579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,307006650,20500,20500,20500,20500,1927
|
|
20230922,183500,307006650,20500,20500,20500,20500,0
|
|
20230922,183400,307006650,20500,20500,20500,20500,0
|
|
20230922,183300,307006650,20500,20500,20500,20500,0
|
|
20230922,183200,307006650,20500,20500,20500,20500,0
|
|
20230922,183100,307006650,20500,20500,20500,20500,0
|
|
20230922,183000,307006650,20500,20500,20500,20500,0
|
|
20230922,182900,307006650,20500,20500,20500,20500,0
|
|
20230922,182800,307006650,20500,20500,20500,20500,0
|
|
20230922,182700,307006650,20500,20500,20500,20500,0
|
|
20230922,182600,307006650,20500,20500,20500,20500,0
|
|
20230922,182500,307006650,20500,20500,20500,20500,0
|
|
20230922,182400,307006650,20500,20500,20500,20500,0
|
|
20230922,182300,307006650,20500,20500,20500,20500,0
|
|
20230922,182200,307006650,20500,20500,20500,20500,0
|
|
20230922,182100,307006650,20500,20500,20500,20500,0
|
|
20230922,182000,307006650,20500,20500,20500,20500,0
|
|
20230922,181900,307006650,20500,20500,20500,20500,0
|
|
20230922,181800,307006650,20500,20500,20500,20500,0
|
|
20230922,181700,307006650,20500,20500,20500,20500,0
|
|
20230922,181600,307006650,20500,20500,20500,20500,0
|
|
20230922,181500,307006650,20500,20500,20500,20500,0
|
|
20230922,181400,307006650,20500,20500,20500,20500,0
|
|
20230922,181300,307006650,20500,20500,20500,20500,0
|
|
20230922,181200,307006650,20500,20500,20500,20500,0
|
|
20230922,181100,307006650,20500,20500,20500,20500,0
|
|
20230922,181000,307006650,20500,20500,20500,20500,0
|
|
20230922,180900,307006650,20500,20500,20500,20500,0
|
|
20230922,180800,307006650,20500,20500,20500,20500,0
|
|
20230922,180700,307006650,20500,20500,20500,20500,0
|
|
20230922,180600,307006650,20500,20500,20500,20500,1927
|
|
20230922,180500,307006650,20500,20500,20500,20500,0
|
|
20230922,180400,307006650,20500,20500,20500,20500,0
|
|
20230922,180300,307006650,20500,20500,20500,20500,0
|
|
20230922,180200,307006650,20500,20500,20500,20500,0
|
|
20230922,180100,307006650,20500,20500,20500,20500,0
|
|
20230922,180000,307006650,20500,20500,20500,20500,0
|
|
20230922,175900,307006650,20500,20500,20500,20500,0
|
|
20230922,175800,307006650,20500,20500,20500,20500,0
|
|
20230922,175700,307006650,20500,20500,20500,20500,0
|
|
20230922,175600,307006650,20500,20500,20500,20500,0
|
|
20230922,175500,307006650,20500,20500,20500,20500,0
|
|
20230922,175400,307006650,20500,20500,20500,20500,0
|
|
20230922,175300,307006650,20500,20500,20500,20500,0
|
|
20230922,175200,307006650,20500,20500,20500,20500,0
|
|
20230922,175100,307006650,20500,20500,20500,20500,0
|
|
20230922,175000,307006650,20500,20500,20500,20500,0
|
|
20230922,174900,307006650,20500,20500,20500,20500,0
|
|
20230922,174800,307006650,20500,20500,20500,20500,0
|
|
20230922,174700,307006650,20500,20500,20500,20500,0
|
|
20230922,174600,307006650,20500,20500,20500,20500,0
|
|
20230922,174500,307006650,20500,20500,20500,20500,0
|
|
20230922,174400,307006650,20500,20500,20500,20500,0
|
|
20230922,174300,307006650,20500,20500,20500,20500,0
|
|
20230922,174200,307006650,20500,20500,20500,20500,0
|
|
20230922,174100,307006650,20500,20500,20500,20500,0
|
|
20230922,174000,307006650,20500,20500,20500,20500,0
|
|
20230922,173900,307006650,20500,20500,20500,20500,0
|
|
20230922,173800,307006650,20500,20500,20500,20500,0
|
|
20230922,173700,307006650,20500,20500,20500,20500,0
|
|
20230922,173600,307006650,20500,20500,20500,20500,1927
|
|
20230922,173500,307006650,20500,20500,20500,20500,0
|
|
20230922,173400,307006650,20500,20500,20500,20500,0
|
|
20230922,173300,307006650,20500,20500,20500,20500,0
|
|
20230922,173200,307006650,20500,20500,20500,20500,0
|
|
20230922,173100,307006650,20500,20500,20500,20500,0
|
|
20230922,173000,307006650,20500,20500,20500,20500,0
|
|
20230922,172900,307006650,20500,20500,20500,20500,0
|
|
20230922,172800,307006650,20500,20500,20500,20500,0
|
|
20230922,172700,307006650,20500,20500,20500,20500,0
|
|
20230922,172600,307006650,20500,20500,20500,20500,0
|
|
20230922,172500,307006650,20500,20500,20500,20500,0
|
|
20230922,172400,307006650,20500,20500,20500,20500,0
|
|
20230922,172300,307006650,20500,20500,20500,20500,0
|
|
20230922,172200,307006650,20500,20500,20500,20500,0
|
|
20230922,172100,307006650,20500,20500,20500,20500,0
|
|
20230922,172000,307006650,20500,20500,20500,20500,0
|
|
20230922,171900,307006650,20500,20500,20500,20500,0
|
|
20230922,171800,307006650,20500,20500,20500,20500,0
|
|
20230922,171700,307006650,20500,20500,20500,20500,0
|
|
20230922,171600,307006650,20500,20500,20500,20500,0
|
|
20230922,171500,307006650,20500,20500,20500,20500,0
|
|
20230922,171400,307006650,20500,20500,20500,20500,0
|
|
20230922,171300,307006650,20500,20500,20500,20500,0
|
|
20230922,171200,307006650,20500,20500,20500,20500,0
|
|
20230922,171100,307006650,20500,20500,20500,20500,0
|
|
20230922,171000,307006650,20500,20500,20500,20500,0
|
|
20230922,170900,307006650,20500,20500,20500,20500,0
|
|
20230922,170800,307006650,20500,20500,20500,20500,0
|
|
20230922,170700,307006650,20500,20500,20500,20500,0
|
|
20230922,170600,307006650,20500,20500,20500,20500,1927
|
|
20230922,170500,307006650,20500,20500,20500,20500,0
|
|
20230922,170400,307006650,20500,20500,20500,20500,0
|
|
20230922,170300,307006650,20500,20500,20500,20500,0
|
|
20230922,170200,307006650,20500,20500,20500,20500,0
|
|
20230922,170100,307006650,20500,20500,20500,20500,0
|
|
20230922,170000,307006650,20500,20500,20500,20500,0
|
|
20230922,165900,307006650,20500,20500,20500,20500,0
|
|
20230922,165800,307006650,20500,20500,20500,20500,0
|
|
20230922,165700,307006650,20500,20500,20500,20500,0
|
|
20230922,165600,307006650,20500,20500,20500,20500,0
|
|
20230922,165500,307006650,20500,20500,20500,20500,0
|
|
20230922,165400,307006650,20500,20500,20500,20500,0
|
|
20230922,165300,307006650,20500,20500,20500,20500,0
|
|
20230922,165200,307006650,20500,20500,20500,20500,0
|
|
20230922,165100,307006650,20500,20500,20500,20500,0
|
|
20230922,165000,307006650,20500,20500,20500,20500,0
|
|
20230922,164900,307006650,20500,20500,20500,20500,0
|
|
20230922,164800,307006650,20500,20500,20500,20500,0
|
|
20230922,164700,307006650,20500,20500,20500,20500,0
|
|
20230922,164600,307006650,20500,20500,20500,20500,0
|
|
20230922,164500,307006650,20500,20500,20500,20500,0
|
|
20230922,164400,307006650,20500,20500,20500,20500,0
|
|
20230922,164300,307006650,20500,20500,20500,20500,0
|
|
20230922,164200,307006650,20500,20500,20500,20500,0
|
|
20230922,164100,307006650,20500,20500,20500,20500,0
|
|
20230922,164000,307006650,20500,20500,20500,20500,0
|
|
20230922,163900,307006650,20500,20500,20500,20500,0
|
|
20230922,163800,307006650,20500,20500,20500,20500,0
|
|
20230922,163700,307006650,20500,20500,20500,20500,0
|
|
20230922,163600,307006650,20500,20500,20500,20500,1927
|
|
20230922,163500,307006650,20500,20500,20500,20500,0
|
|
20230922,163400,307006650,20500,20500,20500,20500,0
|
|
20230922,163300,307006650,20500,20500,20500,20500,0
|
|
20230922,163200,307006650,20500,20500,20500,20500,0
|
|
20230922,163100,307006650,20500,20500,20500,20500,0
|
|
20230922,163000,307006650,20500,20500,20500,20500,0
|
|
20230922,162900,307006650,20500,20500,20500,20500,0
|
|
20230922,162800,307006650,20500,20500,20500,20500,0
|
|
20230922,162700,307006650,20500,20500,20500,20500,0
|
|
20230922,162600,307006650,20500,20500,20500,20500,0
|
|
20230922,162500,307006650,20500,20500,20500,20500,0
|
|
20230922,162400,307006650,20500,20500,20500,20500,0
|
|
20230922,162300,307006650,20500,20500,20500,20500,0
|
|
20230922,162200,307006650,20500,20500,20500,20500,0
|
|
20230922,162100,307006650,20500,20500,20500,20500,0
|
|
20230922,162000,307006650,20500,20500,20500,20500,0
|
|
20230922,161900,307006650,20500,20500,20500,20500,0
|
|
20230922,161800,307006650,20500,20500,20500,20500,0
|
|
20230922,161700,307006650,20500,20500,20500,20500,0
|
|
20230922,161600,307006650,20500,20500,20500,20500,0
|
|
20230922,161500,307006650,20500,20500,20500,20500,0
|
|
20230922,161400,307006650,20500,20500,20500,20500,0
|
|
20230922,161300,307006650,20500,20500,20500,20500,0
|
|
20230922,161200,307006650,20500,20500,20500,20500,0
|
|
20230922,161100,307006650,20500,20500,20500,20500,0
|
|
20230922,161000,307006650,20500,20500,20500,20500,0
|
|
20230922,160900,307006650,20500,20500,20500,20500,0
|
|
20230922,160800,307006650,20500,20500,20500,20500,0
|
|
20230922,160700,307006650,20500,20500,20500,20500,0
|
|
20230922,160600,307006650,20500,20500,20500,20500,1927
|
|
20230922,160500,307006650,20500,20500,20500,20500,0
|
|
20230922,160400,307006650,20500,20500,20500,20500,0
|
|
20230922,160300,307006650,20500,20500,20500,20500,0
|
|
20230922,160200,307006650,20500,20500,20500,20500,0
|
|
20230922,160100,307006650,20500,20500,20500,20500,0
|
|
20230922,160000,307006650,20500,20500,20500,20500,0
|
|
20230922,155900,307006650,20500,20500,20500,20500,0
|
|
20230922,155800,307006650,20500,20500,20500,20500,0
|
|
20230922,155700,307006650,20500,20500,20500,20500,0
|
|
20230922,155600,307006650,20500,20500,20500,20500,0
|
|
20230922,155500,307006650,20500,20500,20500,20500,0
|
|
20230922,155400,307006650,20500,20500,20500,20500,0
|
|
20230922,155300,307006650,20500,20500,20500,20500,0
|
|
20230922,155200,307006650,20500,20500,20500,20500,0
|
|
20230922,155100,307006650,20500,20500,20500,20500,0
|
|
20230922,155000,307006650,20500,20500,20500,20500,0
|
|
20230922,154900,307006650,20500,20500,20500,20500,0
|
|
20230922,154800,307006650,20500,20500,20500,20500,0
|
|
20230922,154700,307006650,20500,20500,20500,20500,0
|
|
20230922,154600,307006650,20500,20500,20500,20500,0
|
|
20230922,154500,307006650,20500,20500,20500,20500,0
|
|
20230922,154400,307006650,20500,20500,20500,20500,0
|
|
20230922,154300,307006650,20500,20500,20500,20500,0
|
|
20230922,154200,307006650,20500,20500,20500,20500,0
|
|
20230922,154100,307006650,20500,20500,20500,20500,0
|
|
20230922,154000,307006650,20500,20500,20500,20500,0
|
|
20230922,153900,307006650,20500,20500,20500,20500,0
|
|
20230922,153800,307006650,20500,20500,20500,20500,0
|
|
20230922,153700,307006650,20500,20500,20500,20500,0
|
|
20230922,153600,307006650,20500,20500,20500,20500,1927
|
|
20230922,153500,307006650,20500,20500,20500,20500,0
|
|
20230922,153400,307006650,20500,20500,20500,20500,0
|
|
20230922,153300,307006650,20500,20500,20500,20500,0
|
|
20230922,153200,307006650,20500,20500,20500,20500,0
|
|
20230922,153100,307006650,20500,20500,20500,20500,0
|
|
20230922,153000,307006650,20500,20500,20500,20500,1927
|
|
20230922,152900,267503150,20350,20350,20350,20350,0
|
|
20230922,152800,267503150,20350,20350,20350,20350,0
|
|
20230922,152700,267503150,20350,20350,20350,20350,0
|
|
20230922,152600,267503150,20350,20350,20350,20350,0
|
|
20230922,152500,267503150,20350,20350,20350,20350,0
|
|
20230922,152400,267503150,20350,20350,20350,20350,0
|
|
20230922,152300,267503150,20350,20350,20350,20350,0
|
|
20230922,152200,267503150,20350,20350,20350,20350,0
|
|
20230922,152100,267503150,20350,20350,20350,20350,0
|
|
20230922,152000,267503150,20350,20350,20350,20350,0
|
|
20230922,151900,267503150,20350,20350,20350,20350,0
|
|
20230922,151800,267503150,20350,20350,20400,20200,1543
|
|
20230922,151700,236109650,20350,20350,20350,20350,308
|
|
20230922,151600,229841850,20350,20350,20350,20350,0
|
|
20230922,151500,229841850,20350,20350,20350,20350,0
|
|
20230922,151400,229841850,20350,20350,20350,20350,0
|
|
20230922,151300,229841850,20350,20300,20350,20300,63
|
|
20230922,151200,228562450,20300,20300,20300,20300,0
|
|
20230922,151100,228562450,20300,20300,20300,20300,0
|
|
20230922,151000,228562450,20300,20250,20300,20250,3
|
|
20230922,150900,228501600,20300,20300,20300,20300,0
|
|
20230922,150800,228501600,20300,20300,20300,20300,5
|
|
20230922,150700,228400100,20300,20300,20300,20300,1
|
|
20230922,150600,228379800,20300,20300,20300,20300,0
|
|
20230922,150500,228379800,20300,20300,20300,20300,0
|
|
20230922,150400,228379800,20300,20350,20350,20300,255
|
|
20230922,150300,223203200,20350,20350,20350,20350,0
|
|
20230922,150200,223203200,20350,20350,20350,20350,0
|
|
20230922,150100,223203200,20350,20350,20350,20350,1
|
|
20230922,150000,223182850,20350,20350,20350,20350,0
|
|
20230922,145900,223182850,20350,20350,20350,20350,0
|
|
20230922,145800,223182850,20350,20350,20350,20350,197
|
|
20230922,145700,219173900,20350,20350,20350,20350,2
|
|
20230922,145600,219133200,20350,20350,20350,20350,0
|
|
20230922,145500,219133200,20350,20350,20350,20350,0
|
|
20230922,145400,219133200,20350,20350,20350,20350,1
|
|
20230922,145300,219112850,20350,20350,20350,20350,0
|
|
20230922,145200,219112850,20350,20350,20350,20350,12
|
|
20230922,145100,218868650,20350,20350,20350,20350,3
|
|
20230922,145000,218807600,20350,20350,20350,20350,1
|
|
20230922,144900,218787250,20350,20350,20350,20350,0
|
|
20230922,144800,218787250,20350,20350,20350,20350,1
|
|
20230922,144700,218766900,20350,20350,20350,20350,0
|
|
20230922,144600,218766900,20350,20350,20350,20350,0
|
|
20230922,144500,218766900,20350,20350,20350,20350,2
|
|
20230922,144400,218726200,20350,20350,20350,20350,0
|
|
20230922,144300,218726200,20350,20350,20350,20350,0
|
|
20230922,144200,218726200,20350,20350,20350,20350,13
|
|
20230922,144100,218461650,20300,20300,20300,20300,0
|
|
20230922,144000,218461650,20300,20300,20300,20300,100
|
|
20230922,143900,216431650,20300,20300,20300,20300,0
|
|
20230922,143800,216431650,20300,20300,20300,20300,209
|
|
20230922,143700,212188950,20300,20300,20300,20300,91
|
|
20230922,143600,210341650,20350,20350,20350,20350,0
|
|
20230922,143500,210341650,20350,20300,20350,20300,3
|
|
20230922,143400,210280700,20350,20350,20350,20350,0
|
|
20230922,143300,210280700,20350,20350,20350,20350,2
|
|
20230922,143200,210240000,20350,20350,20350,20350,14
|
|
20230922,143100,209955100,20300,20300,20300,20250,231
|
|
20230922,143000,205267350,20300,20300,20300,20300,700
|
|
20230922,142900,191057350,20250,20300,20300,20250,104
|
|
20230922,142800,188951300,20300,20300,20300,20300,0
|
|
20230922,142700,188951300,20300,20300,20300,20300,0
|
|
20230922,142600,188951300,20300,20300,20300,20300,2
|
|
20230922,142500,188910700,20250,20250,20250,20250,0
|
|
20230922,142400,188910700,20250,20250,20250,20250,0
|
|
20230922,142300,188910700,20250,20250,20250,20250,1
|
|
20230922,142200,188890450,20300,20300,20300,20300,13
|
|
20230922,142100,188626550,20300,20300,20300,20300,0
|
|
20230922,142000,188626550,20300,20300,20300,20300,0
|
|
20230922,141900,188626550,20300,20300,20300,20300,2
|
|
20230922,141800,188585950,20300,20300,20300,20300,1
|
|
20230922,141700,188565650,20250,20250,20250,20250,0
|
|
20230922,141600,188565650,20250,20250,20250,20250,0
|
|
20230922,141500,188565650,20250,20250,20250,20250,0
|
|
20230922,141400,188565650,20250,20300,20300,20250,43
|
|
20230922,141300,187694550,20350,20350,20350,20350,0
|
|
20230922,141200,187694550,20350,20300,20350,20150,1652
|
|
20230922,141100,154367850,20200,20200,20200,20200,0
|
|
20230922,141000,154367850,20200,20200,20200,20200,0
|
|
20230922,140900,154367850,20200,20200,20200,20200,0
|
|
20230922,140800,154367850,20200,20200,20200,20200,0
|
|
20230922,140700,154367850,20200,20200,20200,20200,0
|
|
20230922,140600,154367850,20200,20200,20200,20200,2
|
|
20230922,140500,154327450,20250,20250,20250,20250,59
|
|
20230922,140400,153132700,20300,20300,20300,20300,0
|
|
20230922,140300,153132700,20300,20300,20300,20300,25
|
|
20230922,140200,152625200,20350,20350,20350,20350,14
|
|
20230922,140100,152340300,20400,20400,20400,20400,0
|
|
20230922,140000,152340300,20400,20400,20400,20400,2
|
|
20230922,135900,152299500,20400,20400,20400,20400,0
|
|
20230922,135800,152299500,20400,20400,20400,20400,0
|
|
20230922,135700,152299500,20400,20400,20400,20400,2
|
|
20230922,135600,152258700,20400,20400,20400,20400,0
|
|
20230922,135500,152258700,20400,20400,20400,20400,0
|
|
20230922,135400,152258700,20400,20400,20400,20400,5
|
|
20230922,135300,152156700,20400,20400,20400,20400,15
|
|
20230922,135200,151850700,20400,20350,20400,20350,132
|
|
20230922,135100,149163900,20350,20350,20350,20350,1
|
|
20230922,135000,149143550,20350,20350,20350,20350,0
|
|
20230922,134900,149143550,20350,20350,20350,20350,0
|
|
20230922,134800,149143550,20350,20350,20350,20350,0
|
|
20230922,134700,149143550,20350,20350,20350,20350,2
|
|
20230922,134600,149102850,20300,20300,20300,20300,0
|
|
20230922,134500,149102850,20300,20300,20300,20300,0
|
|
20230922,134400,149102850,20300,20350,20350,20300,164
|
|
20230922,134300,145770500,20350,20350,20350,20350,0
|
|
20230922,134200,145770500,20350,20350,20350,20350,13
|
|
20230922,134100,145505950,20350,20350,20350,20350,2
|
|
20230922,134000,145465250,20350,20350,20350,20350,0
|
|
20230922,133900,145465250,20350,20350,20350,20350,0
|
|
20230922,133800,145465250,20350,20350,20350,20350,1
|
|
20230922,133700,145444900,20350,20350,20350,20350,0
|
|
20230922,133600,145444900,20350,20350,20350,20350,5
|
|
20230922,133500,145343150,20350,20350,20350,20350,2
|
|
20230922,133400,145302450,20350,20350,20350,20350,0
|
|
20230922,133300,145302450,20350,20350,20350,20350,0
|
|
20230922,133200,145302450,20350,20350,20350,20350,13
|
|
20230922,133100,145037900,20300,20300,20300,20300,72
|
|
20230922,133000,143576300,20300,20300,20300,20300,0
|
|
20230922,132900,143576300,20300,20300,20300,20300,0
|
|
20230922,132800,143576300,20300,20300,20300,20300,2
|
|
20230922,132700,143535700,20300,20300,20300,20300,0
|
|
20230922,132600,143535700,20300,20300,20300,20300,0
|
|
20230922,132500,143535700,20300,20300,20300,20300,1
|
|
20230922,132400,143515400,20300,20300,20300,20300,0
|
|
20230922,132300,143515400,20300,20300,20300,20300,5
|
|
20230922,132200,143413900,20300,20300,20300,20300,15
|
|
20230922,132100,143109400,20300,20300,20300,20300,0
|
|
20230922,132000,143109400,20300,20300,20300,20300,0
|
|
20230922,131900,143109400,20300,20300,20300,20300,1
|
|
20230922,131800,143089100,20300,20300,20300,20300,0
|
|
20230922,131700,143089100,20300,20300,20300,20300,0
|
|
20230922,131600,143089100,20300,20300,20300,20300,6
|
|
20230922,131500,142967300,20300,20300,20300,20300,0
|
|
20230922,131400,142967300,20300,20300,20300,20300,0
|
|
20230922,131300,142967300,20300,20300,20300,20300,2
|
|
20230922,131200,142926700,20250,20250,20250,20250,0
|
|
20230922,131100,142926700,20250,20250,20250,20250,0
|
|
20230922,131000,142926700,20250,20250,20250,20250,0
|
|
20230922,130900,142926700,20250,20250,20250,20250,0
|
|
20230922,130800,142926700,20250,20250,20250,20250,0
|
|
20230922,130700,142926700,20250,20250,20250,20250,0
|
|
20230922,130600,142926700,20250,20250,20250,20250,0
|
|
20230922,130500,142926700,20250,20250,20250,20250,0
|
|
20230922,130400,142926700,20250,20250,20250,20250,0
|
|
20230922,130300,142926700,20250,20250,20250,20250,0
|
|
20230922,130200,142926700,20250,20250,20250,20250,0
|
|
20230922,130100,142926700,20250,20250,20250,20250,0
|
|
20230922,130000,142926700,20250,20300,20300,20250,8
|
|
20230922,125900,142764650,20300,20300,20300,20300,0
|
|
20230922,125800,142764650,20300,20300,20300,20300,0
|
|
20230922,125700,142764650,20300,20300,20300,20300,5
|
|
20230922,125600,142663150,20300,20300,20300,20300,0
|
|
20230922,125500,142663150,20300,20300,20300,20300,0
|
|
20230922,125400,142663150,20300,20300,20300,20300,0
|
|
20230922,125300,142663150,20300,20300,20300,20300,5
|
|
20230922,125200,142561650,20250,20250,20250,20250,0
|
|
20230922,125100,142561650,20250,20250,20250,20250,0
|
|
20230922,125000,142561650,20250,20250,20250,20250,0
|
|
20230922,124900,142561650,20250,20250,20250,20250,0
|
|
20230922,124800,142561650,20250,20250,20250,20250,1
|
|
20230922,124700,142541400,20300,20300,20300,20300,0
|
|
20230922,124600,142541400,20300,20300,20300,20300,0
|
|
20230922,124500,142541400,20300,20300,20300,20300,0
|
|
20230922,124400,142541400,20300,20300,20300,20300,0
|
|
20230922,124300,142541400,20300,20300,20300,20300,0
|
|
20230922,124200,142541400,20300,20300,20300,20300,0
|
|
20230922,124100,142541400,20300,20300,20300,20300,4
|
|
20230922,124000,142460200,20300,20300,20300,20300,0
|
|
20230922,123900,142460200,20300,20300,20300,20300,0
|
|
20230922,123800,142460200,20300,20300,20300,20300,0
|
|
20230922,123700,142460200,20300,20300,20300,20300,0
|
|
20230922,123600,142460200,20300,20300,20300,20300,0
|
|
20230922,123500,142460200,20300,20300,20300,20300,0
|
|
20230922,123400,142460200,20300,20300,20300,20300,100
|
|
20230922,123300,140430200,20200,20200,20200,20200,0
|
|
20230922,123200,140430200,20200,20200,20200,20200,0
|
|
20230922,123100,140430200,20200,20200,20200,20200,0
|
|
20230922,123000,140430200,20200,20200,20200,20200,0
|
|
20230922,122900,140430200,20200,20200,20200,20200,0
|
|
20230922,122800,140430200,20200,20200,20200,20200,0
|
|
20230922,122700,140430200,20200,20200,20200,20200,0
|
|
20230922,122600,140430200,20200,20200,20200,20200,0
|
|
20230922,122500,140430200,20200,20200,20200,20200,0
|
|
20230922,122400,140430200,20200,20200,20200,20200,0
|
|
20230922,122300,140430200,20200,20200,20200,20200,0
|
|
20230922,122200,140430200,20200,20200,20200,20200,0
|
|
20230922,122100,140430200,20200,20200,20200,20200,0
|
|
20230922,122000,140430200,20200,20200,20200,20200,0
|
|
20230922,121900,140430200,20200,20200,20200,20200,0
|
|
20230922,121800,140430200,20200,20200,20200,20200,0
|
|
20230922,121700,140430200,20200,20200,20200,20200,278
|
|
20230922,121600,134814600,20250,20250,20250,20250,0
|
|
20230922,121500,134814600,20250,20250,20250,20250,0
|
|
20230922,121400,134814600,20250,20250,20250,20250,0
|
|
20230922,121300,134814600,20250,20250,20250,20250,58
|
|
20230922,121200,133640100,20250,20250,20250,20250,0
|
|
20230922,121100,133640100,20250,20250,20250,20250,0
|
|
20230922,121000,133640100,20250,20250,20250,20250,0
|
|
20230922,120900,133640100,20250,20250,20250,20250,0
|
|
20230922,120800,133640100,20250,20250,20250,20250,0
|
|
20230922,120700,133640100,20250,20250,20250,20250,0
|
|
20230922,120600,133640100,20250,20250,20250,20250,3
|
|
20230922,120500,133579350,20200,20200,20200,20200,0
|
|
20230922,120400,133579350,20200,20200,20200,20200,0
|
|
20230922,120300,133579350,20200,20200,20200,20200,0
|
|
20230922,120200,133579350,20200,20200,20200,20200,0
|
|
20230922,120100,133579350,20200,20200,20200,20200,0
|
|
20230922,120000,133579350,20200,20250,20250,20200,502
|
|
20230922,115900,123438300,20250,20250,20250,20250,0
|
|
20230922,115800,123438300,20250,20250,20250,20250,0
|
|
20230922,115700,123438300,20250,20250,20250,20250,0
|
|
20230922,115600,123438300,20250,20250,20250,20250,0
|
|
20230922,115500,123438300,20250,20250,20250,20250,1
|
|
20230922,115400,123418050,20250,20250,20250,20250,1
|
|
20230922,115300,123397800,20250,20250,20250,20250,0
|
|
20230922,115200,123397800,20250,20250,20250,20250,0
|
|
20230922,115100,123397800,20250,20250,20250,20250,0
|
|
20230922,115000,123397800,20250,20250,20250,20250,0
|
|
20230922,114900,123397800,20250,20250,20250,20250,0
|
|
20230922,114800,123397800,20250,20250,20250,20250,0
|
|
20230922,114700,123397800,20250,20250,20250,20250,0
|
|
20230922,114600,123397800,20250,20250,20250,20250,0
|
|
20230922,114500,123397800,20250,20250,20250,20250,0
|
|
20230922,114400,123397800,20250,20250,20250,20250,0
|
|
20230922,114300,123397800,20250,20250,20250,20250,0
|
|
20230922,114200,123397800,20250,20250,20250,20250,0
|
|
20230922,114100,123397800,20250,20250,20250,20250,0
|
|
20230922,114000,123397800,20250,20250,20250,20250,0
|
|
20230922,113900,123397800,20250,20250,20250,20250,0
|
|
20230922,113800,123397800,20250,20250,20250,20250,0
|
|
20230922,113700,123397800,20250,20250,20250,20250,0
|
|
20230922,113600,123397800,20250,20250,20250,20250,0
|
|
20230922,113500,123397800,20250,20250,20250,20250,10
|
|
20230922,113400,123195300,20250,20250,20250,20250,0
|
|
20230922,113300,123195300,20250,20250,20250,20250,0
|
|
20230922,113200,123195300,20250,20250,20250,20250,0
|
|
20230922,113100,123195300,20250,20250,20250,20250,101
|
|
20230922,113000,121150050,20250,20250,20250,20250,0
|
|
20230922,112900,121150050,20250,20250,20250,20250,0
|
|
20230922,112800,121150050,20250,20250,20250,20250,0
|
|
20230922,112700,121150050,20250,20250,20250,20250,0
|
|
20230922,112600,121150050,20250,20250,20250,20250,0
|
|
20230922,112500,121150050,20250,20250,20250,20250,0
|
|
20230922,112400,121150050,20250,20250,20250,20250,0
|
|
20230922,112300,121150050,20250,20250,20250,20250,0
|
|
20230922,112200,121150050,20250,20250,20250,20250,1
|
|
20230922,112100,121129800,20200,20200,20200,20200,0
|
|
20230922,112000,121129800,20200,20200,20200,20200,50
|
|
20230922,111900,120119800,20250,20250,20250,20250,0
|
|
20230922,111800,120119800,20250,20250,20250,20250,0
|
|
20230922,111700,120119800,20250,20250,20250,20250,0
|
|
20230922,111600,120119800,20250,20250,20250,20250,0
|
|
20230922,111500,120119800,20250,20250,20250,20250,0
|
|
20230922,111400,120119800,20250,20250,20250,20250,99
|
|
20230922,111300,118115050,20300,20300,20300,20300,0
|
|
20230922,111200,118115050,20300,20300,20300,20300,0
|
|
20230922,111100,118115050,20300,20300,20300,20300,0
|
|
20230922,111000,118115050,20300,20300,20300,20300,123
|
|
20230922,110900,115618150,20300,20300,20300,20300,0
|
|
20230922,110800,115618150,20300,20300,20300,20300,1
|
|
20230922,110700,115597850,20350,20350,20350,20350,5
|
|
20230922,110600,115496100,20300,20300,20300,20300,0
|
|
20230922,110500,115496100,20300,20300,20300,20300,0
|
|
20230922,110400,115496100,20300,20300,20300,20300,0
|
|
20230922,110300,115496100,20300,20300,20300,20300,0
|
|
20230922,110200,115496100,20300,20300,20300,20300,1
|
|
20230922,110100,115475800,20350,20350,20350,20350,84
|
|
20230922,110000,113766400,20350,20350,20350,20350,2
|
|
20230922,105900,113725700,20350,20350,20350,20350,11
|
|
20230922,105800,113501850,20350,20350,20350,20350,0
|
|
20230922,105700,113501850,20350,20350,20350,20350,0
|
|
20230922,105600,113501850,20350,20350,20350,20350,0
|
|
20230922,105500,113501850,20350,20350,20350,20350,0
|
|
20230922,105400,113501850,20350,20350,20350,20350,0
|
|
20230922,105300,113501850,20350,20350,20350,20350,0
|
|
20230922,105200,113501850,20350,20350,20350,20350,0
|
|
20230922,105100,113501850,20350,20350,20350,20350,0
|
|
20230922,105000,113501850,20350,20350,20350,20350,0
|
|
20230922,104900,113501850,20350,20250,20350,20250,113
|
|
20230922,104800,111207950,20200,20200,20200,20200,0
|
|
20230922,104700,111207950,20200,20200,20200,20200,300
|
|
20230922,104600,105147950,20200,20200,20200,20200,0
|
|
20230922,104500,105147950,20200,20200,20200,20200,10
|
|
20230922,104400,104945950,20200,20200,20200,20200,0
|
|
20230922,104300,104945950,20200,20150,20200,20150,257
|
|
20230922,104200,99758500,20150,20150,20150,20150,0
|
|
20230922,104100,99758500,20150,20150,20150,20150,0
|
|
20230922,104000,99758500,20150,20150,20150,20150,0
|
|
20230922,103900,99758500,20150,20150,20150,20150,0
|
|
20230922,103800,99758500,20150,20150,20150,20150,2
|
|
20230922,103700,99718200,20150,20150,20150,20150,0
|
|
20230922,103600,99718200,20150,20150,20150,20150,0
|
|
20230922,103500,99718200,20150,20150,20150,20150,0
|
|
20230922,103400,99718200,20150,20150,20150,20150,0
|
|
20230922,103300,99718200,20150,20150,20150,20150,0
|
|
20230922,103200,99718200,20150,20150,20150,20150,4
|
|
20230922,103100,99637600,20150,20150,20150,20150,1
|
|
20230922,103000,99617450,20150,20150,20150,20150,0
|
|
20230922,102900,99617450,20150,20150,20150,20150,0
|
|
20230922,102800,99617450,20150,20150,20150,20150,0
|
|
20230922,102700,99617450,20150,20150,20150,20150,1
|
|
20230922,102600,99597300,20050,20050,20050,20050,0
|
|
20230922,102500,99597300,20050,20050,20050,20050,0
|
|
20230922,102400,99597300,20050,20050,20050,20050,0
|
|
20230922,102300,99597300,20050,20050,20050,20050,0
|
|
20230922,102200,99597300,20050,20050,20050,20050,0
|
|
20230922,102100,99597300,20050,20050,20050,20050,0
|
|
20230922,102000,99597300,20050,20050,20050,20050,0
|
|
20230922,101900,99597300,20050,20050,20050,20050,0
|
|
20230922,101800,99597300,20050,20100,20100,20050,180
|
|
20230922,101700,95986100,20100,20100,20100,20100,322
|
|
20230922,101600,89513900,20050,20050,20050,20050,0
|
|
20230922,101500,89513900,20050,20050,20050,20050,81
|
|
20230922,101400,87889850,20050,20100,20100,20050,833
|
|
20230922,101300,71185800,20100,20100,20100,20100,265
|
|
20230922,101200,65859300,20100,20200,20200,20100,980
|
|
20230922,101100,46132000,20200,20200,20200,20200,1
|
|
20230922,101000,46111800,20200,20200,20200,20200,0
|
|
20230922,100900,46111800,20200,20200,20200,20200,0
|
|
20230922,100800,46111800,20200,20200,20200,20200,0
|
|
20230922,100700,46111800,20200,20200,20200,20200,0
|
|
20230922,100600,46111800,20200,20200,20200,20200,0
|
|
20230922,100500,46111800,20200,20200,20200,20200,25
|
|
20230922,100400,45606800,20200,20200,20200,20200,0
|
|
20230922,100300,45606800,20200,20200,20200,20200,10
|
|
20230922,100200,45404800,20200,20200,20200,20200,1
|
|
20230922,100100,45384600,20150,20150,20150,20150,3
|
|
20230922,100000,45324150,20150,20200,20200,20150,21
|
|
20230922,095900,44900000,20200,20200,20200,20200,0
|
|
20230922,095800,44900000,20200,20150,20200,20150,87
|
|
20230922,095700,43142900,20200,20200,20200,20200,95
|
|
20230922,095600,41223900,20200,20200,20200,20200,0
|
|
20230922,095500,41223900,20200,20200,20200,20200,0
|
|
20230922,095400,41223900,20200,20200,20200,20200,0
|
|
20230922,095300,41223900,20200,20200,20200,20200,0
|
|
20230922,095200,41223900,20200,20200,20200,20200,0
|
|
20230922,095100,41223900,20200,20150,20200,20150,55
|
|
20230922,095000,40112950,20200,20200,20200,20200,146
|
|
20230922,094900,37163750,20200,20200,20200,20200,0
|
|
20230922,094800,37163750,20200,20200,20200,20200,0
|
|
20230922,094700,37163750,20200,20250,20250,20200,351
|
|
20230922,094600,30071000,20250,20250,20250,20250,0
|
|
20230922,094500,30071000,20250,20250,20250,20250,10
|
|
20230922,094400,29868500,20200,20200,20200,20200,150
|
|
20230922,094300,26838500,20200,20200,20200,20200,0
|
|
20230922,094200,26838500,20200,20200,20200,20200,0
|
|
20230922,094100,26838500,20200,20200,20200,20200,0
|
|
20230922,094000,26838500,20200,20200,20200,20200,0
|
|
20230922,093900,26838500,20200,20200,20200,20200,0
|
|
20230922,093800,26838500,20200,20200,20200,20200,5
|
|
20230922,093700,26737500,20250,20250,20250,20250,0
|
|
20230922,093600,26737500,20250,20250,20250,20250,0
|
|
20230922,093500,26737500,20250,20250,20250,20250,0
|
|
20230922,093400,26737500,20250,20250,20250,20250,0
|
|
20230922,093300,26737500,20250,20250,20250,20250,33
|
|
20230922,093200,26069250,20300,20300,20300,20300,0
|
|
20230922,093100,26069250,20300,20300,20300,20300,0
|
|
20230922,093000,26069250,20300,20300,20300,20300,5
|
|
20230922,092900,25967750,20300,20300,20300,20300,5
|
|
20230922,092800,25866250,20300,20300,20300,20300,6
|
|
20230922,092700,25744450,20350,20350,20350,20350,50
|
|
20230922,092600,24726950,20300,20300,20300,20300,0
|
|
20230922,092500,24726950,20300,20300,20300,20300,0
|
|
20230922,092400,24726950,20300,20300,20300,20300,0
|
|
20230922,092300,24726950,20300,20300,20300,20300,0
|
|
20230922,092200,24726950,20300,20300,20300,20300,0
|
|
20230922,092100,24726950,20300,20300,20300,20300,0
|
|
20230922,092000,24726950,20300,20300,20300,20300,0
|
|
20230922,091900,24726950,20300,20300,20300,20300,2
|
|
20230922,091800,24686350,20300,20300,20300,20300,0
|
|
20230922,091700,24686350,20300,20300,20300,20300,0
|
|
20230922,091600,24686350,20300,20300,20300,20300,9
|
|
20230922,091500,24503650,20300,20300,20300,20300,27
|
|
20230922,091400,23955550,20300,20300,20300,20300,0
|
|
20230922,091300,23955550,20300,20300,20300,20300,0
|
|
20230922,091200,23955550,20300,20350,20350,20300,14
|
|
20230922,091100,23671300,20250,20250,20250,20250,1
|
|
20230922,091000,23651050,20250,20250,20250,20250,120
|
|
20230922,090900,21221050,20150,20150,20150,20150,0
|
|
20230922,090800,21221050,20150,20100,20150,20100,403
|
|
20230922,090700,13113050,20150,20150,20150,20150,244
|
|
20230922,090600,8196450,20150,20150,20150,20150,50
|
|
20230922,090500,7188950,20150,20150,20150,20150,50
|
|
20230922,090400,6181450,20200,20200,20200,20200,30
|
|
20230922,090300,5575450,20200,20200,20200,20200,0
|
|
20230922,090200,5575450,20200,20200,20200,20200,4
|
|
20230922,090100,5494650,20200,20200,20200,20200,36
|
|
20230922,090000,4767450,20250,20300,20300,20250,235
|