598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185500,121699750,29200,29200,29200,29200,144
|
|
20230919,185400,121699750,29200,29200,29200,29200,0
|
|
20230919,185300,121699750,29200,29200,29200,29200,0
|
|
20230919,185200,121699750,29200,29200,29200,29200,0
|
|
20230919,185100,121699750,29200,29200,29200,29200,0
|
|
20230919,185000,121699750,29200,29200,29200,29200,0
|
|
20230919,184900,121699750,29200,29200,29200,29200,0
|
|
20230919,184800,121699750,29200,29200,29200,29200,0
|
|
20230919,184700,121699750,29200,29200,29200,29200,0
|
|
20230919,184600,121699750,29200,29200,29200,29200,0
|
|
20230919,184500,121699750,29200,29200,29200,29200,0
|
|
20230919,184400,121699750,29200,29200,29200,29200,0
|
|
20230919,184300,121699750,29200,29200,29200,29200,0
|
|
20230919,184200,121699750,29200,29200,29200,29200,0
|
|
20230919,184100,121699750,29200,29200,29200,29200,0
|
|
20230919,184000,121699750,29200,29200,29200,29200,0
|
|
20230919,183900,121699750,29200,29200,29200,29200,0
|
|
20230919,183800,121699750,29200,29200,29200,29200,0
|
|
20230919,183700,121699750,29200,29200,29200,29200,0
|
|
20230919,183600,121699750,29200,29200,29200,29200,0
|
|
20230919,183500,121699750,29200,29200,29200,29200,0
|
|
20230919,183400,121699750,29200,29200,29200,29200,0
|
|
20230919,183300,121699750,29200,29200,29200,29200,0
|
|
20230919,183200,121699750,29200,29200,29200,29200,0
|
|
20230919,183100,121699750,29200,29200,29200,29200,0
|
|
20230919,183000,121699750,29200,29200,29200,29200,0
|
|
20230919,182900,121699750,29200,29200,29200,29200,0
|
|
20230919,182800,121699750,29200,29200,29200,29200,0
|
|
20230919,182700,121699750,29200,29200,29200,29200,0
|
|
20230919,182600,121699750,29200,29200,29200,29200,0
|
|
20230919,182500,121699750,29200,29200,29200,29200,144
|
|
20230919,182400,121699750,29200,29200,29200,29200,0
|
|
20230919,182300,121699750,29200,29200,29200,29200,0
|
|
20230919,182200,121699750,29200,29200,29200,29200,0
|
|
20230919,182100,121699750,29200,29200,29200,29200,0
|
|
20230919,182000,121699750,29200,29200,29200,29200,0
|
|
20230919,181900,121699750,29200,29200,29200,29200,0
|
|
20230919,181800,121699750,29200,29200,29200,29200,0
|
|
20230919,181700,121699750,29200,29200,29200,29200,0
|
|
20230919,181600,121699750,29200,29200,29200,29200,0
|
|
20230919,181500,121699750,29200,29200,29200,29200,0
|
|
20230919,181400,121699750,29200,29200,29200,29200,0
|
|
20230919,181300,121699750,29200,29200,29200,29200,0
|
|
20230919,181200,121699750,29200,29200,29200,29200,0
|
|
20230919,181100,121699750,29200,29200,29200,29200,0
|
|
20230919,181000,121699750,29200,29200,29200,29200,0
|
|
20230919,180900,121699750,29200,29200,29200,29200,0
|
|
20230919,180800,121699750,29200,29200,29200,29200,0
|
|
20230919,180700,121699750,29200,29200,29200,29200,0
|
|
20230919,180600,121699750,29200,29200,29200,29200,0
|
|
20230919,180500,121699750,29200,29200,29200,29200,0
|
|
20230919,180400,121699750,29200,29200,29200,29200,0
|
|
20230919,180300,121699750,29200,29200,29200,29200,0
|
|
20230919,180200,121699750,29200,29200,29200,29200,0
|
|
20230919,180100,121699750,29200,29200,29200,29200,0
|
|
20230919,180000,121699750,29200,29200,29200,29200,0
|
|
20230919,175900,121699750,29200,29200,29200,29200,0
|
|
20230919,175800,121699750,29200,29200,29200,29200,0
|
|
20230919,175700,121699750,29200,29200,29200,29200,0
|
|
20230919,175600,121699750,29200,29200,29200,29200,0
|
|
20230919,175500,121699750,29200,29200,29200,29200,144
|
|
20230919,175400,121699750,29200,29200,29200,29200,0
|
|
20230919,175300,121699750,29200,29200,29200,29200,0
|
|
20230919,175200,121699750,29200,29200,29200,29200,0
|
|
20230919,175100,121699750,29200,29200,29200,29200,0
|
|
20230919,175000,121699750,29200,29200,29200,29200,0
|
|
20230919,174900,121699750,29200,29200,29200,29200,0
|
|
20230919,174800,121699750,29200,29200,29200,29200,0
|
|
20230919,174700,121699750,29200,29200,29200,29200,0
|
|
20230919,174600,121699750,29200,29200,29200,29200,0
|
|
20230919,174500,121699750,29200,29200,29200,29200,0
|
|
20230919,174400,121699750,29200,29200,29200,29200,0
|
|
20230919,174300,121699750,29200,29200,29200,29200,0
|
|
20230919,174200,121699750,29200,29200,29200,29200,0
|
|
20230919,174100,121699750,29200,29200,29200,29200,0
|
|
20230919,174000,121699750,29200,29200,29200,29200,0
|
|
20230919,173900,121699750,29200,29200,29200,29200,0
|
|
20230919,173800,121699750,29200,29200,29200,29200,0
|
|
20230919,173700,121699750,29200,29200,29200,29200,0
|
|
20230919,173600,121699750,29200,29200,29200,29200,0
|
|
20230919,173500,121699750,29200,29200,29200,29200,0
|
|
20230919,173400,121699750,29200,29200,29200,29200,0
|
|
20230919,173300,121699750,29200,29200,29200,29200,0
|
|
20230919,173200,121699750,29200,29200,29200,29200,0
|
|
20230919,173100,121699750,29200,29200,29200,29200,0
|
|
20230919,173000,121699750,29200,29200,29200,29200,0
|
|
20230919,172900,121699750,29200,29200,29200,29200,0
|
|
20230919,172800,121699750,29200,29200,29200,29200,0
|
|
20230919,172700,121699750,29200,29200,29200,29200,0
|
|
20230919,172600,121699750,29200,29200,29200,29200,0
|
|
20230919,172500,121699750,29200,29200,29200,29200,144
|
|
20230919,172400,121699750,29200,29200,29200,29200,0
|
|
20230919,172300,121699750,29200,29200,29200,29200,0
|
|
20230919,172200,121699750,29200,29200,29200,29200,0
|
|
20230919,172100,121699750,29200,29200,29200,29200,0
|
|
20230919,172000,121699750,29200,29200,29200,29200,0
|
|
20230919,171900,121699750,29200,29200,29200,29200,0
|
|
20230919,171800,121699750,29200,29200,29200,29200,0
|
|
20230919,171700,121699750,29200,29200,29200,29200,0
|
|
20230919,171600,121699750,29200,29200,29200,29200,0
|
|
20230919,171500,121699750,29200,29200,29200,29200,0
|
|
20230919,171400,121699750,29200,29200,29200,29200,0
|
|
20230919,171300,121699750,29200,29200,29200,29200,0
|
|
20230919,171200,121699750,29200,29200,29200,29200,0
|
|
20230919,171100,121699750,29200,29200,29200,29200,0
|
|
20230919,171000,121699750,29200,29200,29200,29200,0
|
|
20230919,170900,121699750,29200,29200,29200,29200,0
|
|
20230919,170800,121699750,29200,29200,29200,29200,0
|
|
20230919,170700,121699750,29200,29200,29200,29200,0
|
|
20230919,170600,121699750,29200,29200,29200,29200,0
|
|
20230919,170500,121699750,29200,29200,29200,29200,0
|
|
20230919,170400,121699750,29200,29200,29200,29200,0
|
|
20230919,170300,121699750,29200,29200,29200,29200,0
|
|
20230919,170200,121699750,29200,29200,29200,29200,0
|
|
20230919,170100,121699750,29200,29200,29200,29200,0
|
|
20230919,170000,121699750,29200,29200,29200,29200,0
|
|
20230919,165900,121699750,29200,29200,29200,29200,0
|
|
20230919,165800,121699750,29200,29200,29200,29200,0
|
|
20230919,165700,121699750,29200,29200,29200,29200,0
|
|
20230919,165600,121699750,29200,29200,29200,29200,0
|
|
20230919,165500,121699750,29200,29200,29200,29200,144
|
|
20230919,165400,121699750,29200,29200,29200,29200,0
|
|
20230919,165300,121699750,29200,29200,29200,29200,0
|
|
20230919,165200,121699750,29200,29200,29200,29200,0
|
|
20230919,165100,121699750,29200,29200,29200,29200,0
|
|
20230919,165000,121699750,29200,29200,29200,29200,0
|
|
20230919,164900,121699750,29200,29200,29200,29200,0
|
|
20230919,164800,121699750,29200,29200,29200,29200,0
|
|
20230919,164700,121699750,29200,29200,29200,29200,0
|
|
20230919,164600,121699750,29200,29200,29200,29200,0
|
|
20230919,164500,121699750,29200,29200,29200,29200,0
|
|
20230919,164400,121699750,29200,29200,29200,29200,0
|
|
20230919,164300,121699750,29200,29200,29200,29200,0
|
|
20230919,164200,121699750,29200,29200,29200,29200,0
|
|
20230919,164100,121699750,29200,29200,29200,29200,0
|
|
20230919,164000,121699750,29200,29200,29200,29200,0
|
|
20230919,163900,121699750,29200,29200,29200,29200,0
|
|
20230919,163800,121699750,29200,29200,29200,29200,0
|
|
20230919,163700,121699750,29200,29200,29200,29200,0
|
|
20230919,163600,121699750,29200,29200,29200,29200,0
|
|
20230919,163500,121699750,29200,29200,29200,29200,0
|
|
20230919,163400,121699750,29200,29200,29200,29200,0
|
|
20230919,163300,121699750,29200,29200,29200,29200,0
|
|
20230919,163200,121699750,29200,29200,29200,29200,0
|
|
20230919,163100,121699750,29200,29200,29200,29200,0
|
|
20230919,163000,121699750,29200,29200,29200,29200,0
|
|
20230919,162900,121699750,29200,29200,29200,29200,0
|
|
20230919,162800,121699750,29200,29200,29200,29200,0
|
|
20230919,162700,121699750,29200,29200,29200,29200,0
|
|
20230919,162600,121699750,29200,29200,29200,29200,0
|
|
20230919,162500,121699750,29200,29200,29200,29200,144
|
|
20230919,162400,121699750,29200,29200,29200,29200,0
|
|
20230919,162300,121699750,29200,29200,29200,29200,0
|
|
20230919,162200,121699750,29200,29200,29200,29200,0
|
|
20230919,162100,121699750,29200,29200,29200,29200,0
|
|
20230919,162000,121699750,29200,29200,29200,29200,0
|
|
20230919,161900,121699750,29200,29200,29200,29200,0
|
|
20230919,161800,121699750,29200,29200,29200,29200,0
|
|
20230919,161700,121699750,29200,29200,29200,29200,0
|
|
20230919,161600,121699750,29200,29200,29200,29200,0
|
|
20230919,161500,121699750,29200,29200,29200,29200,0
|
|
20230919,161400,121699750,29200,29200,29200,29200,0
|
|
20230919,161300,121699750,29200,29200,29200,29200,0
|
|
20230919,161200,121699750,29200,29200,29200,29200,0
|
|
20230919,161100,121699750,29200,29200,29200,29200,0
|
|
20230919,161000,121699750,29200,29200,29200,29200,0
|
|
20230919,160900,121699750,29200,29200,29200,29200,0
|
|
20230919,160800,121699750,29200,29200,29200,29200,0
|
|
20230919,160700,121699750,29200,29200,29200,29200,0
|
|
20230919,160600,121699750,29200,29200,29200,29200,0
|
|
20230919,160500,121699750,29200,29200,29200,29200,0
|
|
20230919,160400,121699750,29200,29200,29200,29200,0
|
|
20230919,160300,121699750,29200,29200,29200,29200,0
|
|
20230919,160200,121699750,29200,29200,29200,29200,0
|
|
20230919,160100,121699750,29200,29200,29200,29200,0
|
|
20230919,160000,121699750,29200,29200,29200,29200,0
|
|
20230919,155900,121699750,29200,29200,29200,29200,0
|
|
20230919,155800,121699750,29200,29200,29200,29200,0
|
|
20230919,155700,121699750,29200,29200,29200,29200,0
|
|
20230919,155600,121699750,29200,29200,29200,29200,0
|
|
20230919,155500,121699750,29200,29200,29200,29200,144
|
|
20230919,155400,121699750,29200,29200,29200,29200,0
|
|
20230919,155300,121699750,29200,29200,29200,29200,0
|
|
20230919,155200,121699750,29200,29200,29200,29200,0
|
|
20230919,155100,121699750,29200,29200,29200,29200,0
|
|
20230919,155000,121699750,29200,29200,29200,29200,0
|
|
20230919,154900,121699750,29200,29200,29200,29200,0
|
|
20230919,154800,121699750,29200,29200,29200,29200,0
|
|
20230919,154700,121699750,29200,29200,29200,29200,0
|
|
20230919,154600,121699750,29200,29200,29200,29200,0
|
|
20230919,154500,121699750,29200,29200,29200,29200,0
|
|
20230919,154400,121699750,29200,29200,29200,29200,0
|
|
20230919,154300,121699750,29200,29200,29200,29200,0
|
|
20230919,154200,121699750,29200,29200,29200,29200,0
|
|
20230919,154100,121699750,29200,29200,29200,29200,0
|
|
20230919,154000,121699750,29200,29200,29200,29200,0
|
|
20230919,153900,121699750,29200,29200,29200,29200,0
|
|
20230919,153800,121699750,29200,29200,29200,29200,0
|
|
20230919,153700,121699750,29200,29200,29200,29200,0
|
|
20230919,153600,121699750,29200,29200,29200,29200,0
|
|
20230919,153500,121699750,29200,29200,29200,29200,0
|
|
20230919,153400,121699750,29200,29200,29200,29200,0
|
|
20230919,153300,121699750,29200,29200,29200,29200,0
|
|
20230919,153200,121699750,29200,29200,29200,29200,0
|
|
20230919,153100,121699750,29200,29200,29200,29200,0
|
|
20230919,153000,121699750,29200,29200,29200,29200,144
|
|
20230919,152900,117494950,29350,29350,29350,29350,0
|
|
20230919,152800,117494950,29350,29350,29350,29350,0
|
|
20230919,152700,117494950,29350,29350,29350,29350,0
|
|
20230919,152600,117494950,29350,29350,29350,29350,0
|
|
20230919,152500,117494950,29350,29350,29350,29350,0
|
|
20230919,152400,117494950,29350,29350,29350,29350,0
|
|
20230919,152300,117494950,29350,29350,29350,29350,0
|
|
20230919,152200,117494950,29350,29350,29350,29350,0
|
|
20230919,152100,117494950,29350,29350,29350,29350,0
|
|
20230919,152000,117494950,29350,29350,29350,29350,0
|
|
20230919,151900,117494950,29350,29350,29350,29350,1
|
|
20230919,151800,117465600,29350,29350,29350,29350,25
|
|
20230919,151700,116731850,29350,29350,29350,29350,0
|
|
20230919,151600,116731850,29350,29350,29350,29350,0
|
|
20230919,151500,116731850,29350,29350,29350,29350,33
|
|
20230919,151400,115763300,29400,29400,29400,29400,0
|
|
20230919,151300,115763300,29400,29400,29400,29400,0
|
|
20230919,151200,115763300,29400,29400,29400,29400,3
|
|
20230919,151100,115675100,29400,29400,29400,29400,0
|
|
20230919,151000,115675100,29400,29400,29400,29400,3
|
|
20230919,150900,115586900,29400,29400,29400,29400,0
|
|
20230919,150800,115586900,29400,29400,29400,29400,0
|
|
20230919,150700,115586900,29400,29400,29400,29400,0
|
|
20230919,150600,115586900,29400,29400,29400,29400,0
|
|
20230919,150500,115586900,29400,29400,29400,29400,0
|
|
20230919,150400,115586900,29400,29400,29400,29400,0
|
|
20230919,150300,115586900,29400,29400,29400,29400,1
|
|
20230919,150200,115557500,29400,29400,29400,29400,0
|
|
20230919,150100,115557500,29400,29400,29400,29400,0
|
|
20230919,150000,115557500,29400,29400,29400,29400,0
|
|
20230919,145900,115557500,29400,29400,29400,29400,0
|
|
20230919,145800,115557500,29400,29400,29400,29400,0
|
|
20230919,145700,115557500,29400,29400,29400,29400,0
|
|
20230919,145600,115557500,29400,29400,29400,29400,0
|
|
20230919,145500,115557500,29400,29400,29400,29400,0
|
|
20230919,145400,115557500,29400,29400,29400,29400,0
|
|
20230919,145300,115557500,29400,29400,29400,29400,0
|
|
20230919,145200,115557500,29400,29400,29400,29400,0
|
|
20230919,145100,115557500,29400,29400,29400,29400,0
|
|
20230919,145000,115557500,29400,29400,29400,29400,0
|
|
20230919,144900,115557500,29400,29400,29400,29400,0
|
|
20230919,144800,115557500,29400,29400,29400,29400,0
|
|
20230919,144700,115557500,29400,29400,29400,29400,0
|
|
20230919,144600,115557500,29400,29400,29400,29400,0
|
|
20230919,144500,115557500,29400,29400,29400,29400,0
|
|
20230919,144400,115557500,29400,29400,29400,29400,0
|
|
20230919,144300,115557500,29400,29400,29400,29400,0
|
|
20230919,144200,115557500,29400,29400,29400,29400,0
|
|
20230919,144100,115557500,29400,29400,29400,29400,0
|
|
20230919,144000,115557500,29400,29400,29400,29400,0
|
|
20230919,143900,115557500,29400,29400,29400,29400,0
|
|
20230919,143800,115557500,29400,29400,29400,29400,0
|
|
20230919,143700,115557500,29400,29400,29400,29400,0
|
|
20230919,143600,115557500,29400,29400,29400,29400,0
|
|
20230919,143500,115557500,29400,29400,29400,29400,2
|
|
20230919,143400,115498700,29400,29400,29400,29400,0
|
|
20230919,143300,115498700,29400,29400,29400,29400,0
|
|
20230919,143200,115498700,29400,29400,29400,29400,2
|
|
20230919,143100,115439900,29400,29400,29400,29400,1
|
|
20230919,143000,115410500,29400,29400,29400,29400,0
|
|
20230919,142900,115410500,29400,29400,29400,29400,0
|
|
20230919,142800,115410500,29400,29400,29400,29400,0
|
|
20230919,142700,115410500,29400,29400,29400,29400,0
|
|
20230919,142600,115410500,29400,29400,29400,29400,0
|
|
20230919,142500,115410500,29400,29400,29400,29400,0
|
|
20230919,142400,115410500,29400,29400,29400,29400,0
|
|
20230919,142300,115410500,29400,29400,29400,29400,0
|
|
20230919,142200,115410500,29400,29400,29400,29400,0
|
|
20230919,142100,115410500,29400,29400,29400,29400,0
|
|
20230919,142000,115410500,29400,29400,29400,29400,0
|
|
20230919,141900,115410500,29400,29400,29400,29400,0
|
|
20230919,141800,115410500,29400,29400,29400,29400,0
|
|
20230919,141700,115410500,29400,29400,29400,29400,0
|
|
20230919,141600,115410500,29400,29400,29400,29400,0
|
|
20230919,141500,115410500,29400,29400,29400,29400,0
|
|
20230919,141400,115410500,29400,29400,29400,29400,0
|
|
20230919,141300,115410500,29400,29400,29400,29400,0
|
|
20230919,141200,115410500,29400,29400,29400,29400,0
|
|
20230919,141100,115410500,29400,29400,29400,29400,0
|
|
20230919,141000,115410500,29400,29400,29400,29400,0
|
|
20230919,140900,115410500,29400,29400,29400,29400,3
|
|
20230919,140800,115322300,29400,29400,29400,29400,0
|
|
20230919,140700,115322300,29400,29400,29400,29400,1
|
|
20230919,140600,115292900,29400,29400,29400,29400,60
|
|
20230919,140500,113528900,29400,29400,29400,29400,0
|
|
20230919,140400,113528900,29400,29400,29400,29400,0
|
|
20230919,140300,113528900,29400,29400,29400,29400,0
|
|
20230919,140200,113528900,29400,29400,29400,29400,0
|
|
20230919,140100,113528900,29400,29400,29400,29400,0
|
|
20230919,140000,113528900,29400,29400,29400,29400,0
|
|
20230919,135900,113528900,29400,29400,29400,29400,0
|
|
20230919,135800,113528900,29400,29400,29400,29400,0
|
|
20230919,135700,113528900,29400,29400,29400,29400,0
|
|
20230919,135600,113528900,29400,29400,29400,29400,0
|
|
20230919,135500,113528900,29400,29400,29400,29400,0
|
|
20230919,135400,113528900,29400,29400,29400,29400,5
|
|
20230919,135300,113381900,29400,29400,29400,29400,1
|
|
20230919,135200,113352500,29400,29400,29400,29400,0
|
|
20230919,135100,113352500,29400,29400,29400,29400,0
|
|
20230919,135000,113352500,29400,29400,29400,29400,0
|
|
20230919,134900,113352500,29400,29400,29400,29400,0
|
|
20230919,134800,113352500,29400,29400,29400,29400,0
|
|
20230919,134700,113352500,29400,29400,29400,29400,0
|
|
20230919,134600,113352500,29400,29400,29400,29400,0
|
|
20230919,134500,113352500,29400,29400,29400,29400,0
|
|
20230919,134400,113352500,29400,29400,29400,29400,0
|
|
20230919,134300,113352500,29400,29400,29400,29400,1
|
|
20230919,134200,113323100,29400,29400,29400,29400,0
|
|
20230919,134100,113323100,29400,29400,29400,29400,0
|
|
20230919,134000,113323100,29400,29400,29400,29400,0
|
|
20230919,133900,113323100,29400,29400,29400,29400,0
|
|
20230919,133800,113323100,29400,29400,29400,29400,0
|
|
20230919,133700,113323100,29400,29400,29400,29400,0
|
|
20230919,133600,113323100,29400,29400,29400,29400,0
|
|
20230919,133500,113323100,29400,29400,29400,29400,0
|
|
20230919,133400,113323100,29400,29400,29400,29400,0
|
|
20230919,133300,113323100,29400,29400,29400,29400,0
|
|
20230919,133200,113323100,29400,29400,29400,29400,0
|
|
20230919,133100,113323100,29400,29400,29400,29400,0
|
|
20230919,133000,113323100,29400,29400,29400,29400,0
|
|
20230919,132900,113323100,29400,29400,29400,29400,0
|
|
20230919,132800,113323100,29400,29400,29400,29400,0
|
|
20230919,132700,113323100,29400,29400,29400,29400,0
|
|
20230919,132600,113323100,29400,29400,29400,29400,0
|
|
20230919,132500,113323100,29400,29400,29400,29400,0
|
|
20230919,132400,113323100,29400,29400,29400,29400,0
|
|
20230919,132300,113323100,29400,29400,29400,29400,0
|
|
20230919,132200,113323100,29400,29400,29400,29400,0
|
|
20230919,132100,113323100,29400,29400,29400,29400,0
|
|
20230919,132000,113323100,29400,29400,29400,29400,0
|
|
20230919,131900,113323100,29400,29400,29400,29400,29
|
|
20230919,131800,112470500,29400,29400,29400,29400,0
|
|
20230919,131700,112470500,29400,29400,29400,29400,0
|
|
20230919,131600,112470500,29400,29400,29400,29400,0
|
|
20230919,131500,112470500,29400,29400,29400,29400,0
|
|
20230919,131400,112470500,29400,29400,29400,29400,0
|
|
20230919,131300,112470500,29400,29400,29400,29400,0
|
|
20230919,131200,112470500,29400,29400,29400,29400,0
|
|
20230919,131100,112470500,29400,29400,29400,29400,0
|
|
20230919,131000,112470500,29400,29400,29400,29400,0
|
|
20230919,130900,112470500,29400,29400,29400,29400,0
|
|
20230919,130800,112470500,29400,29400,29400,29400,0
|
|
20230919,130700,112470500,29400,29400,29400,29400,0
|
|
20230919,130600,112470500,29400,29400,29400,29400,0
|
|
20230919,130500,112470500,29400,29400,29400,29400,0
|
|
20230919,130400,112470500,29400,29400,29400,29400,0
|
|
20230919,130300,112470500,29400,29400,29400,29400,0
|
|
20230919,130200,112470500,29400,29400,29400,29400,0
|
|
20230919,130100,112470500,29400,29400,29400,29400,0
|
|
20230919,130000,112470500,29400,29400,29400,29400,0
|
|
20230919,125900,112470500,29400,29400,29400,29400,0
|
|
20230919,125800,112470500,29400,29400,29400,29400,0
|
|
20230919,125700,112470500,29400,29400,29400,29400,0
|
|
20230919,125600,112470500,29400,29400,29400,29400,0
|
|
20230919,125500,112470500,29400,29400,29400,29400,0
|
|
20230919,125400,112470500,29400,29400,29400,29400,0
|
|
20230919,125300,112470500,29400,29400,29400,29400,0
|
|
20230919,125200,112470500,29400,29400,29400,29400,0
|
|
20230919,125100,112470500,29400,29400,29400,29400,0
|
|
20230919,125000,112470500,29400,29400,29400,29400,0
|
|
20230919,124900,112470500,29400,29400,29400,29400,0
|
|
20230919,124800,112470500,29400,29400,29400,29400,0
|
|
20230919,124700,112470500,29400,29400,29400,29400,0
|
|
20230919,124600,112470500,29400,29400,29400,29400,0
|
|
20230919,124500,112470500,29400,29400,29400,29400,0
|
|
20230919,124400,112470500,29400,29400,29400,29400,0
|
|
20230919,124300,112470500,29400,29400,29400,29400,0
|
|
20230919,124200,112470500,29400,29400,29400,29400,0
|
|
20230919,124100,112470500,29400,29400,29400,29400,0
|
|
20230919,124000,112470500,29400,29400,29400,29400,0
|
|
20230919,123900,112470500,29400,29400,29400,29400,0
|
|
20230919,123800,112470500,29400,29400,29400,29400,0
|
|
20230919,123700,112470500,29400,29400,29400,29400,2
|
|
20230919,123600,112411700,29400,29400,29400,29400,0
|
|
20230919,123500,112411700,29400,29400,29400,29400,0
|
|
20230919,123400,112411700,29400,29400,29400,29400,0
|
|
20230919,123300,112411700,29400,29400,29400,29400,0
|
|
20230919,123200,112411700,29400,29400,29400,29400,0
|
|
20230919,123100,112411700,29400,29400,29400,29400,0
|
|
20230919,123000,112411700,29400,29400,29400,29400,0
|
|
20230919,122900,112411700,29400,29400,29400,29400,0
|
|
20230919,122800,112411700,29400,29400,29400,29400,0
|
|
20230919,122700,112411700,29400,29400,29400,29400,0
|
|
20230919,122600,112411700,29400,29400,29400,29400,0
|
|
20230919,122500,112411700,29400,29400,29400,29400,0
|
|
20230919,122400,112411700,29400,29400,29400,29400,0
|
|
20230919,122300,112411700,29400,29400,29400,29400,0
|
|
20230919,122200,112411700,29400,29400,29400,29400,0
|
|
20230919,122100,112411700,29400,29400,29400,29400,0
|
|
20230919,122000,112411700,29400,29400,29400,29400,0
|
|
20230919,121900,112411700,29400,29400,29400,29400,0
|
|
20230919,121800,112411700,29400,29400,29400,29400,0
|
|
20230919,121700,112411700,29400,29400,29400,29400,0
|
|
20230919,121600,112411700,29400,29400,29400,29400,0
|
|
20230919,121500,112411700,29400,29400,29400,29400,8
|
|
20230919,121400,112176500,29400,29400,29400,29400,0
|
|
20230919,121300,112176500,29400,29400,29400,29400,0
|
|
20230919,121200,112176500,29400,29400,29400,29400,0
|
|
20230919,121100,112176500,29400,29400,29400,29400,0
|
|
20230919,121000,112176500,29400,29400,29400,29400,0
|
|
20230919,120900,112176500,29400,29400,29400,29400,0
|
|
20230919,120800,112176500,29400,29400,29400,29400,0
|
|
20230919,120700,112176500,29400,29400,29400,29400,0
|
|
20230919,120600,112176500,29400,29400,29400,29400,0
|
|
20230919,120500,112176500,29400,29400,29400,29400,0
|
|
20230919,120400,112176500,29400,29400,29400,29400,0
|
|
20230919,120300,112176500,29400,29400,29400,29400,1
|
|
20230919,120200,112147100,29350,29350,29350,29350,0
|
|
20230919,120100,112147100,29350,29350,29350,29350,0
|
|
20230919,120000,112147100,29350,29350,29350,29350,0
|
|
20230919,115900,112147100,29350,29350,29350,29350,0
|
|
20230919,115800,112147100,29350,29350,29350,29350,0
|
|
20230919,115700,112147100,29350,29350,29350,29350,0
|
|
20230919,115600,112147100,29350,29350,29350,29350,0
|
|
20230919,115500,112147100,29350,29350,29350,29350,0
|
|
20230919,115400,112147100,29350,29350,29350,29350,0
|
|
20230919,115300,112147100,29350,29350,29350,29350,0
|
|
20230919,115200,112147100,29350,29350,29350,29350,0
|
|
20230919,115100,112147100,29350,29350,29350,29350,0
|
|
20230919,115000,112147100,29350,29350,29350,29350,0
|
|
20230919,114900,112147100,29350,29350,29350,29350,0
|
|
20230919,114800,112147100,29350,29350,29350,29350,0
|
|
20230919,114700,112147100,29350,29350,29350,29350,0
|
|
20230919,114600,112147100,29350,29350,29350,29350,0
|
|
20230919,114500,112147100,29350,29350,29350,29350,0
|
|
20230919,114400,112147100,29350,29350,29350,29350,0
|
|
20230919,114300,112147100,29350,29350,29350,29350,0
|
|
20230919,114200,112147100,29350,29350,29350,29350,0
|
|
20230919,114100,112147100,29350,29350,29350,29350,0
|
|
20230919,114000,112147100,29350,29350,29350,29350,0
|
|
20230919,113900,112147100,29350,29350,29350,29350,0
|
|
20230919,113800,112147100,29350,29350,29350,29350,0
|
|
20230919,113700,112147100,29350,29350,29350,29350,0
|
|
20230919,113600,112147100,29350,29350,29350,29350,0
|
|
20230919,113500,112147100,29350,29350,29350,29350,27
|
|
20230919,113400,111354650,29350,29350,29350,29350,20
|
|
20230919,113300,110767650,29350,29350,29350,29350,0
|
|
20230919,113200,110767650,29350,29350,29350,29350,0
|
|
20230919,113100,110767650,29350,29350,29350,29350,0
|
|
20230919,113000,110767650,29350,29350,29350,29350,43
|
|
20230919,112900,109505600,29350,29350,29350,29350,0
|
|
20230919,112800,109505600,29350,29350,29350,29350,0
|
|
20230919,112700,109505600,29350,29350,29350,29350,0
|
|
20230919,112600,109505600,29350,29350,29350,29350,10
|
|
20230919,112500,109212100,29350,29350,29350,29350,8
|
|
20230919,112400,108977300,29350,29350,29350,29350,0
|
|
20230919,112300,108977300,29350,29350,29350,29350,1
|
|
20230919,112200,108947950,29350,29350,29350,29350,0
|
|
20230919,112100,108947950,29350,29350,29350,29350,0
|
|
20230919,112000,108947950,29350,29350,29350,29350,0
|
|
20230919,111900,108947950,29350,29350,29350,29350,0
|
|
20230919,111800,108947950,29350,29350,29350,29350,0
|
|
20230919,111700,108947950,29350,29350,29350,29350,0
|
|
20230919,111600,108947950,29350,29350,29350,29350,0
|
|
20230919,111500,108947950,29350,29350,29350,29350,10
|
|
20230919,111400,108654450,29350,29350,29350,29350,20
|
|
20230919,111300,108067450,29350,29350,29350,29350,0
|
|
20230919,111200,108067450,29350,29350,29350,29350,0
|
|
20230919,111100,108067450,29350,29350,29350,29350,0
|
|
20230919,111000,108067450,29350,29350,29350,29350,0
|
|
20230919,110900,108067450,29350,29350,29350,29350,0
|
|
20230919,110800,108067450,29350,29350,29350,29350,0
|
|
20230919,110700,108067450,29350,29350,29350,29350,0
|
|
20230919,110600,108067450,29350,29350,29350,29350,0
|
|
20230919,110500,108067450,29350,29350,29350,29350,0
|
|
20230919,110400,108067450,29350,29350,29350,29350,0
|
|
20230919,110300,108067450,29350,29300,29350,29300,40
|
|
20230919,110200,106893950,29350,29350,29350,29350,0
|
|
20230919,110100,106893950,29350,29350,29350,29350,0
|
|
20230919,110000,106893950,29350,29350,29350,29350,0
|
|
20230919,105900,106893950,29350,29350,29350,29350,1
|
|
20230919,105800,106864600,29350,29350,29350,29350,0
|
|
20230919,105700,106864600,29350,29350,29350,29350,1
|
|
20230919,105600,106835250,29350,29350,29350,29350,0
|
|
20230919,105500,106835250,29350,29350,29350,29350,1
|
|
20230919,105400,106805900,29350,29350,29350,29350,0
|
|
20230919,105300,106805900,29350,29350,29350,29350,0
|
|
20230919,105200,106805900,29350,29350,29350,29350,0
|
|
20230919,105100,106805900,29350,29350,29350,29350,0
|
|
20230919,105000,106805900,29350,29350,29350,29350,0
|
|
20230919,104900,106805900,29350,29350,29350,29350,0
|
|
20230919,104800,106805900,29350,29350,29350,29350,0
|
|
20230919,104700,106805900,29350,29350,29350,29350,0
|
|
20230919,104600,106805900,29350,29350,29350,29350,0
|
|
20230919,104500,106805900,29350,29350,29350,29350,0
|
|
20230919,104400,106805900,29350,29350,29350,29350,0
|
|
20230919,104300,106805900,29350,29350,29350,29350,0
|
|
20230919,104200,106805900,29350,29350,29350,29350,0
|
|
20230919,104100,106805900,29350,29350,29350,29350,0
|
|
20230919,104000,106805900,29350,29350,29350,29350,0
|
|
20230919,103900,106805900,29350,29350,29350,29350,0
|
|
20230919,103800,106805900,29350,29350,29350,29350,0
|
|
20230919,103700,106805900,29350,29350,29350,29350,0
|
|
20230919,103600,106805900,29350,29350,29350,29350,0
|
|
20230919,103500,106805900,29350,29350,29350,29350,0
|
|
20230919,103400,106805900,29350,29350,29350,29350,0
|
|
20230919,103300,106805900,29350,29350,29350,29350,0
|
|
20230919,103200,106805900,29350,29350,29350,29350,0
|
|
20230919,103100,106805900,29350,29350,29350,29350,0
|
|
20230919,103000,106805900,29350,29350,29350,29350,0
|
|
20230919,102900,106805900,29350,29350,29350,29350,0
|
|
20230919,102800,106805900,29350,29350,29350,29350,0
|
|
20230919,102700,106805900,29350,29350,29350,29350,0
|
|
20230919,102600,106805900,29350,29350,29350,29350,0
|
|
20230919,102500,106805900,29350,29350,29350,29350,0
|
|
20230919,102400,106805900,29350,29350,29350,29350,0
|
|
20230919,102300,106805900,29350,29350,29350,29350,0
|
|
20230919,102200,106805900,29350,29350,29350,29350,0
|
|
20230919,102100,106805900,29350,29350,29350,29350,0
|
|
20230919,102000,106805900,29350,29300,29350,29300,7
|
|
20230919,101900,106600750,29350,29350,29350,29350,0
|
|
20230919,101800,106600750,29350,29350,29350,29350,0
|
|
20230919,101700,106600750,29350,29350,29350,29350,0
|
|
20230919,101600,106600750,29350,29350,29350,29350,0
|
|
20230919,101500,106600750,29350,29350,29350,29350,0
|
|
20230919,101400,106600750,29350,29350,29350,29350,0
|
|
20230919,101300,106600750,29350,29350,29350,29350,0
|
|
20230919,101200,106600750,29350,29350,29350,29350,0
|
|
20230919,101100,106600750,29350,29350,29350,29350,1
|
|
20230919,101000,106571400,29300,29300,29300,29300,0
|
|
20230919,100900,106571400,29300,29300,29300,29300,0
|
|
20230919,100800,106571400,29300,29300,29300,29300,0
|
|
20230919,100700,106571400,29300,29300,29300,29300,0
|
|
20230919,100600,106571400,29300,29300,29300,29300,0
|
|
20230919,100500,106571400,29300,29300,29300,29300,30
|
|
20230919,100400,105692400,29350,29350,29350,29350,0
|
|
20230919,100300,105692400,29350,29350,29350,29350,2
|
|
20230919,100200,105633700,29300,29300,29300,29300,0
|
|
20230919,100100,105633700,29300,29300,29300,29300,0
|
|
20230919,100000,105633700,29300,29300,29300,29300,0
|
|
20230919,095900,105633700,29300,29300,29300,29300,0
|
|
20230919,095800,105633700,29300,29300,29300,29300,0
|
|
20230919,095700,105633700,29300,29300,29300,29300,0
|
|
20230919,095600,105633700,29300,29300,29300,29300,0
|
|
20230919,095500,105633700,29300,29300,29300,29300,0
|
|
20230919,095400,105633700,29300,29300,29300,29300,0
|
|
20230919,095300,105633700,29300,29300,29300,29300,7
|
|
20230919,095200,105428600,29350,29350,29350,29350,0
|
|
20230919,095100,105428600,29350,29350,29350,29350,0
|
|
20230919,095000,105428600,29350,29350,29350,29350,1
|
|
20230919,094900,105399250,29300,29300,29300,29300,2
|
|
20230919,094800,105340650,29300,29300,29300,29300,2
|
|
20230919,094700,105282050,29350,29350,29350,29350,13
|
|
20230919,094600,104900500,29300,29200,29300,29200,237
|
|
20230919,094500,97977600,29200,29200,29200,29200,0
|
|
20230919,094400,97977600,29200,29200,29200,29200,30
|
|
20230919,094300,97101600,29200,29100,29200,29100,20
|
|
20230919,094200,96518300,28900,29750,29950,28600,3158
|
|
20230919,094100,4165600,29750,29750,29750,29750,0
|
|
20230919,094000,4165600,29750,29750,29750,29750,1
|
|
20230919,093900,4135850,29750,29750,29750,29750,0
|
|
20230919,093800,4135850,29750,29750,29750,29750,0
|
|
20230919,093700,4135850,29750,29750,29750,29750,0
|
|
20230919,093600,4135850,29750,29750,29750,29750,0
|
|
20230919,093500,4135850,29750,29750,29750,29750,0
|
|
20230919,093400,4135850,29750,29750,29750,29750,0
|
|
20230919,093300,4135850,29750,29750,29750,29750,0
|
|
20230919,093200,4135850,29750,29750,29750,29750,0
|
|
20230919,093100,4135850,29750,29750,29750,29750,0
|
|
20230919,093000,4135850,29750,29750,29750,29750,0
|
|
20230919,092900,4135850,29750,29750,29750,29750,90
|
|
20230919,092800,1458350,29850,29850,29850,29850,0
|
|
20230919,092700,1458350,29850,29850,29850,29850,0
|
|
20230919,092600,1458350,29850,29850,29850,29850,0
|
|
20230919,092500,1458350,29850,29850,29850,29850,0
|
|
20230919,092400,1458350,29850,29850,29850,29850,0
|
|
20230919,092300,1458350,29850,29850,29850,29850,0
|
|
20230919,092200,1458350,29850,29850,29850,29850,0
|
|
20230919,092100,1458350,29850,29850,29850,29850,0
|
|
20230919,092000,1458350,29850,29850,29850,29850,0
|
|
20230919,091900,1458350,29850,29850,29850,29850,0
|
|
20230919,091800,1458350,29850,29850,29850,29850,0
|
|
20230919,091700,1458350,29850,29850,29850,29850,0
|
|
20230919,091600,1458350,29850,29850,29850,29850,0
|
|
20230919,091500,1458350,29850,29850,29850,29850,0
|
|
20230919,091400,1458350,29850,29850,29850,29850,0
|
|
20230919,091300,1458350,29850,29850,29850,29850,0
|
|
20230919,091200,1458350,29850,29850,29850,29850,0
|
|
20230919,091100,1458350,29850,29850,29850,29850,5
|
|
20230919,091000,1309100,29750,29750,29750,29750,0
|
|
20230919,090900,1309100,29750,29750,29750,29750,42
|
|
20230919,090800,59600,29850,29850,29850,29850,0
|
|
20230919,090700,59600,29850,29850,29850,29850,0
|
|
20230919,090600,59600,29850,29850,29850,29850,1
|
|
20230919,090500,29750,29750,29750,29750,29750,0
|
|
20230919,090400,29750,29750,29750,29750,29750,0
|
|
20230919,090300,29750,29750,29750,29750,29750,0
|
|
20230919,090200,29750,29750,29750,29750,29750,0
|
|
20230919,090100,29750,29750,29750,29750,29750,0
|
|
20230919,090000,29750,29750,29750,29750,29750,1
|