900,1096010350,26700,26700,26700,26700,0
|
|
20230901,193800,1096010350,26700,26700,26700,26700,0
|
|
20230901,193700,1096010350,26700,26700,26700,26700,0
|
|
20230901,193600,1096010350,26700,26700,26700,26700,0
|
|
20230901,193500,1096010350,26700,26700,26700,26700,0
|
|
20230901,193400,1096010350,26700,26700,26700,26700,0
|
|
20230901,193300,1096010350,26700,26700,26700,26700,0
|
|
20230901,193200,1096010350,26700,26700,26700,26700,0
|
|
20230901,193100,1096010350,26700,26700,26700,26700,0
|
|
20230901,193000,1096010350,26700,26700,26700,26700,0
|
|
20230901,192900,1096010350,26700,26700,26700,26700,0
|
|
20230901,192800,1096010350,26700,26700,26700,26700,0
|
|
20230901,192700,1096010350,26700,26700,26700,26700,0
|
|
20230901,192600,1096010350,26700,26700,26700,26700,0
|
|
20230901,192500,1096010350,26700,26700,26700,26700,674
|
|
20230901,192400,1096010350,26700,26700,26700,26700,0
|
|
20230901,192300,1096010350,26700,26700,26700,26700,0
|
|
20230901,192200,1096010350,26700,26700,26700,26700,0
|
|
20230901,192100,1096010350,26700,26700,26700,26700,0
|
|
20230901,192000,1096010350,26700,26700,26700,26700,0
|
|
20230901,191900,1096010350,26700,26700,26700,26700,0
|
|
20230901,191800,1096010350,26700,26700,26700,26700,0
|
|
20230901,191700,1096010350,26700,26700,26700,26700,0
|
|
20230901,191600,1096010350,26700,26700,26700,26700,0
|
|
20230901,191500,1096010350,26700,26700,26700,26700,0
|
|
20230901,191400,1096010350,26700,26700,26700,26700,0
|
|
20230901,191300,1096010350,26700,26700,26700,26700,0
|
|
20230901,191200,1096010350,26700,26700,26700,26700,0
|
|
20230901,191100,1096010350,26700,26700,26700,26700,0
|
|
20230901,191000,1096010350,26700,26700,26700,26700,0
|
|
20230901,190900,1096010350,26700,26700,26700,26700,0
|
|
20230901,190800,1096010350,26700,26700,26700,26700,0
|
|
20230901,190700,1096010350,26700,26700,26700,26700,0
|
|
20230901,190600,1096010350,26700,26700,26700,26700,0
|
|
20230901,190500,1096010350,26700,26700,26700,26700,0
|
|
20230901,190400,1096010350,26700,26700,26700,26700,0
|
|
20230901,190300,1096010350,26700,26700,26700,26700,0
|
|
20230901,190200,1096010350,26700,26700,26700,26700,0
|
|
20230901,190100,1096010350,26700,26700,26700,26700,0
|
|
20230901,190000,1096010350,26700,26700,26700,26700,0
|
|
20230901,185900,1096010350,26700,26700,26700,26700,0
|
|
20230901,185800,1096010350,26700,26700,26700,26700,0
|
|
20230901,185700,1096010350,26700,26700,26700,26700,0
|
|
20230901,185600,1096010350,26700,26700,26700,26700,0
|
|
20230901,185500,1096010350,26700,26700,26700,26700,674
|
|
20230901,185400,1096010350,26700,26700,26700,26700,0
|
|
20230901,185300,1096010350,26700,26700,26700,26700,0
|
|
20230901,185200,1096010350,26700,26700,26700,26700,0
|
|
20230901,185100,1096010350,26700,26700,26700,26700,0
|
|
20230901,185000,1096010350,26700,26700,26700,26700,0
|
|
20230901,184900,1096010350,26700,26700,26700,26700,0
|
|
20230901,184800,1096010350,26700,26700,26700,26700,0
|
|
20230901,184700,1096010350,26700,26700,26700,26700,0
|
|
20230901,184600,1096010350,26700,26700,26700,26700,0
|
|
20230901,184500,1096010350,26700,26700,26700,26700,0
|
|
20230901,184400,1096010350,26700,26700,26700,26700,0
|
|
20230901,184300,1096010350,26700,26700,26700,26700,0
|
|
20230901,184200,1096010350,26700,26700,26700,26700,0
|
|
20230901,184100,1096010350,26700,26700,26700,26700,0
|
|
20230901,184000,1096010350,26700,26700,26700,26700,0
|
|
20230901,183900,1096010350,26700,26700,26700,26700,0
|
|
20230901,183800,1096010350,26700,26700,26700,26700,0
|
|
20230901,183700,1096010350,26700,26700,26700,26700,0
|
|
20230901,183600,1096010350,26700,26700,26700,26700,0
|
|
20230901,183500,1096010350,26700,26700,26700,26700,0
|
|
20230901,183400,1096010350,26700,26700,26700,26700,0
|
|
20230901,183300,1096010350,26700,26700,26700,26700,0
|
|
20230901,183200,1096010350,26700,26700,26700,26700,0
|
|
20230901,183100,1096010350,26700,26700,26700,26700,0
|
|
20230901,183000,1096010350,26700,26700,26700,26700,0
|
|
20230901,182900,1096010350,26700,26700,26700,26700,0
|
|
20230901,182800,1096010350,26700,26700,26700,26700,0
|
|
20230901,182700,1096010350,26700,26700,26700,26700,0
|
|
20230901,182600,1096010350,26700,26700,26700,26700,0
|
|
20230901,182500,1096010350,26700,26700,26700,26700,674
|
|
20230901,182400,1096010350,26700,26700,26700,26700,0
|
|
20230901,182300,1096010350,26700,26700,26700,26700,0
|
|
20230901,182200,1096010350,26700,26700,26700,26700,0
|
|
20230901,182100,1096010350,26700,26700,26700,26700,0
|
|
20230901,182000,1096010350,26700,26700,26700,26700,0
|
|
20230901,181900,1096010350,26700,26700,26700,26700,0
|
|
20230901,181800,1096010350,26700,26700,26700,26700,0
|
|
20230901,181700,1096010350,26700,26700,26700,26700,0
|
|
20230901,181600,1096010350,26700,26700,26700,26700,0
|
|
20230901,181500,1096010350,26700,26700,26700,26700,0
|
|
20230901,181400,1096010350,26700,26700,26700,26700,0
|
|
20230901,181300,1096010350,26700,26700,26700,26700,0
|
|
20230901,181200,1096010350,26700,26700,26700,26700,0
|
|
20230901,181100,1096010350,26700,26700,26700,26700,0
|
|
20230901,181000,1096010350,26700,26700,26700,26700,0
|
|
20230901,180900,1096010350,26700,26700,26700,26700,0
|
|
20230901,180800,1096010350,26700,26700,26700,26700,0
|
|
20230901,180700,1096010350,26700,26700,26700,26700,0
|
|
20230901,180600,1096010350,26700,26700,26700,26700,0
|
|
20230901,180500,1096010350,26700,26700,26700,26700,0
|
|
20230901,180400,1096010350,26700,26700,26700,26700,0
|
|
20230901,180300,1096010350,26700,26700,26700,26700,0
|
|
20230901,180200,1096010350,26700,26700,26700,26700,0
|
|
20230901,180100,1096010350,26700,26700,26700,26700,0
|
|
20230901,180000,1096010350,26700,26700,26700,26700,0
|
|
20230901,175900,1096010350,26700,26700,26700,26700,0
|
|
20230901,175800,1096010350,26700,26700,26700,26700,0
|
|
20230901,175700,1096010350,26700,26700,26700,26700,0
|
|
20230901,175600,1096010350,26700,26700,26700,26700,0
|
|
20230901,175500,1096010350,26700,26700,26700,26700,674
|
|
20230901,175400,1096010350,26700,26700,26700,26700,0
|
|
20230901,175300,1096010350,26700,26700,26700,26700,0
|
|
20230901,175200,1096010350,26700,26700,26700,26700,0
|
|
20230901,175100,1096010350,26700,26700,26700,26700,0
|
|
20230901,175000,1096010350,26700,26700,26700,26700,0
|
|
20230901,174900,1096010350,26700,26700,26700,26700,0
|
|
20230901,174800,1096010350,26700,26700,26700,26700,0
|
|
20230901,174700,1096010350,26700,26700,26700,26700,0
|
|
20230901,174600,1096010350,26700,26700,26700,26700,0
|
|
20230901,174500,1096010350,26700,26700,26700,26700,0
|
|
20230901,174400,1096010350,26700,26700,26700,26700,0
|
|
20230901,174300,1096010350,26700,26700,26700,26700,0
|
|
20230901,174200,1096010350,26700,26700,26700,26700,0
|
|
20230901,174100,1096010350,26700,26700,26700,26700,0
|
|
20230901,174000,1096010350,26700,26700,26700,26700,0
|
|
20230901,173900,1096010350,26700,26700,26700,26700,0
|
|
20230901,173800,1096010350,26700,26700,26700,26700,0
|
|
20230901,173700,1096010350,26700,26700,26700,26700,0
|
|
20230901,173600,1096010350,26700,26700,26700,26700,0
|
|
20230901,173500,1096010350,26700,26700,26700,26700,0
|
|
20230901,173400,1096010350,26700,26700,26700,26700,0
|
|
20230901,173300,1096010350,26700,26700,26700,26700,0
|
|
20230901,173200,1096010350,26700,26700,26700,26700,0
|
|
20230901,173100,1096010350,26700,26700,26700,26700,0
|
|
20230901,173000,1096010350,26700,26700,26700,26700,0
|
|
20230901,172900,1096010350,26700,26700,26700,26700,0
|
|
20230901,172800,1096010350,26700,26700,26700,26700,0
|
|
20230901,172700,1096010350,26700,26700,26700,26700,0
|
|
20230901,172600,1096010350,26700,26700,26700,26700,0
|
|
20230901,172500,1096010350,26700,26700,26700,26700,674
|
|
20230901,172400,1096010350,26700,26700,26700,26700,0
|
|
20230901,172300,1096010350,26700,26700,26700,26700,0
|
|
20230901,172200,1096010350,26700,26700,26700,26700,0
|
|
20230901,172100,1096010350,26700,26700,26700,26700,0
|
|
20230901,172000,1096010350,26700,26700,26700,26700,0
|
|
20230901,171900,1096010350,26700,26700,26700,26700,0
|
|
20230901,171800,1096010350,26700,26700,26700,26700,0
|
|
20230901,171700,1096010350,26700,26700,26700,26700,0
|
|
20230901,171600,1096010350,26700,26700,26700,26700,0
|
|
20230901,171500,1096010350,26700,26700,26700,26700,0
|
|
20230901,171400,1096010350,26700,26700,26700,26700,0
|
|
20230901,171300,1096010350,26700,26700,26700,26700,0
|
|
20230901,171200,1096010350,26700,26700,26700,26700,0
|
|
20230901,171100,1096010350,26700,26700,26700,26700,0
|
|
20230901,171000,1096010350,26700,26700,26700,26700,0
|
|
20230901,170900,1096010350,26700,26700,26700,26700,0
|
|
20230901,170800,1096010350,26700,26700,26700,26700,0
|
|
20230901,170700,1096010350,26700,26700,26700,26700,0
|
|
20230901,170600,1096010350,26700,26700,26700,26700,0
|
|
20230901,170500,1096010350,26700,26700,26700,26700,0
|
|
20230901,170400,1096010350,26700,26700,26700,26700,0
|
|
20230901,170300,1096010350,26700,26700,26700,26700,0
|
|
20230901,170200,1096010350,26700,26700,26700,26700,0
|
|
20230901,170100,1096010350,26700,26700,26700,26700,0
|
|
20230901,170000,1096010350,26700,26700,26700,26700,0
|
|
20230901,165900,1096010350,26700,26700,26700,26700,0
|
|
20230901,165800,1096010350,26700,26700,26700,26700,0
|
|
20230901,165700,1096010350,26700,26700,26700,26700,0
|
|
20230901,165600,1096010350,26700,26700,26700,26700,0
|
|
20230901,165500,1096010350,26700,26700,26700,26700,674
|
|
20230901,165400,1096010350,26700,26700,26700,26700,0
|
|
20230901,165300,1096010350,26700,26700,26700,26700,0
|
|
20230901,165200,1096010350,26700,26700,26700,26700,0
|
|
20230901,165100,1096010350,26700,26700,26700,26700,0
|
|
20230901,165000,1096010350,26700,26700,26700,26700,0
|
|
20230901,164900,1096010350,26700,26700,26700,26700,0
|
|
20230901,164800,1096010350,26700,26700,26700,26700,0
|
|
20230901,164700,1096010350,26700,26700,26700,26700,0
|
|
20230901,164600,1096010350,26700,26700,26700,26700,0
|
|
20230901,164500,1096010350,26700,26700,26700,26700,0
|
|
20230901,164400,1096010350,26700,26700,26700,26700,0
|
|
20230901,164300,1096010350,26700,26700,26700,26700,0
|
|
20230901,164200,1096010350,26700,26700,26700,26700,0
|
|
20230901,164100,1096010350,26700,26700,26700,26700,0
|
|
20230901,164000,1096010350,26700,26700,26700,26700,0
|
|
20230901,163900,1096010350,26700,26700,26700,26700,0
|
|
20230901,163800,1096010350,26700,26700,26700,26700,0
|
|
20230901,163700,1096010350,26700,26700,26700,26700,0
|
|
20230901,163600,1096010350,26700,26700,26700,26700,0
|
|
20230901,163500,1096010350,26700,26700,26700,26700,0
|
|
20230901,163400,1096010350,26700,26700,26700,26700,0
|
|
20230901,163300,1096010350,26700,26700,26700,26700,0
|
|
20230901,163200,1096010350,26700,26700,26700,26700,0
|
|
20230901,163100,1096010350,26700,26700,26700,26700,0
|
|
20230901,163000,1096010350,26700,26700,26700,26700,0
|
|
20230901,162900,1096010350,26700,26700,26700,26700,0
|
|
20230901,162800,1096010350,26700,26700,26700,26700,0
|
|
20230901,162700,1096010350,26700,26700,26700,26700,0
|
|
20230901,162600,1096010350,26700,26700,26700,26700,0
|
|
20230901,162500,1096010350,26700,26700,26700,26700,674
|
|
20230901,162400,1096010350,26700,26700,26700,26700,0
|
|
20230901,162300,1096010350,26700,26700,26700,26700,0
|
|
20230901,162200,1096010350,26700,26700,26700,26700,0
|
|
20230901,162100,1096010350,26700,26700,26700,26700,0
|
|
20230901,162000,1096010350,26700,26700,26700,26700,0
|
|
20230901,161900,1096010350,26700,26700,26700,26700,0
|
|
20230901,161800,1096010350,26700,26700,26700,26700,0
|
|
20230901,161700,1096010350,26700,26700,26700,26700,0
|
|
20230901,161600,1096010350,26700,26700,26700,26700,0
|
|
20230901,161500,1096010350,26700,26700,26700,26700,0
|
|
20230901,161400,1096010350,26700,26700,26700,26700,0
|
|
20230901,161300,1096010350,26700,26700,26700,26700,0
|
|
20230901,161200,1096010350,26700,26700,26700,26700,0
|
|
20230901,161100,1096010350,26700,26700,26700,26700,0
|
|
20230901,161000,1096010350,26700,26700,26700,26700,0
|
|
20230901,160900,1096010350,26700,26700,26700,26700,0
|
|
20230901,160800,1096010350,26700,26700,26700,26700,0
|
|
20230901,160700,1096010350,26700,26700,26700,26700,0
|
|
20230901,160600,1096010350,26700,26700,26700,26700,0
|
|
20230901,160500,1096010350,26700,26700,26700,26700,0
|
|
20230901,160400,1096010350,26700,26700,26700,26700,0
|
|
20230901,160300,1096010350,26700,26700,26700,26700,0
|
|
20230901,160200,1096010350,26700,26700,26700,26700,0
|
|
20230901,160100,1096010350,26700,26700,26700,26700,0
|
|
20230901,160000,1096010350,26700,26700,26700,26700,0
|
|
20230901,155900,1096010350,26700,26700,26700,26700,0
|
|
20230901,155800,1096010350,26700,26700,26700,26700,0
|
|
20230901,155700,1096010350,26700,26700,26700,26700,0
|
|
20230901,155600,1096010350,26700,26700,26700,26700,0
|
|
20230901,155500,1096010350,26700,26700,26700,26700,674
|
|
20230901,155400,1096010350,26700,26700,26700,26700,0
|
|
20230901,155300,1096010350,26700,26700,26700,26700,0
|
|
20230901,155200,1096010350,26700,26700,26700,26700,0
|
|
20230901,155100,1096010350,26700,26700,26700,26700,0
|
|
20230901,155000,1096010350,26700,26700,26700,26700,0
|
|
20230901,154900,1096010350,26700,26700,26700,26700,0
|
|
20230901,154800,1096010350,26700,26700,26700,26700,0
|
|
20230901,154700,1096010350,26700,26700,26700,26700,0
|
|
20230901,154600,1096010350,26700,26700,26700,26700,0
|
|
20230901,154500,1096010350,26700,26700,26700,26700,0
|
|
20230901,154400,1096010350,26700,26700,26700,26700,0
|
|
20230901,154300,1096010350,26700,26700,26700,26700,0
|
|
20230901,154200,1096010350,26700,26700,26700,26700,0
|
|
20230901,154100,1096010350,26700,26700,26700,26700,0
|
|
20230901,154000,1096010350,26700,26700,26700,26700,0
|
|
20230901,153900,1096010350,26700,26700,26700,26700,0
|
|
20230901,153800,1096010350,26700,26700,26700,26700,0
|
|
20230901,153700,1096010350,26700,26700,26700,26700,0
|
|
20230901,153600,1096010350,26700,26700,26700,26700,0
|
|
20230901,153500,1096010350,26700,26700,26700,26700,0
|
|
20230901,153400,1096010350,26700,26700,26700,26700,0
|
|
20230901,153300,1096010350,26700,26700,26700,26700,0
|
|
20230901,153200,1096010350,26700,26700,26700,26700,0
|
|
20230901,153100,1096010350,26700,26700,26700,26700,0
|
|
20230901,153000,1096010350,26700,26700,26700,26700,674
|
|
20230901,152900,1078014550,26700,26700,26700,26700,0
|
|
20230901,152800,1078014550,26700,26700,26700,26700,0
|
|
20230901,152700,1078014550,26700,26700,26700,26700,0
|
|
20230901,152600,1078014550,26700,26700,26700,26700,0
|
|
20230901,152500,1078014550,26700,26700,26700,26700,0
|
|
20230901,152400,1078014550,26700,26700,26700,26700,0
|
|
20230901,152300,1078014550,26700,26700,26700,26700,0
|
|
20230901,152200,1078014550,26700,26700,26700,26700,0
|
|
20230901,152100,1078014550,26700,26700,26700,26700,0
|
|
20230901,152000,1078014550,26700,26700,26700,26700,0
|
|
20230901,151900,1078014550,26700,26700,26700,26650,32
|
|
20230901,151800,1077161600,26650,26800,26800,26650,10
|
|
20230901,151700,1076894050,26800,26700,26800,26700,122
|
|
20230901,151600,1073633200,26700,26600,26700,26600,10
|
|
20230901,151500,1073366900,26600,26650,26650,26600,25
|
|
20230901,151400,1072700950,26650,26700,26700,26650,59
|
|
20230901,151300,1071128150,26650,26650,26650,26650,0
|
|
20230901,151200,1071128150,26650,26650,26650,26650,5
|
|
20230901,151100,1070994900,26650,26600,26650,26600,39
|
|
20230901,151000,1069956350,26600,26600,26600,26600,32
|
|
20230901,150900,1069105150,26650,26600,26650,26600,231
|
|
20230901,150800,1062952300,26600,26600,26600,26600,11
|
|
20230901,150700,1062659700,26600,26650,26650,26600,24
|
|
20230901,150600,1062021250,26550,26550,26550,26550,0
|
|
20230901,150500,1062021250,26550,26550,26550,26550,22
|
|
20230901,150400,1061437150,26600,26600,26600,26600,62
|
|
20230901,150300,1059787950,26600,26600,26650,26600,17
|
|
20230901,150200,1059335700,26600,26600,26600,26600,3
|
|
20230901,150100,1059255900,26600,26600,26600,26600,2
|
|
20230901,150000,1059202700,26600,26550,26600,26550,297
|
|
20230901,145900,1051317250,26550,26650,26650,26550,4
|
|
20230901,145800,1051210850,26550,26550,26600,26550,517
|
|
20230901,145700,1037467000,26550,26550,26550,26550,20
|
|
20230901,145600,1036936000,26550,26650,26650,26550,826
|
|
20230901,145500,1014964600,26700,26700,26700,26700,2
|
|
20230901,145400,1014911200,26650,26650,26650,26650,2
|
|
20230901,145300,1014857900,26600,26600,26600,26600,1
|
|
20230901,145200,1014831300,26650,26650,26650,26650,55
|
|
20230901,145100,1013365550,26600,26650,26650,26600,20
|
|
20230901,145000,1012833500,26700,26700,26700,26700,2
|
|
20230901,144900,1012780100,26700,26700,26700,26700,1
|
|
20230901,144800,1012753400,26600,26650,26650,26600,138
|
|
20230901,144700,1009075800,26650,26650,26650,26650,0
|
|
20230901,144600,1009075800,26650,26650,26650,26650,2
|
|
20230901,144500,1009022500,26650,26650,26650,26650,5
|
|
20230901,144400,1008889250,26650,26650,26650,26650,0
|
|
20230901,144300,1008889250,26650,26650,26650,26650,0
|
|
20230901,144200,1008889250,26650,26650,26650,26650,8
|
|
20230901,144100,1008676050,26650,26650,26650,26650,0
|
|
20230901,144000,1008676050,26650,26600,26650,26600,4
|
|
20230901,143900,1008569500,26600,26600,26600,26600,0
|
|
20230901,143800,1008569500,26600,26600,26600,26600,4
|
|
20230901,143700,1008463100,26600,26600,26600,26600,0
|
|
20230901,143600,1008463100,26600,26600,26600,26600,20
|
|
20230901,143500,1007931100,26600,26600,26600,26600,1
|
|
20230901,143400,1007904500,26600,26600,26600,26600,201
|
|
20230901,143300,1002557900,26600,26600,26600,26600,0
|
|
20230901,143200,1002557900,26600,26600,26600,26600,0
|
|
20230901,143100,1002557900,26600,26600,26600,26600,0
|
|
20230901,143000,1002557900,26600,26600,26600,26600,10
|
|
20230901,142900,1002291900,26600,26600,26600,26550,134
|
|
20230901,142800,998727550,26600,26600,26600,26550,385
|
|
20230901,142700,988486700,26700,26700,26700,26700,5
|
|
20230901,142600,988353200,26700,26700,26700,26700,1
|
|
20230901,142500,988326500,26600,26600,26600,26600,0
|
|
20230901,142400,988326500,26600,26600,26600,26600,13
|
|
20230901,142300,987980700,26600,26600,26600,26600,472
|
|
20230901,142200,975425500,26650,26650,26650,26650,14
|
|
20230901,142100,975052400,26700,26700,26700,26700,0
|
|
20230901,142000,975052400,26700,26700,26700,26700,0
|
|
20230901,141900,975052400,26700,26700,26700,26700,19
|
|
20230901,141800,974545100,26700,26700,26700,26700,6
|
|
20230901,141700,974384900,26650,26650,26650,26650,4
|
|
20230901,141600,974278300,26650,26650,26650,26650,48
|
|
20230901,141500,972999100,26700,26700,26700,26700,0
|
|
20230901,141400,972999100,26700,26700,26700,26700,1
|
|
20230901,141300,972972400,26700,26700,26700,26700,1
|
|
20230901,141200,972945700,26700,26650,26700,26650,55
|
|
20230901,141100,971479100,26650,26650,26650,26650,0
|
|
20230901,141000,971479100,26650,26650,26650,26650,21
|
|
20230901,140900,970919450,26650,26650,26650,26650,0
|
|
20230901,140800,970919450,26650,26600,26650,26600,59
|
|
20230901,140700,969349550,26650,26650,26650,26650,0
|
|
20230901,140600,969349550,26650,26650,26650,26650,0
|
|
20230901,140500,969349550,26650,26650,26650,26650,0
|
|
20230901,140400,969349550,26650,26650,26650,26650,0
|
|
20230901,140300,969349550,26650,26650,26650,26650,8
|
|
20230901,140200,969136350,26650,26650,26650,26650,0
|
|
20230901,140100,969136350,26650,26600,26650,26600,62
|
|
20230901,140000,967484950,26600,26600,26600,26600,0
|
|
20230901,135900,967484950,26600,26600,26600,26600,72
|
|
20230901,135800,965569750,26550,26550,26550,26550,63
|
|
20230901,135700,963897100,26550,26550,26550,26550,250
|
|
20230901,135600,957259600,26550,26550,26550,26550,84
|
|
20230901,135500,955029400,26600,26650,26650,26600,319
|
|
20230901,135400,946543850,26600,26600,26600,26600,6
|
|
20230901,135300,946384250,26650,26650,26650,26650,18
|
|
20230901,135200,945904550,26650,26650,26650,26650,4
|
|
20230901,135100,945797950,26650,26650,26650,26650,0
|
|
20230901,135000,945797950,26650,26650,26650,26650,0
|
|
20230901,134900,945797950,26650,26650,26650,26650,55
|
|
20230901,134800,944332200,26600,26600,26600,26600,0
|
|
20230901,134700,944332200,26600,26600,26600,26600,0
|
|
20230901,134600,944332200,26600,26600,26600,26600,47
|
|
20230901,134500,943082000,26600,26600,26600,26600,0
|
|
20230901,134400,943082000,26600,26600,26600,26600,30
|
|
20230901,134300,942284000,26600,26600,26600,26600,0
|
|
20230901,134200,942284000,26600,26600,26600,26600,2
|
|
20230901,134100,942230800,26500,26450,26600,26450,185
|
|
20230901,134000,937334000,26450,26600,26600,26450,702
|
|
20230901,133900,918750950,26500,26550,26550,26500,110
|
|
20230901,133800,915834350,26550,26550,26550,26550,1
|
|
20230901,133700,915807800,26600,26550,26600,26550,60
|
|
20230901,133600,914213800,26600,26600,26600,26600,50
|
|
20230901,133500,912883800,26550,26550,26550,26550,0
|
|
20230901,133400,912883800,26550,26600,26600,26550,17
|
|
20230901,133300,912432100,26550,26550,26550,26550,0
|
|
20230901,133200,912432100,26550,26550,26550,26550,0
|
|
20230901,133100,912432100,26550,26550,26550,26550,1
|
|
20230901,133000,912405550,26550,26550,26550,26550,22
|
|
20230901,132900,911821450,26550,26550,26550,26550,220
|
|
20230901,132800,905980450,26600,26600,26600,26600,32
|
|
20230901,132700,905129250,26600,26600,26600,26600,2
|
|
20230901,132600,905076050,26550,26550,26550,26550,1
|
|
20230901,132500,905049500,26650,26650,26650,26650,15
|
|
20230901,132400,904649750,26650,26650,26650,26650,3
|
|
20230901,132300,904569800,26650,26650,26650,26650,7
|
|
20230901,132200,904383250,26650,26650,26650,26650,0
|
|
20230901,132100,904383250,26650,26650,26650,26650,0
|
|
20230901,132000,904383250,26650,26650,26650,26650,1
|
|
20230901,131900,904356600,26600,26600,26600,26600,21
|
|
20230901,131800,903798000,26600,26600,26600,26600,19
|
|
20230901,131700,903292600,26650,26650,26650,26650,0
|
|
20230901,131600,903292600,26650,26650,26650,26650,2
|
|
20230901,131500,903239300,26550,26550,26550,26550,0
|
|
20230901,131400,903239300,26550,26600,26600,26550,68
|
|
20230901,131300,901432200,26600,26600,26600,26600,0
|
|
20230901,131200,901432200,26600,26600,26600,26600,18
|
|
20230901,131100,900953400,26600,26600,26600,26600,7
|
|
20230901,131000,900767200,26600,26600,26600,26600,16
|
|
20230901,130900,900341600,26550,26550,26550,26550,19
|
|
20230901,130800,899837150,26550,26550,26550,26550,40
|
|
20230901,130700,898775150,26600,26600,26600,26600,19
|
|
20230901,130600,898269750,26550,26600,26600,26550,59
|
|
20230901,130500,896702250,26600,26600,26600,26600,0
|
|
20230901,130400,896702250,26600,26600,26600,26600,18
|
|
20230901,130300,896223450,26600,26600,26600,26600,0
|
|
20230901,130200,896223450,26600,26600,26600,26600,0
|
|
20230901,130100,896223450,26600,26600,26600,26600,0
|
|
20230901,130000,896223450,26600,26600,26600,26600,6
|
|
20230901,125900,896063850,26600,26650,26650,26600,138
|
|
20230901,125800,892389000,26650,26650,26650,26650,30
|
|
20230901,125700,891589500,26650,26650,26650,26650,0
|
|
20230901,125600,891589500,26650,26650,26650,26650,0
|
|
20230901,125500,891589500,26650,26650,26650,26650,16
|
|
20230901,125400,891163100,26650,26650,26650,26650,0
|
|
20230901,125300,891163100,26650,26650,26650,26650,0
|
|
20230901,125200,891163100,26650,26650,26650,26650,0
|
|
20230901,125100,891163100,26650,26650,26650,26650,0
|
|
20230901,125000,891163100,26650,26650,26650,26650,0
|
|
20230901,124900,891163100,26650,26650,26650,26650,0
|
|
20230901,124800,891163100,26650,26650,26650,26650,0
|
|
20230901,124700,891163100,26650,26650,26650,26650,0
|
|
20230901,124600,891163100,26650,26650,26650,26650,0
|
|
20230901,124500,891163100,26650,26650,26650,26650,0
|
|
20230901,124400,891163100,26650,26650,26650,26650,0
|
|
20230901,124300,891163100,26650,26600,26650,26600,21
|
|
20230901,124200,890604450,26650,26650,26650,26650,0
|
|
20230901,124100,890604450,26650,26500,26650,26450,682
|
|
20230901,124000,872519200,26500,26600,26600,26500,300
|
|
20230901,123900,864554900,26600,26600,26600,26600,0
|
|
20230901,123800,864554900,26600,26600,26600,26600,223
|
|
20230901,123700,858623100,26650,26650,26650,26650,0
|
|
20230901,123600,858623100,26650,26650,26650,26650,3
|
|
20230901,123500,858543150,26600,26600,26600,26600,40
|
|
20230901,123400,857479150,26600,26600,26600,26600,0
|
|
20230901,123300,857479150,26600,26600,26600,26600,17
|
|
20230901,123200,857026950,26600,26600,26600,26600,184
|
|
20230901,123100,852132550,26650,26650,26650,26650,232
|
|
20230901,123000,845949750,26650,26650,26650,26650,1
|
|
20230901,122900,845923100,26650,26650,26650,26650,10
|
|
20230901,122800,845656600,26700,26700,26700,26700,1
|
|
20230901,122700,845629900,26700,26700,26700,26700,14
|
|
20230901,122600,845256100,26650,26700,26700,26650,17
|
|
20230901,122500,844802700,26700,26700,26700,26700,6
|
|
20230901,122400,844642500,26700,26650,26700,26650,160
|
|
20230901,122300,840378200,26650,26650,26650,26650,6
|
|
20230901,122200,840218300,26650,26650,26650,26650,10
|
|
20230901,122100,839951800,26700,26700,26700,26700,0
|
|
20230901,122000,839951800,26700,26700,26700,26700,352
|
|
20230901,121900,830553400,26700,26700,26700,26700,0
|
|
20230901,121800,830553400,26700,26700,26700,26700,7
|
|
20230901,121700,830366500,26650,26650,26650,26650,85
|
|
20230901,121600,828101250,26650,26650,26650,26650,1
|
|
20230901,121500,828074600,26650,26650,26650,26650,20
|
|
20230901,121400,827541600,26650,26650,26650,26650,0
|
|
20230901,121300,827541600,26650,26650,26650,26650,5
|
|
20230901,121200,827408350,26700,26600,26700,26450,1518
|
|
20230901,121100,787183450,26600,26600,26600,26550,285
|
|
20230901,121000,779602600,26650,26650,26650,26650,139
|
|
20230901,120900,775898250,26700,26700,26700,26700,0
|
|
20230901,120800,775898250,26700,26750,26750,26700,313
|
|
20230901,120700,767540950,26650,26700,26700,26650,71
|
|
20230901,120600,765646000,26700,26700,26700,26650,81
|
|
20230901,120500,763486950,26700,26700,26700,26700,529
|
|
20230901,120400,749362650,26700,26700,26700,26700,1
|
|
20230901,120300,749335950,26750,26750,26750,26750,121
|
|
20230901,120200,746099200,26750,26750,26750,26750,0
|
|
20230901,120100,746099200,26750,26750,26750,26750,14
|
|
20230901,120000,745724700,26800,26800,26800,26800,2
|
|
20230901,115900,745671100,26800,26800,26800,26800,0
|
|
20230901,115800,745671100,26800,26800,26800,26800,0
|
|
20230901,115700,745671100,26800,26800,26800,26800,13
|
|
20230901,115600,745322700,26800,26800,26800,26800,87
|
|
20230901,115500,742991100,26700,26700,26800,26700,60
|
|
20230901,115400,741387300,26800,26800,26800,26800,2
|
|
20230901,115300,741333700,26750,26800,26800,26750,6
|
|
20230901,115200,741173150,26800,26800,26800,26800,5
|
|
20230901,115100,741039150,26750,26750,26750,26750,128
|
|
20230901,115000,737615150,26800,26800,26800,26800,0
|
|
20230901,114900,737615150,26800,26800,26800,26800,251
|
|
20230901,114800,730888350,26850,26850,26850,26850,0
|
|
20230901,114700,730888350,26850,26850,26850,26850,16
|
|
20230901,114600,730458750,26800,26800,26800,26800,0
|
|
20230901,114500,730458750,26800,26800,26800,26800,8
|
|
20230901,114400,730244350,26800,26800,26800,26800,0
|
|
20230901,114300,730244350,26800,26800,26800,26800,1
|
|
20230901,114200,730217550,26800,26800,26800,26800,6
|
|
20230901,114100,730056750,26850,26850,26850,26850,0
|
|
20230901,114000,730056750,26850,26850,26850,26850,0
|
|
20230901,113900,730056750,26850,26850,26850,26850,0
|
|
20230901,113800,730056750,26850,26850,26850,26850,19
|
|
20230901,113700,729546600,26850,26850,26850,26850,7
|
|
20230901,113600,729358650,26850,26850,26850,26850,3
|
|
20230901,113500,729278100,26800,26800,26800,26800,0
|
|
20230901,113400,729278100,26800,26800,26800,26800,0
|
|
20230901,113300,729278100,26800,26800,26800,26800,0
|
|
20230901,113200,729278100,26800,26800,26800,26800,0
|
|
20230901,113100,729278100,26800,26800,26800,26800,1
|
|
20230901,113000,729251300,26850,26850,26850,26850,1
|
|
20230901,112900,729224450,26850,26850,26850,26850,0
|
|
20230901,112800,729224450,26850,26850,26850,26850,0
|
|
20230901,112700,729224450,26850,26850,26850,26850,5
|
|
20230901,112600,729090200,26850,26850,26850,26850,0
|
|
20230901,112500,729090200,26850,26850,26850,26750,176
|
|
20230901,112400,724375600,26850,26850,26850,26850,3
|
|
20230901,112300,724295050,26850,26800,26850,26800,70
|
|
20230901,112200,722418050,26800,26850,26850,26800,6
|
|
20230901,112100,722257150,26900,26850,26900,26850,134
|
|
20230901,112000,718659200,26900,26900,26900,26900,0
|
|
20230901,111900,718659200,26900,26900,26900,26900,0
|
|
20230901,111800,718659200,26900,26900,26900,26900,3
|
|
20230901,111700,718578500,26950,26850,26950,26850,75
|
|
20230901,111600,716564500,26850,26850,26850,26850,8
|
|
20230901,111500,716349700,26850,26800,26900,26800,13
|
|
20230901,111400,716000600,26900,26900,26900,26900,2
|
|
20230901,111300,715946800,26900,26800,26900,26800,206
|
|
20230901,111200,710425900,26850,26950,26950,26850,72
|
|
20230901,111100,708492600,26850,26850,26850,26850,295
|
|
20230901,111000,700571850,26800,26850,26850,26800,21
|
|
20230901,110900,700008600,26850,26950,26950,26850,301
|
|
20230901,110800,691914300,26950,26950,26950,26950,427
|
|
20230901,110700,680406650,27000,27000,27000,27000,50
|
|
20230901,110600,679056650,27050,27050,27050,27050,0
|
|
20230901,110500,679056650,27050,27050,27050,27050,1
|
|
20230901,110400,679029600,27050,27050,27050,27050,0
|
|
20230901,110300,679029600,27050,27050,27050,27050,7
|
|
20230901,110200,678840250,27050,27050,27050,27050,0
|
|
20230901,110100,678840250,27050,27050,27050,27050,1
|
|
20230901,110000,678813200,27050,27050,27050,27050,0
|
|
20230901,105900,678813200,27050,27050,27050,27050,19
|
|
20230901,105800,678299250,27050,27050,27050,27050,0
|
|
20230901,105700,678299250,27050,27050,27050,27050,1
|
|
20230901,105600,678272200,27050,27050,27050,27050,0
|
|
20230901,105500,678272200,27050,27050,27050,27050,0
|
|
20230901,105400,678272200,27050,27050,27050,27050,1
|
|
20230901,105300,678245150,26950,26950,26950,26950,9
|
|
20230901,105200,678002600,27000,27000,27000,27000,0
|
|
20230901,105100,678002600,27000,27000,27000,27000,2
|
|
20230901,105000,677948600,27050,27050,27050,27050,1
|
|
20230901,104900,677921550,27000,27000,27000,27000,294
|
|
20230901,104800,669983550,27050,27050,27050,27050,0
|
|
20230901,104700,669983550,27050,27050,27050,27050,0
|
|
20230901,104600,669983550,27050,27100,27100,27050,20
|
|
20230901,104500,669442500,27050,27050,27050,27050,0
|
|
20230901,104400,669442500,27050,27050,27050,27050,1
|
|
20230901,104300,669415450,27100,27100,27100,27100,0
|
|
20230901,104200,669415450,27100,27100,27100,27100,0
|
|
20230901,104100,669415450,27100,26950,27200,26950,1541
|
|
20230901,104000,627676550,26950,26950,26950,26950,0
|
|
20230901,103900,627676550,26950,26950,26950,26950,0
|
|
20230901,103800,627676550,26950,26950,26950,26950,100
|
|
20230901,103700,624981550,26950,26950,26950,26950,4
|
|
20230901,103600,624873750,26950,26950,26950,26950,9
|
|
20230901,103500,624631200,26950,26950,26950,26950,170
|
|
20230901,103400,620049700,27000,27000,27000,27000,0
|
|
20230901,103300,620049700,27000,27000,27000,27000,0
|
|
20230901,103200,620049700,27000,27000,27000,27000,0
|
|
20230901,103100,620049700,27000,27000,27000,26950,123
|
|
20230901,103000,616734650,27000,27000,27000,27000,0
|
|
20230901,102900,616734650,27000,27000,27000,27000,10
|
|
20230901,102800,616464650,27000,27000,27000,27000,0
|
|
20230901,102700,616464650,27000,27000,27000,27000,0
|
|
20230901,102600,616464650,27000,27000,27000,27000,482
|
|
20230901,102500,603450650,27050,27050,27050,27050,0
|
|
20230901,102400,603450650,27050,27050,27050,27050,0
|
|
20230901,102300,603450650,27050,27050,27050,27050,4
|
|
20230901,102200,603342450,27000,27000,27000,27000,0
|
|
20230901,102100,603342450,27000,27000,27000,27000,2
|
|
20230901,102000,603288450,27050,27050,27050,27050,1
|
|
20230901,101900,603261400,27050,27050,27100,27050,120
|
|
20230901,101800,600012850,27050,27050,27050,27000,107
|
|
20230901,101700,597118650,27050,27000,27050,27000,3
|
|
20230901,101600,597037600,27000,27000,27000,27000,1
|
|
20230901,101500,597010600,27000,27000,27000,27000,60
|
|
20230901,101400,595390600,27050,27050,27050,27050,78
|
|
20230901,101300,593280700,27050,27050,27050,27050,10
|
|
20230901,101200,593010200,27050,27050,27050,27050,2
|
|
20230901,101100,592956100,27050,27050,27050,27050,3
|
|
20230901,101000,592874950,26950,26950,26950,26950,1
|
|
20230901,100900,592848000,26950,26950,26950,26950,4
|
|
20230901,100800,592740200,27050,27050,27050,27050,0
|
|
20230901,100700,592740200,27050,27050,27050,27050,13
|
|
20230901,100600,592388550,26950,26950,26950,26950,0
|
|
20230901,100500,592388550,26950,26950,26950,26950,100
|
|
20230901,100400,589693550,26950,26950,26950,26950,3
|
|
20230901,100300,589612700,26950,26950,26950,26950,72
|
|
20230901,100200,587672300,27000,27000,27000,27000,1302
|
|
20230901,100100,552518300,27050,27050,27050,27050,125
|
|
20230901,100000,549137050,27100,27100,27100,27100,0
|
|
20230901,095900,549137050,27100,27100,27100,27100,92
|
|
20230901,095800,546643850,27050,27050,27050,27050,316
|
|
20230901,095700,538096050,27050,27050,27050,27050,39
|
|
20230901,095600,537041100,27100,27100,27100,27100,0
|
|
20230901,095500,537041100,27100,27100,27100,27100,10
|
|
20230901,095400,536770100,27150,26950,27150,26950,401
|
|
20230901,095300,525923000,26950,26950,26950,26950,0
|
|
20230901,095200,525923000,26950,26950,26950,26950,0
|
|
20230901,095100,525923000,26950,26950,26950,26950,700
|
|
20230901,095000,507058000,26950,26950,26950,26950,0
|
|
20230901,094900,507058000,26950,27000,27000,26950,17
|
|
20230901,094800,506599200,27000,27000,27000,27000,186
|
|
20230901,094700,501577200,27000,27000,27000,27000,26
|
|
20230901,094600,500875200,27000,27000,27000,27000,14
|
|
20230901,094500,500497200,27000,27000,27000,27000,6
|
|
20230901,094400,500335200,27000,27000,27000,27000,128
|
|
20230901,094300,496879200,26950,27000,27000,26950,16
|
|
20230901,094200,496447800,27000,27000,27000,27000,0
|
|
20230901,094100,496447800,27000,27000,27000,27000,148
|
|
20230901,094000,492451800,27000,26950,27000,26950,86
|
|
20230901,093900,490129950,26950,26950,26950,26950,2
|
|
20230901,093800,490076050,26950,26950,26950,26950,0
|
|
20230901,093700,490076050,26950,27100,27100,26950,518
|
|
20230901,093600,476095550,27100,27100,27100,27100,0
|
|
20230901,093500,476095550,27100,27100,27100,27100,1
|
|
20230901,093400,476068450,27100,27050,27100,27050,199
|
|
20230901,093300,470681850,27000,27000,27000,27000,200
|
|
20230901,093200,465281850,27000,27000,27000,27000,1
|
|
20230901,093100,465254850,27000,27000,27000,27000,0
|
|
20230901,093000,465254850,27000,26900,27000,26900,45
|
|
20230901,092900,464040350,27000,26900,27000,26900,63
|
|
20230901,092800,462340450,26900,27000,27000,26900,132
|
|
20230901,092700,458779950,27000,27000,27000,27000,96
|
|
20230901,092600,456187950,27000,27050,27050,27000,158
|
|
20230901,092500,451917500,27050,27050,27100,27050,794
|
|
20230901,092400,430430900,27150,27100,27150,27100,561
|
|
20230901,092300,415226300,27100,27100,27100,27100,27
|
|
20230901,092200,414494600,27200,27200,27200,27200,20
|
|
20230901,092100,413950600,27200,27100,27200,27100,21
|
|
20230901,092000,413380550,27100,27050,27100,27050,449
|
|
20230901,091900,401212750,27050,27050,27100,27050,124
|
|
20230901,091800,397854100,27050,27050,27050,27050,123
|
|
20230901,091700,394526950,27100,27100,27100,27100,1135
|
|
20230901,091600,363768450,27150,27300,27300,27150,1134
|
|
20230901,091500,332856800,27300,27350,27350,27300,486
|
|
20230901,091400,319567350,27350,27350,27400,27350,171
|
|
20230901,091300,314890250,27350,27400,27450,27350,805
|
|
20230901,091200,292840300,27400,27350,27400,27300,792
|
|
20230901,091100,271192600,27350,27300,27400,27250,1580
|
|
20230901,091000,228008100,27300,27200,27300,27200,748
|
|
20230901,090900,207628050,27200,27150,27250,27100,1591
|
|
20230901,090800,164396500,27100,27050,27150,27050,1720
|
|
20230901,090700,117772100,27000,26950,27000,26950,940
|
|
20230901,090600,92394550,27000,27000,27050,27000,1279
|
|
20230901,090500,57861300,27000,26900,27000,26850,1500
|
|
20230901,090400,17441200,26900,26900,26900,26900,90
|
|
20230901,090300,15020200,26900,26900,26900,26900,0
|
|
20230901,090200,15020200,26900,26900,26900,26750,158
|
|
20230901,090100,10787850,26800,26900,26900,26800,132
|
|
20230901,090000,7241800,26900,26900,26950,26900,269
|