604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190100,10447150,29200,29200,29200,29200,32
|
|
20230922,190000,10447150,29200,29200,29200,29200,0
|
|
20230922,185900,10447150,29200,29200,29200,29200,0
|
|
20230922,185800,10447150,29200,29200,29200,29200,0
|
|
20230922,185700,10447150,29200,29200,29200,29200,0
|
|
20230922,185600,10447150,29200,29200,29200,29200,0
|
|
20230922,185500,10447150,29200,29200,29200,29200,0
|
|
20230922,185400,10447150,29200,29200,29200,29200,0
|
|
20230922,185300,10447150,29200,29200,29200,29200,0
|
|
20230922,185200,10447150,29200,29200,29200,29200,0
|
|
20230922,185100,10447150,29200,29200,29200,29200,0
|
|
20230922,185000,10447150,29200,29200,29200,29200,0
|
|
20230922,184900,10447150,29200,29200,29200,29200,0
|
|
20230922,184800,10447150,29200,29200,29200,29200,0
|
|
20230922,184700,10447150,29200,29200,29200,29200,0
|
|
20230922,184600,10447150,29200,29200,29200,29200,0
|
|
20230922,184500,10447150,29200,29200,29200,29200,0
|
|
20230922,184400,10447150,29200,29200,29200,29200,0
|
|
20230922,184300,10447150,29200,29200,29200,29200,0
|
|
20230922,184200,10447150,29200,29200,29200,29200,0
|
|
20230922,184100,10447150,29200,29200,29200,29200,0
|
|
20230922,184000,10447150,29200,29200,29200,29200,0
|
|
20230922,183900,10447150,29200,29200,29200,29200,0
|
|
20230922,183800,10447150,29200,29200,29200,29200,0
|
|
20230922,183700,10447150,29200,29200,29200,29200,0
|
|
20230922,183600,10447150,29200,29200,29200,29200,0
|
|
20230922,183500,10447150,29200,29200,29200,29200,0
|
|
20230922,183400,10447150,29200,29200,29200,29200,0
|
|
20230922,183300,10447150,29200,29200,29200,29200,0
|
|
20230922,183200,10447150,29200,29200,29200,29200,0
|
|
20230922,183100,10447150,29200,29200,29200,29200,32
|
|
20230922,183000,10447150,29200,29200,29200,29200,0
|
|
20230922,182900,10447150,29200,29200,29200,29200,0
|
|
20230922,182800,10447150,29200,29200,29200,29200,0
|
|
20230922,182700,10447150,29200,29200,29200,29200,0
|
|
20230922,182600,10447150,29200,29200,29200,29200,0
|
|
20230922,182500,10447150,29200,29200,29200,29200,0
|
|
20230922,182400,10447150,29200,29200,29200,29200,0
|
|
20230922,182300,10447150,29200,29200,29200,29200,0
|
|
20230922,182200,10447150,29200,29200,29200,29200,0
|
|
20230922,182100,10447150,29200,29200,29200,29200,0
|
|
20230922,182000,10447150,29200,29200,29200,29200,0
|
|
20230922,181900,10447150,29200,29200,29200,29200,0
|
|
20230922,181800,10447150,29200,29200,29200,29200,0
|
|
20230922,181700,10447150,29200,29200,29200,29200,0
|
|
20230922,181600,10447150,29200,29200,29200,29200,0
|
|
20230922,181500,10447150,29200,29200,29200,29200,0
|
|
20230922,181400,10447150,29200,29200,29200,29200,0
|
|
20230922,181300,10447150,29200,29200,29200,29200,0
|
|
20230922,181200,10447150,29200,29200,29200,29200,0
|
|
20230922,181100,10447150,29200,29200,29200,29200,0
|
|
20230922,181000,10447150,29200,29200,29200,29200,0
|
|
20230922,180900,10447150,29200,29200,29200,29200,0
|
|
20230922,180800,10447150,29200,29200,29200,29200,0
|
|
20230922,180700,10447150,29200,29200,29200,29200,0
|
|
20230922,180600,10447150,29200,29200,29200,29200,0
|
|
20230922,180500,10447150,29200,29200,29200,29200,0
|
|
20230922,180400,10447150,29200,29200,29200,29200,0
|
|
20230922,180300,10447150,29200,29200,29200,29200,0
|
|
20230922,180200,10447150,29200,29200,29200,29200,0
|
|
20230922,180100,10447150,29200,29200,29200,29200,32
|
|
20230922,180000,10447150,29200,29200,29200,29200,0
|
|
20230922,175900,10447150,29200,29200,29200,29200,0
|
|
20230922,175800,10447150,29200,29200,29200,29200,0
|
|
20230922,175700,10447150,29200,29200,29200,29200,0
|
|
20230922,175600,10447150,29200,29200,29200,29200,0
|
|
20230922,175500,10447150,29200,29200,29200,29200,0
|
|
20230922,175400,10447150,29200,29200,29200,29200,0
|
|
20230922,175300,10447150,29200,29200,29200,29200,0
|
|
20230922,175200,10447150,29200,29200,29200,29200,0
|
|
20230922,175100,10447150,29200,29200,29200,29200,0
|
|
20230922,175000,10447150,29200,29200,29200,29200,0
|
|
20230922,174900,10447150,29200,29200,29200,29200,0
|
|
20230922,174800,10447150,29200,29200,29200,29200,0
|
|
20230922,174700,10447150,29200,29200,29200,29200,0
|
|
20230922,174600,10447150,29200,29200,29200,29200,0
|
|
20230922,174500,10447150,29200,29200,29200,29200,0
|
|
20230922,174400,10447150,29200,29200,29200,29200,0
|
|
20230922,174300,10447150,29200,29200,29200,29200,0
|
|
20230922,174200,10447150,29200,29200,29200,29200,0
|
|
20230922,174100,10447150,29200,29200,29200,29200,0
|
|
20230922,174000,10447150,29200,29200,29200,29200,0
|
|
20230922,173900,10447150,29200,29200,29200,29200,0
|
|
20230922,173800,10447150,29200,29200,29200,29200,0
|
|
20230922,173700,10447150,29200,29200,29200,29200,0
|
|
20230922,173600,10447150,29200,29200,29200,29200,0
|
|
20230922,173500,10447150,29200,29200,29200,29200,0
|
|
20230922,173400,10447150,29200,29200,29200,29200,0
|
|
20230922,173300,10447150,29200,29200,29200,29200,0
|
|
20230922,173200,10447150,29200,29200,29200,29200,0
|
|
20230922,173100,10447150,29200,29200,29200,29200,32
|
|
20230922,173000,10447150,29200,29200,29200,29200,0
|
|
20230922,172900,10447150,29200,29200,29200,29200,0
|
|
20230922,172800,10447150,29200,29200,29200,29200,0
|
|
20230922,172700,10447150,29200,29200,29200,29200,0
|
|
20230922,172600,10447150,29200,29200,29200,29200,0
|
|
20230922,172500,10447150,29200,29200,29200,29200,0
|
|
20230922,172400,10447150,29200,29200,29200,29200,0
|
|
20230922,172300,10447150,29200,29200,29200,29200,0
|
|
20230922,172200,10447150,29200,29200,29200,29200,0
|
|
20230922,172100,10447150,29200,29200,29200,29200,0
|
|
20230922,172000,10447150,29200,29200,29200,29200,0
|
|
20230922,171900,10447150,29200,29200,29200,29200,0
|
|
20230922,171800,10447150,29200,29200,29200,29200,0
|
|
20230922,171700,10447150,29200,29200,29200,29200,0
|
|
20230922,171600,10447150,29200,29200,29200,29200,0
|
|
20230922,171500,10447150,29200,29200,29200,29200,0
|
|
20230922,171400,10447150,29200,29200,29200,29200,0
|
|
20230922,171300,10447150,29200,29200,29200,29200,0
|
|
20230922,171200,10447150,29200,29200,29200,29200,0
|
|
20230922,171100,10447150,29200,29200,29200,29200,0
|
|
20230922,171000,10447150,29200,29200,29200,29200,0
|
|
20230922,170900,10447150,29200,29200,29200,29200,0
|
|
20230922,170800,10447150,29200,29200,29200,29200,0
|
|
20230922,170700,10447150,29200,29200,29200,29200,0
|
|
20230922,170600,10447150,29200,29200,29200,29200,0
|
|
20230922,170500,10447150,29200,29200,29200,29200,0
|
|
20230922,170400,10447150,29200,29200,29200,29200,0
|
|
20230922,170300,10447150,29200,29200,29200,29200,0
|
|
20230922,170200,10447150,29200,29200,29200,29200,0
|
|
20230922,170100,10447150,29200,29200,29200,29200,32
|
|
20230922,170000,10447150,29200,29200,29200,29200,0
|
|
20230922,165900,10447150,29200,29200,29200,29200,0
|
|
20230922,165800,10447150,29200,29200,29200,29200,0
|
|
20230922,165700,10447150,29200,29200,29200,29200,0
|
|
20230922,165600,10447150,29200,29200,29200,29200,0
|
|
20230922,165500,10447150,29200,29200,29200,29200,0
|
|
20230922,165400,10447150,29200,29200,29200,29200,0
|
|
20230922,165300,10447150,29200,29200,29200,29200,0
|
|
20230922,165200,10447150,29200,29200,29200,29200,0
|
|
20230922,165100,10447150,29200,29200,29200,29200,0
|
|
20230922,165000,10447150,29200,29200,29200,29200,0
|
|
20230922,164900,10447150,29200,29200,29200,29200,0
|
|
20230922,164800,10447150,29200,29200,29200,29200,0
|
|
20230922,164700,10447150,29200,29200,29200,29200,0
|
|
20230922,164600,10447150,29200,29200,29200,29200,0
|
|
20230922,164500,10447150,29200,29200,29200,29200,0
|
|
20230922,164400,10447150,29200,29200,29200,29200,0
|
|
20230922,164300,10447150,29200,29200,29200,29200,0
|
|
20230922,164200,10447150,29200,29200,29200,29200,0
|
|
20230922,164100,10447150,29200,29200,29200,29200,0
|
|
20230922,164000,10447150,29200,29200,29200,29200,0
|
|
20230922,163900,10447150,29200,29200,29200,29200,0
|
|
20230922,163800,10447150,29200,29200,29200,29200,0
|
|
20230922,163700,10447150,29200,29200,29200,29200,0
|
|
20230922,163600,10447150,29200,29200,29200,29200,0
|
|
20230922,163500,10447150,29200,29200,29200,29200,0
|
|
20230922,163400,10447150,29200,29200,29200,29200,0
|
|
20230922,163300,10447150,29200,29200,29200,29200,0
|
|
20230922,163200,10447150,29200,29200,29200,29200,0
|
|
20230922,163100,10447150,29200,29200,29200,29200,32
|
|
20230922,163000,10447150,29200,29200,29200,29200,0
|
|
20230922,162900,10447150,29200,29200,29200,29200,0
|
|
20230922,162800,10447150,29200,29200,29200,29200,0
|
|
20230922,162700,10447150,29200,29200,29200,29200,0
|
|
20230922,162600,10447150,29200,29200,29200,29200,0
|
|
20230922,162500,10447150,29200,29200,29200,29200,0
|
|
20230922,162400,10447150,29200,29200,29200,29200,0
|
|
20230922,162300,10447150,29200,29200,29200,29200,0
|
|
20230922,162200,10447150,29200,29200,29200,29200,0
|
|
20230922,162100,10447150,29200,29200,29200,29200,0
|
|
20230922,162000,10447150,29200,29200,29200,29200,0
|
|
20230922,161900,10447150,29200,29200,29200,29200,0
|
|
20230922,161800,10447150,29200,29200,29200,29200,0
|
|
20230922,161700,10447150,29200,29200,29200,29200,0
|
|
20230922,161600,10447150,29200,29200,29200,29200,0
|
|
20230922,161500,10447150,29200,29200,29200,29200,0
|
|
20230922,161400,10447150,29200,29200,29200,29200,0
|
|
20230922,161300,10447150,29200,29200,29200,29200,0
|
|
20230922,161200,10447150,29200,29200,29200,29200,0
|
|
20230922,161100,10447150,29200,29200,29200,29200,0
|
|
20230922,161000,10447150,29200,29200,29200,29200,0
|
|
20230922,160900,10447150,29200,29200,29200,29200,0
|
|
20230922,160800,10447150,29200,29200,29200,29200,0
|
|
20230922,160700,10447150,29200,29200,29200,29200,0
|
|
20230922,160600,10447150,29200,29200,29200,29200,0
|
|
20230922,160500,10447150,29200,29200,29200,29200,0
|
|
20230922,160400,10447150,29200,29200,29200,29200,0
|
|
20230922,160300,10447150,29200,29200,29200,29200,0
|
|
20230922,160200,10447150,29200,29200,29200,29200,0
|
|
20230922,160100,10447150,29200,29200,29200,29200,32
|
|
20230922,160000,10447150,29200,29200,29200,29200,0
|
|
20230922,155900,10447150,29200,29200,29200,29200,0
|
|
20230922,155800,10447150,29200,29200,29200,29200,0
|
|
20230922,155700,10447150,29200,29200,29200,29200,0
|
|
20230922,155600,10447150,29200,29200,29200,29200,0
|
|
20230922,155500,10447150,29200,29200,29200,29200,0
|
|
20230922,155400,10447150,29200,29200,29200,29200,0
|
|
20230922,155300,10447150,29200,29200,29200,29200,0
|
|
20230922,155200,10447150,29200,29200,29200,29200,0
|
|
20230922,155100,10447150,29200,29200,29200,29200,0
|
|
20230922,155000,10447150,29200,29200,29200,29200,0
|
|
20230922,154900,10447150,29200,29200,29200,29200,0
|
|
20230922,154800,10447150,29200,29200,29200,29200,0
|
|
20230922,154700,10447150,29200,29200,29200,29200,0
|
|
20230922,154600,10447150,29200,29200,29200,29200,0
|
|
20230922,154500,10447150,29200,29200,29200,29200,0
|
|
20230922,154400,10447150,29200,29200,29200,29200,0
|
|
20230922,154300,10447150,29200,29200,29200,29200,0
|
|
20230922,154200,10447150,29200,29200,29200,29200,0
|
|
20230922,154100,10447150,29200,29200,29200,29200,0
|
|
20230922,154000,10447150,29200,29200,29200,29200,0
|
|
20230922,153900,10447150,29200,29200,29200,29200,0
|
|
20230922,153800,10447150,29200,29200,29200,29200,0
|
|
20230922,153700,10447150,29200,29200,29200,29200,0
|
|
20230922,153600,10447150,29200,29200,29200,29200,0
|
|
20230922,153500,10447150,29200,29200,29200,29200,0
|
|
20230922,153400,10447150,29200,29200,29200,29200,0
|
|
20230922,153300,10447150,29200,29200,29200,29200,0
|
|
20230922,153200,10447150,29200,29200,29200,29200,0
|
|
20230922,153100,10447150,29200,29200,29200,29200,32
|
|
20230922,153000,10447150,29200,29200,29200,29200,32
|
|
20230922,152900,9512750,29200,29200,29200,29200,0
|
|
20230922,152800,9512750,29200,29200,29200,29200,0
|
|
20230922,152700,9512750,29200,29200,29200,29200,0
|
|
20230922,152600,9512750,29200,29200,29200,29200,0
|
|
20230922,152500,9512750,29200,29200,29200,29200,0
|
|
20230922,152400,9512750,29200,29200,29200,29200,0
|
|
20230922,152300,9512750,29200,29200,29200,29200,0
|
|
20230922,152200,9512750,29200,29200,29200,29200,0
|
|
20230922,152100,9512750,29200,29200,29200,29200,0
|
|
20230922,152000,9512750,29200,29200,29200,29200,0
|
|
20230922,151900,9512750,29200,29200,29200,29200,0
|
|
20230922,151800,9512750,29200,29200,29200,29200,0
|
|
20230922,151700,9512750,29200,29200,29200,29200,0
|
|
20230922,151600,9512750,29200,29200,29200,29200,0
|
|
20230922,151500,9512750,29200,29200,29200,29200,0
|
|
20230922,151400,9512750,29200,29250,29250,29200,4
|
|
20230922,151300,9395850,29250,29250,29250,29250,2
|
|
20230922,151200,9337350,29200,29200,29200,29200,0
|
|
20230922,151100,9337350,29200,29200,29200,29200,0
|
|
20230922,151000,9337350,29200,29200,29200,29200,0
|
|
20230922,150900,9337350,29200,29200,29200,29200,0
|
|
20230922,150800,9337350,29200,29200,29200,29200,0
|
|
20230922,150700,9337350,29200,29200,29200,29200,0
|
|
20230922,150600,9337350,29200,29200,29200,29200,0
|
|
20230922,150500,9337350,29200,29200,29200,29200,0
|
|
20230922,150400,9337350,29200,29200,29200,29200,0
|
|
20230922,150300,9337350,29200,29200,29200,29200,0
|
|
20230922,150200,9337350,29200,29200,29200,29200,0
|
|
20230922,150100,9337350,29200,29200,29200,29200,0
|
|
20230922,150000,9337350,29200,29200,29200,29200,1
|
|
20230922,145900,9308150,29200,29200,29200,29200,0
|
|
20230922,145800,9308150,29200,29200,29200,29200,0
|
|
20230922,145700,9308150,29200,29200,29200,29200,0
|
|
20230922,145600,9308150,29200,29200,29200,29200,0
|
|
20230922,145500,9308150,29200,29200,29200,29200,1
|
|
20230922,145400,9278950,29200,29200,29200,29200,0
|
|
20230922,145300,9278950,29200,29200,29200,29200,0
|
|
20230922,145200,9278950,29200,29200,29200,29200,0
|
|
20230922,145100,9278950,29200,29200,29200,29200,0
|
|
20230922,145000,9278950,29200,29200,29200,29200,0
|
|
20230922,144900,9278950,29200,29200,29200,29200,0
|
|
20230922,144800,9278950,29200,29200,29200,29200,0
|
|
20230922,144700,9278950,29200,29200,29200,29200,0
|
|
20230922,144600,9278950,29200,29200,29200,29200,0
|
|
20230922,144500,9278950,29200,29200,29200,29200,0
|
|
20230922,144400,9278950,29200,29200,29200,29200,0
|
|
20230922,144300,9278950,29200,29200,29200,29200,0
|
|
20230922,144200,9278950,29200,29200,29200,29200,0
|
|
20230922,144100,9278950,29200,29200,29200,29200,0
|
|
20230922,144000,9278950,29200,29200,29200,29200,0
|
|
20230922,143900,9278950,29200,29200,29200,29200,0
|
|
20230922,143800,9278950,29200,29200,29200,29200,0
|
|
20230922,143700,9278950,29200,29200,29200,29200,0
|
|
20230922,143600,9278950,29200,29200,29200,29200,0
|
|
20230922,143500,9278950,29200,29200,29200,29200,0
|
|
20230922,143400,9278950,29200,29200,29200,29200,0
|
|
20230922,143300,9278950,29200,29200,29200,29200,0
|
|
20230922,143200,9278950,29200,29200,29200,29200,0
|
|
20230922,143100,9278950,29200,29200,29200,29200,0
|
|
20230922,143000,9278950,29200,29200,29200,29200,0
|
|
20230922,142900,9278950,29200,29200,29200,29200,0
|
|
20230922,142800,9278950,29200,29200,29200,29200,0
|
|
20230922,142700,9278950,29200,29200,29200,29200,0
|
|
20230922,142600,9278950,29200,29200,29200,29200,0
|
|
20230922,142500,9278950,29200,29200,29200,29200,0
|
|
20230922,142400,9278950,29200,29200,29200,29200,0
|
|
20230922,142300,9278950,29200,29200,29200,29200,0
|
|
20230922,142200,9278950,29200,29200,29200,29200,0
|
|
20230922,142100,9278950,29200,29200,29200,29200,0
|
|
20230922,142000,9278950,29200,29200,29200,29200,0
|
|
20230922,141900,9278950,29200,29200,29200,29200,0
|
|
20230922,141800,9278950,29200,29200,29200,29200,0
|
|
20230922,141700,9278950,29200,29200,29200,29200,0
|
|
20230922,141600,9278950,29200,29200,29200,29200,0
|
|
20230922,141500,9278950,29200,29200,29200,29200,0
|
|
20230922,141400,9278950,29200,29200,29200,29200,0
|
|
20230922,141300,9278950,29200,29200,29200,29200,0
|
|
20230922,141200,9278950,29200,29200,29200,29200,0
|
|
20230922,141100,9278950,29200,29200,29200,29200,0
|
|
20230922,141000,9278950,29200,29200,29200,29200,0
|
|
20230922,140900,9278950,29200,29200,29200,29200,0
|
|
20230922,140800,9278950,29200,29200,29200,29200,0
|
|
20230922,140700,9278950,29200,29200,29200,29200,0
|
|
20230922,140600,9278950,29200,29200,29200,29200,0
|
|
20230922,140500,9278950,29200,29200,29200,29200,0
|
|
20230922,140400,9278950,29200,29200,29200,29200,0
|
|
20230922,140300,9278950,29200,29200,29200,29200,0
|
|
20230922,140200,9278950,29200,29200,29200,29200,0
|
|
20230922,140100,9278950,29200,29200,29200,29200,0
|
|
20230922,140000,9278950,29200,29200,29200,29200,0
|
|
20230922,135900,9278950,29200,29200,29200,29200,0
|
|
20230922,135800,9278950,29200,29200,29200,29200,0
|
|
20230922,135700,9278950,29200,29200,29200,29200,0
|
|
20230922,135600,9278950,29200,29200,29200,29200,0
|
|
20230922,135500,9278950,29200,29200,29200,29200,0
|
|
20230922,135400,9278950,29200,29200,29200,29200,0
|
|
20230922,135300,9278950,29200,29200,29200,29200,0
|
|
20230922,135200,9278950,29200,29200,29200,29200,0
|
|
20230922,135100,9278950,29200,29200,29200,29200,0
|
|
20230922,135000,9278950,29200,29200,29200,29200,0
|
|
20230922,134900,9278950,29200,29200,29200,29200,0
|
|
20230922,134800,9278950,29200,29200,29200,29200,0
|
|
20230922,134700,9278950,29200,29200,29200,29200,0
|
|
20230922,134600,9278950,29200,29200,29200,29200,0
|
|
20230922,134500,9278950,29200,29200,29200,29200,0
|
|
20230922,134400,9278950,29200,29200,29200,29200,0
|
|
20230922,134300,9278950,29200,29200,29200,29200,0
|
|
20230922,134200,9278950,29200,29200,29200,29200,6
|
|
20230922,134100,9103750,29200,29200,29200,29200,0
|
|
20230922,134000,9103750,29200,29250,29250,29200,24
|
|
20230922,133900,8401950,29200,29200,29200,29200,0
|
|
20230922,133800,8401950,29200,29200,29200,29200,0
|
|
20230922,133700,8401950,29200,29200,29200,29200,0
|
|
20230922,133600,8401950,29200,29200,29200,29200,0
|
|
20230922,133500,8401950,29200,29200,29200,29200,0
|
|
20230922,133400,8401950,29200,29200,29200,29200,0
|
|
20230922,133300,8401950,29200,29200,29200,29200,0
|
|
20230922,133200,8401950,29200,29200,29200,29200,0
|
|
20230922,133100,8401950,29200,29200,29200,29200,0
|
|
20230922,133000,8401950,29200,29200,29200,29200,0
|
|
20230922,132900,8401950,29200,29250,29250,29200,14
|
|
20230922,132800,7992600,29250,29250,29250,29250,0
|
|
20230922,132700,7992600,29250,29250,29250,29250,0
|
|
20230922,132600,7992600,29250,29250,29250,29250,0
|
|
20230922,132500,7992600,29250,29250,29250,29250,0
|
|
20230922,132400,7992600,29250,29250,29250,29250,0
|
|
20230922,132300,7992600,29250,29250,29250,29250,0
|
|
20230922,132200,7992600,29250,29250,29250,29250,0
|
|
20230922,132100,7992600,29250,29250,29250,29250,0
|
|
20230922,132000,7992600,29250,29250,29250,29250,0
|
|
20230922,131900,7992600,29250,29250,29250,29250,0
|
|
20230922,131800,7992600,29250,29250,29250,29250,0
|
|
20230922,131700,7992600,29250,29250,29250,29250,0
|
|
20230922,131600,7992600,29250,29250,29250,29250,0
|
|
20230922,131500,7992600,29250,29250,29250,29250,0
|
|
20230922,131400,7992600,29250,29250,29250,29250,0
|
|
20230922,131300,7992600,29250,29250,29250,29250,1
|
|
20230922,131200,7963350,29200,29200,29200,29200,0
|
|
20230922,131100,7963350,29200,29200,29200,29200,0
|
|
20230922,131000,7963350,29200,29200,29200,29200,0
|
|
20230922,130900,7963350,29200,29200,29200,29200,0
|
|
20230922,130800,7963350,29200,29200,29200,29200,0
|
|
20230922,130700,7963350,29200,29200,29200,29200,0
|
|
20230922,130600,7963350,29200,29200,29200,29200,0
|
|
20230922,130500,7963350,29200,29200,29200,29200,0
|
|
20230922,130400,7963350,29200,29200,29200,29200,0
|
|
20230922,130300,7963350,29200,29200,29200,29200,0
|
|
20230922,130200,7963350,29200,29200,29200,29200,0
|
|
20230922,130100,7963350,29200,29200,29200,29200,0
|
|
20230922,130000,7963350,29200,29200,29200,29200,0
|
|
20230922,125900,7963350,29200,29200,29200,29200,0
|
|
20230922,125800,7963350,29200,29200,29200,29200,0
|
|
20230922,125700,7963350,29200,29200,29200,29200,0
|
|
20230922,125600,7963350,29200,29200,29200,29200,0
|
|
20230922,125500,7963350,29200,29200,29200,29200,0
|
|
20230922,125400,7963350,29200,29200,29200,29200,0
|
|
20230922,125300,7963350,29200,29200,29200,29200,0
|
|
20230922,125200,7963350,29200,29200,29200,29200,0
|
|
20230922,125100,7963350,29200,29200,29200,29200,0
|
|
20230922,125000,7963350,29200,29200,29200,29200,0
|
|
20230922,124900,7963350,29200,29200,29200,29200,0
|
|
20230922,124800,7963350,29200,29200,29200,29200,0
|
|
20230922,124700,7963350,29200,29200,29200,29200,0
|
|
20230922,124600,7963350,29200,29200,29200,29200,0
|
|
20230922,124500,7963350,29200,29200,29200,29200,0
|
|
20230922,124400,7963350,29200,29200,29200,29200,0
|
|
20230922,124300,7963350,29200,29200,29200,29200,0
|
|
20230922,124200,7963350,29200,29200,29200,29200,0
|
|
20230922,124100,7963350,29200,29200,29200,29200,0
|
|
20230922,124000,7963350,29200,29200,29200,29200,0
|
|
20230922,123900,7963350,29200,29200,29200,29200,0
|
|
20230922,123800,7963350,29200,29200,29200,29200,0
|
|
20230922,123700,7963350,29200,29200,29200,29200,0
|
|
20230922,123600,7963350,29200,29200,29200,29200,0
|
|
20230922,123500,7963350,29200,29200,29200,29200,0
|
|
20230922,123400,7963350,29200,29200,29200,29200,0
|
|
20230922,123300,7963350,29200,29200,29200,29200,0
|
|
20230922,123200,7963350,29200,29200,29200,29200,0
|
|
20230922,123100,7963350,29200,29200,29200,29200,0
|
|
20230922,123000,7963350,29200,29200,29200,29200,0
|
|
20230922,122900,7963350,29200,29200,29200,29200,0
|
|
20230922,122800,7963350,29200,29200,29200,29200,0
|
|
20230922,122700,7963350,29200,29200,29200,29200,0
|
|
20230922,122600,7963350,29200,29200,29200,29200,0
|
|
20230922,122500,7963350,29200,29200,29200,29200,0
|
|
20230922,122400,7963350,29200,29200,29200,29200,0
|
|
20230922,122300,7963350,29200,29200,29200,29200,0
|
|
20230922,122200,7963350,29200,29200,29200,29200,0
|
|
20230922,122100,7963350,29200,29200,29200,29200,0
|
|
20230922,122000,7963350,29200,29200,29200,29200,0
|
|
20230922,121900,7963350,29200,29200,29200,29200,0
|
|
20230922,121800,7963350,29200,29200,29200,29200,0
|
|
20230922,121700,7963350,29200,29200,29200,29200,0
|
|
20230922,121600,7963350,29200,29200,29200,29200,0
|
|
20230922,121500,7963350,29200,29200,29200,29200,0
|
|
20230922,121400,7963350,29200,29200,29200,29200,0
|
|
20230922,121300,7963350,29200,29200,29200,29200,0
|
|
20230922,121200,7963350,29200,29200,29200,29200,0
|
|
20230922,121100,7963350,29200,29200,29200,29200,0
|
|
20230922,121000,7963350,29200,29200,29200,29200,0
|
|
20230922,120900,7963350,29200,29200,29200,29200,0
|
|
20230922,120800,7963350,29200,29200,29200,29200,0
|
|
20230922,120700,7963350,29200,29200,29200,29200,0
|
|
20230922,120600,7963350,29200,29200,29200,29200,0
|
|
20230922,120500,7963350,29200,29200,29200,29200,0
|
|
20230922,120400,7963350,29200,29200,29200,29200,0
|
|
20230922,120300,7963350,29200,29200,29200,29200,0
|
|
20230922,120200,7963350,29200,29200,29200,29200,0
|
|
20230922,120100,7963350,29200,29200,29200,29200,0
|
|
20230922,120000,7963350,29200,29200,29200,29200,0
|
|
20230922,115900,7963350,29200,29200,29200,29200,0
|
|
20230922,115800,7963350,29200,29200,29200,29200,0
|
|
20230922,115700,7963350,29200,29200,29200,29100,21
|
|
20230922,115600,7350250,29200,29200,29200,29200,0
|
|
20230922,115500,7350250,29200,29200,29200,29200,0
|
|
20230922,115400,7350250,29200,29200,29200,29200,0
|
|
20230922,115300,7350250,29200,29200,29200,29200,0
|
|
20230922,115200,7350250,29200,29200,29200,29200,0
|
|
20230922,115100,7350250,29200,29200,29200,29200,0
|
|
20230922,115000,7350250,29200,29200,29200,29200,0
|
|
20230922,114900,7350250,29200,29200,29200,29200,0
|
|
20230922,114800,7350250,29200,29200,29200,29200,0
|
|
20230922,114700,7350250,29200,29200,29200,29200,0
|
|
20230922,114600,7350250,29200,29200,29200,29200,0
|
|
20230922,114500,7350250,29200,29200,29200,29200,0
|
|
20230922,114400,7350250,29200,29200,29200,29200,0
|
|
20230922,114300,7350250,29200,29200,29200,29200,0
|
|
20230922,114200,7350250,29200,29200,29200,29200,0
|
|
20230922,114100,7350250,29200,29200,29200,29200,0
|
|
20230922,114000,7350250,29200,29200,29200,29200,0
|
|
20230922,113900,7350250,29200,29200,29200,29200,0
|
|
20230922,113800,7350250,29200,29200,29200,29200,0
|
|
20230922,113700,7350250,29200,29200,29200,29200,0
|
|
20230922,113600,7350250,29200,29200,29200,29200,0
|
|
20230922,113500,7350250,29200,29200,29200,29200,0
|
|
20230922,113400,7350250,29200,29200,29200,29200,0
|
|
20230922,113300,7350250,29200,29200,29200,29200,0
|
|
20230922,113200,7350250,29200,29200,29200,29200,0
|
|
20230922,113100,7350250,29200,29200,29200,29200,0
|
|
20230922,113000,7350250,29200,29250,29250,29200,5
|
|
20230922,112900,7204150,29250,29250,29250,29250,0
|
|
20230922,112800,7204150,29250,29250,29250,29250,0
|
|
20230922,112700,7204150,29250,29250,29250,29250,0
|
|
20230922,112600,7204150,29250,29250,29250,29250,0
|
|
20230922,112500,7204150,29250,29250,29250,29250,0
|
|
20230922,112400,7204150,29250,29250,29250,29250,0
|
|
20230922,112300,7204150,29250,29250,29250,29250,0
|
|
20230922,112200,7204150,29250,29250,29250,29250,0
|
|
20230922,112100,7204150,29250,29250,29250,29250,0
|
|
20230922,112000,7204150,29250,29250,29250,29250,0
|
|
20230922,111900,7204150,29250,29250,29250,29250,0
|
|
20230922,111800,7204150,29250,29250,29250,29250,0
|
|
20230922,111700,7204150,29250,29250,29250,29250,0
|
|
20230922,111600,7204150,29250,29250,29250,29250,0
|
|
20230922,111500,7204150,29250,29250,29250,29250,0
|
|
20230922,111400,7204150,29250,29250,29250,29250,0
|
|
20230922,111300,7204150,29250,29250,29250,29250,0
|
|
20230922,111200,7204150,29250,29250,29250,29250,0
|
|
20230922,111100,7204150,29250,29250,29250,29250,0
|
|
20230922,111000,7204150,29250,29250,29250,29250,0
|
|
20230922,110900,7204150,29250,29250,29250,29250,0
|
|
20230922,110800,7204150,29250,29250,29250,29250,0
|
|
20230922,110700,7204150,29250,29250,29250,29250,0
|
|
20230922,110600,7204150,29250,29250,29250,29250,0
|
|
20230922,110500,7204150,29250,29250,29250,29250,0
|
|
20230922,110400,7204150,29250,29250,29250,29250,0
|
|
20230922,110300,7204150,29250,29250,29250,29250,0
|
|
20230922,110200,7204150,29250,29250,29250,29250,1
|
|
20230922,110100,7174900,29200,29200,29200,29200,0
|
|
20230922,110000,7174900,29200,29200,29200,29200,0
|
|
20230922,105900,7174900,29200,29200,29200,29200,0
|
|
20230922,105800,7174900,29200,29200,29200,29200,0
|
|
20230922,105700,7174900,29200,29200,29200,29200,0
|
|
20230922,105600,7174900,29200,29200,29200,29200,3
|
|
20230922,105500,7087300,29200,29200,29200,29200,0
|
|
20230922,105400,7087300,29200,29200,29200,29200,0
|
|
20230922,105300,7087300,29200,29200,29200,29200,0
|
|
20230922,105200,7087300,29200,29200,29200,29200,0
|
|
20230922,105100,7087300,29200,29200,29200,29200,0
|
|
20230922,105000,7087300,29200,29200,29200,29200,0
|
|
20230922,104900,7087300,29200,29200,29200,29200,0
|
|
20230922,104800,7087300,29200,29200,29200,29200,0
|
|
20230922,104700,7087300,29200,29200,29200,29200,0
|
|
20230922,104600,7087300,29200,29200,29200,29200,0
|
|
20230922,104500,7087300,29200,29200,29200,29200,0
|
|
20230922,104400,7087300,29200,29200,29200,29200,0
|
|
20230922,104300,7087300,29200,29200,29200,29200,0
|
|
20230922,104200,7087300,29200,29200,29200,29200,0
|
|
20230922,104100,7087300,29200,29200,29200,29200,0
|
|
20230922,104000,7087300,29200,29200,29200,29200,0
|
|
20230922,103900,7087300,29200,29200,29200,29200,0
|
|
20230922,103800,7087300,29200,29200,29200,29200,0
|
|
20230922,103700,7087300,29200,29200,29200,29200,0
|
|
20230922,103600,7087300,29200,29200,29200,29200,0
|
|
20230922,103500,7087300,29200,29200,29200,29200,0
|
|
20230922,103400,7087300,29200,29200,29200,29200,0
|
|
20230922,103300,7087300,29200,29200,29200,29200,0
|
|
20230922,103200,7087300,29200,29200,29200,29200,0
|
|
20230922,103100,7087300,29200,29200,29200,29200,0
|
|
20230922,103000,7087300,29200,29200,29200,29200,0
|
|
20230922,102900,7087300,29200,29200,29200,29200,0
|
|
20230922,102800,7087300,29200,29200,29200,29200,0
|
|
20230922,102700,7087300,29200,29200,29200,29200,0
|
|
20230922,102600,7087300,29200,29200,29200,29200,0
|
|
20230922,102500,7087300,29200,29200,29200,29200,0
|
|
20230922,102400,7087300,29200,29200,29200,29200,0
|
|
20230922,102300,7087300,29200,29200,29200,29200,0
|
|
20230922,102200,7087300,29200,29200,29200,29200,0
|
|
20230922,102100,7087300,29200,29200,29200,29200,0
|
|
20230922,102000,7087300,29200,29200,29200,29200,0
|
|
20230922,101900,7087300,29200,29200,29200,29200,0
|
|
20230922,101800,7087300,29200,29200,29200,29200,0
|
|
20230922,101700,7087300,29200,29200,29200,29200,0
|
|
20230922,101600,7087300,29200,29200,29200,29200,0
|
|
20230922,101500,7087300,29200,29200,29200,29200,0
|
|
20230922,101400,7087300,29200,29200,29200,29200,0
|
|
20230922,101300,7087300,29200,29200,29200,29200,0
|
|
20230922,101200,7087300,29200,29200,29200,29200,0
|
|
20230922,101100,7087300,29200,29200,29200,29200,0
|
|
20230922,101000,7087300,29200,29200,29200,29200,36
|
|
20230922,100900,6036100,29200,29200,29200,29200,0
|
|
20230922,100800,6036100,29200,29200,29200,29200,0
|
|
20230922,100700,6036100,29200,29200,29200,29200,0
|
|
20230922,100600,6036100,29200,29200,29200,29200,0
|
|
20230922,100500,6036100,29200,29200,29200,29200,0
|
|
20230922,100400,6036100,29200,29200,29200,29200,0
|
|
20230922,100300,6036100,29200,29200,29200,29200,0
|
|
20230922,100200,6036100,29200,29200,29200,29200,0
|
|
20230922,100100,6036100,29200,29200,29200,29200,0
|
|
20230922,100000,6036100,29200,29200,29200,29200,0
|
|
20230922,095900,6036100,29200,29200,29200,29200,4
|
|
20230922,095800,5919300,29200,29200,29200,29200,0
|
|
20230922,095700,5919300,29200,29200,29200,29200,0
|
|
20230922,095600,5919300,29200,29200,29200,29200,0
|
|
20230922,095500,5919300,29200,29200,29200,29200,0
|
|
20230922,095400,5919300,29200,29200,29200,29200,0
|
|
20230922,095300,5919300,29200,29200,29200,29200,0
|
|
20230922,095200,5919300,29200,29200,29200,29200,0
|
|
20230922,095100,5919300,29200,29200,29200,29200,0
|
|
20230922,095000,5919300,29200,29200,29200,29200,0
|
|
20230922,094900,5919300,29200,29200,29200,29200,0
|
|
20230922,094800,5919300,29200,29200,29200,29200,0
|
|
20230922,094700,5919300,29200,29200,29200,29200,0
|
|
20230922,094600,5919300,29200,29200,29200,29200,0
|
|
20230922,094500,5919300,29200,29200,29200,29200,0
|
|
20230922,094400,5919300,29200,29200,29200,29200,0
|
|
20230922,094300,5919300,29200,29200,29200,29200,0
|
|
20230922,094200,5919300,29200,29200,29200,29200,0
|
|
20230922,094100,5919300,29200,29200,29200,29200,0
|
|
20230922,094000,5919300,29200,29200,29200,29200,0
|
|
20230922,093900,5919300,29200,29200,29200,29200,0
|
|
20230922,093800,5919300,29200,29200,29200,29200,0
|
|
20230922,093700,5919300,29200,29200,29200,29100,59
|
|
20230922,093600,4201000,29250,29250,29250,29250,0
|
|
20230922,093500,4201000,29250,29250,29250,29250,0
|
|
20230922,093400,4201000,29250,29250,29250,29250,0
|
|
20230922,093300,4201000,29250,29250,29250,29250,0
|
|
20230922,093200,4201000,29250,29250,29250,29250,0
|
|
20230922,093100,4201000,29250,29250,29250,29250,0
|
|
20230922,093000,4201000,29250,29250,29250,29250,0
|
|
20230922,092900,4201000,29250,29250,29250,29250,0
|
|
20230922,092800,4201000,29250,29250,29250,29250,1
|
|
20230922,092700,4171750,29200,29200,29200,29200,0
|
|
20230922,092600,4171750,29200,29200,29200,29200,0
|
|
20230922,092500,4171750,29200,29200,29200,29200,0
|
|
20230922,092400,4171750,29200,29200,29200,29200,0
|
|
20230922,092300,4171750,29200,29200,29200,29200,0
|
|
20230922,092200,4171750,29200,29200,29200,29200,0
|
|
20230922,092100,4171750,29200,29200,29200,29200,0
|
|
20230922,092000,4171750,29200,29200,29200,29200,0
|
|
20230922,091900,4171750,29200,29200,29200,29200,1
|
|
20230922,091800,4142550,29300,29300,29300,29300,0
|
|
20230922,091700,4142550,29300,29300,29300,29300,0
|
|
20230922,091600,4142550,29300,29300,29300,29300,0
|
|
20230922,091500,4142550,29300,29300,29300,29300,0
|
|
20230922,091400,4142550,29300,29300,29300,29300,0
|
|
20230922,091300,4142550,29300,29250,29300,29250,3
|
|
20230922,091200,4054750,29200,29200,29200,29200,1
|
|
20230922,091100,4025550,29200,29200,29200,29200,0
|
|
20230922,091000,4025550,29200,29200,29200,29200,1
|
|
20230922,090900,3996350,29150,29150,29150,29150,0
|
|
20230922,090800,3996350,29150,29150,29150,29150,0
|
|
20230922,090700,3996350,29150,29150,29150,29150,3
|
|
20230922,090600,3908900,29150,29150,29150,29150,1
|
|
20230922,090500,3879750,29150,29150,29200,29150,7
|
|
20230922,090400,3675650,29150,29150,29150,29150,13
|
|
20230922,090300,3296700,29200,29200,29200,29200,1
|
|
20230922,090200,3267500,29150,29150,29150,29150,0
|
|
20230922,090100,3267500,29150,29150,29150,29150,36
|
|
20230922,090000,2218100,29300,28800,29300,28800,77
|