577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230914,183400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,183300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,183200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,183100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,183000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,182000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,181000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,180300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,180000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,175000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,174000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,173300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,173000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,172000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,171000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,170300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,170000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,165000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,164000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,163300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,163000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,162000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,161000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,160300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,160000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,155000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154400,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,154000,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153900,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153800,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153700,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153600,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153500,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153400,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,153300,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153200,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153100,40154800,23200,23200,23200,23200,0
|
||
|
|
20230914,153000,40154800,23200,23200,23200,23200,51
|
||
|
|
20230914,152900,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152800,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152700,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152600,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152500,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152400,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152300,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152200,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152100,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,152000,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,151900,38971600,23200,23200,23200,23200,0
|
||
|
|
20230914,151800,38971600,23200,23050,23200,23050,42
|
||
|
|
20230914,151700,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151600,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151500,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151400,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151300,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151200,37997500,23050,23050,23050,23050,0
|
||
|
|
20230914,151100,37997500,23050,23050,23050,23050,1
|
||
|
|
20230914,151000,37974450,23050,23050,23050,23050,6
|
||
|
|
20230914,150900,37836150,23050,23050,23050,23050,0
|
||
|
|
20230914,150800,37836150,23050,23050,23050,23050,1
|
||
|
|
20230914,150700,37813100,23050,23050,23050,23050,0
|
||
|
|
20230914,150600,37813100,23050,23050,23050,23050,0
|
||
|
|
20230914,150500,37813100,23050,23050,23050,23050,0
|
||
|
|
20230914,150400,37813100,23050,23050,23050,23050,15
|
||
|
|
20230914,150300,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,150200,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,150100,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,150000,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145900,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145800,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145700,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145600,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145500,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145400,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145300,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145200,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145100,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,145000,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,144900,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,144800,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,144700,37467350,23050,23050,23050,23050,0
|
||
|
|
20230914,144600,37467350,23050,23050,23050,23050,2
|
||
|
|
20230914,144500,37421250,23200,23200,23200,23200,0
|
||
|
|
20230914,144400,37421250,23200,23200,23200,23200,0
|
||
|
|
20230914,144300,37421250,23200,23200,23200,23200,0
|
||
|
|
20230914,144200,37421250,23200,23200,23200,23200,0
|
||
|
|
20230914,144100,37421250,23200,23200,23200,23200,2
|
||
|
|
20230914,144000,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143900,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143800,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143700,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143600,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143500,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143400,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143300,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143200,37374850,23200,23200,23200,23200,0
|
||
|
|
20230914,143100,37374850,23200,23200,23200,23200,50
|
||
|
|
20230914,143000,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142900,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142800,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142700,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142600,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142500,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142400,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142300,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142200,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142100,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,142000,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141900,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141800,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141700,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141600,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141500,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141400,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141300,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141200,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141100,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,141000,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,140900,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,140800,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,140700,36214850,23200,23200,23200,23200,0
|
||
|
|
20230914,140600,36214850,23200,23200,23200,23200,14
|
||
|
|
20230914,140500,35890050,23200,23200,23200,23200,0
|
||
|
|
20230914,140400,35890050,23200,23200,23200,23200,0
|
||
|
|
20230914,140300,35890050,23200,23200,23200,23200,0
|
||
|
|
20230914,140200,35890050,23200,23200,23200,23200,0
|
||
|
|
20230914,140100,35890050,23200,23200,23200,23200,0
|
||
|
|
20230914,140000,35890050,23200,23200,23200,23200,1
|
||
|
|
20230914,135900,35866850,23000,23000,23000,23000,9
|
||
|
|
20230914,135800,35659850,23200,23200,23200,23200,0
|
||
|
|
20230914,135700,35659850,23200,23200,23200,23200,0
|
||
|
|
20230914,135600,35659850,23200,23200,23200,23200,0
|
||
|
|
20230914,135500,35659850,23200,23200,23200,23200,0
|
||
|
|
20230914,135400,35659850,23200,23200,23200,23200,0
|
||
|
|
20230914,135300,35659850,23200,23200,23200,23200,24
|
||
|
|
20230914,135200,35103050,23200,23200,23200,23200,0
|
||
|
|
20230914,135100,35103050,23200,23200,23200,23200,0
|
||
|
|
20230914,135000,35103050,23200,23200,23200,23200,3
|
||
|
|
20230914,134900,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134800,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134700,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134600,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134500,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134400,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134300,35033450,23250,23250,23250,23250,0
|
||
|
|
20230914,134200,35033450,23250,23250,23250,23250,100
|
||
|
|
20230914,134100,32708450,23250,23250,23250,23250,45
|
||
|
|
20230914,134000,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133900,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133800,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133700,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133600,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133500,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133400,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133300,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133200,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133100,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,133000,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,132900,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,132800,31662200,23250,23250,23250,23250,0
|
||
|
|
20230914,132700,31662200,23250,23250,23250,23250,14
|
||
|
|
20230914,132600,31336700,23250,23250,23250,23250,0
|
||
|
|
20230914,132500,31336700,23250,23250,23250,23250,0
|
||
|
|
20230914,132400,31336700,23250,23250,23250,23250,12
|
||
|
|
20230914,132300,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,132200,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,132100,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,132000,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,131900,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,131800,31057700,23450,23450,23450,23450,0
|
||
|
|
20230914,131700,31057700,23450,23450,23450,23450,5
|
||
|
|
20230914,131600,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131500,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131400,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131300,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131200,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131100,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,131000,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,130900,30940450,23450,23450,23450,23450,0
|
||
|
|
20230914,130800,30940450,23450,23450,23450,23450,4
|
||
|
|
20230914,130700,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130600,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130500,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130400,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130300,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130200,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130100,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,130000,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,125900,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,125800,30846650,23250,23250,23250,23250,0
|
||
|
|
20230914,125700,30846650,23250,23250,23250,23250,44
|
||
|
|
20230914,125600,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125500,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125400,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125300,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125200,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125100,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,125000,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124900,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124800,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124700,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124600,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124500,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124400,29823650,23300,23300,23300,23300,0
|
||
|
|
20230914,124300,29823650,23300,23300,23500,23300,86
|
||
|
|
20230914,124200,27814000,23250,23250,23250,23250,0
|
||
|
|
20230914,124100,27814000,23250,23250,23250,23250,0
|
||
|
|
20230914,124000,27814000,23250,23250,23250,23250,7
|
||
|
|
20230914,123900,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123800,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123700,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123600,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123500,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123400,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123300,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123200,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123100,27651250,23300,23300,23300,23300,0
|
||
|
|
20230914,123000,27651250,23300,23300,23300,23300,1
|
||
|
|
20230914,122900,27627950,23250,23250,23250,23250,0
|
||
|
|
20230914,122800,27627950,23250,23250,23250,23250,0
|
||
|
|
20230914,122700,27627950,23250,23250,23250,23250,0
|
||
|
|
20230914,122600,27627950,23250,23250,23250,23250,0
|
||
|
|
20230914,122500,27627950,23250,23250,23250,23250,9
|
||
|
|
20230914,122400,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,122300,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,122200,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,122100,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,122000,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121900,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121800,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121700,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121600,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121500,27418700,23250,23250,23250,23250,0
|
||
|
|
20230914,121400,27418700,23250,23250,23250,23250,1
|
||
|
|
20230914,121300,27395450,23200,23200,23200,23200,0
|
||
|
|
20230914,121200,27395450,23200,23200,23200,23200,0
|
||
|
|
20230914,121100,27395450,23200,23200,23250,23200,23
|
||
|
|
20230914,121000,26861800,23200,23150,23200,23150,100
|
||
|
|
20230914,120900,24541850,23150,23150,23150,23150,0
|
||
|
|
20230914,120800,24541850,23150,23150,23150,23150,1
|
||
|
|
20230914,120700,24518700,23150,23150,23150,23150,0
|
||
|
|
20230914,120600,24518700,23150,23150,23150,23150,0
|
||
|
|
20230914,120500,24518700,23150,23150,23150,23150,1
|
||
|
|
20230914,120400,24495550,23100,23100,23100,23100,0
|
||
|
|
20230914,120300,24495550,23100,23100,23100,23100,0
|
||
|
|
20230914,120200,24495550,23100,23100,23100,23100,1
|
||
|
|
20230914,120100,24472450,23100,23100,23100,23100,1
|
||
|
|
20230914,120000,24449350,23100,23100,23100,23100,1
|
||
|
|
20230914,115900,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115800,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115700,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115600,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115500,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115400,24426250,23100,23100,23100,23100,0
|
||
|
|
20230914,115300,24426250,23100,22800,23100,22800,3
|
||
|
|
20230914,115200,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,115100,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,115000,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114900,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114800,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114700,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114600,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114500,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114400,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114300,24357550,23200,23200,23200,23200,0
|
||
|
|
20230914,114200,24357550,23200,23050,23200,23050,70
|
||
|
|
20230914,114100,22738850,23000,22850,23000,22850,300
|
||
|
|
20230914,114000,15841300,22900,22900,22900,22900,0
|
||
|
|
20230914,113900,15841300,22900,22900,22900,22900,11
|
||
|
|
20230914,113800,15589400,22750,22750,22750,22750,0
|
||
|
|
20230914,113700,15589400,22750,22750,22750,22750,0
|
||
|
|
20230914,113600,15589400,22750,22750,22750,22750,19
|
||
|
|
20230914,113500,15157150,22700,22700,22700,22700,2
|
||
|
|
20230914,113400,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,113300,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,113200,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,113100,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,113000,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112900,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112800,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112700,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112600,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112500,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112400,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112300,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112200,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112100,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,112000,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,111900,15111750,22750,22750,22750,22750,0
|
||
|
|
20230914,111800,15111750,22750,22750,22750,22750,1
|
||
|
|
20230914,111700,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111600,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111500,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111400,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111300,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111200,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111100,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,111000,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,110900,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,110800,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,110700,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,110600,15089000,22550,22550,22550,22550,0
|
||
|
|
20230914,110500,15089000,22550,22550,22550,22550,2
|
||
|
|
20230914,110400,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,110300,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,110200,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,110100,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,110000,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,105900,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,105800,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,105700,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,105600,15043900,22550,22550,22550,22550,0
|
||
|
|
20230914,105500,15043900,22550,22600,22600,22550,7
|
||
|
|
20230914,105400,14885900,22850,22700,22950,22700,57
|
||
|
|
20230914,105300,13589400,22600,22600,22600,22600,0
|
||
|
|
20230914,105200,13589400,22600,22600,22600,22600,0
|
||
|
|
20230914,105100,13589400,22600,22600,22600,22600,0
|
||
|
|
20230914,105000,13589400,22600,22600,22600,22600,0
|
||
|
|
20230914,104900,13589400,22600,22600,22600,22600,1
|
||
|
|
20230914,104800,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104700,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104600,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104500,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104400,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104300,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104200,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104100,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,104000,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103900,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103800,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103700,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103600,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103500,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103400,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103300,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103200,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103100,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,103000,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102900,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102800,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102700,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102600,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102500,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102400,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102300,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102200,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102100,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,102000,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101900,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101800,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101700,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101600,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101500,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101400,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101300,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101200,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101100,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,101000,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100900,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100800,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100700,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100600,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100500,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100400,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100300,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100200,13566800,22700,22700,22700,22700,0
|
||
|
|
20230914,100100,13566800,22700,22700,22700,22700,100
|
||
|
|
20230914,100000,11296800,22700,22700,22700,22700,1
|
||
|
|
20230914,095900,11274100,22550,22550,22550,22550,0
|
||
|
|
20230914,095800,11274100,22550,22550,22550,22550,0
|
||
|
|
20230914,095700,11274100,22550,22550,22550,22550,0
|
||
|
|
20230914,095600,11274100,22550,22550,22550,22550,0
|
||
|
|
20230914,095500,11274100,22550,22600,22600,22550,6
|
||
|
|
20230914,095400,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,095300,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,095200,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,095100,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,095000,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,094900,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,094800,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,094700,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,094600,11138750,22700,22700,22700,22700,0
|
||
|
|
20230914,094500,11138750,22700,22700,22700,22700,1
|
||
|
|
20230914,094400,11116050,22550,22550,22550,22550,0
|
||
|
|
20230914,094300,11116050,22550,22550,22550,22550,0
|
||
|
|
20230914,094200,11116050,22550,22550,22550,22550,0
|
||
|
|
20230914,094100,11116050,22550,22550,22550,22550,0
|
||
|
|
20230914,094000,11116050,22550,22550,22550,22550,0
|
||
|
|
20230914,093900,11116050,22550,22600,22600,22550,5
|
||
|
|
20230914,093800,11003150,22600,22600,22600,22600,0
|
||
|
|
20230914,093700,11003150,22600,22650,22650,22600,18
|
||
|
|
20230914,093600,10596100,22800,22800,22800,22800,0
|
||
|
|
20230914,093500,10596100,22800,22800,22800,22800,0
|
||
|
|
20230914,093400,10596100,22800,22800,22800,22800,0
|
||
|
|
20230914,093300,10596100,22800,22800,22800,22800,0
|
||
|
|
20230914,093200,10596100,22800,22750,22800,22750,141
|
||
|
|
20230914,093100,7381550,22800,22800,22800,22800,0
|
||
|
|
20230914,093000,7381550,22800,22800,22800,22800,0
|
||
|
|
20230914,092900,7381550,22800,22800,22800,22800,0
|
||
|
|
20230914,092800,7381550,22800,22800,22800,22800,10
|
||
|
|
20230914,092700,7153550,22800,22800,22800,22800,133
|
||
|
|
20230914,092600,4121150,22800,22800,22800,22800,0
|
||
|
|
20230914,092500,4121150,22800,22800,22800,22800,1
|
||
|
|
20230914,092400,4098350,22800,22800,22800,22800,0
|
||
|
|
20230914,092300,4098350,22800,22800,22800,22800,0
|
||
|
|
20230914,092200,4098350,22800,22800,22800,22800,3
|
||
|
|
20230914,092100,4029950,22800,22800,22800,22800,0
|
||
|
|
20230914,092000,4029950,22800,22800,22800,22800,0
|
||
|
|
20230914,091900,4029950,22800,22800,22800,22800,0
|
||
|
|
20230914,091800,4029950,22800,22800,22800,22800,2
|
||
|
|
20230914,091700,3984350,22650,22650,22650,22650,0
|
||
|
|
20230914,091600,3984350,22650,22650,22650,22650,0
|
||
|
|
20230914,091500,3984350,22650,22650,22650,22650,0
|
||
|
|
20230914,091400,3984350,22650,22650,22650,22650,0
|
||
|
|
20230914,091300,3984350,22650,22650,22650,22650,1
|
||
|
|
20230914,091200,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,091100,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,091000,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,090900,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,090800,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,090700,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,090600,3961700,22700,22700,22700,22700,0
|
||
|
|
20230914,090500,3961700,22700,22700,22700,22700,1
|
||
|
|
20230914,090400,3939000,22650,22650,22650,22650,0
|
||
|
|
20230914,090300,3939000,22650,22650,22650,22650,0
|
||
|
|
20230914,090200,3939000,22650,22750,22750,22650,50
|
||
|
|
20230914,090100,2806150,22900,22750,22900,22750,30
|
||
|
|
20230914,090000,2120400,22800,22800,22800,22800,93
|