712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230922,204900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,204800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,204000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,203000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,202000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,201800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,201000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,200000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,195000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,194800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,194000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,193000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,192000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,191800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,191000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,190000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,185000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,184800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,184000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,183000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,182000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,181800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,181000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,180000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,175000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,174800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,174000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,173000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,172000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,171800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,171000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,170000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,165000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,164800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,164000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,163000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,162000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,161800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,161000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,160000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,155000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154900,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,154800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,154000,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153900,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153800,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153700,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153600,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153500,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153400,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153300,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153200,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153100,226726600,40800,40800,40800,40800,0
|
||
|
|
20230922,153000,226726600,40800,40800,40800,40800,20
|
||
|
|
20230922,152900,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152800,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152700,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152600,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152500,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152400,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152300,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152200,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152100,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,152000,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,151900,225910600,41200,41200,41200,41200,0
|
||
|
|
20230922,151800,225910600,41200,41200,41200,41200,5
|
||
|
|
20230922,151700,225704600,41300,41300,41300,41300,0
|
||
|
|
20230922,151600,225704600,41300,41300,41300,41300,0
|
||
|
|
20230922,151500,225704600,41300,41300,41300,41300,0
|
||
|
|
20230922,151400,225704600,41300,41300,41300,41300,1
|
||
|
|
20230922,151300,225663300,40500,40500,40500,40500,0
|
||
|
|
20230922,151200,225663300,40500,40500,40500,40500,0
|
||
|
|
20230922,151100,225663300,40500,40500,40500,40500,0
|
||
|
|
20230922,151000,225663300,40500,40500,40500,40500,0
|
||
|
|
20230922,150900,225663300,40500,41250,41250,40500,150
|
||
|
|
20230922,150800,219528200,41300,41300,41300,41300,0
|
||
|
|
20230922,150700,219528200,41300,41300,41300,41300,0
|
||
|
|
20230922,150600,219528200,41300,41300,41300,41300,4
|
||
|
|
20230922,150500,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,150400,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,150300,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,150200,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,150100,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,150000,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145900,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145800,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145700,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145600,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145500,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145400,219363000,41250,41250,41250,41250,0
|
||
|
|
20230922,145300,219363000,41250,41300,41300,41250,4
|
||
|
|
20230922,145200,219197850,41300,41300,41300,41300,3
|
||
|
|
20230922,145100,219073950,41300,41300,41300,41300,0
|
||
|
|
20230922,145000,219073950,41300,41300,41300,41300,250
|
||
|
|
20230922,144900,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144800,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144700,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144600,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144500,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144400,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144300,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144200,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144100,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,144000,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143900,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143800,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143700,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143600,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143500,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143400,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143300,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143200,208748950,41300,41300,41300,41300,0
|
||
|
|
20230922,143100,208748950,41300,41300,41300,41300,5
|
||
|
|
20230922,143000,208542450,41300,41300,41300,41300,5
|
||
|
|
20230922,142900,208335950,41300,41300,41300,41300,67
|
||
|
|
20230922,142800,205568850,41350,41350,41350,41350,7
|
||
|
|
20230922,142700,205279400,41350,41350,41350,41350,6
|
||
|
|
20230922,142600,205031300,41350,41350,41350,41350,0
|
||
|
|
20230922,142500,205031300,41350,41350,41350,41350,14
|
||
|
|
20230922,142400,204452400,41300,41300,41300,41300,50
|
||
|
|
20230922,142300,202387400,41300,41300,41300,41300,0
|
||
|
|
20230922,142200,202387400,41300,41300,41300,41300,3
|
||
|
|
20230922,142100,202263500,41300,41300,41300,41300,0
|
||
|
|
20230922,142000,202263500,41300,41300,41300,41300,0
|
||
|
|
20230922,141900,202263500,41300,41300,41300,41300,0
|
||
|
|
20230922,141800,202263500,41300,41300,41300,41300,0
|
||
|
|
20230922,141700,202263500,41300,41300,41300,41300,0
|
||
|
|
20230922,141600,202263500,41300,41250,41300,41250,73
|
||
|
|
20230922,141500,199251250,41250,41250,41250,41250,0
|
||
|
|
20230922,141400,199251250,41250,41250,41250,41250,0
|
||
|
|
20230922,141300,199251250,41250,41250,41250,41250,0
|
||
|
|
20230922,141200,199251250,41250,41250,41250,41250,7
|
||
|
|
20230922,141100,198962500,41000,41000,41000,41000,0
|
||
|
|
20230922,141000,198962500,41000,41000,41000,41000,0
|
||
|
|
20230922,140900,198962500,41000,41000,41000,41000,0
|
||
|
|
20230922,140800,198962500,41000,41000,41000,41000,4
|
||
|
|
20230922,140700,198798500,41000,41100,41100,41000,20
|
||
|
|
20230922,140600,197978000,41200,41200,41200,41200,0
|
||
|
|
20230922,140500,197978000,41200,41200,41200,41200,0
|
||
|
|
20230922,140400,197978000,41200,41200,41200,41200,0
|
||
|
|
20230922,140300,197978000,41200,41200,41200,41200,0
|
||
|
|
20230922,140200,197978000,41200,41200,41200,41200,0
|
||
|
|
20230922,140100,197978000,41200,41200,41200,41200,6
|
||
|
|
20230922,140000,197730800,41250,41250,41250,41250,0
|
||
|
|
20230922,135900,197730800,41250,41250,41250,41250,0
|
||
|
|
20230922,135800,197730800,41250,41250,41250,41250,3
|
||
|
|
20230922,135700,197607050,41300,41300,41300,41300,5
|
||
|
|
20230922,135600,197400550,41300,41300,41300,41300,0
|
||
|
|
20230922,135500,197400550,41300,41300,41300,41300,0
|
||
|
|
20230922,135400,197400550,41300,41300,41300,41300,0
|
||
|
|
20230922,135300,197400550,41300,41300,41300,41300,0
|
||
|
|
20230922,135200,197400550,41300,41300,41300,41300,3
|
||
|
|
20230922,135100,197276650,41300,41300,41300,41300,0
|
||
|
|
20230922,135000,197276650,41300,41300,41300,41300,0
|
||
|
|
20230922,134900,197276650,41300,41300,41300,41300,1
|
||
|
|
20230922,134800,197235350,41300,41300,41300,41300,190
|
||
|
|
20230922,134700,189388350,41350,41350,41350,41350,0
|
||
|
|
20230922,134600,189388350,41350,41350,41350,41350,1
|
||
|
|
20230922,134500,189347000,41300,41300,41300,41300,0
|
||
|
|
20230922,134400,189347000,41300,41300,41300,41300,41
|
||
|
|
20230922,134300,187653700,41250,41250,41250,41250,0
|
||
|
|
20230922,134200,187653700,41250,41250,41250,41250,0
|
||
|
|
20230922,134100,187653700,41250,41250,41250,41250,0
|
||
|
|
20230922,134000,187653700,41250,41250,41250,41250,0
|
||
|
|
20230922,133900,187653700,41250,41250,41250,41250,0
|
||
|
|
20230922,133800,187653700,41250,41250,41250,41250,1
|
||
|
|
20230922,133700,187612450,41200,41200,41200,41200,0
|
||
|
|
20230922,133600,187612450,41200,41200,41200,41200,0
|
||
|
|
20230922,133500,187612450,41200,41200,41200,41200,15
|
||
|
|
20230922,133400,186994450,41200,41200,41200,41200,0
|
||
|
|
20230922,133300,186994450,41200,41200,41200,41200,10
|
||
|
|
20230922,133200,186582450,41250,41250,41250,41250,9
|
||
|
|
20230922,133100,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,133000,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,132900,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,132800,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,132700,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,132600,186211200,41300,41300,41300,41300,0
|
||
|
|
20230922,132500,186211200,41300,41250,41300,41250,17
|
||
|
|
20230922,132400,185509450,41300,41300,41300,41300,67
|
||
|
|
20230922,132300,182742350,41300,41300,41300,41300,1
|
||
|
|
20230922,132200,182701050,41300,41300,41300,41300,0
|
||
|
|
20230922,132100,182701050,41300,41300,41300,41300,129
|
||
|
|
20230922,132000,177373350,41300,41300,41300,41300,0
|
||
|
|
20230922,131900,177373350,41300,41300,41300,41300,82
|
||
|
|
20230922,131800,173986750,41300,41300,41300,41300,0
|
||
|
|
20230922,131700,173986750,41300,41300,41300,41300,100
|
||
|
|
20230922,131600,169856750,41300,41300,41300,41300,0
|
||
|
|
20230922,131500,169856750,41300,41300,41300,41300,150
|
||
|
|
20230922,131400,163661750,41250,41250,41250,41250,0
|
||
|
|
20230922,131300,163661750,41250,41250,41250,41250,0
|
||
|
|
20230922,131200,163661750,41250,41250,41250,41250,0
|
||
|
|
20230922,131100,163661750,41250,41250,41250,41250,171
|
||
|
|
20230922,131000,156608000,41250,41250,41250,41250,0
|
||
|
|
20230922,130900,156608000,41250,41250,41250,41250,0
|
||
|
|
20230922,130800,156608000,41250,41250,41250,41250,0
|
||
|
|
20230922,130700,156608000,41250,41250,41250,41250,0
|
||
|
|
20230922,130600,156608000,41250,41250,41250,41250,0
|
||
|
|
20230922,130500,156608000,41250,41250,41250,41250,3
|
||
|
|
20230922,130400,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,130300,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,130200,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,130100,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,130000,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125900,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125800,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125700,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125600,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125500,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125400,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125300,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125200,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125100,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,125000,156484250,41250,41250,41250,41250,0
|
||
|
|
20230922,124900,156484250,41250,41100,41250,41100,20
|
||
|
|
20230922,124800,155662100,41100,41100,41100,41100,0
|
||
|
|
20230922,124700,155662100,41100,41100,41100,41100,1
|
||
|
|
20230922,124600,155621000,41100,41100,41100,41100,0
|
||
|
|
20230922,124500,155621000,41100,41100,41100,41100,0
|
||
|
|
20230922,124400,155621000,41100,41100,41100,41100,0
|
||
|
|
20230922,124300,155621000,41100,41100,41100,41100,0
|
||
|
|
20230922,124200,155621000,41100,41100,41100,41100,11
|
||
|
|
20230922,124100,155168900,41300,41300,41300,41300,0
|
||
|
|
20230922,124000,155168900,41300,41300,41300,41300,0
|
||
|
|
20230922,123900,155168900,41300,41300,41300,41300,1
|
||
|
|
20230922,123800,155127600,41050,41050,41050,41050,0
|
||
|
|
20230922,123700,155127600,41050,41000,41050,41000,200
|
||
|
|
20230922,123600,146921600,40100,41000,41000,40100,500
|
||
|
|
20230922,123500,126614150,41050,41100,41100,41050,235
|
||
|
|
20230922,123400,116967200,41150,41200,41200,41150,121
|
||
|
|
20230922,123300,111987000,41250,41250,41250,41250,0
|
||
|
|
20230922,123200,111987000,41250,41250,41250,41250,13
|
||
|
|
20230922,123100,111450750,41300,41300,41300,41300,0
|
||
|
|
20230922,123000,111450750,41300,41300,41300,41300,0
|
||
|
|
20230922,122900,111450750,41300,41300,41300,41300,0
|
||
|
|
20230922,122800,111450750,41300,41300,41300,41300,0
|
||
|
|
20230922,122700,111450750,41300,41300,41300,41300,0
|
||
|
|
20230922,122600,111450750,41300,41300,41300,41300,1
|
||
|
|
20230922,122500,111409450,41300,41200,41300,41200,31
|
||
|
|
20230922,122400,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,122300,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,122200,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,122100,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,122000,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121900,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121800,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121700,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121600,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121500,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121400,110132150,41300,41300,41300,41300,0
|
||
|
|
20230922,121300,110132150,41300,41300,41300,41300,1
|
||
|
|
20230922,121200,110090850,41300,41300,41300,41300,1
|
||
|
|
20230922,121100,110049550,41250,41250,41250,41250,0
|
||
|
|
20230922,121000,110049550,41250,41250,41250,41250,70
|
||
|
|
20230922,120900,107162050,41250,41250,41250,41250,30
|
||
|
|
20230922,120800,105924550,41300,41300,41300,41300,0
|
||
|
|
20230922,120700,105924550,41300,41300,41300,41300,0
|
||
|
|
20230922,120600,105924550,41300,41300,41300,41300,20
|
||
|
|
20230922,120500,105098550,41250,41250,41250,41250,40
|
||
|
|
20230922,120400,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,120300,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,120200,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,120100,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,120000,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,115900,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,115800,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,115700,103448550,41350,41350,41350,41350,0
|
||
|
|
20230922,115600,103448550,41350,41350,41350,41350,1
|
||
|
|
20230922,115500,103407200,41100,41100,41100,41100,0
|
||
|
|
20230922,115400,103407200,41100,41100,41100,41100,0
|
||
|
|
20230922,115300,103407200,41100,41100,41100,41100,43
|
||
|
|
20230922,115200,101639900,41150,41150,41150,41150,1
|
||
|
|
20230922,115100,101598750,41350,41350,41350,41350,0
|
||
|
|
20230922,115000,101598750,41350,41350,41350,41350,0
|
||
|
|
20230922,114900,101598750,41350,41350,41350,41350,1
|
||
|
|
20230922,114800,101557400,41150,41150,41150,41150,0
|
||
|
|
20230922,114700,101557400,41150,41150,41150,41150,0
|
||
|
|
20230922,114600,101557400,41150,41200,41200,41150,5
|
||
|
|
20230922,114500,101351600,41150,41150,41150,41150,0
|
||
|
|
20230922,114400,101351600,41150,41150,41150,41150,0
|
||
|
|
20230922,114300,101351600,41150,41150,41150,41150,10
|
||
|
|
20230922,114200,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,114100,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,114000,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,113900,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,113800,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,113700,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,113600,100940100,41350,41350,41350,41350,0
|
||
|
|
20230922,113500,100940100,41350,41350,41350,41350,1
|
||
|
|
20230922,113400,100898750,41350,41350,41350,41350,0
|
||
|
|
20230922,113300,100898750,41350,41350,41350,41350,0
|
||
|
|
20230922,113200,100898750,41350,41350,41350,41350,0
|
||
|
|
20230922,113100,100898750,41350,41350,41350,41350,0
|
||
|
|
20230922,113000,100898750,41350,41350,41350,41350,250
|
||
|
|
20230922,112900,90561250,41300,41300,41300,41300,0
|
||
|
|
20230922,112800,90561250,41300,41300,41300,41300,10
|
||
|
|
20230922,112700,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112600,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112500,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112400,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112300,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112200,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112100,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,112000,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111900,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111800,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111700,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111600,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111500,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111400,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111300,90148250,41350,41350,41350,41350,0
|
||
|
|
20230922,111200,90148250,41350,41350,41350,41350,20
|
||
|
|
20230922,111100,89321250,41350,41350,41350,41350,0
|
||
|
|
20230922,111000,89321250,41350,41350,41350,41350,0
|
||
|
|
20230922,110900,89321250,41350,41350,41350,41350,0
|
||
|
|
20230922,110800,89321250,41350,41350,41350,41350,0
|
||
|
|
20230922,110700,89321250,41350,41350,41350,41350,0
|
||
|
|
20230922,110600,89321250,41350,41350,41350,41350,2
|
||
|
|
20230922,110500,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,110400,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,110300,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,110200,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,110100,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,110000,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,105900,89238550,41350,41350,41350,41350,0
|
||
|
|
20230922,105800,89238550,41350,41350,41350,41350,2
|
||
|
|
20230922,105700,89155850,41350,41350,41350,41350,0
|
||
|
|
20230922,105600,89155850,41350,41350,41350,41350,0
|
||
|
|
20230922,105500,89155850,41350,41350,41350,41350,0
|
||
|
|
20230922,105400,89155850,41350,41150,41350,41150,9
|
||
|
|
20230922,105300,88785300,41000,41000,41000,41000,0
|
||
|
|
20230922,105200,88785300,41000,41000,41000,41000,21
|
||
|
|
20230922,105100,87924300,41150,41150,41150,41150,0
|
||
|
|
20230922,105000,87924300,41150,41150,41150,41150,0
|
||
|
|
20230922,104900,87924300,41150,41150,41150,41150,0
|
||
|
|
20230922,104800,87924300,41150,41150,41150,41150,0
|
||
|
|
20230922,104700,87924300,41150,41150,41150,41150,0
|
||
|
|
20230922,104600,87924300,41150,41150,41150,41150,1
|
||
|
|
20230922,104500,87883150,41150,41350,41350,41150,2
|
||
|
|
20230922,104400,87800650,41350,41350,41350,41350,0
|
||
|
|
20230922,104300,87800650,41350,41200,41350,41200,10
|
||
|
|
20230922,104200,87388500,41200,41200,41200,41200,0
|
||
|
|
20230922,104100,87388500,41200,41200,41200,41200,0
|
||
|
|
20230922,104000,87388500,41200,41100,41200,41100,500
|
||
|
|
20230922,103900,66799900,41100,41100,41100,41100,0
|
||
|
|
20230922,103800,66799900,41100,41100,41100,41100,0
|
||
|
|
20230922,103700,66799900,41100,41000,41100,41000,300
|
||
|
|
20230922,103600,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103500,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103400,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103300,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103200,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103100,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,103000,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102900,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102800,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102700,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102600,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102500,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102400,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102300,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102200,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102100,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,102000,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,101900,54479100,41000,41000,41000,41000,0
|
||
|
|
20230922,101800,54479100,41000,41000,41000,41000,5
|
||
|
|
20230922,101700,54274100,41000,41000,41000,41000,0
|
||
|
|
20230922,101600,54274100,41000,40800,41000,40800,11
|
||
|
|
20230922,101500,53825100,41000,41000,41000,41000,0
|
||
|
|
20230922,101400,53825100,41000,41000,41000,41000,2
|
||
|
|
20230922,101300,53743100,41150,41100,41150,41100,971
|
||
|
|
20230922,101200,13806800,41100,41100,41100,41100,0
|
||
|
|
20230922,101100,13806800,41100,41100,41100,41100,0
|
||
|
|
20230922,101000,13806800,41100,41100,41100,41100,0
|
||
|
|
20230922,100900,13806800,41100,41000,41100,41000,6
|
||
|
|
20230922,100800,13560700,41100,41100,41100,41100,0
|
||
|
|
20230922,100700,13560700,41100,41100,41100,41100,10
|
||
|
|
20230922,100600,13149700,41150,41150,41150,41150,0
|
||
|
|
20230922,100500,13149700,41150,41150,41150,41150,0
|
||
|
|
20230922,100400,13149700,41150,41150,41150,41150,0
|
||
|
|
20230922,100300,13149700,41150,41150,41150,41150,0
|
||
|
|
20230922,100200,13149700,41150,41150,41150,41150,0
|
||
|
|
20230922,100100,13149700,41150,41150,41150,41150,6
|
||
|
|
20230922,100000,12902800,41150,41150,41150,41150,0
|
||
|
|
20230922,095900,12902800,41150,40650,41150,40650,13
|
||
|
|
20230922,095800,12373850,40650,40650,40650,40650,0
|
||
|
|
20230922,095700,12373850,40650,40650,40650,40650,1
|
||
|
|
20230922,095600,12333200,40650,40650,40650,40650,10
|
||
|
|
20230922,095500,11926700,40650,40650,40650,40650,0
|
||
|
|
20230922,095400,11926700,40650,40700,40700,40650,54
|
||
|
|
20230922,095300,9731400,40700,40700,40700,40700,26
|
||
|
|
20230922,095200,8673200,41150,41150,41150,41150,0
|
||
|
|
20230922,095100,8673200,41150,41150,41150,41150,0
|
||
|
|
20230922,095000,8673200,41150,41150,41150,41150,0
|
||
|
|
20230922,094900,8673200,41150,41000,41150,40700,64
|
||
|
|
20230922,094800,6061800,41150,41150,41150,41150,0
|
||
|
|
20230922,094700,6061800,41150,41150,41150,41150,0
|
||
|
|
20230922,094600,6061800,41150,41150,41150,41150,0
|
||
|
|
20230922,094500,6061800,41150,41150,41150,41150,0
|
||
|
|
20230922,094400,6061800,41150,41150,41150,41150,1
|
||
|
|
20230922,094300,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,094200,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,094100,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,094000,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,093900,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,093800,6020650,41150,41150,41150,41150,0
|
||
|
|
20230922,093700,6020650,41150,41100,41150,41100,6
|
||
|
|
20230922,093600,5774000,41150,41150,41150,41150,0
|
||
|
|
20230922,093500,5774000,41150,41150,41150,41150,0
|
||
|
|
20230922,093400,5774000,41150,41150,41150,41150,0
|
||
|
|
20230922,093300,5774000,41150,41150,41150,41150,0
|
||
|
|
20230922,093200,5774000,41150,41150,41150,41150,0
|
||
|
|
20230922,093100,5774000,41150,41150,41150,41150,18
|
||
|
|
20230922,093000,5033300,41150,41150,41150,41150,0
|
||
|
|
20230922,092900,5033300,41150,41150,41150,41150,0
|
||
|
|
20230922,092800,5033300,41150,41150,41150,41150,0
|
||
|
|
20230922,092700,5033300,41150,41150,41150,41150,0
|
||
|
|
20230922,092600,5033300,41150,41150,41150,41150,0
|
||
|
|
20230922,092500,5033300,41150,41150,41150,41150,22
|
||
|
|
20230922,092400,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,092300,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,092200,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,092100,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,092000,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,091900,4128000,41200,41200,41200,41200,0
|
||
|
|
20230922,091800,4128000,41200,41200,41200,41200,5
|
||
|
|
20230922,091700,3922000,41200,41200,41200,41200,0
|
||
|
|
20230922,091600,3922000,41200,41200,41200,41200,0
|
||
|
|
20230922,091500,3922000,41200,41200,41200,41200,0
|
||
|
|
20230922,091400,3922000,41200,41200,41200,41200,24
|
||
|
|
20230922,091300,2933200,41400,41400,41400,41400,6
|
||
|
|
20230922,091200,2684800,41450,41450,41450,41450,0
|
||
|
|
20230922,091100,2684800,41450,41450,41450,41450,0
|
||
|
|
20230922,091000,2684800,41450,41450,41450,41450,4
|
||
|
|
20230922,090900,2519000,41450,41400,41450,41400,6
|
||
|
|
20230922,090800,2270500,41400,41300,41400,41300,6
|
||
|
|
20230922,090700,2022600,41400,41400,41400,41400,10
|
||
|
|
20230922,090600,1608600,41450,41150,41450,41150,2
|
||
|
|
20230922,090500,1526000,41450,41450,41450,41450,5
|
||
|
|
20230922,090400,1318750,41450,41450,41450,41450,0
|
||
|
|
20230922,090300,1318750,41450,41150,41450,41150,28
|
||
|
|
20230922,090200,164600,41150,41150,41150,41150,0
|
||
|
|
20230922,090100,164600,41150,41150,41150,41150,0
|
||
|
|
20230922,090000,164600,41150,41150,41150,41150,4
|