578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183500,200874850,20850,20850,20850,20850,1576
|
|
20230914,183400,200874850,20850,20850,20850,20850,0
|
|
20230914,183300,200874850,20850,20850,20850,20850,0
|
|
20230914,183200,200874850,20850,20850,20850,20850,0
|
|
20230914,183100,200874850,20850,20850,20850,20850,0
|
|
20230914,183000,200874850,20850,20850,20850,20850,0
|
|
20230914,182900,200874850,20850,20850,20850,20850,0
|
|
20230914,182800,200874850,20850,20850,20850,20850,0
|
|
20230914,182700,200874850,20850,20850,20850,20850,0
|
|
20230914,182600,200874850,20850,20850,20850,20850,0
|
|
20230914,182500,200874850,20850,20850,20850,20850,0
|
|
20230914,182400,200874850,20850,20850,20850,20850,0
|
|
20230914,182300,200874850,20850,20850,20850,20850,0
|
|
20230914,182200,200874850,20850,20850,20850,20850,0
|
|
20230914,182100,200874850,20850,20850,20850,20850,0
|
|
20230914,182000,200874850,20850,20850,20850,20850,0
|
|
20230914,181900,200874850,20850,20850,20850,20850,0
|
|
20230914,181800,200874850,20850,20850,20850,20850,0
|
|
20230914,181700,200874850,20850,20850,20850,20850,0
|
|
20230914,181600,200874850,20850,20850,20850,20850,0
|
|
20230914,181500,200874850,20850,20850,20850,20850,0
|
|
20230914,181400,200874850,20850,20850,20850,20850,0
|
|
20230914,181300,200874850,20850,20850,20850,20850,0
|
|
20230914,181200,200874850,20850,20850,20850,20850,0
|
|
20230914,181100,200874850,20850,20850,20850,20850,0
|
|
20230914,181000,200874850,20850,20850,20850,20850,0
|
|
20230914,180900,200874850,20850,20850,20850,20850,0
|
|
20230914,180800,200874850,20850,20850,20850,20850,0
|
|
20230914,180700,200874850,20850,20850,20850,20850,0
|
|
20230914,180600,200874850,20850,20850,20850,20850,0
|
|
20230914,180500,200874850,20850,20850,20850,20850,1576
|
|
20230914,180400,200874850,20850,20850,20850,20850,0
|
|
20230914,180300,200874850,20850,20850,20850,20850,0
|
|
20230914,180200,200874850,20850,20850,20850,20850,0
|
|
20230914,180100,200874850,20850,20850,20850,20850,0
|
|
20230914,180000,200874850,20850,20850,20850,20850,0
|
|
20230914,175900,200874850,20850,20850,20850,20850,0
|
|
20230914,175800,200874850,20850,20850,20850,20850,0
|
|
20230914,175700,200874850,20850,20850,20850,20850,0
|
|
20230914,175600,200874850,20850,20850,20850,20850,0
|
|
20230914,175500,200874850,20850,20850,20850,20850,0
|
|
20230914,175400,200874850,20850,20850,20850,20850,0
|
|
20230914,175300,200874850,20850,20850,20850,20850,0
|
|
20230914,175200,200874850,20850,20850,20850,20850,0
|
|
20230914,175100,200874850,20850,20850,20850,20850,0
|
|
20230914,175000,200874850,20850,20850,20850,20850,0
|
|
20230914,174900,200874850,20850,20850,20850,20850,0
|
|
20230914,174800,200874850,20850,20850,20850,20850,0
|
|
20230914,174700,200874850,20850,20850,20850,20850,0
|
|
20230914,174600,200874850,20850,20850,20850,20850,0
|
|
20230914,174500,200874850,20850,20850,20850,20850,0
|
|
20230914,174400,200874850,20850,20850,20850,20850,0
|
|
20230914,174300,200874850,20850,20850,20850,20850,0
|
|
20230914,174200,200874850,20850,20850,20850,20850,0
|
|
20230914,174100,200874850,20850,20850,20850,20850,0
|
|
20230914,174000,200874850,20850,20850,20850,20850,0
|
|
20230914,173900,200874850,20850,20850,20850,20850,0
|
|
20230914,173800,200874850,20850,20850,20850,20850,0
|
|
20230914,173700,200874850,20850,20850,20850,20850,0
|
|
20230914,173600,200874850,20850,20850,20850,20850,0
|
|
20230914,173500,200874850,20850,20850,20850,20850,1576
|
|
20230914,173400,200874850,20850,20850,20850,20850,0
|
|
20230914,173300,200874850,20850,20850,20850,20850,0
|
|
20230914,173200,200874850,20850,20850,20850,20850,0
|
|
20230914,173100,200874850,20850,20850,20850,20850,0
|
|
20230914,173000,200874850,20850,20850,20850,20850,0
|
|
20230914,172900,200874850,20850,20850,20850,20850,0
|
|
20230914,172800,200874850,20850,20850,20850,20850,0
|
|
20230914,172700,200874850,20850,20850,20850,20850,0
|
|
20230914,172600,200874850,20850,20850,20850,20850,0
|
|
20230914,172500,200874850,20850,20850,20850,20850,0
|
|
20230914,172400,200874850,20850,20850,20850,20850,0
|
|
20230914,172300,200874850,20850,20850,20850,20850,0
|
|
20230914,172200,200874850,20850,20850,20850,20850,0
|
|
20230914,172100,200874850,20850,20850,20850,20850,0
|
|
20230914,172000,200874850,20850,20850,20850,20850,0
|
|
20230914,171900,200874850,20850,20850,20850,20850,0
|
|
20230914,171800,200874850,20850,20850,20850,20850,0
|
|
20230914,171700,200874850,20850,20850,20850,20850,0
|
|
20230914,171600,200874850,20850,20850,20850,20850,0
|
|
20230914,171500,200874850,20850,20850,20850,20850,0
|
|
20230914,171400,200874850,20850,20850,20850,20850,0
|
|
20230914,171300,200874850,20850,20850,20850,20850,0
|
|
20230914,171200,200874850,20850,20850,20850,20850,0
|
|
20230914,171100,200874850,20850,20850,20850,20850,0
|
|
20230914,171000,200874850,20850,20850,20850,20850,0
|
|
20230914,170900,200874850,20850,20850,20850,20850,0
|
|
20230914,170800,200874850,20850,20850,20850,20850,0
|
|
20230914,170700,200874850,20850,20850,20850,20850,0
|
|
20230914,170600,200874850,20850,20850,20850,20850,0
|
|
20230914,170500,200874850,20850,20850,20850,20850,1576
|
|
20230914,170400,200874850,20850,20850,20850,20850,0
|
|
20230914,170300,200874850,20850,20850,20850,20850,0
|
|
20230914,170200,200874850,20850,20850,20850,20850,0
|
|
20230914,170100,200874850,20850,20850,20850,20850,0
|
|
20230914,170000,200874850,20850,20850,20850,20850,0
|
|
20230914,165900,200874850,20850,20850,20850,20850,0
|
|
20230914,165800,200874850,20850,20850,20850,20850,0
|
|
20230914,165700,200874850,20850,20850,20850,20850,0
|
|
20230914,165600,200874850,20850,20850,20850,20850,0
|
|
20230914,165500,200874850,20850,20850,20850,20850,0
|
|
20230914,165400,200874850,20850,20850,20850,20850,0
|
|
20230914,165300,200874850,20850,20850,20850,20850,0
|
|
20230914,165200,200874850,20850,20850,20850,20850,0
|
|
20230914,165100,200874850,20850,20850,20850,20850,0
|
|
20230914,165000,200874850,20850,20850,20850,20850,0
|
|
20230914,164900,200874850,20850,20850,20850,20850,0
|
|
20230914,164800,200874850,20850,20850,20850,20850,0
|
|
20230914,164700,200874850,20850,20850,20850,20850,0
|
|
20230914,164600,200874850,20850,20850,20850,20850,0
|
|
20230914,164500,200874850,20850,20850,20850,20850,0
|
|
20230914,164400,200874850,20850,20850,20850,20850,0
|
|
20230914,164300,200874850,20850,20850,20850,20850,0
|
|
20230914,164200,200874850,20850,20850,20850,20850,0
|
|
20230914,164100,200874850,20850,20850,20850,20850,0
|
|
20230914,164000,200874850,20850,20850,20850,20850,0
|
|
20230914,163900,200874850,20850,20850,20850,20850,0
|
|
20230914,163800,200874850,20850,20850,20850,20850,0
|
|
20230914,163700,200874850,20850,20850,20850,20850,0
|
|
20230914,163600,200874850,20850,20850,20850,20850,0
|
|
20230914,163500,200874850,20850,20850,20850,20850,1576
|
|
20230914,163400,200874850,20850,20850,20850,20850,0
|
|
20230914,163300,200874850,20850,20850,20850,20850,0
|
|
20230914,163200,200874850,20850,20850,20850,20850,0
|
|
20230914,163100,200874850,20850,20850,20850,20850,0
|
|
20230914,163000,200874850,20850,20850,20850,20850,0
|
|
20230914,162900,200874850,20850,20850,20850,20850,0
|
|
20230914,162800,200874850,20850,20850,20850,20850,0
|
|
20230914,162700,200874850,20850,20850,20850,20850,0
|
|
20230914,162600,200874850,20850,20850,20850,20850,0
|
|
20230914,162500,200874850,20850,20850,20850,20850,0
|
|
20230914,162400,200874850,20850,20850,20850,20850,0
|
|
20230914,162300,200874850,20850,20850,20850,20850,0
|
|
20230914,162200,200874850,20850,20850,20850,20850,0
|
|
20230914,162100,200874850,20850,20850,20850,20850,0
|
|
20230914,162000,200874850,20850,20850,20850,20850,0
|
|
20230914,161900,200874850,20850,20850,20850,20850,0
|
|
20230914,161800,200874850,20850,20850,20850,20850,0
|
|
20230914,161700,200874850,20850,20850,20850,20850,0
|
|
20230914,161600,200874850,20850,20850,20850,20850,0
|
|
20230914,161500,200874850,20850,20850,20850,20850,0
|
|
20230914,161400,200874850,20850,20850,20850,20850,0
|
|
20230914,161300,200874850,20850,20850,20850,20850,0
|
|
20230914,161200,200874850,20850,20850,20850,20850,0
|
|
20230914,161100,200874850,20850,20850,20850,20850,0
|
|
20230914,161000,200874850,20850,20850,20850,20850,0
|
|
20230914,160900,200874850,20850,20850,20850,20850,0
|
|
20230914,160800,200874850,20850,20850,20850,20850,0
|
|
20230914,160700,200874850,20850,20850,20850,20850,0
|
|
20230914,160600,200874850,20850,20850,20850,20850,0
|
|
20230914,160500,200874850,20850,20850,20850,20850,1576
|
|
20230914,160400,200874850,20850,20850,20850,20850,0
|
|
20230914,160300,200874850,20850,20850,20850,20850,0
|
|
20230914,160200,200874850,20850,20850,20850,20850,0
|
|
20230914,160100,200874850,20850,20850,20850,20850,0
|
|
20230914,160000,200874850,20850,20850,20850,20850,0
|
|
20230914,155900,200874850,20850,20850,20850,20850,0
|
|
20230914,155800,200874850,20850,20850,20850,20850,0
|
|
20230914,155700,200874850,20850,20850,20850,20850,0
|
|
20230914,155600,200874850,20850,20850,20850,20850,0
|
|
20230914,155500,200874850,20850,20850,20850,20850,0
|
|
20230914,155400,200874850,20850,20850,20850,20850,0
|
|
20230914,155300,200874850,20850,20850,20850,20850,0
|
|
20230914,155200,200874850,20850,20850,20850,20850,0
|
|
20230914,155100,200874850,20850,20850,20850,20850,0
|
|
20230914,155000,200874850,20850,20850,20850,20850,0
|
|
20230914,154900,200874850,20850,20850,20850,20850,0
|
|
20230914,154800,200874850,20850,20850,20850,20850,0
|
|
20230914,154700,200874850,20850,20850,20850,20850,0
|
|
20230914,154600,200874850,20850,20850,20850,20850,0
|
|
20230914,154500,200874850,20850,20850,20850,20850,0
|
|
20230914,154400,200874850,20850,20850,20850,20850,0
|
|
20230914,154300,200874850,20850,20850,20850,20850,0
|
|
20230914,154200,200874850,20850,20850,20850,20850,0
|
|
20230914,154100,200874850,20850,20850,20850,20850,0
|
|
20230914,154000,200874850,20850,20850,20850,20850,0
|
|
20230914,153900,200874850,20850,20850,20850,20850,0
|
|
20230914,153800,200874850,20850,20850,20850,20850,0
|
|
20230914,153700,200874850,20850,20850,20850,20850,0
|
|
20230914,153600,200874850,20850,20850,20850,20850,0
|
|
20230914,153500,200874850,20850,20850,20850,20850,1576
|
|
20230914,153400,200874850,20850,20850,20850,20850,0
|
|
20230914,153300,200874850,20850,20850,20850,20850,0
|
|
20230914,153200,200874850,20850,20850,20850,20850,0
|
|
20230914,153100,200874850,20850,20850,20850,20850,0
|
|
20230914,153000,200874850,20850,20850,20850,20850,1576
|
|
20230914,152900,168015250,20700,20700,20700,20700,0
|
|
20230914,152800,168015250,20700,20700,20700,20700,0
|
|
20230914,152700,168015250,20700,20700,20700,20700,0
|
|
20230914,152600,168015250,20700,20700,20700,20700,0
|
|
20230914,152500,168015250,20700,20700,20700,20700,0
|
|
20230914,152400,168015250,20700,20700,20700,20700,0
|
|
20230914,152300,168015250,20700,20700,20700,20700,0
|
|
20230914,152200,168015250,20700,20700,20700,20700,0
|
|
20230914,152100,168015250,20700,20700,20700,20700,0
|
|
20230914,152000,168015250,20700,20700,20700,20700,0
|
|
20230914,151900,168015250,20700,20600,20800,20600,591
|
|
20230914,151800,155767700,20600,20650,20650,20600,3
|
|
20230914,151700,155705850,20650,20650,20650,20650,1
|
|
20230914,151600,155685200,20650,20650,20650,20650,6
|
|
20230914,151500,155561300,20600,20650,20650,20600,5
|
|
20230914,151400,155458250,20650,20650,20650,20650,11
|
|
20230914,151300,155231100,20650,20650,20650,20650,1
|
|
20230914,151200,155210450,20650,20650,20650,20650,54
|
|
20230914,151100,154095350,20600,20600,20600,20600,0
|
|
20230914,151000,154095350,20600,20600,20600,20600,3
|
|
20230914,150900,154033550,20600,20600,20600,20600,40
|
|
20230914,150800,153209550,20550,20600,20600,20550,4
|
|
20230914,150700,153127200,20600,20600,20600,20600,0
|
|
20230914,150600,153127200,20600,20600,20600,20600,0
|
|
20230914,150500,153127200,20600,20600,20600,20600,1
|
|
20230914,150400,153106600,20600,20600,20600,20600,1
|
|
20230914,150300,153086000,20600,20600,20600,20600,1
|
|
20230914,150200,153065400,20600,20600,20600,20600,2
|
|
20230914,150100,153024200,20600,20600,20600,20600,1
|
|
20230914,150000,153003600,20550,20550,20550,20550,9
|
|
20230914,145900,152818650,20600,20600,20600,20600,0
|
|
20230914,145800,152818650,20600,20600,20600,20600,0
|
|
20230914,145700,152818650,20600,20600,20600,20600,4
|
|
20230914,145600,152736250,20600,20600,20600,20600,51
|
|
20230914,145500,151685650,20650,20650,20650,20650,0
|
|
20230914,145400,151685650,20650,20650,20650,20650,0
|
|
20230914,145300,151685650,20650,20650,20650,20650,0
|
|
20230914,145200,151685650,20650,20650,20650,20650,2
|
|
20230914,145100,151644350,20600,20600,20600,20600,3
|
|
20230914,145000,151582550,20600,20600,20600,20600,105
|
|
20230914,144900,149419550,20600,20600,20600,20600,1
|
|
20230914,144800,149398950,20550,20550,20550,20550,111
|
|
20230914,144700,147117900,20500,20500,20500,20500,0
|
|
20230914,144600,147117900,20500,20500,20500,20500,0
|
|
20230914,144500,147117900,20500,20500,20500,20500,0
|
|
20230914,144400,147117900,20500,20500,20500,20500,0
|
|
20230914,144300,147117900,20500,20500,20500,20500,0
|
|
20230914,144200,147117900,20500,20500,20500,20500,0
|
|
20230914,144100,147117900,20500,20500,20500,20500,0
|
|
20230914,144000,147117900,20500,20500,20500,20500,0
|
|
20230914,143900,147117900,20500,20450,20500,20450,220
|
|
20230914,143800,142618850,20400,20400,20400,20400,6
|
|
20230914,143700,142496450,20400,20400,20400,20350,246
|
|
20230914,143600,137485150,20400,20400,20400,20400,214
|
|
20230914,143500,133119550,20400,20400,20400,20400,317
|
|
20230914,143400,126652750,20400,20400,20400,20400,294
|
|
20230914,143300,120655150,20450,20400,20450,20400,193
|
|
20230914,143200,116715250,20450,20400,20450,20400,424
|
|
20230914,143100,108051800,20400,20400,20400,20400,296
|
|
20230914,143000,102013400,20400,20450,20450,20400,314
|
|
20230914,142900,95607750,20450,20450,20450,20450,210
|
|
20230914,142800,91313250,20450,20450,20500,20450,327
|
|
20230914,142700,84625950,20450,20500,20500,20450,246
|
|
20230914,142600,79590100,20500,20550,20550,20500,254
|
|
20230914,142500,74381900,20550,20550,20600,20550,314
|
|
20230914,142400,67929150,20600,20550,20600,20550,337
|
|
20230914,142300,60994650,20600,20650,20650,20600,209
|
|
20230914,142200,56686700,20650,20700,20700,20650,141
|
|
20230914,142100,53768750,20700,20700,20700,20700,0
|
|
20230914,142000,53768750,20700,20700,20700,20700,0
|
|
20230914,141900,53768750,20700,20700,20700,20700,0
|
|
20230914,141800,53768750,20700,20700,20700,20700,0
|
|
20230914,141700,53768750,20700,20700,20700,20700,0
|
|
20230914,141600,53768750,20700,20700,20700,20700,0
|
|
20230914,141500,53768750,20700,20700,20700,20700,0
|
|
20230914,141400,53768750,20700,20700,20700,20700,0
|
|
20230914,141300,53768750,20700,20700,20700,20700,0
|
|
20230914,141200,53768750,20700,20700,20700,20700,0
|
|
20230914,141100,53768750,20700,20700,20700,20700,0
|
|
20230914,141000,53768750,20700,20700,20700,20700,0
|
|
20230914,140900,53768750,20700,20700,20700,20700,0
|
|
20230914,140800,53768750,20700,20700,20700,20700,0
|
|
20230914,140700,53768750,20700,20700,20700,20700,13
|
|
20230914,140600,53499650,20750,20750,20750,20750,0
|
|
20230914,140500,53499650,20750,20750,20750,20750,0
|
|
20230914,140400,53499650,20750,20750,20750,20750,0
|
|
20230914,140300,53499650,20750,20750,20750,20750,0
|
|
20230914,140200,53499650,20750,20750,20750,20750,0
|
|
20230914,140100,53499650,20750,20750,20750,20750,0
|
|
20230914,140000,53499650,20750,20750,20750,20750,4
|
|
20230914,135900,53416650,20700,20700,20700,20700,0
|
|
20230914,135800,53416650,20700,20700,20700,20700,0
|
|
20230914,135700,53416650,20700,20700,20700,20700,0
|
|
20230914,135600,53416650,20700,20700,20700,20700,0
|
|
20230914,135500,53416650,20700,20700,20700,20700,0
|
|
20230914,135400,53416650,20700,20700,20700,20700,0
|
|
20230914,135300,53416650,20700,20700,20700,20700,0
|
|
20230914,135200,53416650,20700,20700,20700,20700,0
|
|
20230914,135100,53416650,20700,20700,20700,20700,0
|
|
20230914,135000,53416650,20700,20700,20700,20700,0
|
|
20230914,134900,53416650,20700,20700,20700,20700,0
|
|
20230914,134800,53416650,20700,20700,20700,20700,0
|
|
20230914,134700,53416650,20700,20700,20700,20700,0
|
|
20230914,134600,53416650,20700,20700,20700,20700,0
|
|
20230914,134500,53416650,20700,20700,20700,20700,262
|
|
20230914,134400,47993250,20700,20700,20700,20700,0
|
|
20230914,134300,47993250,20700,20700,20700,20700,0
|
|
20230914,134200,47993250,20700,20700,20700,20700,0
|
|
20230914,134100,47993250,20700,20700,20700,20700,0
|
|
20230914,134000,47993250,20700,20700,20700,20700,0
|
|
20230914,133900,47993250,20700,20700,20700,20700,0
|
|
20230914,133800,47993250,20700,20700,20700,20700,0
|
|
20230914,133700,47993250,20700,20700,20700,20700,0
|
|
20230914,133600,47993250,20700,20700,20700,20700,3
|
|
20230914,133500,47931150,20650,20650,20650,20650,0
|
|
20230914,133400,47931150,20650,20650,20650,20650,0
|
|
20230914,133300,47931150,20650,20650,20650,20650,0
|
|
20230914,133200,47931150,20650,20650,20650,20650,5
|
|
20230914,133100,47827900,20650,20650,20650,20650,25
|
|
20230914,133000,47311650,20700,20700,20700,20700,0
|
|
20230914,132900,47311650,20700,20700,20700,20700,0
|
|
20230914,132800,47311650,20700,20700,20700,20700,0
|
|
20230914,132700,47311650,20700,20700,20700,20700,0
|
|
20230914,132600,47311650,20700,20700,20700,20700,0
|
|
20230914,132500,47311650,20700,20700,20700,20700,0
|
|
20230914,132400,47311650,20700,20700,20700,20700,0
|
|
20230914,132300,47311650,20700,20700,20700,20700,0
|
|
20230914,132200,47311650,20700,20700,20700,20700,0
|
|
20230914,132100,47311650,20700,20700,20700,20700,0
|
|
20230914,132000,47311650,20700,20700,20700,20700,0
|
|
20230914,131900,47311650,20700,20700,20700,20700,0
|
|
20230914,131800,47311650,20700,20700,20700,20700,0
|
|
20230914,131700,47311650,20700,20700,20700,20700,0
|
|
20230914,131600,47311650,20700,20700,20700,20700,0
|
|
20230914,131500,47311650,20700,20700,20700,20700,0
|
|
20230914,131400,47311650,20700,20700,20700,20700,24
|
|
20230914,131300,46814850,20650,20650,20650,20650,0
|
|
20230914,131200,46814850,20650,20650,20650,20650,0
|
|
20230914,131100,46814850,20650,20650,20650,20650,13
|
|
20230914,131000,46546400,20700,20700,20700,20700,0
|
|
20230914,130900,46546400,20700,20700,20700,20700,113
|
|
20230914,130800,44207300,20700,20700,20700,20700,0
|
|
20230914,130700,44207300,20700,20700,20700,20700,0
|
|
20230914,130600,44207300,20700,20700,20700,20700,0
|
|
20230914,130500,44207300,20700,20700,20700,20700,0
|
|
20230914,130400,44207300,20700,20700,20700,20700,0
|
|
20230914,130300,44207300,20700,20700,20700,20700,0
|
|
20230914,130200,44207300,20700,20700,20700,20700,0
|
|
20230914,130100,44207300,20700,20700,20700,20700,1
|
|
20230914,130000,44186600,20750,20750,20750,20750,2
|
|
20230914,125900,44145100,20700,20700,20700,20700,120
|
|
20230914,125800,41661100,20700,20700,20700,20700,0
|
|
20230914,125700,41661100,20700,20700,20700,20700,0
|
|
20230914,125600,41661100,20700,20700,20700,20700,10
|
|
20230914,125500,41454100,20750,20750,20750,20750,0
|
|
20230914,125400,41454100,20750,20750,20750,20750,0
|
|
20230914,125300,41454100,20750,20750,20750,20750,0
|
|
20230914,125200,41454100,20750,20750,20750,20750,0
|
|
20230914,125100,41454100,20750,20750,20750,20750,0
|
|
20230914,125000,41454100,20750,20750,20750,20750,0
|
|
20230914,124900,41454100,20750,20750,20750,20750,0
|
|
20230914,124800,41454100,20750,20750,20750,20750,0
|
|
20230914,124700,41454100,20750,20750,20750,20750,2
|
|
20230914,124600,41412600,20750,20750,20750,20750,0
|
|
20230914,124500,41412600,20750,20750,20750,20750,0
|
|
20230914,124400,41412600,20750,20750,20750,20750,0
|
|
20230914,124300,41412600,20750,20750,20750,20750,0
|
|
20230914,124200,41412600,20750,20750,20750,20750,0
|
|
20230914,124100,41412600,20750,20750,20750,20750,0
|
|
20230914,124000,41412600,20750,20750,20750,20750,0
|
|
20230914,123900,41412600,20750,20750,20750,20750,0
|
|
20230914,123800,41412600,20750,20750,20750,20750,0
|
|
20230914,123700,41412600,20750,20750,20750,20750,0
|
|
20230914,123600,41412600,20750,20750,20750,20750,0
|
|
20230914,123500,41412600,20750,20750,20750,20750,0
|
|
20230914,123400,41412600,20750,20750,20750,20750,0
|
|
20230914,123300,41412600,20750,20750,20750,20750,0
|
|
20230914,123200,41412600,20750,20750,20750,20750,0
|
|
20230914,123100,41412600,20750,20750,20750,20750,0
|
|
20230914,123000,41412600,20750,20750,20750,20750,0
|
|
20230914,122900,41412600,20750,20750,20750,20750,0
|
|
20230914,122800,41412600,20750,20750,20750,20750,0
|
|
20230914,122700,41412600,20750,20750,20750,20750,0
|
|
20230914,122600,41412600,20750,20750,20750,20750,0
|
|
20230914,122500,41412600,20750,20750,20750,20750,0
|
|
20230914,122400,41412600,20750,20750,20750,20750,0
|
|
20230914,122300,41412600,20750,20750,20750,20750,0
|
|
20230914,122200,41412600,20750,20750,20750,20750,0
|
|
20230914,122100,41412600,20750,20750,20750,20750,0
|
|
20230914,122000,41412600,20750,20750,20750,20750,5
|
|
20230914,121900,41308850,20700,20700,20700,20700,0
|
|
20230914,121800,41308850,20700,20700,20700,20700,0
|
|
20230914,121700,41308850,20700,20700,20700,20700,0
|
|
20230914,121600,41308850,20700,20700,20700,20700,0
|
|
20230914,121500,41308850,20700,20750,20750,20700,2
|
|
20230914,121400,41267400,20700,20700,20700,20700,0
|
|
20230914,121300,41267400,20700,20700,20700,20700,0
|
|
20230914,121200,41267400,20700,20700,20700,20700,0
|
|
20230914,121100,41267400,20700,20700,20700,20700,0
|
|
20230914,121000,41267400,20700,20700,20700,20700,0
|
|
20230914,120900,41267400,20700,20700,20700,20700,10
|
|
20230914,120800,41060400,20700,20700,20700,20700,0
|
|
20230914,120700,41060400,20700,20700,20700,20700,0
|
|
20230914,120600,41060400,20700,20700,20700,20700,0
|
|
20230914,120500,41060400,20700,20700,20700,20700,0
|
|
20230914,120400,41060400,20700,20700,20700,20700,0
|
|
20230914,120300,41060400,20700,20700,20700,20700,0
|
|
20230914,120200,41060400,20700,20700,20700,20700,0
|
|
20230914,120100,41060400,20700,20700,20700,20700,0
|
|
20230914,120000,41060400,20700,20700,20700,20700,0
|
|
20230914,115900,41060400,20700,20700,20700,20700,0
|
|
20230914,115800,41060400,20700,20700,20700,20700,0
|
|
20230914,115700,41060400,20700,20700,20700,20700,0
|
|
20230914,115600,41060400,20700,20700,20700,20700,0
|
|
20230914,115500,41060400,20700,20700,20700,20700,7
|
|
20230914,115400,40915500,20750,20750,20750,20750,10
|
|
20230914,115300,40708000,20700,20700,20700,20700,0
|
|
20230914,115200,40708000,20700,20700,20700,20700,40
|
|
20230914,115100,39880000,20700,20700,20700,20700,0
|
|
20230914,115000,39880000,20700,20700,20700,20700,110
|
|
20230914,114900,37603000,20700,20700,20700,20700,0
|
|
20230914,114800,37603000,20700,20700,20700,20700,0
|
|
20230914,114700,37603000,20700,20700,20700,20700,0
|
|
20230914,114600,37603000,20700,20700,20700,20700,0
|
|
20230914,114500,37603000,20700,20700,20700,20700,0
|
|
20230914,114400,37603000,20700,20700,20700,20700,0
|
|
20230914,114300,37603000,20700,20700,20700,20700,0
|
|
20230914,114200,37603000,20700,20700,20700,20700,0
|
|
20230914,114100,37603000,20700,20700,20700,20700,0
|
|
20230914,114000,37603000,20700,20700,20700,20700,0
|
|
20230914,113900,37603000,20700,20700,20700,20700,0
|
|
20230914,113800,37603000,20700,20700,20700,20700,0
|
|
20230914,113700,37603000,20700,20700,20700,20700,0
|
|
20230914,113600,37603000,20700,20700,20700,20700,0
|
|
20230914,113500,37603000,20700,20700,20700,20700,0
|
|
20230914,113400,37603000,20700,20700,20700,20700,0
|
|
20230914,113300,37603000,20700,20700,20700,20700,0
|
|
20230914,113200,37603000,20700,20700,20700,20700,298
|
|
20230914,113100,31434400,20650,20650,20650,20650,0
|
|
20230914,113000,31434400,20650,20650,20650,20650,0
|
|
20230914,112900,31434400,20650,20650,20650,20650,0
|
|
20230914,112800,31434400,20650,20650,20650,20650,0
|
|
20230914,112700,31434400,20650,20650,20650,20650,0
|
|
20230914,112600,31434400,20650,20650,20650,20650,0
|
|
20230914,112500,31434400,20650,20650,20650,20650,0
|
|
20230914,112400,31434400,20650,20650,20650,20650,0
|
|
20230914,112300,31434400,20650,20700,20700,20650,499
|
|
20230914,112200,21108600,20700,20700,20700,20700,0
|
|
20230914,112100,21108600,20700,20700,20700,20700,0
|
|
20230914,112000,21108600,20700,20700,20700,20700,0
|
|
20230914,111900,21108600,20700,20700,20700,20700,0
|
|
20230914,111800,21108600,20700,20700,20700,20700,0
|
|
20230914,111700,21108600,20700,20700,20700,20700,0
|
|
20230914,111600,21108600,20700,20700,20700,20700,0
|
|
20230914,111500,21108600,20700,20700,20700,20700,0
|
|
20230914,111400,21108600,20700,20700,20700,20700,0
|
|
20230914,111300,21108600,20700,20700,20700,20700,0
|
|
20230914,111200,21108600,20700,20700,20700,20700,0
|
|
20230914,111100,21108600,20700,20700,20700,20700,0
|
|
20230914,111000,21108600,20700,20700,20700,20700,0
|
|
20230914,110900,21108600,20700,20700,20700,20700,0
|
|
20230914,110800,21108600,20700,20700,20700,20700,61
|
|
20230914,110700,19845900,20700,20700,20700,20700,240
|
|
20230914,110600,14877900,20700,20700,20700,20700,0
|
|
20230914,110500,14877900,20700,20700,20700,20700,0
|
|
20230914,110400,14877900,20700,20700,20700,20700,1
|
|
20230914,110300,14857200,20650,20650,20650,20650,0
|
|
20230914,110200,14857200,20650,20650,20650,20650,67
|
|
20230914,110100,13473650,20650,20650,20650,20650,0
|
|
20230914,110000,13473650,20650,20650,20650,20650,1
|
|
20230914,105900,13453000,20600,20600,20600,20600,0
|
|
20230914,105800,13453000,20600,20600,20600,20600,0
|
|
20230914,105700,13453000,20600,20550,20600,20550,136
|
|
20230914,105600,10655700,20500,20550,20550,20500,208
|
|
20230914,105500,6381700,20550,20550,20550,20550,1
|
|
20230914,105400,6361150,20550,20550,20550,20550,0
|
|
20230914,105300,6361150,20550,20550,20550,20550,0
|
|
20230914,105200,6361150,20550,20550,20550,20550,0
|
|
20230914,105100,6361150,20550,20550,20550,20550,30
|
|
20230914,105000,5744650,20500,20500,20500,20500,0
|
|
20230914,104900,5744650,20500,20500,20500,20500,0
|
|
20230914,104800,5744650,20500,20500,20500,20500,0
|
|
20230914,104700,5744650,20500,20500,20500,20500,0
|
|
20230914,104600,5744650,20500,20500,20500,20500,1
|
|
20230914,104500,5724150,20500,20500,20500,20500,0
|
|
20230914,104400,5724150,20500,20500,20500,20500,0
|
|
20230914,104300,5724150,20500,20500,20500,20500,0
|
|
20230914,104200,5724150,20500,20500,20500,20500,0
|
|
20230914,104100,5724150,20500,20500,20500,20500,0
|
|
20230914,104000,5724150,20500,20500,20500,20500,0
|
|
20230914,103900,5724150,20500,20500,20500,20500,0
|
|
20230914,103800,5724150,20500,20500,20500,20500,0
|
|
20230914,103700,5724150,20500,20500,20500,20500,0
|
|
20230914,103600,5724150,20500,20500,20500,20500,0
|
|
20230914,103500,5724150,20500,20500,20500,20500,0
|
|
20230914,103400,5724150,20500,20500,20500,20500,0
|
|
20230914,103300,5724150,20500,20500,20500,20500,0
|
|
20230914,103200,5724150,20500,20500,20500,20500,0
|
|
20230914,103100,5724150,20500,20500,20500,20500,0
|
|
20230914,103000,5724150,20500,20500,20500,20500,0
|
|
20230914,102900,5724150,20500,20500,20500,20500,0
|
|
20230914,102800,5724150,20500,20500,20500,20500,0
|
|
20230914,102700,5724150,20500,20500,20500,20500,0
|
|
20230914,102600,5724150,20500,20500,20500,20500,0
|
|
20230914,102500,5724150,20500,20500,20500,20500,0
|
|
20230914,102400,5724150,20500,20500,20500,20500,0
|
|
20230914,102300,5724150,20500,20500,20500,20500,0
|
|
20230914,102200,5724150,20500,20500,20500,20500,0
|
|
20230914,102100,5724150,20500,20500,20500,20500,0
|
|
20230914,102000,5724150,20500,20500,20500,20500,0
|
|
20230914,101900,5724150,20500,20500,20500,20500,0
|
|
20230914,101800,5724150,20500,20500,20500,20500,1
|
|
20230914,101700,5703650,20500,20500,20500,20500,20
|
|
20230914,101600,5293650,20550,20550,20550,20550,0
|
|
20230914,101500,5293650,20550,20550,20550,20550,1
|
|
20230914,101400,5273100,20550,20550,20550,20500,6
|
|
20230914,101300,5149850,20550,20550,20550,20550,0
|
|
20230914,101200,5149850,20550,20550,20550,20550,0
|
|
20230914,101100,5149850,20550,20550,20550,20550,0
|
|
20230914,101000,5149850,20550,20550,20550,20550,0
|
|
20230914,100900,5149850,20550,20550,20550,20550,1
|
|
20230914,100800,5129300,20600,20600,20600,20600,0
|
|
20230914,100700,5129300,20600,20600,20600,20600,0
|
|
20230914,100600,5129300,20600,20600,20600,20600,0
|
|
20230914,100500,5129300,20600,20600,20600,20600,0
|
|
20230914,100400,5129300,20600,20600,20600,20600,0
|
|
20230914,100300,5129300,20600,20600,20600,20600,0
|
|
20230914,100200,5129300,20600,20600,20600,20600,0
|
|
20230914,100100,5129300,20600,20600,20600,20600,0
|
|
20230914,100000,5129300,20600,20600,20600,20600,1
|
|
20230914,095900,5108700,20550,20550,20550,20550,0
|
|
20230914,095800,5108700,20550,20550,20550,20550,99
|
|
20230914,095700,3074250,20550,20550,20550,20550,0
|
|
20230914,095600,3074250,20550,20550,20550,20550,0
|
|
20230914,095500,3074250,20550,20550,20550,20550,2
|
|
20230914,095400,3033150,20600,20600,20600,20600,0
|
|
20230914,095300,3033150,20600,20600,20600,20600,0
|
|
20230914,095200,3033150,20600,20600,20600,20600,0
|
|
20230914,095100,3033150,20600,20600,20600,20600,0
|
|
20230914,095000,3033150,20600,20600,20600,20600,0
|
|
20230914,094900,3033150,20600,20600,20600,20600,0
|
|
20230914,094800,3033150,20600,20600,20600,20600,0
|
|
20230914,094700,3033150,20600,20600,20600,20600,0
|
|
20230914,094600,3033150,20600,20600,20600,20600,0
|
|
20230914,094500,3033150,20600,20600,20600,20600,0
|
|
20230914,094400,3033150,20600,20600,20600,20600,0
|
|
20230914,094300,3033150,20600,20600,20600,20600,0
|
|
20230914,094200,3033150,20600,20600,20600,20600,0
|
|
20230914,094100,3033150,20600,20600,20600,20600,0
|
|
20230914,094000,3033150,20600,20600,20600,20600,0
|
|
20230914,093900,3033150,20600,20600,20600,20600,0
|
|
20230914,093800,3033150,20600,20600,20600,20600,0
|
|
20230914,093700,3033150,20600,20600,20600,20600,0
|
|
20230914,093600,3033150,20600,20600,20600,20600,1
|
|
20230914,093500,3012550,20600,20600,20600,20600,1
|
|
20230914,093400,2991950,20600,20600,20600,20600,0
|
|
20230914,093300,2991950,20600,20600,20600,20600,0
|
|
20230914,093200,2991950,20600,20600,20600,20600,0
|
|
20230914,093100,2991950,20600,20600,20600,20600,0
|
|
20230914,093000,2991950,20600,20600,20600,20600,0
|
|
20230914,092900,2991950,20600,20600,20600,20600,0
|
|
20230914,092800,2991950,20600,20600,20600,20600,50
|
|
20230914,092700,1961950,20600,20600,20600,20600,0
|
|
20230914,092600,1961950,20600,20600,20600,20600,0
|
|
20230914,092500,1961950,20600,20600,20600,20600,0
|
|
20230914,092400,1961950,20600,20600,20600,20600,10
|
|
20230914,092300,1755950,20600,20600,20600,20600,0
|
|
20230914,092200,1755950,20600,20600,20600,20600,0
|
|
20230914,092100,1755950,20600,20600,20600,20600,0
|
|
20230914,092000,1755950,20600,20600,20600,20600,0
|
|
20230914,091900,1755950,20600,20600,20600,20600,0
|
|
20230914,091800,1755950,20600,20600,20600,20600,0
|
|
20230914,091700,1755950,20600,20600,20600,20600,0
|
|
20230914,091600,1755950,20600,20600,20600,20600,0
|
|
20230914,091500,1755950,20600,20600,20600,20600,0
|
|
20230914,091400,1755950,20600,20600,20600,20600,0
|
|
20230914,091300,1755950,20600,20600,20600,20600,0
|
|
20230914,091200,1755950,20600,20600,20600,20600,0
|
|
20230914,091100,1755950,20600,20600,20600,20600,0
|
|
20230914,091000,1755950,20600,20600,20600,20600,0
|
|
20230914,090900,1755950,20600,20600,20600,20600,0
|
|
20230914,090800,1755950,20600,20600,20600,20600,5
|
|
20230914,090700,1652950,20600,20550,20600,20550,3
|
|
20230914,090600,1591200,20400,20400,20400,20400,0
|
|
20230914,090500,1591200,20400,20400,20400,20400,0
|
|
20230914,090400,1591200,20400,20400,20400,20400,0
|
|
20230914,090300,1591200,20400,20400,20400,20400,0
|
|
20230914,090200,1591200,20400,20400,20400,20400,0
|
|
20230914,090100,1591200,20400,20400,20400,20400,0
|
|
20230914,090000,1591200,20400,20400,20400,20400,78
|