579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183600,266380000,231500,231500,231500,231500,17
|
|
20230919,183500,266380000,231500,231500,231500,231500,0
|
|
20230919,183400,266380000,231500,231500,231500,231500,0
|
|
20230919,183300,266380000,231500,231500,231500,231500,0
|
|
20230919,183200,266380000,231500,231500,231500,231500,0
|
|
20230919,183100,266380000,231500,231500,231500,231500,0
|
|
20230919,183000,266380000,231500,231500,231500,231500,0
|
|
20230919,182900,266380000,231500,231500,231500,231500,0
|
|
20230919,182800,266380000,231500,231500,231500,231500,0
|
|
20230919,182700,266380000,231500,231500,231500,231500,0
|
|
20230919,182600,266380000,231500,231500,231500,231500,0
|
|
20230919,182500,266380000,231500,231500,231500,231500,0
|
|
20230919,182400,266380000,231500,231500,231500,231500,0
|
|
20230919,182300,266380000,231500,231500,231500,231500,0
|
|
20230919,182200,266380000,231500,231500,231500,231500,0
|
|
20230919,182100,266380000,231500,231500,231500,231500,0
|
|
20230919,182000,266380000,231500,231500,231500,231500,0
|
|
20230919,181900,266380000,231500,231500,231500,231500,0
|
|
20230919,181800,266380000,231500,231500,231500,231500,0
|
|
20230919,181700,266380000,231500,231500,231500,231500,0
|
|
20230919,181600,266380000,231500,231500,231500,231500,0
|
|
20230919,181500,266380000,231500,231500,231500,231500,0
|
|
20230919,181400,266380000,231500,231500,231500,231500,0
|
|
20230919,181300,266380000,231500,231500,231500,231500,0
|
|
20230919,181200,266380000,231500,231500,231500,231500,0
|
|
20230919,181100,266380000,231500,231500,231500,231500,0
|
|
20230919,181000,266380000,231500,231500,231500,231500,0
|
|
20230919,180900,266380000,231500,231500,231500,231500,0
|
|
20230919,180800,266380000,231500,231500,231500,231500,0
|
|
20230919,180700,266380000,231500,231500,231500,231500,0
|
|
20230919,180600,266380000,231500,231500,231500,231500,17
|
|
20230919,180500,266380000,231500,231500,231500,231500,0
|
|
20230919,180400,266380000,231500,231500,231500,231500,0
|
|
20230919,180300,266380000,231500,231500,231500,231500,0
|
|
20230919,180200,266380000,231500,231500,231500,231500,0
|
|
20230919,180100,266380000,231500,231500,231500,231500,0
|
|
20230919,180000,266380000,231500,231500,231500,231500,0
|
|
20230919,175900,266380000,231500,231500,231500,231500,0
|
|
20230919,175800,266380000,231500,231500,231500,231500,0
|
|
20230919,175700,266380000,231500,231500,231500,231500,0
|
|
20230919,175600,266380000,231500,231500,231500,231500,0
|
|
20230919,175500,266380000,231500,231500,231500,231500,0
|
|
20230919,175400,266380000,231500,231500,231500,231500,0
|
|
20230919,175300,266380000,231500,231500,231500,231500,0
|
|
20230919,175200,266380000,231500,231500,231500,231500,0
|
|
20230919,175100,266380000,231500,231500,231500,231500,0
|
|
20230919,175000,266380000,231500,231500,231500,231500,0
|
|
20230919,174900,266380000,231500,231500,231500,231500,0
|
|
20230919,174800,266380000,231500,231500,231500,231500,0
|
|
20230919,174700,266380000,231500,231500,231500,231500,0
|
|
20230919,174600,266380000,231500,231500,231500,231500,0
|
|
20230919,174500,266380000,231500,231500,231500,231500,0
|
|
20230919,174400,266380000,231500,231500,231500,231500,0
|
|
20230919,174300,266380000,231500,231500,231500,231500,0
|
|
20230919,174200,266380000,231500,231500,231500,231500,0
|
|
20230919,174100,266380000,231500,231500,231500,231500,0
|
|
20230919,174000,266380000,231500,231500,231500,231500,0
|
|
20230919,173900,266380000,231500,231500,231500,231500,0
|
|
20230919,173800,266380000,231500,231500,231500,231500,0
|
|
20230919,173700,266380000,231500,231500,231500,231500,0
|
|
20230919,173600,266380000,231500,231500,231500,231500,17
|
|
20230919,173500,266380000,231500,231500,231500,231500,0
|
|
20230919,173400,266380000,231500,231500,231500,231500,0
|
|
20230919,173300,266380000,231500,231500,231500,231500,0
|
|
20230919,173200,266380000,231500,231500,231500,231500,0
|
|
20230919,173100,266380000,231500,231500,231500,231500,0
|
|
20230919,173000,266380000,231500,231500,231500,231500,0
|
|
20230919,172900,266380000,231500,231500,231500,231500,0
|
|
20230919,172800,266380000,231500,231500,231500,231500,0
|
|
20230919,172700,266380000,231500,231500,231500,231500,0
|
|
20230919,172600,266380000,231500,231500,231500,231500,0
|
|
20230919,172500,266380000,231500,231500,231500,231500,0
|
|
20230919,172400,266380000,231500,231500,231500,231500,0
|
|
20230919,172300,266380000,231500,231500,231500,231500,0
|
|
20230919,172200,266380000,231500,231500,231500,231500,0
|
|
20230919,172100,266380000,231500,231500,231500,231500,0
|
|
20230919,172000,266380000,231500,231500,231500,231500,0
|
|
20230919,171900,266380000,231500,231500,231500,231500,0
|
|
20230919,171800,266380000,231500,231500,231500,231500,0
|
|
20230919,171700,266380000,231500,231500,231500,231500,0
|
|
20230919,171600,266380000,231500,231500,231500,231500,0
|
|
20230919,171500,266380000,231500,231500,231500,231500,0
|
|
20230919,171400,266380000,231500,231500,231500,231500,0
|
|
20230919,171300,266380000,231500,231500,231500,231500,0
|
|
20230919,171200,266380000,231500,231500,231500,231500,0
|
|
20230919,171100,266380000,231500,231500,231500,231500,0
|
|
20230919,171000,266380000,231500,231500,231500,231500,0
|
|
20230919,170900,266380000,231500,231500,231500,231500,0
|
|
20230919,170800,266380000,231500,231500,231500,231500,0
|
|
20230919,170700,266380000,231500,231500,231500,231500,0
|
|
20230919,170600,266380000,231500,231500,231500,231500,17
|
|
20230919,170500,266380000,231500,231500,231500,231500,0
|
|
20230919,170400,266380000,231500,231500,231500,231500,0
|
|
20230919,170300,266380000,231500,231500,231500,231500,0
|
|
20230919,170200,266380000,231500,231500,231500,231500,0
|
|
20230919,170100,266380000,231500,231500,231500,231500,0
|
|
20230919,170000,266380000,231500,231500,231500,231500,0
|
|
20230919,165900,266380000,231500,231500,231500,231500,0
|
|
20230919,165800,266380000,231500,231500,231500,231500,0
|
|
20230919,165700,266380000,231500,231500,231500,231500,0
|
|
20230919,165600,266380000,231500,231500,231500,231500,0
|
|
20230919,165500,266380000,231500,231500,231500,231500,0
|
|
20230919,165400,266380000,231500,231500,231500,231500,0
|
|
20230919,165300,266380000,231500,231500,231500,231500,0
|
|
20230919,165200,266380000,231500,231500,231500,231500,0
|
|
20230919,165100,266380000,231500,231500,231500,231500,0
|
|
20230919,165000,266380000,231500,231500,231500,231500,0
|
|
20230919,164900,266380000,231500,231500,231500,231500,0
|
|
20230919,164800,266380000,231500,231500,231500,231500,0
|
|
20230919,164700,266380000,231500,231500,231500,231500,0
|
|
20230919,164600,266380000,231500,231500,231500,231500,0
|
|
20230919,164500,266380000,231500,231500,231500,231500,0
|
|
20230919,164400,266380000,231500,231500,231500,231500,0
|
|
20230919,164300,266380000,231500,231500,231500,231500,0
|
|
20230919,164200,266380000,231500,231500,231500,231500,0
|
|
20230919,164100,266380000,231500,231500,231500,231500,0
|
|
20230919,164000,266380000,231500,231500,231500,231500,0
|
|
20230919,163900,266380000,231500,231500,231500,231500,0
|
|
20230919,163800,266380000,231500,231500,231500,231500,0
|
|
20230919,163700,266380000,231500,231500,231500,231500,0
|
|
20230919,163600,266380000,231500,231500,231500,231500,17
|
|
20230919,163500,266380000,231500,231500,231500,231500,0
|
|
20230919,163400,266380000,231500,231500,231500,231500,0
|
|
20230919,163300,266380000,231500,231500,231500,231500,0
|
|
20230919,163200,266380000,231500,231500,231500,231500,0
|
|
20230919,163100,266380000,231500,231500,231500,231500,0
|
|
20230919,163000,266380000,231500,231500,231500,231500,0
|
|
20230919,162900,266380000,231500,231500,231500,231500,0
|
|
20230919,162800,266380000,231500,231500,231500,231500,0
|
|
20230919,162700,266380000,231500,231500,231500,231500,0
|
|
20230919,162600,266380000,231500,231500,231500,231500,0
|
|
20230919,162500,266380000,231500,231500,231500,231500,0
|
|
20230919,162400,266380000,231500,231500,231500,231500,0
|
|
20230919,162300,266380000,231500,231500,231500,231500,0
|
|
20230919,162200,266380000,231500,231500,231500,231500,0
|
|
20230919,162100,266380000,231500,231500,231500,231500,0
|
|
20230919,162000,266380000,231500,231500,231500,231500,0
|
|
20230919,161900,266380000,231500,231500,231500,231500,0
|
|
20230919,161800,266380000,231500,231500,231500,231500,0
|
|
20230919,161700,266380000,231500,231500,231500,231500,0
|
|
20230919,161600,266380000,231500,231500,231500,231500,0
|
|
20230919,161500,266380000,231500,231500,231500,231500,0
|
|
20230919,161400,266380000,231500,231500,231500,231500,0
|
|
20230919,161300,266380000,231500,231500,231500,231500,0
|
|
20230919,161200,266380000,231500,231500,231500,231500,0
|
|
20230919,161100,266380000,231500,231500,231500,231500,0
|
|
20230919,161000,266380000,231500,231500,231500,231500,0
|
|
20230919,160900,266380000,231500,231500,231500,231500,0
|
|
20230919,160800,266380000,231500,231500,231500,231500,0
|
|
20230919,160700,266380000,231500,231500,231500,231500,0
|
|
20230919,160600,266380000,231500,231500,231500,231500,17
|
|
20230919,160500,266380000,231500,231500,231500,231500,0
|
|
20230919,160400,266380000,231500,231500,231500,231500,0
|
|
20230919,160300,266380000,231500,231500,231500,231500,0
|
|
20230919,160200,266380000,231500,231500,231500,231500,0
|
|
20230919,160100,266380000,231500,231500,231500,231500,0
|
|
20230919,160000,266380000,231500,231500,231500,231500,0
|
|
20230919,155900,266380000,231500,231500,231500,231500,0
|
|
20230919,155800,266380000,231500,231500,231500,231500,0
|
|
20230919,155700,266380000,231500,231500,231500,231500,0
|
|
20230919,155600,266380000,231500,231500,231500,231500,0
|
|
20230919,155500,266380000,231500,231500,231500,231500,0
|
|
20230919,155400,266380000,231500,231500,231500,231500,0
|
|
20230919,155300,266380000,231500,231500,231500,231500,0
|
|
20230919,155200,266380000,231500,231500,231500,231500,0
|
|
20230919,155100,266380000,231500,231500,231500,231500,0
|
|
20230919,155000,266380000,231500,231500,231500,231500,0
|
|
20230919,154900,266380000,231500,231500,231500,231500,0
|
|
20230919,154800,266380000,231500,231500,231500,231500,0
|
|
20230919,154700,266380000,231500,231500,231500,231500,0
|
|
20230919,154600,266380000,231500,231500,231500,231500,0
|
|
20230919,154500,266380000,231500,231500,231500,231500,0
|
|
20230919,154400,266380000,231500,231500,231500,231500,0
|
|
20230919,154300,266380000,231500,231500,231500,231500,0
|
|
20230919,154200,266380000,231500,231500,231500,231500,0
|
|
20230919,154100,266380000,231500,231500,231500,231500,0
|
|
20230919,154000,266380000,231500,231500,231500,231500,0
|
|
20230919,153900,266380000,231500,231500,231500,231500,0
|
|
20230919,153800,266380000,231500,231500,231500,231500,0
|
|
20230919,153700,266380000,231500,231500,231500,231500,0
|
|
20230919,153600,266380000,231500,231500,231500,231500,17
|
|
20230919,153500,266380000,231500,231500,231500,231500,0
|
|
20230919,153400,266380000,231500,231500,231500,231500,0
|
|
20230919,153300,266380000,231500,231500,231500,231500,0
|
|
20230919,153200,266380000,231500,231500,231500,231500,0
|
|
20230919,153100,266380000,231500,231500,231500,231500,0
|
|
20230919,153000,266380000,231500,231500,231500,231500,17
|
|
20230919,152900,262444500,231500,231500,231500,231500,0
|
|
20230919,152800,262444500,231500,231500,231500,231500,0
|
|
20230919,152700,262444500,231500,231500,231500,231500,0
|
|
20230919,152600,262444500,231500,231500,231500,231500,0
|
|
20230919,152500,262444500,231500,231500,231500,231500,0
|
|
20230919,152400,262444500,231500,231500,231500,231500,0
|
|
20230919,152300,262444500,231500,231500,231500,231500,0
|
|
20230919,152200,262444500,231500,231500,231500,231500,0
|
|
20230919,152100,262444500,231500,231500,231500,231500,0
|
|
20230919,152000,262444500,231500,231500,231500,231500,0
|
|
20230919,151900,262444500,231500,231500,231500,231500,0
|
|
20230919,151800,262444500,231500,231500,231500,231500,0
|
|
20230919,151700,262444500,231500,231500,231500,231500,0
|
|
20230919,151600,262444500,231500,231500,231500,231500,0
|
|
20230919,151500,262444500,231500,231500,231500,231500,0
|
|
20230919,151400,262444500,231500,231500,231500,231500,0
|
|
20230919,151300,262444500,231500,231500,231500,231500,0
|
|
20230919,151200,262444500,231500,231500,231500,231500,0
|
|
20230919,151100,262444500,231500,231500,231500,231500,0
|
|
20230919,151000,262444500,231500,231000,231500,231000,4
|
|
20230919,150900,261520000,231500,231500,231500,231500,0
|
|
20230919,150800,261520000,231500,231500,231500,231500,17
|
|
20230919,150700,257584500,231000,231000,231000,231000,0
|
|
20230919,150600,257584500,231000,231000,231000,231000,0
|
|
20230919,150500,257584500,231000,231000,231000,231000,0
|
|
20230919,150400,257584500,231000,231000,231000,231000,0
|
|
20230919,150300,257584500,231000,231000,231000,231000,0
|
|
20230919,150200,257584500,231000,231000,231000,231000,0
|
|
20230919,150100,257584500,231000,231000,231000,231000,0
|
|
20230919,150000,257584500,231000,231000,231000,231000,2
|
|
20230919,145900,257122500,231500,231500,231500,231500,1
|
|
20230919,145800,256891000,231500,231500,231500,231500,0
|
|
20230919,145700,256891000,231500,231500,231500,231500,0
|
|
20230919,145600,256891000,231500,231500,231500,231500,0
|
|
20230919,145500,256891000,231500,231500,231500,231500,0
|
|
20230919,145400,256891000,231500,231500,231500,231500,1
|
|
20230919,145300,256659500,231500,231500,231500,231500,0
|
|
20230919,145200,256659500,231500,231500,231500,231500,0
|
|
20230919,145100,256659500,231500,231500,231500,231500,1
|
|
20230919,145000,256428000,231000,231000,231000,231000,10
|
|
20230919,144900,254118000,231000,231000,231000,231000,0
|
|
20230919,144800,254118000,231000,231000,231000,231000,0
|
|
20230919,144700,254118000,231000,231000,231000,231000,0
|
|
20230919,144600,254118000,231000,231000,231000,231000,30
|
|
20230919,144500,247188000,231000,231000,231000,231000,40
|
|
20230919,144400,237948000,231500,231500,231500,231500,0
|
|
20230919,144300,237948000,231500,231500,231500,231500,6
|
|
20230919,144200,236559000,231500,231500,231500,231500,0
|
|
20230919,144100,236559000,231500,231500,231500,231500,0
|
|
20230919,144000,236559000,231500,231500,231500,231500,0
|
|
20230919,143900,236559000,231500,231500,231500,231500,0
|
|
20230919,143800,236559000,231500,231500,231500,231500,0
|
|
20230919,143700,236559000,231500,231500,231500,231500,0
|
|
20230919,143600,236559000,231500,231500,231500,231500,0
|
|
20230919,143500,236559000,231500,231500,231500,231500,1
|
|
20230919,143400,236327500,231500,231500,231500,231500,10
|
|
20230919,143300,234012500,231500,231500,231500,231500,1
|
|
20230919,143200,233781000,231500,231500,231500,231500,0
|
|
20230919,143100,233781000,231500,231500,231500,231500,0
|
|
20230919,143000,233781000,231500,231500,231500,231500,0
|
|
20230919,142900,233781000,231500,231500,231500,231500,0
|
|
20230919,142800,233781000,231500,231500,231500,231500,0
|
|
20230919,142700,233781000,231500,231500,231500,231500,0
|
|
20230919,142600,233781000,231500,231500,231500,231500,0
|
|
20230919,142500,233781000,231500,231500,231500,231500,0
|
|
20230919,142400,233781000,231500,231500,231500,231500,0
|
|
20230919,142300,233781000,231500,231500,231500,231500,0
|
|
20230919,142200,233781000,231500,231500,231500,231500,0
|
|
20230919,142100,233781000,231500,231500,231500,231500,0
|
|
20230919,142000,233781000,231500,231500,231500,231500,0
|
|
20230919,141900,233781000,231500,231500,231500,231500,0
|
|
20230919,141800,233781000,231500,231500,231500,231500,0
|
|
20230919,141700,233781000,231500,231500,231500,231500,0
|
|
20230919,141600,233781000,231500,231500,231500,231500,0
|
|
20230919,141500,233781000,231500,231500,231500,231500,0
|
|
20230919,141400,233781000,231500,231500,231500,231500,0
|
|
20230919,141300,233781000,231500,231500,231500,231500,0
|
|
20230919,141200,233781000,231500,231500,231500,231500,0
|
|
20230919,141100,233781000,231500,231500,231500,231500,0
|
|
20230919,141000,233781000,231500,231500,231500,231500,0
|
|
20230919,140900,233781000,231500,231500,231500,231500,0
|
|
20230919,140800,233781000,231500,231500,231500,231500,0
|
|
20230919,140700,233781000,231500,231500,231500,231500,0
|
|
20230919,140600,233781000,231500,231500,231500,231500,0
|
|
20230919,140500,233781000,231500,231500,231500,231500,0
|
|
20230919,140400,233781000,231500,231500,231500,231500,0
|
|
20230919,140300,233781000,231500,231500,231500,231500,0
|
|
20230919,140200,233781000,231500,231500,231500,231500,1
|
|
20230919,140100,233549500,231500,231500,231500,231500,0
|
|
20230919,140000,233549500,231500,231500,231500,231500,0
|
|
20230919,135900,233549500,231500,231500,231500,231500,0
|
|
20230919,135800,233549500,231500,231500,231500,231500,0
|
|
20230919,135700,233549500,231500,231500,231500,231500,0
|
|
20230919,135600,233549500,231500,231500,231500,231500,0
|
|
20230919,135500,233549500,231500,231500,231500,231500,0
|
|
20230919,135400,233549500,231500,231500,231500,231500,1
|
|
20230919,135300,233318000,231500,231500,231500,231500,1
|
|
20230919,135200,233086500,231500,231500,231500,231500,0
|
|
20230919,135100,233086500,231500,231500,231500,231500,0
|
|
20230919,135000,233086500,231500,231500,231500,231500,0
|
|
20230919,134900,233086500,231500,231500,231500,231500,0
|
|
20230919,134800,233086500,231500,231500,231500,231500,0
|
|
20230919,134700,233086500,231500,231500,231500,231500,9
|
|
20230919,134600,231003000,231500,231500,231500,231500,0
|
|
20230919,134500,231003000,231500,231500,231500,231500,0
|
|
20230919,134400,231003000,231500,231500,231500,231500,0
|
|
20230919,134300,231003000,231500,231500,231500,231500,0
|
|
20230919,134200,231003000,231500,231500,231500,231500,7
|
|
20230919,134100,229382500,232000,232000,232000,232000,0
|
|
20230919,134000,229382500,232000,232000,232000,232000,0
|
|
20230919,133900,229382500,232000,232000,232000,232000,5
|
|
20230919,133800,228222500,232000,232000,232000,232000,0
|
|
20230919,133700,228222500,232000,232000,232000,232000,0
|
|
20230919,133600,228222500,232000,232000,232000,232000,0
|
|
20230919,133500,228222500,232000,232000,232000,232000,0
|
|
20230919,133400,228222500,232000,232000,232000,232000,0
|
|
20230919,133300,228222500,232000,232000,232000,232000,0
|
|
20230919,133200,228222500,232000,232000,232000,232000,0
|
|
20230919,133100,228222500,232000,232000,232000,232000,0
|
|
20230919,133000,228222500,232000,232000,232000,232000,0
|
|
20230919,132900,228222500,232000,232000,232000,232000,0
|
|
20230919,132800,228222500,232000,232000,232000,232000,0
|
|
20230919,132700,228222500,232000,232000,232000,232000,1
|
|
20230919,132600,227990500,231000,231000,231000,231000,2
|
|
20230919,132500,227528500,232000,232000,232000,232000,0
|
|
20230919,132400,227528500,232000,232000,232000,232000,0
|
|
20230919,132300,227528500,232000,232000,232000,232000,0
|
|
20230919,132200,227528500,232000,232000,232000,232000,1
|
|
20230919,132100,227296500,231000,231000,231000,231000,0
|
|
20230919,132000,227296500,231000,231000,231000,231000,1
|
|
20230919,131900,227065500,231500,231500,231500,231500,0
|
|
20230919,131800,227065500,231500,231500,231500,231500,30
|
|
20230919,131700,220120500,231500,231500,231500,231500,0
|
|
20230919,131600,220120500,231500,231500,231500,231500,0
|
|
20230919,131500,220120500,231500,231500,231500,231500,0
|
|
20230919,131400,220120500,231500,231500,231500,231500,0
|
|
20230919,131300,220120500,231500,231500,231500,231500,1
|
|
20230919,131200,219889000,231500,231500,231500,231500,0
|
|
20230919,131100,219889000,231500,231500,231500,231500,0
|
|
20230919,131000,219889000,231500,231500,231500,231500,0
|
|
20230919,130900,219889000,231500,231500,231500,231500,0
|
|
20230919,130800,219889000,231500,231500,231500,231500,0
|
|
20230919,130700,219889000,231500,231500,231500,231500,22
|
|
20230919,130600,214796000,231500,231500,231500,231500,1
|
|
20230919,130500,214564500,232000,232000,232000,232000,1
|
|
20230919,130400,214332500,232000,232000,232000,232000,0
|
|
20230919,130300,214332500,232000,232000,232000,232000,0
|
|
20230919,130200,214332500,232000,232000,232000,232000,0
|
|
20230919,130100,214332500,232000,232000,232000,232000,0
|
|
20230919,130000,214332500,232000,232000,232000,232000,1
|
|
20230919,125900,214100500,232000,231500,232000,231500,200
|
|
20230919,125800,167766000,231500,231500,231500,231500,6
|
|
20230919,125700,166377000,231500,231500,231500,231500,0
|
|
20230919,125600,166377000,231500,231500,231500,231500,0
|
|
20230919,125500,166377000,231500,231500,231500,231500,20
|
|
20230919,125400,161747000,231500,231500,231500,231500,0
|
|
20230919,125300,161747000,231500,231500,231500,231500,0
|
|
20230919,125200,161747000,231500,231500,231500,231500,0
|
|
20230919,125100,161747000,231500,231500,231500,231500,0
|
|
20230919,125000,161747000,231500,231500,231500,231500,0
|
|
20230919,124900,161747000,231500,231500,231500,231500,0
|
|
20230919,124800,161747000,231500,231500,231500,231500,0
|
|
20230919,124700,161747000,231500,231500,231500,231500,0
|
|
20230919,124600,161747000,231500,231500,231500,231500,0
|
|
20230919,124500,161747000,231500,231500,231500,231500,0
|
|
20230919,124400,161747000,231500,231500,231500,231500,0
|
|
20230919,124300,161747000,231500,231500,231500,231500,0
|
|
20230919,124200,161747000,231500,231500,231500,231500,0
|
|
20230919,124100,161747000,231500,231500,231500,231500,0
|
|
20230919,124000,161747000,231500,231500,231500,231500,0
|
|
20230919,123900,161747000,231500,231500,231500,231500,0
|
|
20230919,123800,161747000,231500,231500,231500,231500,2
|
|
20230919,123700,161284000,231500,231500,231500,231500,0
|
|
20230919,123600,161284000,231500,231500,231500,231500,0
|
|
20230919,123500,161284000,231500,231500,231500,231500,0
|
|
20230919,123400,161284000,231500,231500,231500,231500,0
|
|
20230919,123300,161284000,231500,231500,231500,231500,0
|
|
20230919,123200,161284000,231500,231500,231500,231500,0
|
|
20230919,123100,161284000,231500,231500,231500,231500,8
|
|
20230919,123000,159432000,231500,231500,231500,231500,129
|
|
20230919,122900,129568500,231500,231500,231500,231500,0
|
|
20230919,122800,129568500,231500,231500,231500,231500,0
|
|
20230919,122700,129568500,231500,231500,231500,231500,1
|
|
20230919,122600,129337000,231500,231500,231500,231500,86
|
|
20230919,122500,109428000,231500,231500,231500,231500,0
|
|
20230919,122400,109428000,231500,231500,231500,231500,43
|
|
20230919,122300,99473500,231000,231000,231000,231000,0
|
|
20230919,122200,99473500,231000,231000,231000,231000,0
|
|
20230919,122100,99473500,231000,231000,231000,231000,0
|
|
20230919,122000,99473500,231000,231000,231000,231000,0
|
|
20230919,121900,99473500,231000,231000,231000,231000,0
|
|
20230919,121800,99473500,231000,231000,231000,231000,0
|
|
20230919,121700,99473500,231000,231000,231000,231000,1
|
|
20230919,121600,99242500,231000,231000,231000,231000,0
|
|
20230919,121500,99242500,231000,231000,231000,231000,0
|
|
20230919,121400,99242500,231000,231000,231000,231000,0
|
|
20230919,121300,99242500,231000,231000,231000,231000,0
|
|
20230919,121200,99242500,231000,231000,231000,231000,0
|
|
20230919,121100,99242500,231000,231000,231000,231000,1
|
|
20230919,121000,99011500,231500,231500,231500,231500,0
|
|
20230919,120900,99011500,231500,231500,231500,231500,0
|
|
20230919,120800,99011500,231500,231500,231500,231500,0
|
|
20230919,120700,99011500,231500,231500,231500,231500,0
|
|
20230919,120600,99011500,231500,231500,231500,231500,0
|
|
20230919,120500,99011500,231500,231500,231500,231500,4
|
|
20230919,120400,98085500,231000,231000,231000,231000,0
|
|
20230919,120300,98085500,231000,231000,231000,231000,0
|
|
20230919,120200,98085500,231000,231000,231000,231000,0
|
|
20230919,120100,98085500,231000,231000,231000,231000,0
|
|
20230919,120000,98085500,231000,231000,231000,231000,0
|
|
20230919,115900,98085500,231000,231000,231000,231000,0
|
|
20230919,115800,98085500,231000,231000,231000,231000,0
|
|
20230919,115700,98085500,231000,231000,231000,231000,0
|
|
20230919,115600,98085500,231000,231000,231000,231000,0
|
|
20230919,115500,98085500,231000,231000,231000,231000,0
|
|
20230919,115400,98085500,231000,231000,231000,231000,0
|
|
20230919,115300,98085500,231000,231000,231000,231000,0
|
|
20230919,115200,98085500,231000,231000,231000,231000,0
|
|
20230919,115100,98085500,231000,231000,231000,231000,0
|
|
20230919,115000,98085500,231000,231000,231000,231000,0
|
|
20230919,114900,98085500,231000,231000,231000,231000,1
|
|
20230919,114800,97854500,231000,231000,231000,231000,0
|
|
20230919,114700,97854500,231000,231000,231000,231000,0
|
|
20230919,114600,97854500,231000,231000,231000,231000,0
|
|
20230919,114500,97854500,231000,231000,231000,231000,0
|
|
20230919,114400,97854500,231000,231000,231000,231000,2
|
|
20230919,114300,97392500,231000,231000,231000,231000,1
|
|
20230919,114200,97161500,231500,231500,231500,231500,1
|
|
20230919,114100,96930000,231500,231500,231500,231500,0
|
|
20230919,114000,96930000,231500,231500,231500,231500,0
|
|
20230919,113900,96930000,231500,231500,231500,231500,0
|
|
20230919,113800,96930000,231500,231500,231500,231500,0
|
|
20230919,113700,96930000,231500,231500,231500,231500,0
|
|
20230919,113600,96930000,231500,231500,231500,231500,5
|
|
20230919,113500,95772500,231500,231500,231500,231500,0
|
|
20230919,113400,95772500,231500,231500,231500,231500,0
|
|
20230919,113300,95772500,231500,231500,231500,231500,0
|
|
20230919,113200,95772500,231500,231500,231500,231500,0
|
|
20230919,113100,95772500,231500,231500,231500,231500,2
|
|
20230919,113000,95309500,231500,231500,231500,231500,0
|
|
20230919,112900,95309500,231500,231500,231500,231500,1
|
|
20230919,112800,95078000,231500,231500,231500,231500,0
|
|
20230919,112700,95078000,231500,231500,231500,231500,0
|
|
20230919,112600,95078000,231500,231500,231500,231500,0
|
|
20230919,112500,95078000,231500,231500,231500,231500,0
|
|
20230919,112400,95078000,231500,231500,231500,231500,0
|
|
20230919,112300,95078000,231500,231500,231500,231500,0
|
|
20230919,112200,95078000,231500,231500,231500,231500,0
|
|
20230919,112100,95078000,231500,231500,231500,231500,0
|
|
20230919,112000,95078000,231500,231500,231500,231500,0
|
|
20230919,111900,95078000,231500,231500,231500,231500,0
|
|
20230919,111800,95078000,231500,231500,231500,231500,0
|
|
20230919,111700,95078000,231500,231500,231500,231500,0
|
|
20230919,111600,95078000,231500,231500,231500,231500,0
|
|
20230919,111500,95078000,231500,231500,231500,231500,0
|
|
20230919,111400,95078000,231500,231500,231500,231500,0
|
|
20230919,111300,95078000,231500,231500,231500,231500,0
|
|
20230919,111200,95078000,231500,231500,231500,231500,2
|
|
20230919,111100,94615000,231500,231500,231500,231500,1
|
|
20230919,111000,94383500,231500,231500,231500,231500,0
|
|
20230919,110900,94383500,231500,231500,231500,231500,0
|
|
20230919,110800,94383500,231500,231500,231500,231500,0
|
|
20230919,110700,94383500,231500,231500,231500,231500,0
|
|
20230919,110600,94383500,231500,231500,231500,231500,0
|
|
20230919,110500,94383500,231500,231500,231500,231500,0
|
|
20230919,110400,94383500,231500,231500,231500,231500,0
|
|
20230919,110300,94383500,231500,231500,231500,231500,0
|
|
20230919,110200,94383500,231500,231500,231500,231500,0
|
|
20230919,110100,94383500,231500,231500,231500,231500,0
|
|
20230919,110000,94383500,231500,231500,231500,231500,1
|
|
20230919,105900,94152000,231000,231000,231000,231000,11
|
|
20230919,105800,91611000,231000,231000,231000,231000,0
|
|
20230919,105700,91611000,231000,231000,231000,231000,0
|
|
20230919,105600,91611000,231000,231000,231000,231000,0
|
|
20230919,105500,91611000,231000,231000,231000,231000,4
|
|
20230919,105400,90687000,231000,231000,231000,231000,1
|
|
20230919,105300,90456000,231000,231000,231000,231000,7
|
|
20230919,105200,88839000,231000,231000,231000,231000,0
|
|
20230919,105100,88839000,231000,231000,231000,231000,0
|
|
20230919,105000,88839000,231000,231000,231000,231000,0
|
|
20230919,104900,88839000,231000,231000,231000,231000,0
|
|
20230919,104800,88839000,231000,231000,231000,231000,0
|
|
20230919,104700,88839000,231000,231000,231000,231000,0
|
|
20230919,104600,88839000,231000,231000,231000,231000,0
|
|
20230919,104500,88839000,231000,231000,231000,231000,0
|
|
20230919,104400,88839000,231000,231000,231000,231000,0
|
|
20230919,104300,88839000,231000,231000,231000,231000,1
|
|
20230919,104200,88608000,231500,231500,231500,231500,0
|
|
20230919,104100,88608000,231500,231500,231500,231500,0
|
|
20230919,104000,88608000,231500,231500,231500,231500,0
|
|
20230919,103900,88608000,231500,231500,231500,231500,25
|
|
20230919,103800,82820500,231500,231500,231500,231500,0
|
|
20230919,103700,82820500,231500,231500,231500,231500,0
|
|
20230919,103600,82820500,231500,231500,231500,231500,10
|
|
20230919,103500,80505500,231500,231500,231500,231500,1
|
|
20230919,103400,80274000,231000,231500,231500,231000,6
|
|
20230919,103300,78887500,231000,231000,231000,231000,0
|
|
20230919,103200,78887500,231000,231000,231000,231000,0
|
|
20230919,103100,78887500,231000,231000,231000,231000,0
|
|
20230919,103000,78887500,231000,231000,231000,231000,2
|
|
20230919,102900,78425500,231500,231500,231500,231500,0
|
|
20230919,102800,78425500,231500,231500,231500,231500,0
|
|
20230919,102700,78425500,231500,231500,231500,231500,0
|
|
20230919,102600,78425500,231500,231500,231500,231500,0
|
|
20230919,102500,78425500,231500,231500,231500,231500,0
|
|
20230919,102400,78425500,231500,231500,231500,231500,0
|
|
20230919,102300,78425500,231500,231500,231500,231500,0
|
|
20230919,102200,78425500,231500,231500,231500,231500,0
|
|
20230919,102100,78425500,231500,231500,231500,231500,2
|
|
20230919,102000,77962500,231500,231500,231500,231500,0
|
|
20230919,101900,77962500,231500,231500,231500,231500,0
|
|
20230919,101800,77962500,231500,231500,231500,231500,0
|
|
20230919,101700,77962500,231500,231500,231500,231500,0
|
|
20230919,101600,77962500,231500,231500,231500,231500,0
|
|
20230919,101500,77962500,231500,231500,231500,231500,1
|
|
20230919,101400,77731000,231500,231500,231500,231500,0
|
|
20230919,101300,77731000,231500,231500,231500,231500,0
|
|
20230919,101200,77731000,231500,231500,231500,231500,1
|
|
20230919,101100,77499500,231500,231500,231500,231500,0
|
|
20230919,101000,77499500,231500,231500,231500,231500,1
|
|
20230919,100900,77268000,231000,231000,231000,231000,0
|
|
20230919,100800,77268000,231000,231000,231000,231000,8
|
|
20230919,100700,75420000,231000,231000,231000,231000,0
|
|
20230919,100600,75420000,231000,231000,231000,231000,0
|
|
20230919,100500,75420000,231000,231000,231000,231000,0
|
|
20230919,100400,75420000,231000,231000,231000,231000,0
|
|
20230919,100300,75420000,231000,231500,231500,231000,4
|
|
20230919,100200,74494500,231500,231500,231500,231500,0
|
|
20230919,100100,74494500,231500,231500,231500,231500,1
|
|
20230919,100000,74263000,231500,231500,231500,231500,1
|
|
20230919,095900,74031500,231500,231500,231500,231500,0
|
|
20230919,095800,74031500,231500,231500,231500,231500,0
|
|
20230919,095700,74031500,231500,231500,231500,231500,20
|
|
20230919,095600,69401500,231500,231500,231500,231500,0
|
|
20230919,095500,69401500,231500,231500,231500,231500,0
|
|
20230919,095400,69401500,231500,231500,231500,231500,1
|
|
20230919,095300,69170000,231500,231500,231500,231500,0
|
|
20230919,095200,69170000,231500,231500,231500,231500,0
|
|
20230919,095100,69170000,231500,231500,231500,231500,1
|
|
20230919,095000,68938500,231000,231000,231000,231000,0
|
|
20230919,094900,68938500,231000,231000,231000,231000,0
|
|
20230919,094800,68938500,231000,231000,231000,231000,0
|
|
20230919,094700,68938500,231000,231000,231000,231000,0
|
|
20230919,094600,68938500,231000,231000,231000,231000,0
|
|
20230919,094500,68938500,231000,231000,231000,231000,0
|
|
20230919,094400,68938500,231000,231000,231000,231000,0
|
|
20230919,094300,68938500,231000,231500,231500,231000,2
|
|
20230919,094200,68476000,231500,231500,231500,231500,0
|
|
20230919,094100,68476000,231500,231500,231500,231500,1
|
|
20230919,094000,68244500,231000,231000,231000,231000,0
|
|
20230919,093900,68244500,231000,231000,231000,231000,0
|
|
20230919,093800,68244500,231000,231500,231500,231000,2
|
|
20230919,093700,67782000,231500,231500,231500,231500,5
|
|
20230919,093600,66624500,231500,231500,231500,231500,1
|
|
20230919,093500,66393000,231500,231500,231500,231500,1
|
|
20230919,093400,66161500,231500,231000,231500,231000,4
|
|
20230919,093300,65237000,231000,231000,231000,231000,0
|
|
20230919,093200,65237000,231000,231000,231000,231000,0
|
|
20230919,093100,65237000,231000,231000,231000,231000,0
|
|
20230919,093000,65237000,231000,231000,231000,231000,1
|
|
20230919,092900,65006000,231500,231500,231500,231500,0
|
|
20230919,092800,65006000,231500,231500,231500,231500,41
|
|
20230919,092700,55514500,231000,231000,231000,231000,0
|
|
20230919,092600,55514500,231000,231000,231000,231000,0
|
|
20230919,092500,55514500,231000,231000,231000,231000,0
|
|
20230919,092400,55514500,231000,231500,231500,231000,29
|
|
20230919,092300,48802000,231000,231000,231000,231000,1
|
|
20230919,092200,48571000,231500,231500,231500,231500,0
|
|
20230919,092100,48571000,231500,231500,231500,231500,0
|
|
20230919,092000,48571000,231500,231500,231500,231500,0
|
|
20230919,091900,48571000,231500,231500,231500,231500,0
|
|
20230919,091800,48571000,231500,231500,231500,231500,1
|
|
20230919,091700,48339500,231500,231500,231500,231500,0
|
|
20230919,091600,48339500,231500,231500,231500,231500,1
|
|
20230919,091500,48108000,231000,231000,231000,231000,0
|
|
20230919,091400,48108000,231000,231000,231000,231000,30
|
|
20230919,091300,41178000,231000,231000,231000,231000,5
|
|
20230919,091200,40023000,231500,231500,231500,231500,0
|
|
20230919,091100,40023000,231500,231500,231500,231500,0
|
|
20230919,091000,40023000,231500,231500,231500,231500,8
|
|
20230919,090900,38171000,231500,231500,231500,231500,0
|
|
20230919,090800,38171000,231500,231500,231500,231500,4
|
|
20230919,090700,37245000,231000,231000,231000,231000,1
|
|
20230919,090600,37014000,231500,231500,231500,231500,1
|
|
20230919,090500,36782500,231500,231000,231500,231000,21
|
|
20230919,090400,31931000,231500,231500,231500,231500,2
|
|
20230919,090300,31468000,231500,231500,231500,231000,55
|
|
20230919,090200,18746500,231500,231500,231500,231500,47
|
|
20230919,090100,7866000,231500,231000,231500,231000,6
|
|
20230919,090000,6479000,231000,231500,231500,231000,28
|