578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183500,403042350,21100,21100,21100,21100,2056
|
|
20230919,183400,403042350,21100,21100,21100,21100,0
|
|
20230919,183300,403042350,21100,21100,21100,21100,0
|
|
20230919,183200,403042350,21100,21100,21100,21100,0
|
|
20230919,183100,403042350,21100,21100,21100,21100,0
|
|
20230919,183000,403042350,21100,21100,21100,21100,0
|
|
20230919,182900,403042350,21100,21100,21100,21100,0
|
|
20230919,182800,403042350,21100,21100,21100,21100,0
|
|
20230919,182700,403042350,21100,21100,21100,21100,0
|
|
20230919,182600,403042350,21100,21100,21100,21100,0
|
|
20230919,182500,403042350,21100,21100,21100,21100,0
|
|
20230919,182400,403042350,21100,21100,21100,21100,0
|
|
20230919,182300,403042350,21100,21100,21100,21100,0
|
|
20230919,182200,403042350,21100,21100,21100,21100,0
|
|
20230919,182100,403042350,21100,21100,21100,21100,0
|
|
20230919,182000,403042350,21100,21100,21100,21100,0
|
|
20230919,181900,403042350,21100,21100,21100,21100,0
|
|
20230919,181800,403042350,21100,21100,21100,21100,0
|
|
20230919,181700,403042350,21100,21100,21100,21100,0
|
|
20230919,181600,403042350,21100,21100,21100,21100,0
|
|
20230919,181500,403042350,21100,21100,21100,21100,0
|
|
20230919,181400,403042350,21100,21100,21100,21100,0
|
|
20230919,181300,403042350,21100,21100,21100,21100,0
|
|
20230919,181200,403042350,21100,21100,21100,21100,0
|
|
20230919,181100,403042350,21100,21100,21100,21100,0
|
|
20230919,181000,403042350,21100,21100,21100,21100,0
|
|
20230919,180900,403042350,21100,21100,21100,21100,0
|
|
20230919,180800,403042350,21100,21100,21100,21100,0
|
|
20230919,180700,403042350,21100,21100,21100,21100,0
|
|
20230919,180600,403042350,21100,21100,21100,21100,0
|
|
20230919,180500,403042350,21100,21100,21100,21100,2056
|
|
20230919,180400,403042350,21100,21100,21100,21100,0
|
|
20230919,180300,403042350,21100,21100,21100,21100,0
|
|
20230919,180200,403042350,21100,21100,21100,21100,0
|
|
20230919,180100,403042350,21100,21100,21100,21100,0
|
|
20230919,180000,403042350,21100,21100,21100,21100,0
|
|
20230919,175900,403042350,21100,21100,21100,21100,0
|
|
20230919,175800,403042350,21100,21100,21100,21100,0
|
|
20230919,175700,403042350,21100,21100,21100,21100,0
|
|
20230919,175600,403042350,21100,21100,21100,21100,0
|
|
20230919,175500,403042350,21100,21100,21100,21100,0
|
|
20230919,175400,403042350,21100,21100,21100,21100,0
|
|
20230919,175300,403042350,21100,21100,21100,21100,0
|
|
20230919,175200,403042350,21100,21100,21100,21100,0
|
|
20230919,175100,403042350,21100,21100,21100,21100,0
|
|
20230919,175000,403042350,21100,21100,21100,21100,0
|
|
20230919,174900,403042350,21100,21100,21100,21100,0
|
|
20230919,174800,403042350,21100,21100,21100,21100,0
|
|
20230919,174700,403042350,21100,21100,21100,21100,0
|
|
20230919,174600,403042350,21100,21100,21100,21100,0
|
|
20230919,174500,403042350,21100,21100,21100,21100,0
|
|
20230919,174400,403042350,21100,21100,21100,21100,0
|
|
20230919,174300,403042350,21100,21100,21100,21100,0
|
|
20230919,174200,403042350,21100,21100,21100,21100,0
|
|
20230919,174100,403042350,21100,21100,21100,21100,0
|
|
20230919,174000,403042350,21100,21100,21100,21100,0
|
|
20230919,173900,403042350,21100,21100,21100,21100,0
|
|
20230919,173800,403042350,21100,21100,21100,21100,0
|
|
20230919,173700,403042350,21100,21100,21100,21100,0
|
|
20230919,173600,403042350,21100,21100,21100,21100,0
|
|
20230919,173500,403042350,21100,21100,21100,21100,2056
|
|
20230919,173400,403042350,21100,21100,21100,21100,0
|
|
20230919,173300,403042350,21100,21100,21100,21100,0
|
|
20230919,173200,403042350,21100,21100,21100,21100,0
|
|
20230919,173100,403042350,21100,21100,21100,21100,0
|
|
20230919,173000,403042350,21100,21100,21100,21100,0
|
|
20230919,172900,403042350,21100,21100,21100,21100,0
|
|
20230919,172800,403042350,21100,21100,21100,21100,0
|
|
20230919,172700,403042350,21100,21100,21100,21100,0
|
|
20230919,172600,403042350,21100,21100,21100,21100,0
|
|
20230919,172500,403042350,21100,21100,21100,21100,0
|
|
20230919,172400,403042350,21100,21100,21100,21100,0
|
|
20230919,172300,403042350,21100,21100,21100,21100,0
|
|
20230919,172200,403042350,21100,21100,21100,21100,0
|
|
20230919,172100,403042350,21100,21100,21100,21100,0
|
|
20230919,172000,403042350,21100,21100,21100,21100,0
|
|
20230919,171900,403042350,21100,21100,21100,21100,0
|
|
20230919,171800,403042350,21100,21100,21100,21100,0
|
|
20230919,171700,403042350,21100,21100,21100,21100,0
|
|
20230919,171600,403042350,21100,21100,21100,21100,0
|
|
20230919,171500,403042350,21100,21100,21100,21100,0
|
|
20230919,171400,403042350,21100,21100,21100,21100,0
|
|
20230919,171300,403042350,21100,21100,21100,21100,0
|
|
20230919,171200,403042350,21100,21100,21100,21100,0
|
|
20230919,171100,403042350,21100,21100,21100,21100,0
|
|
20230919,171000,403042350,21100,21100,21100,21100,0
|
|
20230919,170900,403042350,21100,21100,21100,21100,0
|
|
20230919,170800,403042350,21100,21100,21100,21100,0
|
|
20230919,170700,403042350,21100,21100,21100,21100,0
|
|
20230919,170600,403042350,21100,21100,21100,21100,0
|
|
20230919,170500,403042350,21100,21100,21100,21100,2056
|
|
20230919,170400,403042350,21100,21100,21100,21100,0
|
|
20230919,170300,403042350,21100,21100,21100,21100,0
|
|
20230919,170200,403042350,21100,21100,21100,21100,0
|
|
20230919,170100,403042350,21100,21100,21100,21100,0
|
|
20230919,170000,403042350,21100,21100,21100,21100,0
|
|
20230919,165900,403042350,21100,21100,21100,21100,0
|
|
20230919,165800,403042350,21100,21100,21100,21100,0
|
|
20230919,165700,403042350,21100,21100,21100,21100,0
|
|
20230919,165600,403042350,21100,21100,21100,21100,0
|
|
20230919,165500,403042350,21100,21100,21100,21100,0
|
|
20230919,165400,403042350,21100,21100,21100,21100,0
|
|
20230919,165300,403042350,21100,21100,21100,21100,0
|
|
20230919,165200,403042350,21100,21100,21100,21100,0
|
|
20230919,165100,403042350,21100,21100,21100,21100,0
|
|
20230919,165000,403042350,21100,21100,21100,21100,0
|
|
20230919,164900,403042350,21100,21100,21100,21100,0
|
|
20230919,164800,403042350,21100,21100,21100,21100,0
|
|
20230919,164700,403042350,21100,21100,21100,21100,0
|
|
20230919,164600,403042350,21100,21100,21100,21100,0
|
|
20230919,164500,403042350,21100,21100,21100,21100,0
|
|
20230919,164400,403042350,21100,21100,21100,21100,0
|
|
20230919,164300,403042350,21100,21100,21100,21100,0
|
|
20230919,164200,403042350,21100,21100,21100,21100,0
|
|
20230919,164100,403042350,21100,21100,21100,21100,0
|
|
20230919,164000,403042350,21100,21100,21100,21100,0
|
|
20230919,163900,403042350,21100,21100,21100,21100,0
|
|
20230919,163800,403042350,21100,21100,21100,21100,0
|
|
20230919,163700,403042350,21100,21100,21100,21100,0
|
|
20230919,163600,403042350,21100,21100,21100,21100,0
|
|
20230919,163500,403042350,21100,21100,21100,21100,2056
|
|
20230919,163400,403042350,21100,21100,21100,21100,0
|
|
20230919,163300,403042350,21100,21100,21100,21100,0
|
|
20230919,163200,403042350,21100,21100,21100,21100,0
|
|
20230919,163100,403042350,21100,21100,21100,21100,0
|
|
20230919,163000,403042350,21100,21100,21100,21100,0
|
|
20230919,162900,403042350,21100,21100,21100,21100,0
|
|
20230919,162800,403042350,21100,21100,21100,21100,0
|
|
20230919,162700,403042350,21100,21100,21100,21100,0
|
|
20230919,162600,403042350,21100,21100,21100,21100,0
|
|
20230919,162500,403042350,21100,21100,21100,21100,0
|
|
20230919,162400,403042350,21100,21100,21100,21100,0
|
|
20230919,162300,403042350,21100,21100,21100,21100,0
|
|
20230919,162200,403042350,21100,21100,21100,21100,0
|
|
20230919,162100,403042350,21100,21100,21100,21100,0
|
|
20230919,162000,403042350,21100,21100,21100,21100,0
|
|
20230919,161900,403042350,21100,21100,21100,21100,0
|
|
20230919,161800,403042350,21100,21100,21100,21100,0
|
|
20230919,161700,403042350,21100,21100,21100,21100,0
|
|
20230919,161600,403042350,21100,21100,21100,21100,0
|
|
20230919,161500,403042350,21100,21100,21100,21100,0
|
|
20230919,161400,403042350,21100,21100,21100,21100,0
|
|
20230919,161300,403042350,21100,21100,21100,21100,0
|
|
20230919,161200,403042350,21100,21100,21100,21100,0
|
|
20230919,161100,403042350,21100,21100,21100,21100,0
|
|
20230919,161000,403042350,21100,21100,21100,21100,0
|
|
20230919,160900,403042350,21100,21100,21100,21100,0
|
|
20230919,160800,403042350,21100,21100,21100,21100,0
|
|
20230919,160700,403042350,21100,21100,21100,21100,0
|
|
20230919,160600,403042350,21100,21100,21100,21100,0
|
|
20230919,160500,403042350,21100,21100,21100,21100,2056
|
|
20230919,160400,403042350,21100,21100,21100,21100,0
|
|
20230919,160300,403042350,21100,21100,21100,21100,0
|
|
20230919,160200,403042350,21100,21100,21100,21100,0
|
|
20230919,160100,403042350,21100,21100,21100,21100,0
|
|
20230919,160000,403042350,21100,21100,21100,21100,0
|
|
20230919,155900,403042350,21100,21100,21100,21100,0
|
|
20230919,155800,403042350,21100,21100,21100,21100,0
|
|
20230919,155700,403042350,21100,21100,21100,21100,0
|
|
20230919,155600,403042350,21100,21100,21100,21100,0
|
|
20230919,155500,403042350,21100,21100,21100,21100,0
|
|
20230919,155400,403042350,21100,21100,21100,21100,0
|
|
20230919,155300,403042350,21100,21100,21100,21100,0
|
|
20230919,155200,403042350,21100,21100,21100,21100,0
|
|
20230919,155100,403042350,21100,21100,21100,21100,0
|
|
20230919,155000,403042350,21100,21100,21100,21100,0
|
|
20230919,154900,403042350,21100,21100,21100,21100,0
|
|
20230919,154800,403042350,21100,21100,21100,21100,0
|
|
20230919,154700,403042350,21100,21100,21100,21100,0
|
|
20230919,154600,403042350,21100,21100,21100,21100,0
|
|
20230919,154500,403042350,21100,21100,21100,21100,0
|
|
20230919,154400,403042350,21100,21100,21100,21100,0
|
|
20230919,154300,403042350,21100,21100,21100,21100,0
|
|
20230919,154200,403042350,21100,21100,21100,21100,0
|
|
20230919,154100,403042350,21100,21100,21100,21100,0
|
|
20230919,154000,403042350,21100,21100,21100,21100,0
|
|
20230919,153900,403042350,21100,21100,21100,21100,0
|
|
20230919,153800,403042350,21100,21100,21100,21100,0
|
|
20230919,153700,403042350,21100,21100,21100,21100,0
|
|
20230919,153600,403042350,21100,21100,21100,21100,0
|
|
20230919,153500,403042350,21100,21100,21100,21100,2056
|
|
20230919,153400,403042350,21100,21100,21100,21100,0
|
|
20230919,153300,403042350,21100,21100,21100,21100,0
|
|
20230919,153200,403042350,21100,21100,21100,21100,0
|
|
20230919,153100,403042350,21100,21100,21100,21100,0
|
|
20230919,153000,403042350,21100,21100,21100,21100,2056
|
|
20230919,152900,359660750,21100,21100,21100,21100,0
|
|
20230919,152800,359660750,21100,21100,21100,21100,0
|
|
20230919,152700,359660750,21100,21100,21100,21100,0
|
|
20230919,152600,359660750,21100,21100,21100,21100,0
|
|
20230919,152500,359660750,21100,21100,21100,21100,0
|
|
20230919,152400,359660750,21100,21100,21100,21100,0
|
|
20230919,152300,359660750,21100,21100,21100,21100,0
|
|
20230919,152200,359660750,21100,21100,21100,21100,0
|
|
20230919,152100,359660750,21100,21100,21100,21100,0
|
|
20230919,152000,359660750,21100,21100,21100,21100,0
|
|
20230919,151900,359660750,21100,20750,21150,20750,4616
|
|
20230919,151800,262860350,20700,20750,20750,20700,31
|
|
20230919,151700,262218550,20700,20750,20750,20700,154
|
|
20230919,151600,259025550,20700,20750,20750,20700,29
|
|
20230919,151500,258424150,20750,20750,20750,20750,0
|
|
20230919,151400,258424150,20750,20750,20750,20750,0
|
|
20230919,151300,258424150,20750,20750,20750,20750,0
|
|
20230919,151200,258424150,20750,20750,20750,20750,1
|
|
20230919,151100,258403400,20750,20750,20750,20750,13
|
|
20230919,151000,258133650,20750,20750,20750,20750,33
|
|
20230919,150900,257448900,20750,20750,20750,20750,104
|
|
20230919,150800,255290900,20750,20800,20800,20750,9
|
|
20230919,150700,255103750,20750,20750,20750,20750,0
|
|
20230919,150600,255103750,20750,20750,20750,20750,0
|
|
20230919,150500,255103750,20750,20750,20750,20750,0
|
|
20230919,150400,255103750,20750,20750,20750,20750,0
|
|
20230919,150300,255103750,20750,20750,20750,20750,0
|
|
20230919,150200,255103750,20750,20800,20800,20750,6
|
|
20230919,150100,254979050,20800,20800,20800,20800,0
|
|
20230919,150000,254979050,20800,20800,20800,20800,1
|
|
20230919,145900,254958250,20750,20750,20750,20750,0
|
|
20230919,145800,254958250,20750,20750,20750,20750,0
|
|
20230919,145700,254958250,20750,20750,20750,20750,0
|
|
20230919,145600,254958250,20750,20750,20750,20750,0
|
|
20230919,145500,254958250,20750,20750,20750,20750,0
|
|
20230919,145400,254958250,20750,20750,20750,20750,10
|
|
20230919,145300,254750750,20750,20750,20750,20750,0
|
|
20230919,145200,254750750,20750,20750,20750,20750,0
|
|
20230919,145100,254750750,20750,20750,20750,20750,0
|
|
20230919,145000,254750750,20750,20750,20750,20750,0
|
|
20230919,144900,254750750,20750,20750,20750,20750,0
|
|
20230919,144800,254750750,20750,20750,20750,20750,0
|
|
20230919,144700,254750750,20750,20750,20750,20750,0
|
|
20230919,144600,254750750,20750,20750,20750,20750,0
|
|
20230919,144500,254750750,20750,20750,20750,20750,0
|
|
20230919,144400,254750750,20750,20750,20750,20750,0
|
|
20230919,144300,254750750,20750,20750,20750,20750,0
|
|
20230919,144200,254750750,20750,20750,20750,20750,0
|
|
20230919,144100,254750750,20750,20750,20750,20750,0
|
|
20230919,144000,254750750,20750,20750,20750,20750,0
|
|
20230919,143900,254750750,20750,20750,20750,20750,0
|
|
20230919,143800,254750750,20750,20750,20750,20750,0
|
|
20230919,143700,254750750,20750,20750,20750,20750,0
|
|
20230919,143600,254750750,20750,20750,20750,20750,0
|
|
20230919,143500,254750750,20750,20750,20750,20750,0
|
|
20230919,143400,254750750,20750,20750,20750,20750,2
|
|
20230919,143300,254709250,20750,20750,20750,20750,63
|
|
20230919,143200,253402000,20750,20750,20750,20750,152
|
|
20230919,143100,250248000,20750,20750,20750,20750,0
|
|
20230919,143000,250248000,20750,20750,20750,20750,0
|
|
20230919,142900,250248000,20750,20750,20750,20750,0
|
|
20230919,142800,250248000,20750,20700,20750,20700,79
|
|
20230919,142700,248608800,20700,20700,20700,20700,113
|
|
20230919,142600,246269700,20700,20700,20700,20700,114
|
|
20230919,142500,243909900,20700,20700,20700,20700,57
|
|
20230919,142400,242730000,20700,20700,20700,20700,114
|
|
20230919,142300,240370200,20700,20700,20700,20700,114
|
|
20230919,142200,238010400,20700,20700,20700,20700,57
|
|
20230919,142100,236830500,20700,20700,20700,20700,114
|
|
20230919,142000,234470700,20700,20700,20700,20700,114
|
|
20230919,141900,232110900,20700,20700,20700,20700,57
|
|
20230919,141800,230931000,20700,20700,20700,20700,113
|
|
20230919,141700,228591900,20700,20750,20750,20700,113
|
|
20230919,141600,226249950,20700,20700,20700,20700,56
|
|
20230919,141500,225090750,20750,20750,20750,20750,121
|
|
20230919,141400,222580000,20750,20750,20750,20750,113
|
|
20230919,141300,220235250,20750,20750,20750,20750,57
|
|
20230919,141200,219052500,20750,20750,20800,20750,123
|
|
20230919,141100,216499750,20800,20800,20800,20800,103
|
|
20230919,141000,214357350,20800,20750,20800,20750,683
|
|
20230919,140900,200155250,20700,20650,20700,20650,149
|
|
20230919,140800,197073750,20650,20650,20650,20650,113
|
|
20230919,140700,194740300,20650,20700,20700,20650,107
|
|
20230919,140600,192528250,20650,20700,20700,20650,57
|
|
20230919,140500,191351150,20700,20700,20700,20700,750
|
|
20230919,140400,175826150,20700,20700,20700,20700,136
|
|
20230919,140300,173010950,20700,20700,20700,20700,113
|
|
20230919,140200,170671850,20700,20700,20700,20700,56
|
|
20230919,140100,169512650,20700,20700,20700,20700,113
|
|
20230919,140000,167173550,20700,20700,20700,20700,153
|
|
20230919,135900,164006450,20750,20700,20750,20700,115
|
|
20230919,135800,161625850,20750,20750,20750,20750,73
|
|
20230919,135700,160111100,20700,20750,20750,20700,113
|
|
20230919,135600,157769150,20700,20750,20750,20700,107
|
|
20230919,135500,155551700,20750,20750,20750,20750,146
|
|
20230919,135400,152522200,20800,20800,20800,20800,51
|
|
20230919,135300,151461400,20800,20800,20800,20800,90
|
|
20230919,135200,149589400,20750,20750,20800,20750,194
|
|
20230919,135100,145559900,20850,20850,20850,20850,0
|
|
20230919,135000,145559900,20850,20850,20850,20850,0
|
|
20230919,134900,145559900,20850,20850,20850,20850,0
|
|
20230919,134800,145559900,20850,20850,20850,20850,0
|
|
20230919,134700,145559900,20850,20850,20850,20850,0
|
|
20230919,134600,145559900,20850,20850,20850,20850,0
|
|
20230919,134500,145559900,20850,20850,20850,20850,0
|
|
20230919,134400,145559900,20850,20850,20850,20850,0
|
|
20230919,134300,145559900,20850,20850,20850,20850,0
|
|
20230919,134200,145559900,20850,20850,20850,20850,0
|
|
20230919,134100,145559900,20850,20850,20850,20850,0
|
|
20230919,134000,145559900,20850,20850,20850,20850,0
|
|
20230919,133900,145559900,20850,20850,20850,20850,0
|
|
20230919,133800,145559900,20850,20850,20850,20850,0
|
|
20230919,133700,145559900,20850,20850,20850,20850,0
|
|
20230919,133600,145559900,20850,20850,20850,20850,0
|
|
20230919,133500,145559900,20850,20850,20850,20850,1
|
|
20230919,133400,145539050,20850,20850,20850,20850,0
|
|
20230919,133300,145539050,20850,20850,20850,20850,0
|
|
20230919,133200,145539050,20850,20850,20850,20850,0
|
|
20230919,133100,145539050,20850,20850,20850,20850,0
|
|
20230919,133000,145539050,20850,20850,20850,20850,0
|
|
20230919,132900,145539050,20850,20850,20850,20850,0
|
|
20230919,132800,145539050,20850,20850,20850,20850,0
|
|
20230919,132700,145539050,20850,20850,20850,20850,0
|
|
20230919,132600,145539050,20850,20850,20850,20850,0
|
|
20230919,132500,145539050,20850,20850,20850,20850,0
|
|
20230919,132400,145539050,20850,20850,20850,20850,0
|
|
20230919,132300,145539050,20850,20850,20850,20850,0
|
|
20230919,132200,145539050,20850,20850,20850,20850,0
|
|
20230919,132100,145539050,20850,20850,20850,20850,0
|
|
20230919,132000,145539050,20850,20850,20850,20850,0
|
|
20230919,131900,145539050,20850,20850,20850,20850,0
|
|
20230919,131800,145539050,20850,20850,20850,20850,0
|
|
20230919,131700,145539050,20850,20850,20850,20850,0
|
|
20230919,131600,145539050,20850,20850,20850,20850,0
|
|
20230919,131500,145539050,20850,20850,20850,20850,0
|
|
20230919,131400,145539050,20850,20850,20850,20850,0
|
|
20230919,131300,145539050,20850,20850,20850,20850,0
|
|
20230919,131200,145539050,20850,20850,20850,20850,0
|
|
20230919,131100,145539050,20850,20850,20850,20850,0
|
|
20230919,131000,145539050,20850,20850,20850,20850,0
|
|
20230919,130900,145539050,20850,20850,20850,20850,0
|
|
20230919,130800,145539050,20850,20850,20850,20850,0
|
|
20230919,130700,145539050,20850,20850,20850,20850,0
|
|
20230919,130600,145539050,20850,20850,20850,20850,0
|
|
20230919,130500,145539050,20850,20850,20850,20850,0
|
|
20230919,130400,145539050,20850,20850,20850,20850,0
|
|
20230919,130300,145539050,20850,20850,20850,20850,0
|
|
20230919,130200,145539050,20850,20850,20850,20850,0
|
|
20230919,130100,145539050,20850,20850,20850,20850,0
|
|
20230919,130000,145539050,20850,20850,20850,20850,4
|
|
20230919,125900,145455650,20750,20750,20750,20750,0
|
|
20230919,125800,145455650,20750,20750,20750,20750,0
|
|
20230919,125700,145455650,20750,20750,20750,20750,0
|
|
20230919,125600,145455650,20750,20750,20750,20750,0
|
|
20230919,125500,145455650,20750,20750,20750,20750,0
|
|
20230919,125400,145455650,20750,20750,20750,20750,5103
|
|
20230919,125300,39568400,20750,20750,20750,20750,0
|
|
20230919,125200,39568400,20750,20750,20750,20750,0
|
|
20230919,125100,39568400,20750,20750,20750,20750,0
|
|
20230919,125000,39568400,20750,20750,20750,20750,0
|
|
20230919,124900,39568400,20750,20750,20750,20750,5
|
|
20230919,124800,39464650,20750,20750,20750,20750,0
|
|
20230919,124700,39464650,20750,20750,20750,20750,0
|
|
20230919,124600,39464650,20750,20750,20750,20750,0
|
|
20230919,124500,39464650,20750,20750,20750,20750,0
|
|
20230919,124400,39464650,20750,20750,20750,20750,0
|
|
20230919,124300,39464650,20750,20750,20750,20750,10
|
|
20230919,124200,39257150,20750,20750,20750,20750,0
|
|
20230919,124100,39257150,20750,20750,20750,20750,0
|
|
20230919,124000,39257150,20750,20750,20750,20750,10
|
|
20230919,123900,39049650,20750,20750,20750,20750,0
|
|
20230919,123800,39049650,20750,20750,20750,20750,110
|
|
20230919,123700,36767150,20750,20750,20750,20750,0
|
|
20230919,123600,36767150,20750,20750,20750,20750,0
|
|
20230919,123500,36767150,20750,20750,20750,20750,0
|
|
20230919,123400,36767150,20750,20750,20750,20750,0
|
|
20230919,123300,36767150,20750,20750,20750,20750,0
|
|
20230919,123200,36767150,20750,20750,20750,20750,0
|
|
20230919,123100,36767150,20750,20750,20750,20750,0
|
|
20230919,123000,36767150,20750,20750,20750,20750,0
|
|
20230919,122900,36767150,20750,20750,20750,20750,0
|
|
20230919,122800,36767150,20750,20750,20750,20750,0
|
|
20230919,122700,36767150,20750,20750,20750,20750,0
|
|
20230919,122600,36767150,20750,20750,20750,20750,0
|
|
20230919,122500,36767150,20750,20750,20750,20750,0
|
|
20230919,122400,36767150,20750,20750,20750,20750,0
|
|
20230919,122300,36767150,20750,20750,20750,20750,0
|
|
20230919,122200,36767150,20750,20750,20750,20750,0
|
|
20230919,122100,36767150,20750,20750,20750,20750,6
|
|
20230919,122000,36642650,20750,20750,20750,20750,0
|
|
20230919,121900,36642650,20750,20750,20750,20750,0
|
|
20230919,121800,36642650,20750,20750,20750,20750,0
|
|
20230919,121700,36642650,20750,20750,20750,20750,0
|
|
20230919,121600,36642650,20750,20750,20750,20750,0
|
|
20230919,121500,36642650,20750,20750,20750,20750,0
|
|
20230919,121400,36642650,20750,20750,20750,20750,0
|
|
20230919,121300,36642650,20750,20750,20750,20750,0
|
|
20230919,121200,36642650,20750,20750,20750,20750,5
|
|
20230919,121100,36538900,20750,20750,20750,20750,24
|
|
20230919,121000,36040900,20750,20750,20750,20750,12
|
|
20230919,120900,35791900,20750,20750,20750,20750,0
|
|
20230919,120800,35791900,20750,20750,20750,20750,0
|
|
20230919,120700,35791900,20750,20750,20750,20750,0
|
|
20230919,120600,35791900,20750,20750,20750,20750,0
|
|
20230919,120500,35791900,20750,20750,20750,20750,0
|
|
20230919,120400,35791900,20750,20750,20750,20750,0
|
|
20230919,120300,35791900,20750,20750,20750,20750,0
|
|
20230919,120200,35791900,20750,20750,20750,20750,0
|
|
20230919,120100,35791900,20750,20750,20750,20750,1
|
|
20230919,120000,35771150,20750,20750,20750,20750,0
|
|
20230919,115900,35771150,20750,20750,20750,20750,0
|
|
20230919,115800,35771150,20750,20750,20750,20750,0
|
|
20230919,115700,35771150,20750,20750,20750,20750,0
|
|
20230919,115600,35771150,20750,20750,20750,20750,0
|
|
20230919,115500,35771150,20750,20750,20750,20750,100
|
|
20230919,115400,33696150,20750,20750,20750,20750,0
|
|
20230919,115300,33696150,20750,20750,20750,20750,0
|
|
20230919,115200,33696150,20750,20750,20750,20750,0
|
|
20230919,115100,33696150,20750,20750,20750,20750,0
|
|
20230919,115000,33696150,20750,20750,20750,20750,0
|
|
20230919,114900,33696150,20750,20750,20750,20750,0
|
|
20230919,114800,33696150,20750,20750,20750,20750,0
|
|
20230919,114700,33696150,20750,20750,20750,20750,0
|
|
20230919,114600,33696150,20750,20750,20750,20750,0
|
|
20230919,114500,33696150,20750,20750,20750,20750,0
|
|
20230919,114400,33696150,20750,20750,20750,20750,0
|
|
20230919,114300,33696150,20750,20750,20750,20750,0
|
|
20230919,114200,33696150,20750,20750,20750,20750,0
|
|
20230919,114100,33696150,20750,20750,20750,20750,0
|
|
20230919,114000,33696150,20750,20750,20750,20750,0
|
|
20230919,113900,33696150,20750,20750,20750,20750,0
|
|
20230919,113800,33696150,20750,20750,20750,20750,0
|
|
20230919,113700,33696150,20750,20750,20750,20750,0
|
|
20230919,113600,33696150,20750,20750,20750,20750,0
|
|
20230919,113500,33696150,20750,20750,20750,20750,0
|
|
20230919,113400,33696150,20750,20750,20750,20750,0
|
|
20230919,113300,33696150,20750,20750,20750,20750,92
|
|
20230919,113200,31787150,20800,20800,20800,20800,0
|
|
20230919,113100,31787150,20800,20800,20800,20800,0
|
|
20230919,113000,31787150,20800,20800,20800,20800,0
|
|
20230919,112900,31787150,20800,20800,20800,20800,0
|
|
20230919,112800,31787150,20800,20800,20800,20800,0
|
|
20230919,112700,31787150,20800,20800,20800,20800,0
|
|
20230919,112600,31787150,20800,20800,20800,20800,0
|
|
20230919,112500,31787150,20800,20800,20800,20800,0
|
|
20230919,112400,31787150,20800,20800,20800,20800,0
|
|
20230919,112300,31787150,20800,20800,20800,20800,88
|
|
20230919,112200,29956750,20800,20800,20800,20800,0
|
|
20230919,112100,29956750,20800,20800,20800,20800,0
|
|
20230919,112000,29956750,20800,20800,20800,20800,0
|
|
20230919,111900,29956750,20800,20800,20800,20800,0
|
|
20230919,111800,29956750,20800,20800,20800,20800,0
|
|
20230919,111700,29956750,20800,20800,20800,20800,0
|
|
20230919,111600,29956750,20800,20800,20800,20800,1
|
|
20230919,111500,29935950,20800,20800,20800,20800,0
|
|
20230919,111400,29935950,20800,20800,20800,20800,0
|
|
20230919,111300,29935950,20800,20800,20800,20800,0
|
|
20230919,111200,29935950,20800,20800,20800,20800,0
|
|
20230919,111100,29935950,20800,20800,20800,20800,0
|
|
20230919,111000,29935950,20800,20800,20800,20800,0
|
|
20230919,110900,29935950,20800,20800,20800,20800,0
|
|
20230919,110800,29935950,20800,20800,20800,20800,4
|
|
20230919,110700,29852750,20800,20800,20800,20800,0
|
|
20230919,110600,29852750,20800,20800,20800,20800,5
|
|
20230919,110500,29748750,20750,20750,20750,20750,0
|
|
20230919,110400,29748750,20750,20750,20750,20750,0
|
|
20230919,110300,29748750,20750,20750,20750,20750,0
|
|
20230919,110200,29748750,20750,20750,20750,20750,0
|
|
20230919,110100,29748750,20750,20750,20750,20750,0
|
|
20230919,110000,29748750,20750,20750,20750,20750,0
|
|
20230919,105900,29748750,20750,20750,20750,20750,0
|
|
20230919,105800,29748750,20750,20750,20750,20750,0
|
|
20230919,105700,29748750,20750,20750,20750,20750,0
|
|
20230919,105600,29748750,20750,20750,20750,20750,0
|
|
20230919,105500,29748750,20750,20750,20750,20750,0
|
|
20230919,105400,29748750,20750,20750,20750,20750,0
|
|
20230919,105300,29748750,20750,20750,20750,20750,0
|
|
20230919,105200,29748750,20750,20750,20750,20750,0
|
|
20230919,105100,29748750,20750,20750,20750,20750,0
|
|
20230919,105000,29748750,20750,20750,20750,20750,0
|
|
20230919,104900,29748750,20750,20750,20750,20750,0
|
|
20230919,104800,29748750,20750,20750,20750,20750,1
|
|
20230919,104700,29728000,20750,20750,20750,20750,0
|
|
20230919,104600,29728000,20750,20750,20750,20750,0
|
|
20230919,104500,29728000,20750,20750,20750,20750,0
|
|
20230919,104400,29728000,20750,20750,20750,20750,0
|
|
20230919,104300,29728000,20750,20750,20750,20750,0
|
|
20230919,104200,29728000,20750,20750,20750,20750,0
|
|
20230919,104100,29728000,20750,20750,20750,20750,0
|
|
20230919,104000,29728000,20750,20750,20750,20750,0
|
|
20230919,103900,29728000,20750,20750,20750,20750,0
|
|
20230919,103800,29728000,20750,20750,20750,20750,0
|
|
20230919,103700,29728000,20750,20750,20750,20750,0
|
|
20230919,103600,29728000,20750,20750,20750,20750,0
|
|
20230919,103500,29728000,20750,20750,20750,20750,0
|
|
20230919,103400,29728000,20750,20750,20750,20750,0
|
|
20230919,103300,29728000,20750,20750,20750,20750,0
|
|
20230919,103200,29728000,20750,20750,20750,20750,0
|
|
20230919,103100,29728000,20750,20750,20750,20750,0
|
|
20230919,103000,29728000,20750,20750,20750,20750,63
|
|
20230919,102900,28420750,20750,20750,20750,20750,0
|
|
20230919,102800,28420750,20750,20750,20750,20750,2
|
|
20230919,102700,28379250,20750,20750,20750,20750,0
|
|
20230919,102600,28379250,20750,20750,20750,20750,1
|
|
20230919,102500,28358500,20700,20700,20700,20700,0
|
|
20230919,102400,28358500,20700,20700,20700,20700,30
|
|
20230919,102300,27737500,20700,20700,20700,20700,0
|
|
20230919,102200,27737500,20700,20700,20700,20700,0
|
|
20230919,102100,27737500,20700,20700,20700,20700,0
|
|
20230919,102000,27737500,20700,20700,20700,20700,0
|
|
20230919,101900,27737500,20700,20700,20700,20700,0
|
|
20230919,101800,27737500,20700,20700,20700,20700,0
|
|
20230919,101700,27737500,20700,20700,20700,20700,0
|
|
20230919,101600,27737500,20700,20700,20700,20700,0
|
|
20230919,101500,27737500,20700,20700,20700,20700,0
|
|
20230919,101400,27737500,20700,20700,20700,20700,0
|
|
20230919,101300,27737500,20700,20700,20700,20700,0
|
|
20230919,101200,27737500,20700,20700,20700,20700,0
|
|
20230919,101100,27737500,20700,20700,20700,20700,0
|
|
20230919,101000,27737500,20700,20700,20700,20700,0
|
|
20230919,100900,27737500,20700,20700,20700,20700,0
|
|
20230919,100800,27737500,20700,20700,20700,20700,0
|
|
20230919,100700,27737500,20700,20700,20700,20700,0
|
|
20230919,100600,27737500,20700,20700,20700,20700,0
|
|
20230919,100500,27737500,20700,20700,20700,20700,0
|
|
20230919,100400,27737500,20700,20700,20700,20700,0
|
|
20230919,100300,27737500,20700,20700,20700,20700,0
|
|
20230919,100200,27737500,20700,20700,20700,20700,0
|
|
20230919,100100,27737500,20700,20700,20700,20700,0
|
|
20230919,100000,27737500,20700,20700,20700,20700,0
|
|
20230919,095900,27737500,20700,20700,20700,20700,0
|
|
20230919,095800,27737500,20700,20700,20700,20700,0
|
|
20230919,095700,27737500,20700,20700,20700,20700,0
|
|
20230919,095600,27737500,20700,20700,20700,20700,0
|
|
20230919,095500,27737500,20700,20700,20700,20700,0
|
|
20230919,095400,27737500,20700,20700,20700,20700,0
|
|
20230919,095300,27737500,20700,20700,20700,20700,0
|
|
20230919,095200,27737500,20700,20700,20700,20700,0
|
|
20230919,095100,27737500,20700,20700,20700,20700,0
|
|
20230919,095000,27737500,20700,20700,20700,20700,0
|
|
20230919,094900,27737500,20700,20700,20700,20700,0
|
|
20230919,094800,27737500,20700,20700,20700,20700,0
|
|
20230919,094700,27737500,20700,20700,20700,20700,301
|
|
20230919,094600,21506800,20750,20750,20750,20750,209
|
|
20230919,094500,17170050,20750,20750,20750,20750,0
|
|
20230919,094400,17170050,20750,20750,20750,20750,300
|
|
20230919,094300,10945050,20750,20750,20750,20750,0
|
|
20230919,094200,10945050,20750,20750,20750,20750,0
|
|
20230919,094100,10945050,20750,20750,20750,20750,0
|
|
20230919,094000,10945050,20750,20750,20750,20750,0
|
|
20230919,093900,10945050,20750,20750,20750,20750,0
|
|
20230919,093800,10945050,20750,20750,20750,20750,0
|
|
20230919,093700,10945050,20750,20750,20750,20750,0
|
|
20230919,093600,10945050,20750,20750,20750,20750,166
|
|
20230919,093500,7500550,20800,20800,20800,20800,4
|
|
20230919,093400,7417350,20800,20800,20800,20800,0
|
|
20230919,093300,7417350,20800,20800,20800,20800,0
|
|
20230919,093200,7417350,20800,20800,20800,20800,52
|
|
20230919,093100,6335750,20800,20800,20800,20800,0
|
|
20230919,093000,6335750,20800,20800,20800,20800,80
|
|
20230919,092900,4671750,20800,20800,20800,20800,0
|
|
20230919,092800,4671750,20800,20800,20800,20800,0
|
|
20230919,092700,4671750,20800,20800,20800,20800,0
|
|
20230919,092600,4671750,20800,20800,20800,20800,0
|
|
20230919,092500,4671750,20800,20800,20800,20800,0
|
|
20230919,092400,4671750,20800,20800,20800,20800,50
|
|
20230919,092300,3631750,20800,20800,20800,20800,0
|
|
20230919,092200,3631750,20800,20800,20800,20800,50
|
|
20230919,092100,2591750,20850,20850,20850,20850,5
|
|
20230919,092000,2487500,20850,20850,20850,20850,0
|
|
20230919,091900,2487500,20850,20850,20850,20850,0
|
|
20230919,091800,2487500,20850,20850,20850,20850,4
|
|
20230919,091700,2404100,20900,20900,20900,20900,1
|
|
20230919,091600,2383200,20850,20850,20850,20850,0
|
|
20230919,091500,2383200,20850,20900,20900,20850,29
|
|
20230919,091400,1778500,20850,20850,20850,20850,0
|
|
20230919,091300,1778500,20850,20850,20850,20850,0
|
|
20230919,091200,1778500,20850,20850,20850,20850,0
|
|
20230919,091100,1778500,20850,20850,20850,20850,0
|
|
20230919,091000,1778500,20850,20850,20850,20850,0
|
|
20230919,090900,1778500,20850,20850,20850,20850,0
|
|
20230919,090800,1778500,20850,20850,20850,20850,26
|
|
20230919,090700,1236400,20900,21000,21000,20900,51
|
|
20230919,090600,168200,20950,20950,20950,20950,0
|
|
20230919,090500,168200,20950,20950,20950,20950,0
|
|
20230919,090400,168200,20950,20950,20950,20950,0
|
|
20230919,090300,168200,20950,20950,20950,20950,2
|
|
20230919,090200,126300,21050,21050,21050,21050,0
|
|
20230919,090100,126300,21050,21050,21050,21050,0
|
|
20230919,090000,126300,21050,21050,21050,21050,6
|