652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194900,717660400,31150,31150,31150,31150,334
|
|
20230906,194800,717660400,31150,31150,31150,31150,0
|
|
20230906,194700,717660400,31150,31150,31150,31150,0
|
|
20230906,194600,717660400,31150,31150,31150,31150,0
|
|
20230906,194500,717660400,31150,31150,31150,31150,0
|
|
20230906,194400,717660400,31150,31150,31150,31150,0
|
|
20230906,194300,717660400,31150,31150,31150,31150,0
|
|
20230906,194200,717660400,31150,31150,31150,31150,0
|
|
20230906,194100,717660400,31150,31150,31150,31150,0
|
|
20230906,194000,717660400,31150,31150,31150,31150,0
|
|
20230906,193900,717660400,31150,31150,31150,31150,0
|
|
20230906,193800,717660400,31150,31150,31150,31150,0
|
|
20230906,193700,717660400,31150,31150,31150,31150,0
|
|
20230906,193600,717660400,31150,31150,31150,31150,0
|
|
20230906,193500,717660400,31150,31150,31150,31150,0
|
|
20230906,193400,717660400,31150,31150,31150,31150,0
|
|
20230906,193300,717660400,31150,31150,31150,31150,0
|
|
20230906,193200,717660400,31150,31150,31150,31150,0
|
|
20230906,193100,717660400,31150,31150,31150,31150,0
|
|
20230906,193000,717660400,31150,31150,31150,31150,0
|
|
20230906,192900,717660400,31150,31150,31150,31150,0
|
|
20230906,192800,717660400,31150,31150,31150,31150,0
|
|
20230906,192700,717660400,31150,31150,31150,31150,0
|
|
20230906,192600,717660400,31150,31150,31150,31150,0
|
|
20230906,192500,717660400,31150,31150,31150,31150,0
|
|
20230906,192400,717660400,31150,31150,31150,31150,0
|
|
20230906,192300,717660400,31150,31150,31150,31150,0
|
|
20230906,192200,717660400,31150,31150,31150,31150,0
|
|
20230906,192100,717660400,31150,31150,31150,31150,0
|
|
20230906,192000,717660400,31150,31150,31150,31150,0
|
|
20230906,191900,717660400,31150,31150,31150,31150,334
|
|
20230906,191800,717660400,31150,31150,31150,31150,0
|
|
20230906,191700,717660400,31150,31150,31150,31150,0
|
|
20230906,191600,717660400,31150,31150,31150,31150,0
|
|
20230906,191500,717660400,31150,31150,31150,31150,0
|
|
20230906,191400,717660400,31150,31150,31150,31150,0
|
|
20230906,191300,717660400,31150,31150,31150,31150,0
|
|
20230906,191200,717660400,31150,31150,31150,31150,0
|
|
20230906,191100,717660400,31150,31150,31150,31150,0
|
|
20230906,191000,717660400,31150,31150,31150,31150,0
|
|
20230906,190900,717660400,31150,31150,31150,31150,0
|
|
20230906,190800,717660400,31150,31150,31150,31150,0
|
|
20230906,190700,717660400,31150,31150,31150,31150,0
|
|
20230906,190600,717660400,31150,31150,31150,31150,0
|
|
20230906,190500,717660400,31150,31150,31150,31150,0
|
|
20230906,190400,717660400,31150,31150,31150,31150,0
|
|
20230906,190300,717660400,31150,31150,31150,31150,0
|
|
20230906,190200,717660400,31150,31150,31150,31150,0
|
|
20230906,190100,717660400,31150,31150,31150,31150,0
|
|
20230906,190000,717660400,31150,31150,31150,31150,0
|
|
20230906,185900,717660400,31150,31150,31150,31150,0
|
|
20230906,185800,717660400,31150,31150,31150,31150,0
|
|
20230906,185700,717660400,31150,31150,31150,31150,0
|
|
20230906,185600,717660400,31150,31150,31150,31150,0
|
|
20230906,185500,717660400,31150,31150,31150,31150,0
|
|
20230906,185400,717660400,31150,31150,31150,31150,0
|
|
20230906,185300,717660400,31150,31150,31150,31150,0
|
|
20230906,185200,717660400,31150,31150,31150,31150,0
|
|
20230906,185100,717660400,31150,31150,31150,31150,0
|
|
20230906,185000,717660400,31150,31150,31150,31150,0
|
|
20230906,184900,717660400,31150,31150,31150,31150,334
|
|
20230906,184800,717660400,31150,31150,31150,31150,0
|
|
20230906,184700,717660400,31150,31150,31150,31150,0
|
|
20230906,184600,717660400,31150,31150,31150,31150,0
|
|
20230906,184500,717660400,31150,31150,31150,31150,0
|
|
20230906,184400,717660400,31150,31150,31150,31150,0
|
|
20230906,184300,717660400,31150,31150,31150,31150,0
|
|
20230906,184200,717660400,31150,31150,31150,31150,0
|
|
20230906,184100,717660400,31150,31150,31150,31150,0
|
|
20230906,184000,717660400,31150,31150,31150,31150,0
|
|
20230906,183900,717660400,31150,31150,31150,31150,0
|
|
20230906,183800,717660400,31150,31150,31150,31150,0
|
|
20230906,183700,717660400,31150,31150,31150,31150,0
|
|
20230906,183600,717660400,31150,31150,31150,31150,0
|
|
20230906,183500,717660400,31150,31150,31150,31150,0
|
|
20230906,183400,717660400,31150,31150,31150,31150,0
|
|
20230906,183300,717660400,31150,31150,31150,31150,0
|
|
20230906,183200,717660400,31150,31150,31150,31150,0
|
|
20230906,183100,717660400,31150,31150,31150,31150,0
|
|
20230906,183000,717660400,31150,31150,31150,31150,0
|
|
20230906,182900,717660400,31150,31150,31150,31150,0
|
|
20230906,182800,717660400,31150,31150,31150,31150,0
|
|
20230906,182700,717660400,31150,31150,31150,31150,0
|
|
20230906,182600,717660400,31150,31150,31150,31150,0
|
|
20230906,182500,717660400,31150,31150,31150,31150,0
|
|
20230906,182400,717660400,31150,31150,31150,31150,0
|
|
20230906,182300,717660400,31150,31150,31150,31150,0
|
|
20230906,182200,717660400,31150,31150,31150,31150,0
|
|
20230906,182100,717660400,31150,31150,31150,31150,0
|
|
20230906,182000,717660400,31150,31150,31150,31150,0
|
|
20230906,181900,717660400,31150,31150,31150,31150,334
|
|
20230906,181800,717660400,31150,31150,31150,31150,0
|
|
20230906,181700,717660400,31150,31150,31150,31150,0
|
|
20230906,181600,717660400,31150,31150,31150,31150,0
|
|
20230906,181500,717660400,31150,31150,31150,31150,0
|
|
20230906,181400,717660400,31150,31150,31150,31150,0
|
|
20230906,181300,717660400,31150,31150,31150,31150,0
|
|
20230906,181200,717660400,31150,31150,31150,31150,0
|
|
20230906,181100,717660400,31150,31150,31150,31150,0
|
|
20230906,181000,717660400,31150,31150,31150,31150,0
|
|
20230906,180900,717660400,31150,31150,31150,31150,0
|
|
20230906,180800,717660400,31150,31150,31150,31150,0
|
|
20230906,180700,717660400,31150,31150,31150,31150,0
|
|
20230906,180600,717660400,31150,31150,31150,31150,0
|
|
20230906,180500,717660400,31150,31150,31150,31150,0
|
|
20230906,180400,717660400,31150,31150,31150,31150,0
|
|
20230906,180300,717660400,31150,31150,31150,31150,0
|
|
20230906,180200,717660400,31150,31150,31150,31150,0
|
|
20230906,180100,717660400,31150,31150,31150,31150,0
|
|
20230906,180000,717660400,31150,31150,31150,31150,0
|
|
20230906,175900,717660400,31150,31150,31150,31150,0
|
|
20230906,175800,717660400,31150,31150,31150,31150,0
|
|
20230906,175700,717660400,31150,31150,31150,31150,0
|
|
20230906,175600,717660400,31150,31150,31150,31150,0
|
|
20230906,175500,717660400,31150,31150,31150,31150,0
|
|
20230906,175400,717660400,31150,31150,31150,31150,0
|
|
20230906,175300,717660400,31150,31150,31150,31150,0
|
|
20230906,175200,717660400,31150,31150,31150,31150,0
|
|
20230906,175100,717660400,31150,31150,31150,31150,0
|
|
20230906,175000,717660400,31150,31150,31150,31150,0
|
|
20230906,174900,717660400,31150,31150,31150,31150,334
|
|
20230906,174800,717660400,31150,31150,31150,31150,0
|
|
20230906,174700,717660400,31150,31150,31150,31150,0
|
|
20230906,174600,717660400,31150,31150,31150,31150,0
|
|
20230906,174500,717660400,31150,31150,31150,31150,0
|
|
20230906,174400,717660400,31150,31150,31150,31150,0
|
|
20230906,174300,717660400,31150,31150,31150,31150,0
|
|
20230906,174200,717660400,31150,31150,31150,31150,0
|
|
20230906,174100,717660400,31150,31150,31150,31150,0
|
|
20230906,174000,717660400,31150,31150,31150,31150,0
|
|
20230906,173900,717660400,31150,31150,31150,31150,0
|
|
20230906,173800,717660400,31150,31150,31150,31150,0
|
|
20230906,173700,717660400,31150,31150,31150,31150,0
|
|
20230906,173600,717660400,31150,31150,31150,31150,0
|
|
20230906,173500,717660400,31150,31150,31150,31150,0
|
|
20230906,173400,717660400,31150,31150,31150,31150,0
|
|
20230906,173300,717660400,31150,31150,31150,31150,0
|
|
20230906,173200,717660400,31150,31150,31150,31150,0
|
|
20230906,173100,717660400,31150,31150,31150,31150,0
|
|
20230906,173000,717660400,31150,31150,31150,31150,0
|
|
20230906,172900,717660400,31150,31150,31150,31150,0
|
|
20230906,172800,717660400,31150,31150,31150,31150,0
|
|
20230906,172700,717660400,31150,31150,31150,31150,0
|
|
20230906,172600,717660400,31150,31150,31150,31150,0
|
|
20230906,172500,717660400,31150,31150,31150,31150,0
|
|
20230906,172400,717660400,31150,31150,31150,31150,0
|
|
20230906,172300,717660400,31150,31150,31150,31150,0
|
|
20230906,172200,717660400,31150,31150,31150,31150,0
|
|
20230906,172100,717660400,31150,31150,31150,31150,0
|
|
20230906,172000,717660400,31150,31150,31150,31150,0
|
|
20230906,171900,717660400,31150,31150,31150,31150,334
|
|
20230906,171800,717660400,31150,31150,31150,31150,0
|
|
20230906,171700,717660400,31150,31150,31150,31150,0
|
|
20230906,171600,717660400,31150,31150,31150,31150,0
|
|
20230906,171500,717660400,31150,31150,31150,31150,0
|
|
20230906,171400,717660400,31150,31150,31150,31150,0
|
|
20230906,171300,717660400,31150,31150,31150,31150,0
|
|
20230906,171200,717660400,31150,31150,31150,31150,0
|
|
20230906,171100,717660400,31150,31150,31150,31150,0
|
|
20230906,171000,717660400,31150,31150,31150,31150,0
|
|
20230906,170900,717660400,31150,31150,31150,31150,0
|
|
20230906,170800,717660400,31150,31150,31150,31150,0
|
|
20230906,170700,717660400,31150,31150,31150,31150,0
|
|
20230906,170600,717660400,31150,31150,31150,31150,0
|
|
20230906,170500,717660400,31150,31150,31150,31150,0
|
|
20230906,170400,717660400,31150,31150,31150,31150,0
|
|
20230906,170300,717660400,31150,31150,31150,31150,0
|
|
20230906,170200,717660400,31150,31150,31150,31150,0
|
|
20230906,170100,717660400,31150,31150,31150,31150,0
|
|
20230906,170000,717660400,31150,31150,31150,31150,0
|
|
20230906,165900,717660400,31150,31150,31150,31150,0
|
|
20230906,165800,717660400,31150,31150,31150,31150,0
|
|
20230906,165700,717660400,31150,31150,31150,31150,0
|
|
20230906,165600,717660400,31150,31150,31150,31150,0
|
|
20230906,165500,717660400,31150,31150,31150,31150,0
|
|
20230906,165400,717660400,31150,31150,31150,31150,0
|
|
20230906,165300,717660400,31150,31150,31150,31150,0
|
|
20230906,165200,717660400,31150,31150,31150,31150,0
|
|
20230906,165100,717660400,31150,31150,31150,31150,0
|
|
20230906,165000,717660400,31150,31150,31150,31150,0
|
|
20230906,164900,717660400,31150,31150,31150,31150,334
|
|
20230906,164800,717660400,31150,31150,31150,31150,0
|
|
20230906,164700,717660400,31150,31150,31150,31150,0
|
|
20230906,164600,717660400,31150,31150,31150,31150,0
|
|
20230906,164500,717660400,31150,31150,31150,31150,0
|
|
20230906,164400,717660400,31150,31150,31150,31150,0
|
|
20230906,164300,717660400,31150,31150,31150,31150,0
|
|
20230906,164200,717660400,31150,31150,31150,31150,0
|
|
20230906,164100,717660400,31150,31150,31150,31150,0
|
|
20230906,164000,717660400,31150,31150,31150,31150,0
|
|
20230906,163900,717660400,31150,31150,31150,31150,0
|
|
20230906,163800,717660400,31150,31150,31150,31150,0
|
|
20230906,163700,717660400,31150,31150,31150,31150,0
|
|
20230906,163600,717660400,31150,31150,31150,31150,0
|
|
20230906,163500,717660400,31150,31150,31150,31150,0
|
|
20230906,163400,717660400,31150,31150,31150,31150,0
|
|
20230906,163300,717660400,31150,31150,31150,31150,0
|
|
20230906,163200,717660400,31150,31150,31150,31150,0
|
|
20230906,163100,717660400,31150,31150,31150,31150,0
|
|
20230906,163000,717660400,31150,31150,31150,31150,0
|
|
20230906,162900,717660400,31150,31150,31150,31150,0
|
|
20230906,162800,717660400,31150,31150,31150,31150,0
|
|
20230906,162700,717660400,31150,31150,31150,31150,0
|
|
20230906,162600,717660400,31150,31150,31150,31150,0
|
|
20230906,162500,717660400,31150,31150,31150,31150,0
|
|
20230906,162400,717660400,31150,31150,31150,31150,0
|
|
20230906,162300,717660400,31150,31150,31150,31150,0
|
|
20230906,162200,717660400,31150,31150,31150,31150,0
|
|
20230906,162100,717660400,31150,31150,31150,31150,0
|
|
20230906,162000,717660400,31150,31150,31150,31150,0
|
|
20230906,161900,717660400,31150,31150,31150,31150,334
|
|
20230906,161800,717660400,31150,31150,31150,31150,0
|
|
20230906,161700,717660400,31150,31150,31150,31150,0
|
|
20230906,161600,717660400,31150,31150,31150,31150,0
|
|
20230906,161500,717660400,31150,31150,31150,31150,0
|
|
20230906,161400,717660400,31150,31150,31150,31150,0
|
|
20230906,161300,717660400,31150,31150,31150,31150,0
|
|
20230906,161200,717660400,31150,31150,31150,31150,0
|
|
20230906,161100,717660400,31150,31150,31150,31150,0
|
|
20230906,161000,717660400,31150,31150,31150,31150,0
|
|
20230906,160900,717660400,31150,31150,31150,31150,0
|
|
20230906,160800,717660400,31150,31150,31150,31150,0
|
|
20230906,160700,717660400,31150,31150,31150,31150,0
|
|
20230906,160600,717660400,31150,31150,31150,31150,0
|
|
20230906,160500,717660400,31150,31150,31150,31150,0
|
|
20230906,160400,717660400,31150,31150,31150,31150,0
|
|
20230906,160300,717660400,31150,31150,31150,31150,0
|
|
20230906,160200,717660400,31150,31150,31150,31150,0
|
|
20230906,160100,717660400,31150,31150,31150,31150,0
|
|
20230906,160000,717660400,31150,31150,31150,31150,0
|
|
20230906,155900,717660400,31150,31150,31150,31150,0
|
|
20230906,155800,717660400,31150,31150,31150,31150,0
|
|
20230906,155700,717660400,31150,31150,31150,31150,0
|
|
20230906,155600,717660400,31150,31150,31150,31150,0
|
|
20230906,155500,717660400,31150,31150,31150,31150,0
|
|
20230906,155400,717660400,31150,31150,31150,31150,0
|
|
20230906,155300,717660400,31150,31150,31150,31150,0
|
|
20230906,155200,717660400,31150,31150,31150,31150,0
|
|
20230906,155100,717660400,31150,31150,31150,31150,0
|
|
20230906,155000,717660400,31150,31150,31150,31150,0
|
|
20230906,154900,717660400,31150,31150,31150,31150,334
|
|
20230906,154800,717660400,31150,31150,31150,31150,0
|
|
20230906,154700,717660400,31150,31150,31150,31150,0
|
|
20230906,154600,717660400,31150,31150,31150,31150,0
|
|
20230906,154500,717660400,31150,31150,31150,31150,0
|
|
20230906,154400,717660400,31150,31150,31150,31150,0
|
|
20230906,154300,717660400,31150,31150,31150,31150,0
|
|
20230906,154200,717660400,31150,31150,31150,31150,0
|
|
20230906,154100,717660400,31150,31150,31150,31150,0
|
|
20230906,154000,717660400,31150,31150,31150,31150,0
|
|
20230906,153900,717660400,31150,31150,31150,31150,0
|
|
20230906,153800,717660400,31150,31150,31150,31150,0
|
|
20230906,153700,717660400,31150,31150,31150,31150,0
|
|
20230906,153600,717660400,31150,31150,31150,31150,0
|
|
20230906,153500,717660400,31150,31150,31150,31150,0
|
|
20230906,153400,717660400,31150,31150,31150,31150,0
|
|
20230906,153300,717660400,31150,31150,31150,31150,0
|
|
20230906,153200,717660400,31150,31150,31150,31150,0
|
|
20230906,153100,717660400,31150,31150,31150,31150,0
|
|
20230906,153000,717660400,31150,31150,31150,31150,334
|
|
20230906,152900,707256300,31250,31250,31250,31250,0
|
|
20230906,152800,707256300,31250,31250,31250,31250,0
|
|
20230906,152700,707256300,31250,31250,31250,31250,0
|
|
20230906,152600,707256300,31250,31250,31250,31250,0
|
|
20230906,152500,707256300,31250,31250,31250,31250,0
|
|
20230906,152400,707256300,31250,31250,31250,31250,0
|
|
20230906,152300,707256300,31250,31250,31250,31250,0
|
|
20230906,152200,707256300,31250,31250,31250,31250,0
|
|
20230906,152100,707256300,31250,31250,31250,31250,0
|
|
20230906,152000,707256300,31250,31250,31250,31250,0
|
|
20230906,151900,707256300,31250,31250,31250,31250,11
|
|
20230906,151800,706912550,31250,31200,31250,31200,2
|
|
20230906,151700,706850100,31200,31250,31250,31150,136
|
|
20230906,151600,702606400,31250,31300,31300,31250,354
|
|
20230906,151500,691543700,31300,31300,31300,31250,137
|
|
20230906,151400,687255650,31300,31300,31300,31300,3
|
|
20230906,151300,687161750,31300,31250,31300,31150,228
|
|
20230906,151200,680053500,31250,31250,31250,31250,0
|
|
20230906,151100,680053500,31250,31250,31250,31250,9
|
|
20230906,151000,679772250,31200,31150,31200,31150,121
|
|
20230906,150900,675997100,31200,31250,31250,31200,171
|
|
20230906,150800,670659150,31200,31200,31200,31200,500
|
|
20230906,150700,655059150,31200,31200,31200,31200,0
|
|
20230906,150600,655059150,31200,31200,31200,31200,30
|
|
20230906,150500,654123150,31200,31200,31200,31200,4
|
|
20230906,150400,653998350,31250,31300,31300,31250,156
|
|
20230906,150300,649123300,31300,31300,31300,31300,0
|
|
20230906,150200,649123300,31300,31300,31300,31300,5
|
|
20230906,150100,648966800,31300,31300,31300,31300,0
|
|
20230906,150000,648966800,31300,31300,31300,31300,0
|
|
20230906,145900,648966800,31300,31250,31300,31250,35
|
|
20230906,145800,647872800,31250,31250,31250,31200,37
|
|
20230906,145700,646716900,31200,31300,31300,31200,116
|
|
20230906,145600,643090650,31200,31200,31200,31200,15
|
|
20230906,145500,642622650,31300,31300,31300,31300,54
|
|
20230906,145400,640932450,31300,31200,31300,31200,543
|
|
20230906,145300,623950000,31250,31250,31250,31250,33
|
|
20230906,145200,622918750,31150,31150,31150,31150,19
|
|
20230906,145100,622326900,31200,31200,31200,31200,81
|
|
20230906,145000,619799700,31300,31300,31300,31300,0
|
|
20230906,144900,619799700,31300,31250,31350,31250,263
|
|
20230906,144800,611569450,31150,31200,31200,31100,403
|
|
20230906,144700,599011950,31250,31250,31250,31250,127
|
|
20230906,144600,595043200,31250,31250,31250,31250,110
|
|
20230906,144500,591605700,31250,31250,31250,31250,22
|
|
20230906,144400,590918200,31250,31300,31300,31250,189
|
|
20230906,144300,585002700,31300,31300,31300,31300,1
|
|
20230906,144200,584971400,31350,31350,31350,31350,4
|
|
20230906,144100,584846000,31300,31300,31350,31300,33
|
|
20230906,144000,583811750,31300,31350,31350,31300,107
|
|
20230906,143900,580457500,31350,31400,31400,31350,26
|
|
20230906,143800,579641250,31400,31400,31400,31400,66
|
|
20230906,143700,577568850,31400,31400,31400,31400,1
|
|
20230906,143600,577537450,31400,31400,31400,31400,3
|
|
20230906,143500,577443250,31400,31400,31400,31400,0
|
|
20230906,143400,577443250,31400,31400,31400,31400,4
|
|
20230906,143300,577317650,31400,31400,31400,31400,0
|
|
20230906,143200,577317650,31400,31350,31450,31350,461
|
|
20230906,143100,562843450,31350,31350,31350,31350,0
|
|
20230906,143000,562843450,31350,31350,31350,31350,0
|
|
20230906,142900,562843450,31350,31350,31350,31350,0
|
|
20230906,142800,562843450,31350,31350,31350,31350,0
|
|
20230906,142700,562843450,31350,31350,31350,31350,4
|
|
20230906,142600,562718050,31350,31350,31350,31350,10
|
|
20230906,142500,562404550,31300,31350,31350,31300,109
|
|
20230906,142400,558992400,31300,31300,31300,31300,6
|
|
20230906,142300,558804600,31300,31300,31300,31300,100
|
|
20230906,142200,555674600,31300,31300,31300,31300,0
|
|
20230906,142100,555674600,31300,31300,31300,31300,1
|
|
20230906,142000,555643300,31300,31300,31300,31300,22
|
|
20230906,141900,554954700,31300,31300,31300,31300,0
|
|
20230906,141800,554954700,31300,31300,31300,31300,0
|
|
20230906,141700,554954700,31300,31300,31300,31300,1
|
|
20230906,141600,554923400,31300,31300,31300,31300,70
|
|
20230906,141500,552732400,31300,31300,31300,31300,3
|
|
20230906,141400,552638500,31350,31350,31350,31350,1
|
|
20230906,141300,552607150,31350,31350,31350,31350,0
|
|
20230906,141200,552607150,31350,31350,31350,31350,0
|
|
20230906,141100,552607150,31350,31350,31350,31350,0
|
|
20230906,141000,552607150,31350,31350,31350,31350,0
|
|
20230906,140900,552607150,31350,31350,31350,31350,5
|
|
20230906,140800,552450400,31350,31350,31350,31350,1
|
|
20230906,140700,552419050,31300,31300,31300,31300,150
|
|
20230906,140600,547724050,31300,31400,31400,31300,2
|
|
20230906,140500,547661350,31300,31300,31300,31300,0
|
|
20230906,140400,547661350,31300,31300,31300,31300,0
|
|
20230906,140300,547661350,31300,31350,31350,31300,100
|
|
20230906,140200,544526400,31350,31350,31350,31350,0
|
|
20230906,140100,544526400,31350,31350,31350,31350,3
|
|
20230906,140000,544432350,31400,31450,31450,31400,88
|
|
20230906,135900,541666650,31500,31500,31500,31500,0
|
|
20230906,135800,541666650,31500,31500,31500,31500,0
|
|
20230906,135700,541666650,31500,31500,31500,31500,0
|
|
20230906,135600,541666650,31500,31500,31500,31500,0
|
|
20230906,135500,541666650,31500,31500,31500,31500,0
|
|
20230906,135400,541666650,31500,31500,31500,31500,0
|
|
20230906,135300,541666650,31500,31500,31500,31500,0
|
|
20230906,135200,541666650,31500,31500,31500,31500,0
|
|
20230906,135100,541666650,31500,31450,31500,31450,2
|
|
20230906,135000,541603700,31450,31450,31450,31450,42
|
|
20230906,134900,540282800,31400,31400,31400,31400,61
|
|
20230906,134800,538367400,31400,31400,31400,31400,54
|
|
20230906,134700,536671800,31400,31400,31400,31400,49
|
|
20230906,134600,535133200,31400,31400,31400,31400,0
|
|
20230906,134500,535133200,31400,31400,31400,31400,15
|
|
20230906,134400,534662200,31400,31400,31400,31400,0
|
|
20230906,134300,534662200,31400,31400,31400,31400,34
|
|
20230906,134200,533594600,31400,31400,31400,31400,0
|
|
20230906,134100,533594600,31400,31400,31400,31400,1
|
|
20230906,134000,533563200,31400,31400,31400,31400,22
|
|
20230906,133900,532872400,31450,31450,31450,31450,2
|
|
20230906,133800,532809500,31500,31500,31500,31500,1
|
|
20230906,133700,532778000,31400,31400,31400,31400,30
|
|
20230906,133600,531836000,31450,31500,31500,31450,29
|
|
20230906,133500,530923700,31550,31550,31550,31550,0
|
|
20230906,133400,530923700,31550,31550,31550,31550,0
|
|
20230906,133300,530923700,31550,31550,31550,31550,1
|
|
20230906,133200,530892150,31500,31500,31500,31500,19
|
|
20230906,133100,530293650,31500,31500,31500,31500,0
|
|
20230906,133000,530293650,31500,31500,31500,31500,0
|
|
20230906,132900,530293650,31500,31500,31500,31500,0
|
|
20230906,132800,530293650,31500,31500,31500,31500,5
|
|
20230906,132700,530136150,31550,31550,31550,31550,0
|
|
20230906,132600,530136150,31550,31500,31550,31500,200
|
|
20230906,132500,523826450,31550,31550,31550,31550,0
|
|
20230906,132400,523826450,31550,31550,31550,31550,0
|
|
20230906,132300,523826450,31550,31550,31550,31550,10
|
|
20230906,132200,523510950,31550,31550,31550,31550,0
|
|
20230906,132100,523510950,31550,31550,31550,31550,1
|
|
20230906,132000,523479400,31450,31450,31450,31450,10
|
|
20230906,131900,523164900,31400,31400,31400,31400,0
|
|
20230906,131800,523164900,31400,31400,31400,31400,0
|
|
20230906,131700,523164900,31400,31450,31450,31400,100
|
|
20230906,131600,520024300,31550,31550,31550,31550,0
|
|
20230906,131500,520024300,31550,31550,31550,31550,0
|
|
20230906,131400,520024300,31550,31550,31550,31550,0
|
|
20230906,131300,520024300,31550,31550,31550,31550,0
|
|
20230906,131200,520024300,31550,31550,31550,31550,17
|
|
20230906,131100,519487950,31550,31550,31550,31550,0
|
|
20230906,131000,519487950,31550,31450,31550,31450,288
|
|
20230906,130900,510425800,31400,31400,31400,31400,0
|
|
20230906,130800,510425800,31400,31400,31400,31400,0
|
|
20230906,130700,510425800,31400,31400,31400,31400,0
|
|
20230906,130600,510425800,31400,31400,31400,31400,0
|
|
20230906,130500,510425800,31400,31400,31400,31400,0
|
|
20230906,130400,510425800,31400,31400,31400,31350,70
|
|
20230906,130300,508227850,31350,31350,31350,31350,0
|
|
20230906,130200,508227850,31350,31350,31350,31350,0
|
|
20230906,130100,508227850,31350,31450,31450,31350,105
|
|
20230906,130000,504928600,31450,31450,31450,31450,0
|
|
20230906,125900,504928600,31450,31500,31500,31450,88
|
|
20230906,125800,502157600,31400,31500,31500,31400,113
|
|
20230906,125700,498599550,31500,31500,31500,31500,0
|
|
20230906,125600,498599550,31500,31500,31500,31500,0
|
|
20230906,125500,498599550,31500,31500,31500,31500,2
|
|
20230906,125400,498536550,31500,31550,31550,31500,51
|
|
20230906,125300,496930000,31550,31550,31550,31550,33
|
|
20230906,125200,495888850,31600,31600,31600,31600,0
|
|
20230906,125100,495888850,31600,31600,31600,31600,0
|
|
20230906,125000,495888850,31600,31600,31600,31550,119
|
|
20230906,124900,492129450,31600,31600,31600,31600,3
|
|
20230906,124800,492034650,31600,31600,31600,31600,7
|
|
20230906,124700,491813450,31550,31550,31550,31550,31
|
|
20230906,124600,490835400,31650,31600,31650,31550,101
|
|
20230906,124500,487644950,31600,31600,31600,31600,102
|
|
20230906,124400,484421750,31650,31650,31650,31650,0
|
|
20230906,124300,484421750,31650,31650,31650,31650,8
|
|
20230906,124200,484168550,31650,31650,31650,31650,70
|
|
20230906,124100,481953050,31650,31650,31650,31650,0
|
|
20230906,124000,481953050,31650,31650,31650,31650,0
|
|
20230906,123900,481953050,31650,31650,31650,31650,0
|
|
20230906,123800,481953050,31650,31650,31650,31650,20
|
|
20230906,123700,481320050,31700,31700,31700,31700,0
|
|
20230906,123600,481320050,31700,31700,31700,31700,0
|
|
20230906,123500,481320050,31700,31700,31700,31600,101
|
|
20230906,123400,478122900,31750,31650,31750,31650,488
|
|
20230906,123300,462661950,31650,31650,31650,31650,0
|
|
20230906,123200,462661950,31650,31650,31650,31650,6
|
|
20230906,123100,462472050,31650,31650,31650,31650,3
|
|
20230906,123000,462377100,31550,31650,31650,31550,51
|
|
20230906,122900,460767950,31550,31650,31650,31550,124
|
|
20230906,122800,456854450,31650,31650,31650,31650,7
|
|
20230906,122700,456632900,31550,31650,31650,31550,6
|
|
20230906,122600,456443500,31500,31550,31550,31500,43
|
|
20230906,122500,455087500,31600,31600,31600,31600,0
|
|
20230906,122400,455087500,31600,31600,31600,31600,0
|
|
20230906,122300,455087500,31600,31600,31600,31600,0
|
|
20230906,122200,455087500,31600,31600,31600,31600,14
|
|
20230906,122100,454645100,31550,31550,31550,31550,30
|
|
20230906,122000,453698600,31550,31550,31550,31550,10
|
|
20230906,121900,453383100,31600,31600,31600,31600,0
|
|
20230906,121800,453383100,31600,31600,31600,31600,0
|
|
20230906,121700,453383100,31600,31600,31600,31600,0
|
|
20230906,121600,453383100,31600,31600,31600,31600,97
|
|
20230906,121500,450317900,31600,31600,31600,31600,47
|
|
20230906,121400,448832700,31650,31450,31700,31450,876
|
|
20230906,121300,421163650,31400,31400,31400,31400,0
|
|
20230906,121200,421163650,31400,31400,31400,31400,4
|
|
20230906,121100,421038050,31400,31400,31400,31400,1
|
|
20230906,121000,421006650,31450,31450,31450,31450,0
|
|
20230906,120900,421006650,31450,31450,31450,31450,1
|
|
20230906,120800,420975200,31450,31350,31450,31350,720
|
|
20230906,120700,398379450,31300,31300,31300,31300,232
|
|
20230906,120600,391117850,31350,31350,31350,31350,1
|
|
20230906,120500,391086500,31350,31350,31350,31350,2
|
|
20230906,120400,391023800,31350,31350,31350,31350,0
|
|
20230906,120300,391023800,31350,31350,31350,31350,55
|
|
20230906,120200,389299550,31400,31400,31400,31400,0
|
|
20230906,120100,389299550,31400,31400,31400,31400,50
|
|
20230906,120000,387729550,31450,31450,31450,31450,0
|
|
20230906,115900,387729550,31450,31450,31450,31450,0
|
|
20230906,115800,387729550,31450,31450,31450,31450,3
|
|
20230906,115700,387635200,31450,31450,31450,31450,44
|
|
20230906,115600,386251400,31450,31450,31450,31450,3
|
|
20230906,115500,386157050,31450,31400,31450,31400,7
|
|
20230906,115400,385936950,31450,31450,31450,31450,0
|
|
20230906,115300,385936950,31450,31450,31450,31450,294
|
|
20230906,115200,376690650,31500,31500,31500,31500,0
|
|
20230906,115100,376690650,31500,31500,31500,31500,174
|
|
20230906,115000,371209650,31550,31500,31550,31500,58
|
|
20230906,114900,369381050,31500,31500,31500,31500,0
|
|
20230906,114800,369381050,31500,31550,31550,31500,45
|
|
20230906,114700,367963500,31500,31500,31500,31500,101
|
|
20230906,114600,364782000,31500,31500,31500,31500,50
|
|
20230906,114500,363207000,31550,31550,31550,31550,33
|
|
20230906,114400,362165850,31550,31550,31550,31550,76
|
|
20230906,114300,359768050,31550,31550,31550,31550,115
|
|
20230906,114200,356139800,31550,31550,31550,31550,196
|
|
20230906,114100,349956000,31550,31550,31550,31550,110
|
|
20230906,114000,346485500,31600,31600,31600,31600,41
|
|
20230906,113900,345189900,31600,31500,31600,31500,347
|
|
20230906,113800,334238000,31500,31500,31500,31500,148
|
|
20230906,113700,329576000,31500,31500,31500,31500,270
|
|
20230906,113600,321071000,31450,31450,31450,31450,0
|
|
20230906,113500,321071000,31450,31450,31450,31450,10
|
|
20230906,113400,320756500,31500,31500,31500,31500,101
|
|
20230906,113300,317575000,31500,31500,31500,31500,10
|
|
20230906,113200,317260000,31500,31500,31500,31500,1
|
|
20230906,113100,317228500,31450,31450,31450,31450,31
|
|
20230906,113000,316253550,31450,31450,31450,31450,0
|
|
20230906,112900,316253550,31450,31450,31450,31450,286
|
|
20230906,112800,307258850,31450,31450,31450,31450,3
|
|
20230906,112700,307164500,31450,31400,31450,31400,91
|
|
20230906,112600,304304250,31400,31450,31450,31400,106
|
|
20230906,112500,300975550,31450,31400,31450,31400,505
|
|
20230906,112400,285107450,31400,31400,31400,31350,53
|
|
20230906,112300,283443300,31350,31350,31350,31350,54
|
|
20230906,112200,281750400,31350,31350,31350,31350,0
|
|
20230906,112100,281750400,31350,31350,31350,31350,132
|
|
20230906,112000,277612200,31350,31350,31400,31350,69
|
|
20230906,111900,275449000,31400,31350,31400,31350,13
|
|
20230906,111800,275041400,31400,31400,31400,31400,2
|
|
20230906,111700,274978600,31400,31400,31400,31400,37
|
|
20230906,111600,273816800,31400,31400,31400,31350,217
|
|
20230906,111500,267012550,31400,31350,31400,31350,21
|
|
20230906,111400,266354150,31350,31350,31350,31350,1
|
|
20230906,111300,266322800,31400,31350,31400,31350,4
|
|
20230906,111200,266197350,31350,31350,31350,31350,100
|
|
20230906,111100,263062350,31350,31350,31350,31350,4
|
|
20230906,111000,262936950,31350,31350,31350,31350,50
|
|
20230906,110900,261369450,31350,31350,31350,31350,1
|
|
20230906,110800,261338100,31400,31400,31400,31400,0
|
|
20230906,110700,261338100,31400,31400,31400,31400,0
|
|
20230906,110600,261338100,31400,31400,31400,31400,137
|
|
20230906,110500,257036300,31350,31350,31350,31350,0
|
|
20230906,110400,257036300,31350,31350,31350,31350,107
|
|
20230906,110300,253681850,31350,31350,31350,31350,19
|
|
20230906,110200,253086200,31300,31250,31300,31250,142
|
|
20230906,110100,248642100,31250,31250,31300,31250,21
|
|
20230906,110000,247985600,31300,31300,31300,31300,0
|
|
20230906,105900,247985600,31300,31300,31300,31300,8
|
|
20230906,105800,247735200,31300,31300,31300,31300,35
|
|
20230906,105700,246639700,31250,31350,31350,31250,419
|
|
20230906,105600,233526800,31400,31350,31400,31350,55
|
|
20230906,105500,231802500,31350,31350,31350,31350,0
|
|
20230906,105400,231802500,31350,31350,31350,31350,21
|
|
20230906,105300,231144150,31350,31350,31400,31350,308
|
|
20230906,105200,221474600,31350,31350,31350,31350,28
|
|
20230906,105100,220596800,31400,31400,31400,31400,18
|
|
20230906,105000,220031600,31400,31250,31400,31250,484
|
|
20230906,104900,204880300,31200,31150,31200,31150,368
|
|
20230906,104800,193408850,31150,31150,31150,31150,6
|
|
20230906,104700,193221950,31150,31150,31150,31150,0
|
|
20230906,104600,193221950,31150,31150,31150,31150,0
|
|
20230906,104500,193221950,31150,31150,31150,31150,0
|
|
20230906,104400,193221950,31150,31150,31150,31150,0
|
|
20230906,104300,193221950,31150,31150,31150,31150,0
|
|
20230906,104200,193221950,31150,31150,31150,31150,0
|
|
20230906,104100,193221950,31150,31150,31150,31150,0
|
|
20230906,104000,193221950,31150,31100,31150,31100,44
|
|
20230906,103900,191853500,31150,31150,31150,31150,76
|
|
20230906,103800,189486100,31150,31150,31150,31150,0
|
|
20230906,103700,189486100,31150,31100,31150,31100,2
|
|
20230906,103600,189423850,31100,31150,31150,31100,32
|
|
20230906,103500,188428600,31150,31100,31150,31100,15
|
|
20230906,103400,187962050,31150,31150,31150,31150,10
|
|
20230906,103300,187650550,31150,31150,31150,31150,0
|
|
20230906,103200,187650550,31150,31150,31150,31150,0
|
|
20230906,103100,187650550,31150,31150,31150,31150,1
|
|
20230906,103000,187619400,31150,31150,31150,31150,1
|
|
20230906,102900,187588250,31100,31100,31100,31100,10
|
|
20230906,102800,187277250,31100,31100,31100,31100,115
|
|
20230906,102700,183700750,31100,31100,31100,31100,1
|
|
20230906,102600,183669650,31100,31100,31100,31100,1
|
|
20230906,102500,183638550,31050,31050,31050,31050,106
|
|
20230906,102400,180347250,31050,31050,31050,31050,0
|
|
20230906,102300,180347250,31050,31050,31050,31050,1
|
|
20230906,102200,180316200,31050,31000,31050,31000,3
|
|
20230906,102100,180223150,31050,31000,31050,31000,21
|
|
20230906,102000,179572100,31000,31050,31050,31000,40
|
|
20230906,101900,178331600,31050,31050,31050,31050,0
|
|
20230906,101800,178331600,31050,31000,31100,31000,12
|
|
20230906,101700,177959000,31100,31100,31100,31100,0
|
|
20230906,101600,177959000,31100,31100,31100,31100,1
|
|
20230906,101500,177927900,31150,31100,31150,31100,64
|
|
20230906,101400,175935300,31150,31150,31150,31150,0
|
|
20230906,101300,175935300,31150,31150,31150,31150,157
|
|
20230906,101200,171044750,31150,31050,31200,31050,626
|
|
20230906,101100,151560050,31050,31050,31050,31050,35
|
|
20230906,101000,150473300,31000,30950,31000,30950,164
|
|
20230906,100900,145397350,30950,30900,30950,30900,223
|
|
20230906,100800,138505050,30900,30900,30900,30900,2
|
|
20230906,100700,138443250,30850,30850,30850,30850,1
|
|
20230906,100600,138412400,30850,30850,30850,30850,2
|
|
20230906,100500,138350700,30850,30850,30850,30850,2
|
|
20230906,100400,138289000,30850,30850,30850,30850,56
|
|
20230906,100300,136561400,30850,30800,30850,30800,7
|
|
20230906,100200,136345750,30800,30850,30850,30800,86
|
|
20230906,100100,133696900,30800,30800,30800,30800,69
|
|
20230906,100000,131571700,30900,30900,30900,30900,1
|
|
20230906,095900,131540800,30900,30900,30900,30900,0
|
|
20230906,095800,131540800,30900,30900,30900,30900,4
|
|
20230906,095700,131417200,30800,30800,30800,30800,10
|
|
20230906,095600,131109200,30900,30900,30900,30900,2
|
|
20230906,095500,131047400,30900,30900,30900,30900,0
|
|
20230906,095400,131047400,30900,30900,30900,30900,0
|
|
20230906,095300,131047400,30900,30850,30900,30850,21
|
|
20230906,095200,130399450,30850,30850,30850,30850,50
|
|
20230906,095100,128856950,30850,30850,30850,30850,4
|
|
20230906,095000,128733550,30850,30900,30900,30850,12
|
|
20230906,094900,128363200,30900,30900,30900,30850,4
|
|
20230906,094800,128239650,30900,30900,30900,30900,0
|
|
20230906,094700,128239650,30900,30900,30900,30900,0
|
|
20230906,094600,128239650,30900,30900,30900,30900,0
|
|
20230906,094500,128239650,30900,30900,30900,30900,0
|
|
20230906,094400,128239650,30900,30900,30900,30900,0
|
|
20230906,094300,128239650,30900,30900,30900,30900,0
|
|
20230906,094200,128239650,30900,30900,30900,30900,10
|
|
20230906,094100,127930650,30900,30900,30900,30900,0
|
|
20230906,094000,127930650,30900,30900,30900,30900,0
|
|
20230906,093900,127930650,30900,30900,30900,30850,10
|
|
20230906,093800,127622000,30900,30900,30900,30900,1
|
|
20230906,093700,127591100,30800,30900,30950,30800,429
|
|
20230906,093600,114353000,30900,30950,30950,30900,168
|
|
20230906,093500,109153700,30950,30950,30950,30950,0
|
|
20230906,093400,109153700,30950,30850,30950,30850,13
|
|
20230906,093300,108751500,30850,30900,30900,30850,33
|
|
20230906,093200,107731850,30900,30900,30900,30900,2
|
|
20230906,093100,107670050,30900,30900,30900,30900,9
|
|
20230906,093000,107391950,30800,30800,30800,30800,24
|
|
20230906,092900,106652750,30900,30900,30900,30900,1
|
|
20230906,092800,106621850,30900,30900,30900,30900,16
|
|
20230906,092700,106127450,30900,31000,31000,30900,92
|
|
20230906,092600,103277650,30900,30850,30900,30850,50
|
|
20230906,092500,101733450,30850,30850,30850,30850,247
|
|
20230906,092400,94113500,30750,30850,30850,30750,105
|
|
20230906,092300,90876900,30850,30850,30850,30850,80
|
|
20230906,092200,88408900,30850,30850,30850,30850,0
|
|
20230906,092100,88408900,30850,30850,30850,30850,1
|
|
20230906,092000,88378050,30800,30750,30800,30750,77
|
|
20230906,091900,86007150,30700,30700,30700,30700,0
|
|
20230906,091800,86007150,30700,30750,30750,30700,42
|
|
20230906,091700,84717650,30700,30700,30700,30700,92
|
|
20230906,091600,81893250,30700,30700,30700,30700,1
|
|
20230906,091500,81862550,30700,30700,30700,30700,45
|
|
20230906,091400,80481050,30700,30700,30700,30600,110
|
|
20230906,091300,77107700,30750,30800,30800,30750,2
|
|
20230906,091200,77046150,30800,30700,30800,30700,170
|
|
20230906,091100,71826150,30700,30750,30750,30650,211
|
|
20230906,091000,65353950,30850,30750,30850,30700,55
|
|
20230906,090900,63662250,30850,30650,30850,30650,205
|
|
20230906,090800,57360700,30500,30500,30500,30500,1
|
|
20230906,090700,57330200,30500,30600,30600,30500,458
|
|
20230906,090600,43347900,30600,30550,30600,30550,12
|
|
20230906,090500,42981250,30550,30550,30550,30550,90
|
|
20230906,090400,40231750,30500,30600,30600,30500,427
|
|
20230906,090300,27192700,30600,30600,30600,30600,46
|
|
20230906,090200,25785100,30600,30600,30600,30600,117
|
|
20230906,090100,22204900,30600,30700,30700,30600,218
|
|
20230906,090000,15522150,30700,30750,30800,30700,505
|