660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195700,314453850,21300,21300,21300,21300,2489
|
|
20230905,195600,314453850,21300,21300,21300,21300,0
|
|
20230905,195500,314453850,21300,21300,21300,21300,0
|
|
20230905,195400,314453850,21300,21300,21300,21300,0
|
|
20230905,195300,314453850,21300,21300,21300,21300,0
|
|
20230905,195200,314453850,21300,21300,21300,21300,0
|
|
20230905,195100,314453850,21300,21300,21300,21300,0
|
|
20230905,195000,314453850,21300,21300,21300,21300,0
|
|
20230905,194900,314453850,21300,21300,21300,21300,0
|
|
20230905,194800,314453850,21300,21300,21300,21300,0
|
|
20230905,194700,314453850,21300,21300,21300,21300,0
|
|
20230905,194600,314453850,21300,21300,21300,21300,0
|
|
20230905,194500,314453850,21300,21300,21300,21300,0
|
|
20230905,194400,314453850,21300,21300,21300,21300,0
|
|
20230905,194300,314453850,21300,21300,21300,21300,0
|
|
20230905,194200,314453850,21300,21300,21300,21300,0
|
|
20230905,194100,314453850,21300,21300,21300,21300,0
|
|
20230905,194000,314453850,21300,21300,21300,21300,0
|
|
20230905,193900,314453850,21300,21300,21300,21300,0
|
|
20230905,193800,314453850,21300,21300,21300,21300,0
|
|
20230905,193700,314453850,21300,21300,21300,21300,0
|
|
20230905,193600,314453850,21300,21300,21300,21300,0
|
|
20230905,193500,314453850,21300,21300,21300,21300,0
|
|
20230905,193400,314453850,21300,21300,21300,21300,0
|
|
20230905,193300,314453850,21300,21300,21300,21300,0
|
|
20230905,193200,314453850,21300,21300,21300,21300,0
|
|
20230905,193100,314453850,21300,21300,21300,21300,0
|
|
20230905,193000,314453850,21300,21300,21300,21300,0
|
|
20230905,192900,314453850,21300,21300,21300,21300,0
|
|
20230905,192800,314453850,21300,21300,21300,21300,0
|
|
20230905,192700,314453850,21300,21300,21300,21300,2489
|
|
20230905,192600,314453850,21300,21300,21300,21300,0
|
|
20230905,192500,314453850,21300,21300,21300,21300,0
|
|
20230905,192400,314453850,21300,21300,21300,21300,0
|
|
20230905,192300,314453850,21300,21300,21300,21300,0
|
|
20230905,192200,314453850,21300,21300,21300,21300,0
|
|
20230905,192100,314453850,21300,21300,21300,21300,0
|
|
20230905,192000,314453850,21300,21300,21300,21300,0
|
|
20230905,191900,314453850,21300,21300,21300,21300,0
|
|
20230905,191800,314453850,21300,21300,21300,21300,0
|
|
20230905,191700,314453850,21300,21300,21300,21300,0
|
|
20230905,191600,314453850,21300,21300,21300,21300,0
|
|
20230905,191500,314453850,21300,21300,21300,21300,0
|
|
20230905,191400,314453850,21300,21300,21300,21300,0
|
|
20230905,191300,314453850,21300,21300,21300,21300,0
|
|
20230905,191200,314453850,21300,21300,21300,21300,0
|
|
20230905,191100,314453850,21300,21300,21300,21300,0
|
|
20230905,191000,314453850,21300,21300,21300,21300,0
|
|
20230905,190900,314453850,21300,21300,21300,21300,0
|
|
20230905,190800,314453850,21300,21300,21300,21300,0
|
|
20230905,190700,314453850,21300,21300,21300,21300,0
|
|
20230905,190600,314453850,21300,21300,21300,21300,0
|
|
20230905,190500,314453850,21300,21300,21300,21300,0
|
|
20230905,190400,314453850,21300,21300,21300,21300,0
|
|
20230905,190300,314453850,21300,21300,21300,21300,0
|
|
20230905,190200,314453850,21300,21300,21300,21300,0
|
|
20230905,190100,314453850,21300,21300,21300,21300,0
|
|
20230905,190000,314453850,21300,21300,21300,21300,0
|
|
20230905,185900,314453850,21300,21300,21300,21300,0
|
|
20230905,185800,314453850,21300,21300,21300,21300,0
|
|
20230905,185700,314453850,21300,21300,21300,21300,2489
|
|
20230905,185600,314453850,21300,21300,21300,21300,0
|
|
20230905,185500,314453850,21300,21300,21300,21300,0
|
|
20230905,185400,314453850,21300,21300,21300,21300,0
|
|
20230905,185300,314453850,21300,21300,21300,21300,0
|
|
20230905,185200,314453850,21300,21300,21300,21300,0
|
|
20230905,185100,314453850,21300,21300,21300,21300,0
|
|
20230905,185000,314453850,21300,21300,21300,21300,0
|
|
20230905,184900,314453850,21300,21300,21300,21300,0
|
|
20230905,184800,314453850,21300,21300,21300,21300,0
|
|
20230905,184700,314453850,21300,21300,21300,21300,0
|
|
20230905,184600,314453850,21300,21300,21300,21300,0
|
|
20230905,184500,314453850,21300,21300,21300,21300,0
|
|
20230905,184400,314453850,21300,21300,21300,21300,0
|
|
20230905,184300,314453850,21300,21300,21300,21300,0
|
|
20230905,184200,314453850,21300,21300,21300,21300,0
|
|
20230905,184100,314453850,21300,21300,21300,21300,0
|
|
20230905,184000,314453850,21300,21300,21300,21300,0
|
|
20230905,183900,314453850,21300,21300,21300,21300,0
|
|
20230905,183800,314453850,21300,21300,21300,21300,0
|
|
20230905,183700,314453850,21300,21300,21300,21300,0
|
|
20230905,183600,314453850,21300,21300,21300,21300,0
|
|
20230905,183500,314453850,21300,21300,21300,21300,0
|
|
20230905,183400,314453850,21300,21300,21300,21300,0
|
|
20230905,183300,314453850,21300,21300,21300,21300,0
|
|
20230905,183200,314453850,21300,21300,21300,21300,0
|
|
20230905,183100,314453850,21300,21300,21300,21300,0
|
|
20230905,183000,314453850,21300,21300,21300,21300,0
|
|
20230905,182900,314453850,21300,21300,21300,21300,0
|
|
20230905,182800,314453850,21300,21300,21300,21300,0
|
|
20230905,182700,314453850,21300,21300,21300,21300,2489
|
|
20230905,182600,314453850,21300,21300,21300,21300,0
|
|
20230905,182500,314453850,21300,21300,21300,21300,0
|
|
20230905,182400,314453850,21300,21300,21300,21300,0
|
|
20230905,182300,314453850,21300,21300,21300,21300,0
|
|
20230905,182200,314453850,21300,21300,21300,21300,0
|
|
20230905,182100,314453850,21300,21300,21300,21300,0
|
|
20230905,182000,314453850,21300,21300,21300,21300,0
|
|
20230905,181900,314453850,21300,21300,21300,21300,0
|
|
20230905,181800,314453850,21300,21300,21300,21300,0
|
|
20230905,181700,314453850,21300,21300,21300,21300,0
|
|
20230905,181600,314453850,21300,21300,21300,21300,0
|
|
20230905,181500,314453850,21300,21300,21300,21300,0
|
|
20230905,181400,314453850,21300,21300,21300,21300,0
|
|
20230905,181300,314453850,21300,21300,21300,21300,0
|
|
20230905,181200,314453850,21300,21300,21300,21300,0
|
|
20230905,181100,314453850,21300,21300,21300,21300,0
|
|
20230905,181000,314453850,21300,21300,21300,21300,0
|
|
20230905,180900,314453850,21300,21300,21300,21300,0
|
|
20230905,180800,314453850,21300,21300,21300,21300,0
|
|
20230905,180700,314453850,21300,21300,21300,21300,0
|
|
20230905,180600,314453850,21300,21300,21300,21300,0
|
|
20230905,180500,314453850,21300,21300,21300,21300,0
|
|
20230905,180400,314453850,21300,21300,21300,21300,0
|
|
20230905,180300,314453850,21300,21300,21300,21300,0
|
|
20230905,180200,314453850,21300,21300,21300,21300,0
|
|
20230905,180100,314453850,21300,21300,21300,21300,0
|
|
20230905,180000,314453850,21300,21300,21300,21300,0
|
|
20230905,175900,314453850,21300,21300,21300,21300,0
|
|
20230905,175800,314453850,21300,21300,21300,21300,0
|
|
20230905,175700,314453850,21300,21300,21300,21300,2489
|
|
20230905,175600,314453850,21300,21300,21300,21300,0
|
|
20230905,175500,314453850,21300,21300,21300,21300,0
|
|
20230905,175400,314453850,21300,21300,21300,21300,0
|
|
20230905,175300,314453850,21300,21300,21300,21300,0
|
|
20230905,175200,314453850,21300,21300,21300,21300,0
|
|
20230905,175100,314453850,21300,21300,21300,21300,0
|
|
20230905,175000,314453850,21300,21300,21300,21300,0
|
|
20230905,174900,314453850,21300,21300,21300,21300,0
|
|
20230905,174800,314453850,21300,21300,21300,21300,0
|
|
20230905,174700,314453850,21300,21300,21300,21300,0
|
|
20230905,174600,314453850,21300,21300,21300,21300,0
|
|
20230905,174500,314453850,21300,21300,21300,21300,0
|
|
20230905,174400,314453850,21300,21300,21300,21300,0
|
|
20230905,174300,314453850,21300,21300,21300,21300,0
|
|
20230905,174200,314453850,21300,21300,21300,21300,0
|
|
20230905,174100,314453850,21300,21300,21300,21300,0
|
|
20230905,174000,314453850,21300,21300,21300,21300,0
|
|
20230905,173900,314453850,21300,21300,21300,21300,0
|
|
20230905,173800,314453850,21300,21300,21300,21300,0
|
|
20230905,173700,314453850,21300,21300,21300,21300,0
|
|
20230905,173600,314453850,21300,21300,21300,21300,0
|
|
20230905,173500,314453850,21300,21300,21300,21300,0
|
|
20230905,173400,314453850,21300,21300,21300,21300,0
|
|
20230905,173300,314453850,21300,21300,21300,21300,0
|
|
20230905,173200,314453850,21300,21300,21300,21300,0
|
|
20230905,173100,314453850,21300,21300,21300,21300,0
|
|
20230905,173000,314453850,21300,21300,21300,21300,0
|
|
20230905,172900,314453850,21300,21300,21300,21300,0
|
|
20230905,172800,314453850,21300,21300,21300,21300,0
|
|
20230905,172700,314453850,21300,21300,21300,21300,2489
|
|
20230905,172600,314453850,21300,21300,21300,21300,0
|
|
20230905,172500,314453850,21300,21300,21300,21300,0
|
|
20230905,172400,314453850,21300,21300,21300,21300,0
|
|
20230905,172300,314453850,21300,21300,21300,21300,0
|
|
20230905,172200,314453850,21300,21300,21300,21300,0
|
|
20230905,172100,314453850,21300,21300,21300,21300,0
|
|
20230905,172000,314453850,21300,21300,21300,21300,0
|
|
20230905,171900,314453850,21300,21300,21300,21300,0
|
|
20230905,171800,314453850,21300,21300,21300,21300,0
|
|
20230905,171700,314453850,21300,21300,21300,21300,0
|
|
20230905,171600,314453850,21300,21300,21300,21300,0
|
|
20230905,171500,314453850,21300,21300,21300,21300,0
|
|
20230905,171400,314453850,21300,21300,21300,21300,0
|
|
20230905,171300,314453850,21300,21300,21300,21300,0
|
|
20230905,171200,314453850,21300,21300,21300,21300,0
|
|
20230905,171100,314453850,21300,21300,21300,21300,0
|
|
20230905,171000,314453850,21300,21300,21300,21300,0
|
|
20230905,170900,314453850,21300,21300,21300,21300,0
|
|
20230905,170800,314453850,21300,21300,21300,21300,0
|
|
20230905,170700,314453850,21300,21300,21300,21300,0
|
|
20230905,170600,314453850,21300,21300,21300,21300,0
|
|
20230905,170500,314453850,21300,21300,21300,21300,0
|
|
20230905,170400,314453850,21300,21300,21300,21300,0
|
|
20230905,170300,314453850,21300,21300,21300,21300,0
|
|
20230905,170200,314453850,21300,21300,21300,21300,0
|
|
20230905,170100,314453850,21300,21300,21300,21300,0
|
|
20230905,170000,314453850,21300,21300,21300,21300,0
|
|
20230905,165900,314453850,21300,21300,21300,21300,0
|
|
20230905,165800,314453850,21300,21300,21300,21300,0
|
|
20230905,165700,314453850,21300,21300,21300,21300,2489
|
|
20230905,165600,314453850,21300,21300,21300,21300,0
|
|
20230905,165500,314453850,21300,21300,21300,21300,0
|
|
20230905,165400,314453850,21300,21300,21300,21300,0
|
|
20230905,165300,314453850,21300,21300,21300,21300,0
|
|
20230905,165200,314453850,21300,21300,21300,21300,0
|
|
20230905,165100,314453850,21300,21300,21300,21300,0
|
|
20230905,165000,314453850,21300,21300,21300,21300,0
|
|
20230905,164900,314453850,21300,21300,21300,21300,0
|
|
20230905,164800,314453850,21300,21300,21300,21300,0
|
|
20230905,164700,314453850,21300,21300,21300,21300,0
|
|
20230905,164600,314453850,21300,21300,21300,21300,0
|
|
20230905,164500,314453850,21300,21300,21300,21300,0
|
|
20230905,164400,314453850,21300,21300,21300,21300,0
|
|
20230905,164300,314453850,21300,21300,21300,21300,0
|
|
20230905,164200,314453850,21300,21300,21300,21300,0
|
|
20230905,164100,314453850,21300,21300,21300,21300,0
|
|
20230905,164000,314453850,21300,21300,21300,21300,0
|
|
20230905,163900,314453850,21300,21300,21300,21300,0
|
|
20230905,163800,314453850,21300,21300,21300,21300,0
|
|
20230905,163700,314453850,21300,21300,21300,21300,0
|
|
20230905,163600,314453850,21300,21300,21300,21300,0
|
|
20230905,163500,314453850,21300,21300,21300,21300,0
|
|
20230905,163400,314453850,21300,21300,21300,21300,0
|
|
20230905,163300,314453850,21300,21300,21300,21300,0
|
|
20230905,163200,314453850,21300,21300,21300,21300,0
|
|
20230905,163100,314453850,21300,21300,21300,21300,0
|
|
20230905,163000,314453850,21300,21300,21300,21300,0
|
|
20230905,162900,314453850,21300,21300,21300,21300,0
|
|
20230905,162800,314453850,21300,21300,21300,21300,0
|
|
20230905,162700,314453850,21300,21300,21300,21300,2489
|
|
20230905,162600,314453850,21300,21300,21300,21300,0
|
|
20230905,162500,314453850,21300,21300,21300,21300,0
|
|
20230905,162400,314453850,21300,21300,21300,21300,0
|
|
20230905,162300,314453850,21300,21300,21300,21300,0
|
|
20230905,162200,314453850,21300,21300,21300,21300,0
|
|
20230905,162100,314453850,21300,21300,21300,21300,0
|
|
20230905,162000,314453850,21300,21300,21300,21300,0
|
|
20230905,161900,314453850,21300,21300,21300,21300,0
|
|
20230905,161800,314453850,21300,21300,21300,21300,0
|
|
20230905,161700,314453850,21300,21300,21300,21300,0
|
|
20230905,161600,314453850,21300,21300,21300,21300,0
|
|
20230905,161500,314453850,21300,21300,21300,21300,0
|
|
20230905,161400,314453850,21300,21300,21300,21300,0
|
|
20230905,161300,314453850,21300,21300,21300,21300,0
|
|
20230905,161200,314453850,21300,21300,21300,21300,0
|
|
20230905,161100,314453850,21300,21300,21300,21300,0
|
|
20230905,161000,314453850,21300,21300,21300,21300,0
|
|
20230905,160900,314453850,21300,21300,21300,21300,0
|
|
20230905,160800,314453850,21300,21300,21300,21300,0
|
|
20230905,160700,314453850,21300,21300,21300,21300,0
|
|
20230905,160600,314453850,21300,21300,21300,21300,0
|
|
20230905,160500,314453850,21300,21300,21300,21300,0
|
|
20230905,160400,314453850,21300,21300,21300,21300,0
|
|
20230905,160300,314453850,21300,21300,21300,21300,0
|
|
20230905,160200,314453850,21300,21300,21300,21300,0
|
|
20230905,160100,314453850,21300,21300,21300,21300,0
|
|
20230905,160000,314453850,21300,21300,21300,21300,0
|
|
20230905,155900,314453850,21300,21300,21300,21300,0
|
|
20230905,155800,314453850,21300,21300,21300,21300,0
|
|
20230905,155700,314453850,21300,21300,21300,21300,2489
|
|
20230905,155600,314453850,21300,21300,21300,21300,0
|
|
20230905,155500,314453850,21300,21300,21300,21300,0
|
|
20230905,155400,314453850,21300,21300,21300,21300,0
|
|
20230905,155300,314453850,21300,21300,21300,21300,0
|
|
20230905,155200,314453850,21300,21300,21300,21300,0
|
|
20230905,155100,314453850,21300,21300,21300,21300,0
|
|
20230905,155000,314453850,21300,21300,21300,21300,0
|
|
20230905,154900,314453850,21300,21300,21300,21300,0
|
|
20230905,154800,314453850,21300,21300,21300,21300,0
|
|
20230905,154700,314453850,21300,21300,21300,21300,0
|
|
20230905,154600,314453850,21300,21300,21300,21300,0
|
|
20230905,154500,314453850,21300,21300,21300,21300,0
|
|
20230905,154400,314453850,21300,21300,21300,21300,0
|
|
20230905,154300,314453850,21300,21300,21300,21300,0
|
|
20230905,154200,314453850,21300,21300,21300,21300,0
|
|
20230905,154100,314453850,21300,21300,21300,21300,0
|
|
20230905,154000,314453850,21300,21300,21300,21300,0
|
|
20230905,153900,314453850,21300,21300,21300,21300,0
|
|
20230905,153800,314453850,21300,21300,21300,21300,0
|
|
20230905,153700,314453850,21300,21300,21300,21300,0
|
|
20230905,153600,314453850,21300,21300,21300,21300,0
|
|
20230905,153500,314453850,21300,21300,21300,21300,0
|
|
20230905,153400,314453850,21300,21300,21300,21300,0
|
|
20230905,153300,314453850,21300,21300,21300,21300,0
|
|
20230905,153200,314453850,21300,21300,21300,21300,0
|
|
20230905,153100,314453850,21300,21300,21300,21300,0
|
|
20230905,153000,314453850,21300,21300,21300,21300,2489
|
|
20230905,152900,261438150,21400,21400,21400,21400,0
|
|
20230905,152800,261438150,21400,21400,21400,21400,0
|
|
20230905,152700,261438150,21400,21400,21400,21400,0
|
|
20230905,152600,261438150,21400,21400,21400,21400,0
|
|
20230905,152500,261438150,21400,21400,21400,21400,0
|
|
20230905,152400,261438150,21400,21400,21400,21400,0
|
|
20230905,152300,261438150,21400,21400,21400,21400,0
|
|
20230905,152200,261438150,21400,21400,21400,21400,0
|
|
20230905,152100,261438150,21400,21400,21400,21400,0
|
|
20230905,152000,261438150,21400,21400,21400,21400,0
|
|
20230905,151900,261438150,21400,21400,21400,21400,11
|
|
20230905,151800,261202750,21400,21450,21450,21400,90
|
|
20230905,151700,259276700,21450,21450,21450,21450,9
|
|
20230905,151600,259083650,21450,21450,21450,21450,2
|
|
20230905,151500,259040750,21450,21450,21450,21450,1
|
|
20230905,151400,259019300,21450,21450,21450,21450,0
|
|
20230905,151300,259019300,21450,21450,21450,21450,26
|
|
20230905,151200,258461600,21450,21450,21450,21450,1
|
|
20230905,151100,258440150,21450,21450,21450,21450,1
|
|
20230905,151000,258418700,21450,21450,21450,21450,0
|
|
20230905,150900,258418700,21450,21450,21450,21450,1
|
|
20230905,150800,258397250,21400,21400,21400,21400,91
|
|
20230905,150700,256449850,21450,21450,21450,21450,1
|
|
20230905,150600,256428400,21450,21450,21450,21450,0
|
|
20230905,150500,256428400,21450,21450,21450,21450,135
|
|
20230905,150400,253532650,21450,21450,21450,21450,0
|
|
20230905,150300,253532650,21450,21450,21450,21450,0
|
|
20230905,150200,253532650,21450,21450,21450,21450,1
|
|
20230905,150100,253511200,21450,21450,21450,21450,0
|
|
20230905,150000,253511200,21450,21350,21450,21350,3
|
|
20230905,145900,253447050,21400,21400,21400,21400,1
|
|
20230905,145800,253425650,21450,21450,21450,21450,0
|
|
20230905,145700,253425650,21450,21450,21450,21450,1
|
|
20230905,145600,253404200,21400,21400,21400,21400,0
|
|
20230905,145500,253404200,21400,21400,21400,21350,111
|
|
20230905,145400,251033800,21400,21400,21400,21400,1
|
|
20230905,145300,251012400,21400,21400,21400,21400,11
|
|
20230905,145200,250777000,21400,21400,21400,21400,10
|
|
20230905,145100,250563000,21400,21400,21400,21400,1
|
|
20230905,145000,250541600,21400,21400,21400,21400,0
|
|
20230905,144900,250541600,21400,21400,21400,21400,1
|
|
20230905,144800,250520200,21400,21400,21400,21400,0
|
|
20230905,144700,250520200,21400,21400,21400,21400,1
|
|
20230905,144600,250498800,21350,21350,21350,21350,100
|
|
20230905,144500,248363800,21400,21400,21400,21400,1
|
|
20230905,144400,248342400,21400,21400,21400,21400,0
|
|
20230905,144300,248342400,21400,21400,21400,21400,0
|
|
20230905,144200,248342400,21400,21400,21400,21400,4
|
|
20230905,144100,248256800,21400,21400,21400,21400,0
|
|
20230905,144000,248256800,21400,21400,21400,21400,1
|
|
20230905,143900,248235400,21400,21400,21400,21400,0
|
|
20230905,143800,248235400,21400,21400,21400,21400,0
|
|
20230905,143700,248235400,21400,21400,21400,21400,1
|
|
20230905,143600,248214000,21400,21400,21400,21400,0
|
|
20230905,143500,248214000,21400,21350,21400,21350,101
|
|
20230905,143400,246057600,21400,21400,21400,21400,50
|
|
20230905,143300,244987600,21400,21400,21400,21400,1
|
|
20230905,143200,244966200,21400,21400,21400,21400,0
|
|
20230905,143100,244966200,21400,21400,21400,21400,1
|
|
20230905,143000,244944800,21400,21400,21400,21400,0
|
|
20230905,142900,244944800,21400,21400,21400,21400,1
|
|
20230905,142800,244923400,21400,21400,21400,21400,5
|
|
20230905,142700,244816400,21400,21400,21400,21400,1
|
|
20230905,142600,244795000,21400,21400,21400,21400,0
|
|
20230905,142500,244795000,21400,21400,21400,21400,1
|
|
20230905,142400,244773600,21350,21350,21350,21350,0
|
|
20230905,142300,244773600,21350,21350,21350,21350,50
|
|
20230905,142200,243706100,21400,21400,21400,21400,1
|
|
20230905,142100,243684700,21400,21400,21400,21400,0
|
|
20230905,142000,243684700,21400,21350,21400,21350,21
|
|
20230905,141900,243236300,21350,21350,21350,21350,530
|
|
20230905,141800,231920800,21350,21350,21350,21350,1
|
|
20230905,141700,231899450,21400,21350,21400,21300,60
|
|
20230905,141600,230618400,21350,21350,21350,21350,1
|
|
20230905,141500,230597050,21350,21350,21350,21350,1
|
|
20230905,141400,230575700,21350,21350,21350,21350,226
|
|
20230905,141300,225750600,21400,21400,21400,21400,1
|
|
20230905,141200,225729200,21400,21400,21400,21400,0
|
|
20230905,141100,225729200,21400,21400,21400,21400,1
|
|
20230905,141000,225707800,21350,21350,21350,21350,0
|
|
20230905,140900,225707800,21350,21450,21450,21350,543
|
|
20230905,140800,214114650,21450,21450,21450,21450,1
|
|
20230905,140700,214093200,21450,21450,21450,21450,3
|
|
20230905,140600,214028850,21450,21450,21450,21450,0
|
|
20230905,140500,214028850,21450,21450,21450,21450,0
|
|
20230905,140400,214028850,21450,21450,21450,21450,1
|
|
20230905,140300,214007400,21450,21450,21450,21450,0
|
|
20230905,140200,214007400,21450,21400,21450,21350,849
|
|
20230905,140100,195881100,21400,21400,21400,21400,0
|
|
20230905,140000,195881100,21400,21400,21400,21400,35
|
|
20230905,135900,195132100,21450,21450,21450,21450,1
|
|
20230905,135800,195110650,21450,21450,21450,21450,0
|
|
20230905,135700,195110650,21450,21450,21450,21450,1
|
|
20230905,135600,195089200,21450,21450,21450,21450,10
|
|
20230905,135500,194874700,21450,21450,21450,21450,1
|
|
20230905,135400,194853250,21450,21450,21450,21450,0
|
|
20230905,135300,194853250,21450,21400,21450,21400,69
|
|
20230905,135200,193376600,21400,21400,21400,21400,0
|
|
20230905,135100,193376600,21400,21400,21400,21400,1
|
|
20230905,135000,193355200,21400,21400,21400,21400,0
|
|
20230905,134900,193355200,21400,21400,21400,21400,3
|
|
20230905,134800,193291000,21400,21400,21400,21400,0
|
|
20230905,134700,193291000,21400,21400,21400,21400,0
|
|
20230905,134600,193291000,21400,21400,21400,21400,1
|
|
20230905,134500,193269600,21400,21400,21400,21400,3
|
|
20230905,134400,193205400,21400,21400,21400,21400,1
|
|
20230905,134300,193184000,21400,21400,21400,21400,0
|
|
20230905,134200,193184000,21400,21400,21400,21400,1
|
|
20230905,134100,193162600,21350,21350,21350,21350,0
|
|
20230905,134000,193162600,21350,21350,21350,21350,101
|
|
20230905,133900,191006250,21400,21400,21400,21400,1
|
|
20230905,133800,190984850,21400,21400,21400,21400,2
|
|
20230905,133700,190942050,21400,21400,21400,21400,51
|
|
20230905,133600,189850650,21450,21450,21450,21450,0
|
|
20230905,133500,189850650,21450,21450,21450,21450,1
|
|
20230905,133400,189829200,21450,21450,21450,21450,1
|
|
20230905,133300,189807750,21450,21450,21450,21450,1
|
|
20230905,133200,189786300,21350,21400,21400,21350,100
|
|
20230905,133100,187650500,21450,21450,21450,21450,1
|
|
20230905,133000,187629050,21400,21400,21400,21400,60
|
|
20230905,132900,186345050,21450,21450,21450,21450,1
|
|
20230905,132800,186323600,21400,21400,21400,21400,3
|
|
20230905,132700,186259400,21450,21450,21450,21450,0
|
|
20230905,132600,186259400,21450,21450,21450,21450,1
|
|
20230905,132500,186237950,21450,21450,21450,21450,0
|
|
20230905,132400,186237950,21450,21450,21450,21450,1
|
|
20230905,132300,186216500,21450,21450,21450,21450,0
|
|
20230905,132200,186216500,21450,21450,21450,21450,1
|
|
20230905,132100,186195050,21450,21450,21450,21450,0
|
|
20230905,132000,186195050,21450,21450,21450,21450,0
|
|
20230905,131900,186195050,21450,21400,21450,21350,11
|
|
20230905,131800,185960050,21450,21450,21450,21450,0
|
|
20230905,131700,185960050,21450,21450,21450,21450,1
|
|
20230905,131600,185938600,21450,21450,21450,21450,1
|
|
20230905,131500,185917150,21450,21450,21450,21450,1
|
|
20230905,131400,185895700,21450,21450,21450,21450,0
|
|
20230905,131300,185895700,21450,21450,21450,21450,1
|
|
20230905,131200,185874250,21450,21450,21450,21450,1
|
|
20230905,131100,185852800,21450,21450,21450,21450,4
|
|
20230905,131000,185767000,21450,21450,21450,21450,0
|
|
20230905,130900,185767000,21450,21450,21450,21450,0
|
|
20230905,130800,185767000,21450,21400,21450,21400,101
|
|
20230905,130700,183605550,21400,21400,21400,21400,3
|
|
20230905,130600,183541350,21450,21450,21450,21450,1
|
|
20230905,130500,183519900,21450,21450,21450,21450,44
|
|
20230905,130400,182576100,21450,21450,21450,21450,2
|
|
20230905,130300,182533200,21450,21450,21450,21450,0
|
|
20230905,130200,182533200,21450,21400,21450,21350,31
|
|
20230905,130100,181871200,21450,21450,21450,21450,0
|
|
20230905,130000,181871200,21450,21450,21450,21450,0
|
|
20230905,125900,181871200,21450,21450,21450,21450,1
|
|
20230905,125800,181849750,21450,21450,21450,21450,0
|
|
20230905,125700,181849750,21450,21450,21450,21450,1
|
|
20230905,125600,181828300,21450,21450,21450,21450,0
|
|
20230905,125500,181828300,21450,21350,21450,21350,21
|
|
20230905,125400,181379850,21450,21450,21450,21450,0
|
|
20230905,125300,181379850,21450,21450,21450,21450,1
|
|
20230905,125200,181358400,21350,21350,21350,21350,15
|
|
20230905,125100,181038150,21450,21450,21450,21450,1
|
|
20230905,125000,181016700,21450,21450,21450,21450,0
|
|
20230905,124900,181016700,21450,21450,21450,21450,0
|
|
20230905,124800,181016700,21450,21450,21450,21350,243
|
|
20230905,124700,175818400,21450,21450,21450,21450,0
|
|
20230905,124600,175818400,21450,21450,21450,21450,1
|
|
20230905,124500,175796950,21450,21450,21450,21450,0
|
|
20230905,124400,175796950,21450,21450,21450,21450,1
|
|
20230905,124300,175775500,21400,21400,21400,21400,36
|
|
20230905,124200,175005100,21450,21450,21450,21450,0
|
|
20230905,124100,175005100,21450,21450,21450,21450,1
|
|
20230905,124000,174983650,21450,21450,21450,21450,0
|
|
20230905,123900,174983650,21450,21450,21450,21450,1
|
|
20230905,123800,174962200,21450,21450,21450,21450,0
|
|
20230905,123700,174962200,21450,21450,21450,21450,1
|
|
20230905,123600,174940750,21400,21400,21400,21400,2
|
|
20230905,123500,174897950,21450,21450,21450,21450,1
|
|
20230905,123400,174876500,21450,21450,21450,21450,0
|
|
20230905,123300,174876500,21450,21450,21450,21450,1
|
|
20230905,123200,174855050,21400,21400,21400,21400,0
|
|
20230905,123100,174855050,21400,21450,21450,21400,56
|
|
20230905,123000,173656600,21400,21400,21400,21400,0
|
|
20230905,122900,173656600,21400,21400,21400,21400,50
|
|
20230905,122800,172586600,21450,21450,21450,21450,1
|
|
20230905,122700,172565150,21400,21400,21400,21400,50
|
|
20230905,122600,171495150,21400,21400,21400,21400,1
|
|
20230905,122500,171473750,21450,21450,21450,21450,1
|
|
20230905,122400,171452300,21450,21450,21450,21450,1
|
|
20230905,122300,171430850,21400,21400,21400,21400,1
|
|
20230905,122200,171409450,21400,21400,21400,21400,101
|
|
20230905,122100,169248050,21450,21450,21450,21450,1
|
|
20230905,122000,169226600,21450,21450,21450,21450,0
|
|
20230905,121900,169226600,21450,21450,21450,21450,1
|
|
20230905,121800,169205150,21450,21450,21450,21450,0
|
|
20230905,121700,169205150,21450,21450,21450,21450,1
|
|
20230905,121600,169183700,21350,21350,21350,21350,0
|
|
20230905,121500,169183700,21350,21450,21450,21350,101
|
|
20230905,121400,167027250,21450,21450,21450,21450,0
|
|
20230905,121300,167027250,21450,21450,21450,21450,1
|
|
20230905,121200,167005800,21450,21450,21450,21450,0
|
|
20230905,121100,167005800,21450,21450,21450,21450,0
|
|
20230905,121000,167005800,21450,21450,21450,21450,1
|
|
20230905,120900,166984350,21400,21400,21400,21400,202
|
|
20230905,120800,162661550,21450,21450,21450,21450,1
|
|
20230905,120700,162640100,21450,21450,21450,21450,0
|
|
20230905,120600,162640100,21450,21450,21450,21450,2
|
|
20230905,120500,162597200,21400,21400,21400,21400,13
|
|
20230905,120400,162319000,21450,21450,21450,21450,1
|
|
20230905,120300,162297550,21350,21450,21450,21350,232
|
|
20230905,120200,157337700,21500,21500,21500,21500,0
|
|
20230905,120100,157337700,21500,21500,21500,21500,1
|
|
20230905,120000,157316200,21500,21500,21500,21500,0
|
|
20230905,115900,157316200,21500,21500,21500,21500,4
|
|
20230905,115800,157230200,21500,21500,21500,21500,0
|
|
20230905,115700,157230200,21500,21500,21500,21500,1
|
|
20230905,115600,157208700,21450,21450,21450,21450,0
|
|
20230905,115500,157208700,21450,21450,21450,21450,1
|
|
20230905,115400,157187250,21450,21450,21450,21450,0
|
|
20230905,115300,157187250,21450,21450,21450,21450,1
|
|
20230905,115200,157165800,21450,21450,21450,21450,20
|
|
20230905,115100,156736800,21450,21450,21450,21450,0
|
|
20230905,115000,156736800,21450,21450,21450,21450,1
|
|
20230905,114900,156715350,21450,21450,21450,21450,0
|
|
20230905,114800,156715350,21450,21450,21450,21450,1
|
|
20230905,114700,156693900,21400,21400,21400,21400,51
|
|
20230905,114600,155602500,21450,21450,21450,21450,1
|
|
20230905,114500,155581050,21450,21450,21450,21450,0
|
|
20230905,114400,155581050,21450,21450,21450,21450,1
|
|
20230905,114300,155559600,21450,21450,21450,21450,1
|
|
20230905,114200,155538150,21400,21400,21400,21400,0
|
|
20230905,114100,155538150,21400,21500,21500,21400,104
|
|
20230905,114000,153312450,21400,21400,21400,21400,10
|
|
20230905,113900,153098450,21400,21400,21400,21400,0
|
|
20230905,113800,153098450,21400,21400,21400,21400,0
|
|
20230905,113700,153098450,21400,21400,21400,21400,0
|
|
20230905,113600,153098450,21400,21400,21400,21400,0
|
|
20230905,113500,153098450,21400,21400,21400,21400,0
|
|
20230905,113400,153098450,21400,21400,21400,21400,0
|
|
20230905,113300,153098450,21400,21400,21400,21400,0
|
|
20230905,113200,153098450,21400,21400,21400,21400,0
|
|
20230905,113100,153098450,21400,21400,21400,21400,0
|
|
20230905,113000,153098450,21400,21400,21400,21400,0
|
|
20230905,112900,153098450,21400,21400,21400,21400,0
|
|
20230905,112800,153098450,21400,21400,21400,21400,200
|
|
20230905,112700,148818450,21450,21450,21450,21450,0
|
|
20230905,112600,148818450,21450,21450,21450,21450,0
|
|
20230905,112500,148818450,21450,21450,21450,21450,78
|
|
20230905,112400,147145350,21400,21400,21400,21400,100
|
|
20230905,112300,145005350,21400,21400,21400,21400,0
|
|
20230905,112200,145005350,21400,21400,21400,21400,11
|
|
20230905,112100,144769950,21400,21400,21400,21400,0
|
|
20230905,112000,144769950,21400,21400,21400,21400,0
|
|
20230905,111900,144769950,21400,21400,21400,21400,0
|
|
20230905,111800,144769950,21400,21400,21400,21400,0
|
|
20230905,111700,144769950,21400,21400,21400,21400,22
|
|
20230905,111600,144299150,21450,21450,21450,21450,0
|
|
20230905,111500,144299150,21450,21450,21450,21450,0
|
|
20230905,111400,144299150,21450,21450,21450,21450,8
|
|
20230905,111300,144127550,21450,21450,21450,21450,164
|
|
20230905,111200,140609750,21400,21400,21400,21400,0
|
|
20230905,111100,140609750,21400,21400,21400,21400,0
|
|
20230905,111000,140609750,21400,21400,21400,21400,101
|
|
20230905,110900,138448350,21400,21400,21400,21400,0
|
|
20230905,110800,138448350,21400,21450,21450,21400,400
|
|
20230905,110700,129888300,21450,21450,21450,21450,0
|
|
20230905,110600,129888300,21450,21450,21450,21450,11
|
|
20230905,110500,129652350,21450,21450,21450,21450,0
|
|
20230905,110400,129652350,21450,21450,21450,21450,39
|
|
20230905,110300,128815800,21450,21450,21450,21450,0
|
|
20230905,110200,128815800,21450,21450,21450,21450,0
|
|
20230905,110100,128815800,21450,21450,21450,21450,0
|
|
20230905,110000,128815800,21450,21450,21450,21450,41
|
|
20230905,105900,127936350,21450,21450,21450,21450,66
|
|
20230905,105800,126520650,21450,21450,21450,21450,100
|
|
20230905,105700,124375650,21450,21450,21450,21450,0
|
|
20230905,105600,124375650,21450,21450,21450,21450,0
|
|
20230905,105500,124375650,21450,21450,21450,21450,0
|
|
20230905,105400,124375650,21450,21450,21450,21450,0
|
|
20230905,105300,124375650,21450,21450,21450,21450,4
|
|
20230905,105200,124289850,21400,21400,21400,21400,170
|
|
20230905,105100,120651850,21450,21450,21450,21450,0
|
|
20230905,105000,120651850,21450,21450,21450,21450,0
|
|
20230905,104900,120651850,21450,21450,21450,21450,0
|
|
20230905,104800,120651850,21450,21450,21450,21450,10
|
|
20230905,104700,120437350,21450,21450,21450,21450,0
|
|
20230905,104600,120437350,21450,21450,21450,21450,0
|
|
20230905,104500,120437350,21450,21450,21450,21450,1
|
|
20230905,104400,120415900,21400,21400,21400,21400,0
|
|
20230905,104300,120415900,21400,21400,21400,21400,0
|
|
20230905,104200,120415900,21400,21400,21400,21400,0
|
|
20230905,104100,120415900,21400,21400,21400,21400,0
|
|
20230905,104000,120415900,21400,21400,21400,21400,0
|
|
20230905,103900,120415900,21400,21400,21400,21400,0
|
|
20230905,103800,120415900,21400,21400,21400,21400,0
|
|
20230905,103700,120415900,21400,21400,21400,21400,0
|
|
20230905,103600,120415900,21400,21400,21400,21400,0
|
|
20230905,103500,120415900,21400,21400,21400,21400,60
|
|
20230905,103400,119131900,21400,21400,21400,21400,0
|
|
20230905,103300,119131900,21400,21400,21400,21400,0
|
|
20230905,103200,119131900,21400,21400,21400,21400,600
|
|
20230905,103100,106291900,21400,21400,21400,21400,308
|
|
20230905,103000,99700700,21400,21400,21400,21400,24
|
|
20230905,102900,99187100,21400,21400,21400,21400,0
|
|
20230905,102800,99187100,21400,21400,21400,21400,0
|
|
20230905,102700,99187100,21400,21400,21400,21400,0
|
|
20230905,102600,99187100,21400,21400,21400,21400,72
|
|
20230905,102500,97646300,21400,21400,21400,21400,0
|
|
20230905,102400,97646300,21400,21400,21400,21400,500
|
|
20230905,102300,86946300,21400,21400,21400,21400,0
|
|
20230905,102200,86946300,21400,21400,21400,21400,0
|
|
20230905,102100,86946300,21400,21400,21400,21400,0
|
|
20230905,102000,86946300,21400,21400,21400,21400,10
|
|
20230905,101900,86732300,21400,21400,21400,21400,90
|
|
20230905,101800,84806300,21400,21400,21400,21400,25
|
|
20230905,101700,84271300,21400,21400,21400,21400,0
|
|
20230905,101600,84271300,21400,21400,21400,21400,0
|
|
20230905,101500,84271300,21400,21400,21400,21400,0
|
|
20230905,101400,84271300,21400,21400,21400,21400,0
|
|
20230905,101300,84271300,21400,21400,21400,21400,0
|
|
20230905,101200,84271300,21400,21400,21400,21400,0
|
|
20230905,101100,84271300,21400,21400,21400,21400,46
|
|
20230905,101000,83286900,21400,21400,21400,21400,202
|
|
20230905,100900,78964100,21350,21350,21350,21350,0
|
|
20230905,100800,78964100,21350,21350,21350,21350,0
|
|
20230905,100700,78964100,21350,21400,21400,21350,347
|
|
20230905,100600,71554550,21400,21400,21400,21400,402
|
|
20230905,100500,62951750,21450,21450,21450,21450,0
|
|
20230905,100400,62951750,21450,21450,21450,21450,0
|
|
20230905,100300,62951750,21450,21450,21450,21450,0
|
|
20230905,100200,62951750,21450,21400,21450,21400,390
|
|
20230905,100100,54605700,21450,21450,21450,21450,1
|
|
20230905,100000,54584250,21450,21450,21450,21450,50
|
|
20230905,095900,53511750,21450,21450,21450,21450,0
|
|
20230905,095800,53511750,21450,21450,21450,21450,0
|
|
20230905,095700,53511750,21450,21450,21450,21450,171
|
|
20230905,095600,49843800,21450,21450,21450,21450,100
|
|
20230905,095500,47698800,21500,21500,21500,21500,324
|
|
20230905,095400,40732800,21550,21550,21550,21550,0
|
|
20230905,095300,40732800,21550,21550,21550,21550,0
|
|
20230905,095200,40732800,21550,21550,21550,21550,0
|
|
20230905,095100,40732800,21550,21500,21550,21500,391
|
|
20230905,095000,32321650,21500,21500,21500,21500,0
|
|
20230905,094900,32321650,21500,21500,21500,21500,0
|
|
20230905,094800,32321650,21500,21500,21500,21500,0
|
|
20230905,094700,32321650,21500,21500,21500,21500,1
|
|
20230905,094600,32300150,21450,21450,21450,21450,43
|
|
20230905,094500,31377800,21450,21450,21450,21450,1
|
|
20230905,094400,31356350,21450,21450,21450,21450,0
|
|
20230905,094300,31356350,21450,21500,21500,21450,6
|
|
20230905,094200,31227600,21500,21500,21500,21500,6
|
|
20230905,094100,31098600,21500,21550,21550,21500,656
|
|
20230905,094000,16993100,21550,21550,21550,21550,40
|
|
20230905,093900,16131100,21550,21550,21550,21550,0
|
|
20230905,093800,16131100,21550,21550,21550,21550,0
|
|
20230905,093700,16131100,21550,21550,21550,21550,0
|
|
20230905,093600,16131100,21550,21550,21550,21550,0
|
|
20230905,093500,16131100,21550,21550,21550,21550,100
|
|
20230905,093400,13976100,21550,21550,21550,21550,0
|
|
20230905,093300,13976100,21550,21550,21550,21550,0
|
|
20230905,093200,13976100,21550,21550,21550,21550,0
|
|
20230905,093100,13976100,21550,21550,21550,21550,0
|
|
20230905,093000,13976100,21550,21550,21550,21550,0
|
|
20230905,092900,13976100,21550,21550,21550,21550,100
|
|
20230905,092800,11821100,21600,21600,21600,21600,0
|
|
20230905,092700,11821100,21600,21600,21600,21600,33
|
|
20230905,092600,11108300,21600,21600,21600,21600,0
|
|
20230905,092500,11108300,21600,21600,21600,21600,0
|
|
20230905,092400,11108300,21600,21600,21600,21600,0
|
|
20230905,092300,11108300,21600,21600,21600,21600,0
|
|
20230905,092200,11108300,21600,21600,21600,21600,0
|
|
20230905,092100,11108300,21600,21600,21600,21600,32
|
|
20230905,092000,10417100,21650,21650,21650,21650,0
|
|
20230905,091900,10417100,21650,21700,21700,21650,40
|
|
20230905,091800,9550600,21750,21750,21750,21750,0
|
|
20230905,091700,9550600,21750,21750,21750,21750,3
|
|
20230905,091600,9485350,21750,21750,21750,21750,0
|
|
20230905,091500,9485350,21750,21750,21750,21750,0
|
|
20230905,091400,9485350,21750,21750,21750,21750,0
|
|
20230905,091300,9485350,21750,21750,21750,21750,12
|
|
20230905,091200,9224350,21500,21500,21500,21500,0
|
|
20230905,091100,9224350,21500,21500,21500,21500,0
|
|
20230905,091000,9224350,21500,21500,21500,21500,0
|
|
20230905,090900,9224350,21500,21550,21550,21500,40
|
|
20230905,090800,8364150,21550,21550,21550,21550,102
|
|
20230905,090700,6166050,21600,21600,21600,21600,27
|
|
20230905,090600,5582850,21600,21600,21600,21600,1
|
|
20230905,090500,5561250,21600,21600,21600,21600,176
|
|
20230905,090400,1759650,21650,21650,21650,21650,21
|
|
20230905,090300,1305000,21750,21750,21750,21750,51
|
|
20230905,090200,195750,21750,21750,21750,21750,0
|
|
20230905,090100,195750,21750,21750,21750,21750,0
|
|
20230905,090000,195750,21750,21750,21750,21750,9
|