578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183500,144486400,20550,20550,20550,20550,1644
|
|
20230913,183400,144486400,20550,20550,20550,20550,0
|
|
20230913,183300,144486400,20550,20550,20550,20550,0
|
|
20230913,183200,144486400,20550,20550,20550,20550,0
|
|
20230913,183100,144486400,20550,20550,20550,20550,0
|
|
20230913,183000,144486400,20550,20550,20550,20550,0
|
|
20230913,182900,144486400,20550,20550,20550,20550,0
|
|
20230913,182800,144486400,20550,20550,20550,20550,0
|
|
20230913,182700,144486400,20550,20550,20550,20550,0
|
|
20230913,182600,144486400,20550,20550,20550,20550,0
|
|
20230913,182500,144486400,20550,20550,20550,20550,0
|
|
20230913,182400,144486400,20550,20550,20550,20550,0
|
|
20230913,182300,144486400,20550,20550,20550,20550,0
|
|
20230913,182200,144486400,20550,20550,20550,20550,0
|
|
20230913,182100,144486400,20550,20550,20550,20550,0
|
|
20230913,182000,144486400,20550,20550,20550,20550,0
|
|
20230913,181900,144486400,20550,20550,20550,20550,0
|
|
20230913,181800,144486400,20550,20550,20550,20550,0
|
|
20230913,181700,144486400,20550,20550,20550,20550,0
|
|
20230913,181600,144486400,20550,20550,20550,20550,0
|
|
20230913,181500,144486400,20550,20550,20550,20550,0
|
|
20230913,181400,144486400,20550,20550,20550,20550,0
|
|
20230913,181300,144486400,20550,20550,20550,20550,0
|
|
20230913,181200,144486400,20550,20550,20550,20550,0
|
|
20230913,181100,144486400,20550,20550,20550,20550,0
|
|
20230913,181000,144486400,20550,20550,20550,20550,0
|
|
20230913,180900,144486400,20550,20550,20550,20550,0
|
|
20230913,180800,144486400,20550,20550,20550,20550,0
|
|
20230913,180700,144486400,20550,20550,20550,20550,0
|
|
20230913,180600,144486400,20550,20550,20550,20550,0
|
|
20230913,180500,144486400,20550,20550,20550,20550,1644
|
|
20230913,180400,144486400,20550,20550,20550,20550,0
|
|
20230913,180300,144486400,20550,20550,20550,20550,0
|
|
20230913,180200,144486400,20550,20550,20550,20550,0
|
|
20230913,180100,144486400,20550,20550,20550,20550,0
|
|
20230913,180000,144486400,20550,20550,20550,20550,0
|
|
20230913,175900,144486400,20550,20550,20550,20550,0
|
|
20230913,175800,144486400,20550,20550,20550,20550,0
|
|
20230913,175700,144486400,20550,20550,20550,20550,0
|
|
20230913,175600,144486400,20550,20550,20550,20550,0
|
|
20230913,175500,144486400,20550,20550,20550,20550,0
|
|
20230913,175400,144486400,20550,20550,20550,20550,0
|
|
20230913,175300,144486400,20550,20550,20550,20550,0
|
|
20230913,175200,144486400,20550,20550,20550,20550,0
|
|
20230913,175100,144486400,20550,20550,20550,20550,0
|
|
20230913,175000,144486400,20550,20550,20550,20550,0
|
|
20230913,174900,144486400,20550,20550,20550,20550,0
|
|
20230913,174800,144486400,20550,20550,20550,20550,0
|
|
20230913,174700,144486400,20550,20550,20550,20550,0
|
|
20230913,174600,144486400,20550,20550,20550,20550,0
|
|
20230913,174500,144486400,20550,20550,20550,20550,0
|
|
20230913,174400,144486400,20550,20550,20550,20550,0
|
|
20230913,174300,144486400,20550,20550,20550,20550,0
|
|
20230913,174200,144486400,20550,20550,20550,20550,0
|
|
20230913,174100,144486400,20550,20550,20550,20550,0
|
|
20230913,174000,144486400,20550,20550,20550,20550,0
|
|
20230913,173900,144486400,20550,20550,20550,20550,0
|
|
20230913,173800,144486400,20550,20550,20550,20550,0
|
|
20230913,173700,144486400,20550,20550,20550,20550,0
|
|
20230913,173600,144486400,20550,20550,20550,20550,0
|
|
20230913,173500,144486400,20550,20550,20550,20550,1644
|
|
20230913,173400,144486400,20550,20550,20550,20550,0
|
|
20230913,173300,144486400,20550,20550,20550,20550,0
|
|
20230913,173200,144486400,20550,20550,20550,20550,0
|
|
20230913,173100,144486400,20550,20550,20550,20550,0
|
|
20230913,173000,144486400,20550,20550,20550,20550,0
|
|
20230913,172900,144486400,20550,20550,20550,20550,0
|
|
20230913,172800,144486400,20550,20550,20550,20550,0
|
|
20230913,172700,144486400,20550,20550,20550,20550,0
|
|
20230913,172600,144486400,20550,20550,20550,20550,0
|
|
20230913,172500,144486400,20550,20550,20550,20550,0
|
|
20230913,172400,144486400,20550,20550,20550,20550,0
|
|
20230913,172300,144486400,20550,20550,20550,20550,0
|
|
20230913,172200,144486400,20550,20550,20550,20550,0
|
|
20230913,172100,144486400,20550,20550,20550,20550,0
|
|
20230913,172000,144486400,20550,20550,20550,20550,0
|
|
20230913,171900,144486400,20550,20550,20550,20550,0
|
|
20230913,171800,144486400,20550,20550,20550,20550,0
|
|
20230913,171700,144486400,20550,20550,20550,20550,0
|
|
20230913,171600,144486400,20550,20550,20550,20550,0
|
|
20230913,171500,144486400,20550,20550,20550,20550,0
|
|
20230913,171400,144486400,20550,20550,20550,20550,0
|
|
20230913,171300,144486400,20550,20550,20550,20550,0
|
|
20230913,171200,144486400,20550,20550,20550,20550,0
|
|
20230913,171100,144486400,20550,20550,20550,20550,0
|
|
20230913,171000,144486400,20550,20550,20550,20550,0
|
|
20230913,170900,144486400,20550,20550,20550,20550,0
|
|
20230913,170800,144486400,20550,20550,20550,20550,0
|
|
20230913,170700,144486400,20550,20550,20550,20550,0
|
|
20230913,170600,144486400,20550,20550,20550,20550,0
|
|
20230913,170500,144486400,20550,20550,20550,20550,1644
|
|
20230913,170400,144486400,20550,20550,20550,20550,0
|
|
20230913,170300,144486400,20550,20550,20550,20550,0
|
|
20230913,170200,144486400,20550,20550,20550,20550,0
|
|
20230913,170100,144486400,20550,20550,20550,20550,0
|
|
20230913,170000,144486400,20550,20550,20550,20550,0
|
|
20230913,165900,144486400,20550,20550,20550,20550,0
|
|
20230913,165800,144486400,20550,20550,20550,20550,0
|
|
20230913,165700,144486400,20550,20550,20550,20550,0
|
|
20230913,165600,144486400,20550,20550,20550,20550,0
|
|
20230913,165500,144486400,20550,20550,20550,20550,0
|
|
20230913,165400,144486400,20550,20550,20550,20550,0
|
|
20230913,165300,144486400,20550,20550,20550,20550,0
|
|
20230913,165200,144486400,20550,20550,20550,20550,0
|
|
20230913,165100,144486400,20550,20550,20550,20550,0
|
|
20230913,165000,144486400,20550,20550,20550,20550,0
|
|
20230913,164900,144486400,20550,20550,20550,20550,0
|
|
20230913,164800,144486400,20550,20550,20550,20550,0
|
|
20230913,164700,144486400,20550,20550,20550,20550,0
|
|
20230913,164600,144486400,20550,20550,20550,20550,0
|
|
20230913,164500,144486400,20550,20550,20550,20550,0
|
|
20230913,164400,144486400,20550,20550,20550,20550,0
|
|
20230913,164300,144486400,20550,20550,20550,20550,0
|
|
20230913,164200,144486400,20550,20550,20550,20550,0
|
|
20230913,164100,144486400,20550,20550,20550,20550,0
|
|
20230913,164000,144486400,20550,20550,20550,20550,0
|
|
20230913,163900,144486400,20550,20550,20550,20550,0
|
|
20230913,163800,144486400,20550,20550,20550,20550,0
|
|
20230913,163700,144486400,20550,20550,20550,20550,0
|
|
20230913,163600,144486400,20550,20550,20550,20550,0
|
|
20230913,163500,144486400,20550,20550,20550,20550,1644
|
|
20230913,163400,144486400,20550,20550,20550,20550,0
|
|
20230913,163300,144486400,20550,20550,20550,20550,0
|
|
20230913,163200,144486400,20550,20550,20550,20550,0
|
|
20230913,163100,144486400,20550,20550,20550,20550,0
|
|
20230913,163000,144486400,20550,20550,20550,20550,0
|
|
20230913,162900,144486400,20550,20550,20550,20550,0
|
|
20230913,162800,144486400,20550,20550,20550,20550,0
|
|
20230913,162700,144486400,20550,20550,20550,20550,0
|
|
20230913,162600,144486400,20550,20550,20550,20550,0
|
|
20230913,162500,144486400,20550,20550,20550,20550,0
|
|
20230913,162400,144486400,20550,20550,20550,20550,0
|
|
20230913,162300,144486400,20550,20550,20550,20550,0
|
|
20230913,162200,144486400,20550,20550,20550,20550,0
|
|
20230913,162100,144486400,20550,20550,20550,20550,0
|
|
20230913,162000,144486400,20550,20550,20550,20550,0
|
|
20230913,161900,144486400,20550,20550,20550,20550,0
|
|
20230913,161800,144486400,20550,20550,20550,20550,0
|
|
20230913,161700,144486400,20550,20550,20550,20550,0
|
|
20230913,161600,144486400,20550,20550,20550,20550,0
|
|
20230913,161500,144486400,20550,20550,20550,20550,0
|
|
20230913,161400,144486400,20550,20550,20550,20550,0
|
|
20230913,161300,144486400,20550,20550,20550,20550,0
|
|
20230913,161200,144486400,20550,20550,20550,20550,0
|
|
20230913,161100,144486400,20550,20550,20550,20550,0
|
|
20230913,161000,144486400,20550,20550,20550,20550,0
|
|
20230913,160900,144486400,20550,20550,20550,20550,0
|
|
20230913,160800,144486400,20550,20550,20550,20550,0
|
|
20230913,160700,144486400,20550,20550,20550,20550,0
|
|
20230913,160600,144486400,20550,20550,20550,20550,0
|
|
20230913,160500,144486400,20550,20550,20550,20550,1644
|
|
20230913,160400,144486400,20550,20550,20550,20550,0
|
|
20230913,160300,144486400,20550,20550,20550,20550,0
|
|
20230913,160200,144486400,20550,20550,20550,20550,0
|
|
20230913,160100,144486400,20550,20550,20550,20550,0
|
|
20230913,160000,144486400,20550,20550,20550,20550,0
|
|
20230913,155900,144486400,20550,20550,20550,20550,0
|
|
20230913,155800,144486400,20550,20550,20550,20550,0
|
|
20230913,155700,144486400,20550,20550,20550,20550,0
|
|
20230913,155600,144486400,20550,20550,20550,20550,0
|
|
20230913,155500,144486400,20550,20550,20550,20550,0
|
|
20230913,155400,144486400,20550,20550,20550,20550,0
|
|
20230913,155300,144486400,20550,20550,20550,20550,0
|
|
20230913,155200,144486400,20550,20550,20550,20550,0
|
|
20230913,155100,144486400,20550,20550,20550,20550,0
|
|
20230913,155000,144486400,20550,20550,20550,20550,0
|
|
20230913,154900,144486400,20550,20550,20550,20550,0
|
|
20230913,154800,144486400,20550,20550,20550,20550,0
|
|
20230913,154700,144486400,20550,20550,20550,20550,0
|
|
20230913,154600,144486400,20550,20550,20550,20550,0
|
|
20230913,154500,144486400,20550,20550,20550,20550,0
|
|
20230913,154400,144486400,20550,20550,20550,20550,0
|
|
20230913,154300,144486400,20550,20550,20550,20550,0
|
|
20230913,154200,144486400,20550,20550,20550,20550,0
|
|
20230913,154100,144486400,20550,20550,20550,20550,0
|
|
20230913,154000,144486400,20550,20550,20550,20550,0
|
|
20230913,153900,144486400,20550,20550,20550,20550,0
|
|
20230913,153800,144486400,20550,20550,20550,20550,0
|
|
20230913,153700,144486400,20550,20550,20550,20550,0
|
|
20230913,153600,144486400,20550,20550,20550,20550,0
|
|
20230913,153500,144486400,20550,20550,20550,20550,1644
|
|
20230913,153400,144486400,20550,20550,20550,20550,0
|
|
20230913,153300,144486400,20550,20550,20550,20550,0
|
|
20230913,153200,144486400,20550,20550,20550,20550,0
|
|
20230913,153100,144486400,20550,20550,20550,20550,0
|
|
20230913,153000,144486400,20550,20550,20550,20550,1644
|
|
20230913,152900,110702200,20700,20700,20700,20700,0
|
|
20230913,152800,110702200,20700,20700,20700,20700,0
|
|
20230913,152700,110702200,20700,20700,20700,20700,0
|
|
20230913,152600,110702200,20700,20700,20700,20700,0
|
|
20230913,152500,110702200,20700,20700,20700,20700,0
|
|
20230913,152400,110702200,20700,20700,20700,20700,0
|
|
20230913,152300,110702200,20700,20700,20700,20700,0
|
|
20230913,152200,110702200,20700,20700,20700,20700,0
|
|
20230913,152100,110702200,20700,20700,20700,20700,0
|
|
20230913,152000,110702200,20700,20700,20700,20700,0
|
|
20230913,151900,110702200,20700,20650,20700,20650,18
|
|
20230913,151800,110330250,20600,20600,20600,20600,3
|
|
20230913,151700,110268450,20650,20650,20650,20650,0
|
|
20230913,151600,110268450,20650,20650,20650,20650,200
|
|
20230913,151500,106138450,20600,20600,20600,20600,0
|
|
20230913,151400,106138450,20600,20600,20600,20600,0
|
|
20230913,151300,106138450,20600,20600,20600,20600,0
|
|
20230913,151200,106138450,20600,20600,20600,20600,0
|
|
20230913,151100,106138450,20600,20600,20600,20600,9
|
|
20230913,151000,105953050,20600,20600,20600,20600,1
|
|
20230913,150900,105932450,20650,20650,20650,20650,0
|
|
20230913,150800,105932450,20650,20650,20650,20650,0
|
|
20230913,150700,105932450,20650,20650,20650,20650,0
|
|
20230913,150600,105932450,20650,20650,20650,20650,0
|
|
20230913,150500,105932450,20650,20650,20650,20650,0
|
|
20230913,150400,105932450,20650,20650,20650,20650,0
|
|
20230913,150300,105932450,20650,20650,20650,20650,0
|
|
20230913,150200,105932450,20650,20650,20650,20650,10
|
|
20230913,150100,105725950,20600,20600,20600,20600,0
|
|
20230913,150000,105725950,20600,20600,20600,20600,0
|
|
20230913,145900,105725950,20600,20600,20600,20600,0
|
|
20230913,145800,105725950,20600,20600,20600,20600,0
|
|
20230913,145700,105725950,20600,20600,20600,20600,1
|
|
20230913,145600,105705350,20600,20600,20600,20600,0
|
|
20230913,145500,105705350,20600,20600,20600,20600,60
|
|
20230913,145400,104469350,20600,20600,20600,20600,152
|
|
20230913,145300,101338150,20600,20600,20600,20600,0
|
|
20230913,145200,101338150,20600,20600,20600,20600,0
|
|
20230913,145100,101338150,20600,20600,20600,20600,0
|
|
20230913,145000,101338150,20600,20600,20600,20600,0
|
|
20230913,144900,101338150,20600,20600,20600,20600,0
|
|
20230913,144800,101338150,20600,20600,20600,20600,0
|
|
20230913,144700,101338150,20600,20600,20600,20600,0
|
|
20230913,144600,101338150,20600,20600,20600,20600,15
|
|
20230913,144500,101029150,20600,20600,20600,20600,0
|
|
20230913,144400,101029150,20600,20600,20600,20600,0
|
|
20230913,144300,101029150,20600,20600,20600,20600,0
|
|
20230913,144200,101029150,20600,20600,20600,20600,0
|
|
20230913,144100,101029150,20600,20600,20600,20600,56
|
|
20230913,144000,99875550,20600,20600,20600,20600,0
|
|
20230913,143900,99875550,20600,20600,20600,20600,0
|
|
20230913,143800,99875550,20600,20600,20600,20600,0
|
|
20230913,143700,99875550,20600,20600,20600,20600,0
|
|
20230913,143600,99875550,20600,20600,20600,20600,0
|
|
20230913,143500,99875550,20600,20600,20600,20600,0
|
|
20230913,143400,99875550,20600,20600,20600,20600,0
|
|
20230913,143300,99875550,20600,20600,20600,20600,0
|
|
20230913,143200,99875550,20600,20600,20600,20600,0
|
|
20230913,143100,99875550,20600,20600,20600,20600,0
|
|
20230913,143000,99875550,20600,20600,20600,20600,0
|
|
20230913,142900,99875550,20600,20600,20600,20600,0
|
|
20230913,142800,99875550,20600,20600,20600,20600,1
|
|
20230913,142700,99854950,20650,20650,20650,20650,53
|
|
20230913,142600,98760500,20650,20650,20650,20650,5
|
|
20230913,142500,98657250,20650,20650,20650,20650,0
|
|
20230913,142400,98657250,20650,20650,20650,20650,0
|
|
20230913,142300,98657250,20650,20650,20650,20650,0
|
|
20230913,142200,98657250,20650,20650,20650,20650,0
|
|
20230913,142100,98657250,20650,20650,20650,20650,0
|
|
20230913,142000,98657250,20650,20650,20650,20650,0
|
|
20230913,141900,98657250,20650,20650,20650,20650,0
|
|
20230913,141800,98657250,20650,20650,20650,20650,0
|
|
20230913,141700,98657250,20650,20650,20650,20650,0
|
|
20230913,141600,98657250,20650,20650,20650,20650,0
|
|
20230913,141500,98657250,20650,20650,20650,20650,5
|
|
20230913,141400,98554000,20650,20650,20650,20650,0
|
|
20230913,141300,98554000,20650,20650,20650,20650,0
|
|
20230913,141200,98554000,20650,20650,20650,20650,1
|
|
20230913,141100,98533350,20600,20600,20600,20600,0
|
|
20230913,141000,98533350,20600,20600,20600,20600,0
|
|
20230913,140900,98533350,20600,20600,20600,20600,0
|
|
20230913,140800,98533350,20600,20600,20600,20600,0
|
|
20230913,140700,98533350,20600,20600,20600,20600,0
|
|
20230913,140600,98533350,20600,20600,20600,20600,0
|
|
20230913,140500,98533350,20600,20600,20600,20600,0
|
|
20230913,140400,98533350,20600,20600,20600,20600,0
|
|
20230913,140300,98533350,20600,20600,20600,20600,0
|
|
20230913,140200,98533350,20600,20600,20600,20600,0
|
|
20230913,140100,98533350,20600,20600,20600,20600,0
|
|
20230913,140000,98533350,20600,20600,20600,20600,98
|
|
20230913,135900,96514550,20600,20600,20600,20600,2
|
|
20230913,135800,96473350,20550,20550,20550,20550,2
|
|
20230913,135700,96432250,20550,20550,20550,20550,0
|
|
20230913,135600,96432250,20550,20550,20550,20550,0
|
|
20230913,135500,96432250,20550,20550,20550,20550,0
|
|
20230913,135400,96432250,20550,20550,20550,20550,0
|
|
20230913,135300,96432250,20550,20550,20550,20550,0
|
|
20230913,135200,96432250,20550,20550,20550,20550,1
|
|
20230913,135100,96411700,20550,20550,20550,20550,0
|
|
20230913,135000,96411700,20550,20550,20550,20550,0
|
|
20230913,134900,96411700,20550,20550,20550,20550,0
|
|
20230913,134800,96411700,20550,20550,20550,20550,0
|
|
20230913,134700,96411700,20550,20550,20550,20550,84
|
|
20230913,134600,94685500,20550,20550,20550,20550,0
|
|
20230913,134500,94685500,20550,20550,20550,20550,112
|
|
20230913,134400,92383900,20550,20550,20550,20550,1
|
|
20230913,134300,92363350,20550,20550,20550,20550,5
|
|
20230913,134200,92260600,20550,20550,20550,20550,0
|
|
20230913,134100,92260600,20550,20550,20550,20550,0
|
|
20230913,134000,92260600,20550,20550,20550,20550,0
|
|
20230913,133900,92260600,20550,20550,20550,20550,0
|
|
20230913,133800,92260600,20550,20550,20550,20550,0
|
|
20230913,133700,92260600,20550,20550,20550,20550,0
|
|
20230913,133600,92260600,20550,20550,20550,20550,0
|
|
20230913,133500,92260600,20550,20550,20550,20550,0
|
|
20230913,133400,92260600,20550,20550,20550,20550,0
|
|
20230913,133300,92260600,20550,20550,20550,20550,0
|
|
20230913,133200,92260600,20550,20550,20550,20550,1
|
|
20230913,133100,92240050,20500,20500,20500,20500,0
|
|
20230913,133000,92240050,20500,20500,20500,20500,0
|
|
20230913,132900,92240050,20500,20500,20500,20500,0
|
|
20230913,132800,92240050,20500,20500,20500,20500,0
|
|
20230913,132700,92240050,20500,20500,20500,20500,10
|
|
20230913,132600,92035050,20500,20500,20500,20500,0
|
|
20230913,132500,92035050,20500,20500,20500,20500,0
|
|
20230913,132400,92035050,20500,20500,20500,20500,0
|
|
20230913,132300,92035050,20500,20500,20500,20500,1
|
|
20230913,132200,92014550,20550,20550,20550,20550,0
|
|
20230913,132100,92014550,20550,20550,20550,20550,0
|
|
20230913,132000,92014550,20550,20550,20550,20550,0
|
|
20230913,131900,92014550,20550,20550,20550,20550,0
|
|
20230913,131800,92014550,20550,20550,20550,20550,0
|
|
20230913,131700,92014550,20550,20550,20550,20550,0
|
|
20230913,131600,92014550,20550,20550,20550,20550,0
|
|
20230913,131500,92014550,20550,20550,20550,20550,0
|
|
20230913,131400,92014550,20550,20550,20550,20550,0
|
|
20230913,131300,92014550,20550,20550,20550,20550,0
|
|
20230913,131200,92014550,20550,20550,20550,20550,0
|
|
20230913,131100,92014550,20550,20550,20550,20550,0
|
|
20230913,131000,92014550,20550,20550,20550,20550,0
|
|
20230913,130900,92014550,20550,20550,20550,20550,0
|
|
20230913,130800,92014550,20550,20550,20550,20550,0
|
|
20230913,130700,92014550,20550,20550,20550,20550,0
|
|
20230913,130600,92014550,20550,20550,20550,20550,0
|
|
20230913,130500,92014550,20550,20550,20550,20550,0
|
|
20230913,130400,92014550,20550,20550,20550,20550,0
|
|
20230913,130300,92014550,20550,20550,20550,20550,0
|
|
20230913,130200,92014550,20550,20550,20550,20550,0
|
|
20230913,130100,92014550,20550,20550,20550,20550,0
|
|
20230913,130000,92014550,20550,20550,20550,20550,0
|
|
20230913,125900,92014550,20550,20550,20550,20550,0
|
|
20230913,125800,92014550,20550,20550,20550,20550,0
|
|
20230913,125700,92014550,20550,20550,20550,20550,0
|
|
20230913,125600,92014550,20550,20550,20550,20550,0
|
|
20230913,125500,92014550,20550,20550,20550,20550,1
|
|
20230913,125400,91994000,20550,20550,20550,20550,1
|
|
20230913,125300,91973450,20550,20550,20550,20550,0
|
|
20230913,125200,91973450,20550,20550,20550,20550,9
|
|
20230913,125100,91788500,20500,20500,20500,20500,0
|
|
20230913,125000,91788500,20500,20500,20500,20500,0
|
|
20230913,124900,91788500,20500,20500,20500,20500,0
|
|
20230913,124800,91788500,20500,20500,20500,20500,0
|
|
20230913,124700,91788500,20500,20500,20500,20500,0
|
|
20230913,124600,91788500,20500,20500,20500,20500,0
|
|
20230913,124500,91788500,20500,20500,20500,20500,0
|
|
20230913,124400,91788500,20500,20500,20500,20500,0
|
|
20230913,124300,91788500,20500,20500,20500,20500,0
|
|
20230913,124200,91788500,20500,20500,20500,20500,0
|
|
20230913,124100,91788500,20500,20500,20500,20500,0
|
|
20230913,124000,91788500,20500,20500,20500,20500,0
|
|
20230913,123900,91788500,20500,20550,20550,20500,371
|
|
20230913,123800,84182950,20600,20600,20600,20600,0
|
|
20230913,123700,84182950,20600,20600,20600,20600,0
|
|
20230913,123600,84182950,20600,20600,20600,20600,0
|
|
20230913,123500,84182950,20600,20600,20600,20600,0
|
|
20230913,123400,84182950,20600,20600,20600,20600,0
|
|
20230913,123300,84182950,20600,20600,20600,20600,0
|
|
20230913,123200,84182950,20600,20600,20600,20600,0
|
|
20230913,123100,84182950,20600,20600,20600,20600,0
|
|
20230913,123000,84182950,20600,20600,20600,20600,0
|
|
20230913,122900,84182950,20600,20600,20600,20600,0
|
|
20230913,122800,84182950,20600,20600,20600,20600,0
|
|
20230913,122700,84182950,20600,20600,20600,20600,0
|
|
20230913,122600,84182950,20600,20600,20600,20600,0
|
|
20230913,122500,84182950,20600,20600,20600,20600,0
|
|
20230913,122400,84182950,20600,20600,20600,20600,0
|
|
20230913,122300,84182950,20600,20600,20600,20600,0
|
|
20230913,122200,84182950,20600,20600,20600,20600,0
|
|
20230913,122100,84182950,20600,20600,20600,20600,0
|
|
20230913,122000,84182950,20600,20600,20600,20600,0
|
|
20230913,121900,84182950,20600,20600,20600,20600,0
|
|
20230913,121800,84182950,20600,20600,20600,20600,0
|
|
20230913,121700,84182950,20600,20600,20600,20600,0
|
|
20230913,121600,84182950,20600,20600,20600,20600,0
|
|
20230913,121500,84182950,20600,20600,20600,20600,0
|
|
20230913,121400,84182950,20600,20600,20600,20600,0
|
|
20230913,121300,84182950,20600,20600,20600,20600,0
|
|
20230913,121200,84182950,20600,20600,20600,20600,0
|
|
20230913,121100,84182950,20600,20600,20600,20600,0
|
|
20230913,121000,84182950,20600,20600,20600,20600,0
|
|
20230913,120900,84182950,20600,20600,20600,20600,0
|
|
20230913,120800,84182950,20600,20600,20600,20600,0
|
|
20230913,120700,84182950,20600,20600,20600,20600,0
|
|
20230913,120600,84182950,20600,20600,20600,20600,0
|
|
20230913,120500,84182950,20600,20600,20600,20600,1
|
|
20230913,120400,84162350,20500,20500,20500,20500,0
|
|
20230913,120300,84162350,20500,20500,20500,20500,0
|
|
20230913,120200,84162350,20500,20500,20500,20500,0
|
|
20230913,120100,84162350,20500,20500,20500,20500,0
|
|
20230913,120000,84162350,20500,20500,20500,20500,14
|
|
20230913,115900,83875350,20500,20500,20500,20500,0
|
|
20230913,115800,83875350,20500,20500,20500,20500,0
|
|
20230913,115700,83875350,20500,20500,20500,20500,0
|
|
20230913,115600,83875350,20500,20500,20500,20500,0
|
|
20230913,115500,83875350,20500,20500,20500,20500,1
|
|
20230913,115400,83854850,20550,20550,20550,20550,0
|
|
20230913,115300,83854850,20550,20550,20550,20550,0
|
|
20230913,115200,83854850,20550,20550,20550,20550,0
|
|
20230913,115100,83854850,20550,20550,20550,20550,0
|
|
20230913,115000,83854850,20550,20550,20550,20550,0
|
|
20230913,114900,83854850,20550,20550,20550,20550,0
|
|
20230913,114800,83854850,20550,20550,20550,20550,0
|
|
20230913,114700,83854850,20550,20550,20550,20550,0
|
|
20230913,114600,83854850,20550,20550,20550,20550,1
|
|
20230913,114500,83834300,20500,20500,20500,20500,0
|
|
20230913,114400,83834300,20500,20500,20500,20500,0
|
|
20230913,114300,83834300,20500,20500,20500,20500,0
|
|
20230913,114200,83834300,20500,20550,20550,20500,354
|
|
20230913,114100,76573600,20600,20600,20600,20600,0
|
|
20230913,114000,76573600,20600,20600,20600,20600,0
|
|
20230913,113900,76573600,20600,20600,20600,20600,5
|
|
20230913,113800,76470600,20600,20600,20600,20600,0
|
|
20230913,113700,76470600,20600,20600,20600,20600,0
|
|
20230913,113600,76470600,20600,20600,20600,20600,0
|
|
20230913,113500,76470600,20600,20600,20600,20600,0
|
|
20230913,113400,76470600,20600,20600,20600,20600,0
|
|
20230913,113300,76470600,20600,20600,20600,20600,0
|
|
20230913,113200,76470600,20600,20600,20600,20600,7
|
|
20230913,113100,76326400,20600,20600,20600,20600,1
|
|
20230913,113000,76305800,20550,20550,20550,20550,0
|
|
20230913,112900,76305800,20550,20550,20550,20550,0
|
|
20230913,112800,76305800,20550,20550,20550,20550,0
|
|
20230913,112700,76305800,20550,20550,20550,20550,187
|
|
20230913,112600,72462950,20550,20550,20550,20550,10
|
|
20230913,112500,72257450,20550,20550,20550,20550,0
|
|
20230913,112400,72257450,20550,20550,20550,20550,0
|
|
20230913,112300,72257450,20550,20550,20550,20550,0
|
|
20230913,112200,72257450,20550,20550,20550,20550,0
|
|
20230913,112100,72257450,20550,20550,20550,20550,0
|
|
20230913,112000,72257450,20550,20550,20550,20550,0
|
|
20230913,111900,72257450,20550,20550,20550,20550,0
|
|
20230913,111800,72257450,20550,20550,20550,20550,0
|
|
20230913,111700,72257450,20550,20550,20550,20550,0
|
|
20230913,111600,72257450,20550,20550,20550,20550,59
|
|
20230913,111500,71045000,20550,20550,20550,20550,10
|
|
20230913,111400,70839500,20550,20550,20550,20550,0
|
|
20230913,111300,70839500,20550,20550,20550,20550,0
|
|
20230913,111200,70839500,20550,20550,20550,20550,0
|
|
20230913,111100,70839500,20550,20550,20550,20550,0
|
|
20230913,111000,70839500,20550,20550,20550,20550,0
|
|
20230913,110900,70839500,20550,20550,20550,20550,0
|
|
20230913,110800,70839500,20550,20550,20550,20550,0
|
|
20230913,110700,70839500,20550,20550,20550,20550,29
|
|
20230913,110600,70243550,20550,20550,20550,20550,20
|
|
20230913,110500,69832550,20500,20500,20500,20500,0
|
|
20230913,110400,69832550,20500,20500,20500,20500,0
|
|
20230913,110300,69832550,20500,20500,20500,20500,0
|
|
20230913,110200,69832550,20500,20500,20500,20500,0
|
|
20230913,110100,69832550,20500,20500,20500,20500,0
|
|
20230913,110000,69832550,20500,20500,20500,20500,3
|
|
20230913,105900,69771050,20500,20500,20500,20500,0
|
|
20230913,105800,69771050,20500,20500,20500,20500,17
|
|
20230913,105700,69422550,20500,20500,20500,20500,0
|
|
20230913,105600,69422550,20500,20500,20500,20500,150
|
|
20230913,105500,66347550,20550,20550,20550,20550,30
|
|
20230913,105400,65731050,20500,20500,20500,20500,7
|
|
20230913,105300,65587550,20550,20550,20550,20550,25
|
|
20230913,105200,65073800,20600,20600,20600,20600,0
|
|
20230913,105100,65073800,20600,20600,20600,20600,0
|
|
20230913,105000,65073800,20600,20600,20600,20600,0
|
|
20230913,104900,65073800,20600,20600,20600,20600,0
|
|
20230913,104800,65073800,20600,20600,20600,20600,0
|
|
20230913,104700,65073800,20600,20600,20600,20600,0
|
|
20230913,104600,65073800,20600,20600,20600,20600,0
|
|
20230913,104500,65073800,20600,20600,20600,20600,0
|
|
20230913,104400,65073800,20600,20600,20600,20600,0
|
|
20230913,104300,65073800,20600,20600,20600,20600,0
|
|
20230913,104200,65073800,20600,20600,20600,20600,0
|
|
20230913,104100,65073800,20600,20600,20600,20600,1
|
|
20230913,104000,65053200,20500,20500,20500,20500,20
|
|
20230913,103900,64643200,20500,20500,20500,20500,0
|
|
20230913,103800,64643200,20500,20500,20500,20500,0
|
|
20230913,103700,64643200,20500,20500,20500,20500,0
|
|
20230913,103600,64643200,20500,20500,20500,20500,0
|
|
20230913,103500,64643200,20500,20500,20500,20500,1
|
|
20230913,103400,64622700,20550,20550,20550,20550,0
|
|
20230913,103300,64622700,20550,20550,20550,20550,0
|
|
20230913,103200,64622700,20550,20550,20550,20550,57
|
|
20230913,103100,63451350,20550,20550,20550,20550,20
|
|
20230913,103000,63040350,20550,20550,20550,20550,3
|
|
20230913,102900,62978700,20550,20550,20550,20550,0
|
|
20230913,102800,62978700,20550,20550,20550,20550,0
|
|
20230913,102700,62978700,20550,20550,20550,20550,0
|
|
20230913,102600,62978700,20550,20550,20550,20550,1
|
|
20230913,102500,62958150,20600,20600,20600,20600,1
|
|
20230913,102400,62937550,20550,20550,20550,20550,0
|
|
20230913,102300,62937550,20550,20550,20550,20550,0
|
|
20230913,102200,62937550,20550,20550,20550,20550,0
|
|
20230913,102100,62937550,20550,20550,20550,20550,147
|
|
20230913,102000,59916700,20550,20550,20550,20550,1
|
|
20230913,101900,59896150,20550,20550,20550,20550,10
|
|
20230913,101800,59690650,20550,20550,20550,20550,0
|
|
20230913,101700,59690650,20550,20550,20550,20550,2
|
|
20230913,101600,59649550,20550,20550,20550,20550,22
|
|
20230913,101500,59197450,20550,20550,20550,20550,10
|
|
20230913,101400,58991950,20550,20550,20550,20550,2
|
|
20230913,101300,58950850,20550,20550,20550,20550,0
|
|
20230913,101200,58950850,20550,20550,20550,20550,0
|
|
20230913,101100,58950850,20550,20550,20550,20550,10
|
|
20230913,101000,58745350,20550,20550,20550,20550,0
|
|
20230913,100900,58745350,20550,20550,20550,20550,0
|
|
20230913,100800,58745350,20550,20550,20550,20550,2
|
|
20230913,100700,58704250,20550,20550,20550,20550,1
|
|
20230913,100600,58683700,20550,20550,20550,20550,0
|
|
20230913,100500,58683700,20550,20550,20550,20550,0
|
|
20230913,100400,58683700,20550,20550,20550,20550,0
|
|
20230913,100300,58683700,20550,20550,20550,20550,0
|
|
20230913,100200,58683700,20550,20550,20550,20550,0
|
|
20230913,100100,58683700,20550,20550,20550,20550,0
|
|
20230913,100000,58683700,20550,20550,20550,20550,1
|
|
20230913,095900,58663150,20550,20500,20550,20500,2
|
|
20230913,095800,58622100,20500,20500,20500,20500,0
|
|
20230913,095700,58622100,20500,20500,20500,20500,0
|
|
20230913,095600,58622100,20500,20500,20500,20500,1
|
|
20230913,095500,58601600,20550,20550,20550,20550,0
|
|
20230913,095400,58601600,20550,20550,20550,20550,19
|
|
20230913,095300,58211150,20550,20550,20550,20550,0
|
|
20230913,095200,58211150,20550,20550,20550,20550,1
|
|
20230913,095100,58190600,20550,20550,20550,20550,60
|
|
20230913,095000,56957600,20500,20500,20500,20500,10
|
|
20230913,094900,56752600,20500,20500,20500,20500,0
|
|
20230913,094800,56752600,20500,20500,20500,20500,10
|
|
20230913,094700,56547600,20550,20550,20550,20550,0
|
|
20230913,094600,56547600,20550,20550,20550,20550,20
|
|
20230913,094500,56136600,20500,20500,20500,20500,0
|
|
20230913,094400,56136600,20500,20500,20500,20500,0
|
|
20230913,094300,56136600,20500,20500,20500,20500,0
|
|
20230913,094200,56136600,20500,20550,20550,20500,21
|
|
20230913,094100,55705100,20550,20550,20550,20550,0
|
|
20230913,094000,55705100,20550,20550,20550,20550,30
|
|
20230913,093900,55088600,20550,20550,20550,20550,0
|
|
20230913,093800,55088600,20550,20550,20550,20550,10
|
|
20230913,093700,54883100,20600,20600,20600,20600,1
|
|
20230913,093600,54862500,20450,20550,20650,20450,1320
|
|
20230913,093500,27789750,20550,20600,20600,20550,238
|
|
20230913,093400,22896600,20600,20600,20600,20600,40
|
|
20230913,093300,22072600,20600,20600,20600,20600,0
|
|
20230913,093200,22072600,20600,20600,20600,20600,0
|
|
20230913,093100,22072600,20600,20600,20600,20600,4
|
|
20230913,093000,21990200,20600,20600,20600,20600,1
|
|
20230913,092900,21969600,20600,20600,20600,20600,211
|
|
20230913,092800,17623000,20600,20600,20600,20600,0
|
|
20230913,092700,17623000,20600,20600,20600,20600,0
|
|
20230913,092600,17623000,20600,20600,20600,20600,55
|
|
20230913,092500,16490000,20600,20600,20600,20600,0
|
|
20230913,092400,16490000,20600,20600,20600,20600,0
|
|
20230913,092300,16490000,20600,20600,20600,20600,0
|
|
20230913,092200,16490000,20600,20600,20600,20600,0
|
|
20230913,092100,16490000,20600,20600,20600,20600,0
|
|
20230913,092000,16490000,20600,20600,20600,20600,0
|
|
20230913,091900,16490000,20600,20600,20600,20600,0
|
|
20230913,091800,16490000,20600,20600,20600,20600,0
|
|
20230913,091700,16490000,20600,20600,20600,20600,0
|
|
20230913,091600,16490000,20600,20600,20600,20600,172
|
|
20230913,091500,12946800,20600,20600,20600,20600,0
|
|
20230913,091400,12946800,20600,20600,20600,20600,0
|
|
20230913,091300,12946800,20600,20600,20600,20600,0
|
|
20230913,091200,12946800,20600,20600,20600,20600,0
|
|
20230913,091100,12946800,20600,20600,20600,20600,0
|
|
20230913,091000,12946800,20600,20600,20600,20600,0
|
|
20230913,090900,12946800,20600,20600,20600,20600,0
|
|
20230913,090800,12946800,20600,20600,20600,20600,161
|
|
20230913,090700,9630200,20600,20600,20600,20600,1
|
|
20230913,090600,9609600,20550,20600,20600,20550,131
|
|
20230913,090500,6915000,20550,20550,20550,20550,1
|
|
20230913,090400,6894450,20550,20550,20550,20550,0
|
|
20230913,090300,6894450,20550,20550,20550,20550,0
|
|
20230913,090200,6894450,20550,20550,20550,20550,1
|
|
20230913,090100,6873900,20550,20550,20550,20550,131
|
|
20230913,090000,4181850,20600,20650,20650,20550,203
|