660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195700,987880800,113900,113900,113900,113900,240
|
|
20230811,195600,987880800,113900,113900,113900,113900,0
|
|
20230811,195500,987880800,113900,113900,113900,113900,0
|
|
20230811,195400,987880800,113900,113900,113900,113900,0
|
|
20230811,195300,987880800,113900,113900,113900,113900,0
|
|
20230811,195200,987880800,113900,113900,113900,113900,0
|
|
20230811,195100,987880800,113900,113900,113900,113900,0
|
|
20230811,195000,987880800,113900,113900,113900,113900,0
|
|
20230811,194900,987880800,113900,113900,113900,113900,0
|
|
20230811,194800,987880800,113900,113900,113900,113900,0
|
|
20230811,194700,987880800,113900,113900,113900,113900,0
|
|
20230811,194600,987880800,113900,113900,113900,113900,0
|
|
20230811,194500,987880800,113900,113900,113900,113900,0
|
|
20230811,194400,987880800,113900,113900,113900,113900,0
|
|
20230811,194300,987880800,113900,113900,113900,113900,0
|
|
20230811,194200,987880800,113900,113900,113900,113900,0
|
|
20230811,194100,987880800,113900,113900,113900,113900,0
|
|
20230811,194000,987880800,113900,113900,113900,113900,0
|
|
20230811,193900,987880800,113900,113900,113900,113900,0
|
|
20230811,193800,987880800,113900,113900,113900,113900,0
|
|
20230811,193700,987880800,113900,113900,113900,113900,0
|
|
20230811,193600,987880800,113900,113900,113900,113900,0
|
|
20230811,193500,987880800,113900,113900,113900,113900,0
|
|
20230811,193400,987880800,113900,113900,113900,113900,0
|
|
20230811,193300,987880800,113900,113900,113900,113900,0
|
|
20230811,193200,987880800,113900,113900,113900,113900,0
|
|
20230811,193100,987880800,113900,113900,113900,113900,0
|
|
20230811,193000,987880800,113900,113900,113900,113900,0
|
|
20230811,192900,987880800,113900,113900,113900,113900,0
|
|
20230811,192800,987880800,113900,113900,113900,113900,0
|
|
20230811,192700,987880800,113900,113900,113900,113900,240
|
|
20230811,192600,987880800,113900,113900,113900,113900,0
|
|
20230811,192500,987880800,113900,113900,113900,113900,0
|
|
20230811,192400,987880800,113900,113900,113900,113900,0
|
|
20230811,192300,987880800,113900,113900,113900,113900,0
|
|
20230811,192200,987880800,113900,113900,113900,113900,0
|
|
20230811,192100,987880800,113900,113900,113900,113900,0
|
|
20230811,192000,987880800,113900,113900,113900,113900,0
|
|
20230811,191900,987880800,113900,113900,113900,113900,0
|
|
20230811,191800,987880800,113900,113900,113900,113900,0
|
|
20230811,191700,987880800,113900,113900,113900,113900,0
|
|
20230811,191600,987880800,113900,113900,113900,113900,0
|
|
20230811,191500,987880800,113900,113900,113900,113900,0
|
|
20230811,191400,987880800,113900,113900,113900,113900,0
|
|
20230811,191300,987880800,113900,113900,113900,113900,0
|
|
20230811,191200,987880800,113900,113900,113900,113900,0
|
|
20230811,191100,987880800,113900,113900,113900,113900,0
|
|
20230811,191000,987880800,113900,113900,113900,113900,0
|
|
20230811,190900,987880800,113900,113900,113900,113900,0
|
|
20230811,190800,987880800,113900,113900,113900,113900,0
|
|
20230811,190700,987880800,113900,113900,113900,113900,0
|
|
20230811,190600,987880800,113900,113900,113900,113900,0
|
|
20230811,190500,987880800,113900,113900,113900,113900,0
|
|
20230811,190400,987880800,113900,113900,113900,113900,0
|
|
20230811,190300,987880800,113900,113900,113900,113900,0
|
|
20230811,190200,987880800,113900,113900,113900,113900,0
|
|
20230811,190100,987880800,113900,113900,113900,113900,0
|
|
20230811,190000,987880800,113900,113900,113900,113900,0
|
|
20230811,185900,987880800,113900,113900,113900,113900,0
|
|
20230811,185800,987880800,113900,113900,113900,113900,0
|
|
20230811,185700,987880800,113900,113900,113900,113900,240
|
|
20230811,185600,987880800,113900,113900,113900,113900,0
|
|
20230811,185500,987880800,113900,113900,113900,113900,0
|
|
20230811,185400,987880800,113900,113900,113900,113900,0
|
|
20230811,185300,987880800,113900,113900,113900,113900,0
|
|
20230811,185200,987880800,113900,113900,113900,113900,0
|
|
20230811,185100,987880800,113900,113900,113900,113900,0
|
|
20230811,185000,987880800,113900,113900,113900,113900,0
|
|
20230811,184900,987880800,113900,113900,113900,113900,0
|
|
20230811,184800,987880800,113900,113900,113900,113900,0
|
|
20230811,184700,987880800,113900,113900,113900,113900,0
|
|
20230811,184600,987880800,113900,113900,113900,113900,0
|
|
20230811,184500,987880800,113900,113900,113900,113900,0
|
|
20230811,184400,987880800,113900,113900,113900,113900,0
|
|
20230811,184300,987880800,113900,113900,113900,113900,0
|
|
20230811,184200,987880800,113900,113900,113900,113900,0
|
|
20230811,184100,987880800,113900,113900,113900,113900,0
|
|
20230811,184000,987880800,113900,113900,113900,113900,0
|
|
20230811,183900,987880800,113900,113900,113900,113900,0
|
|
20230811,183800,987880800,113900,113900,113900,113900,0
|
|
20230811,183700,987880800,113900,113900,113900,113900,0
|
|
20230811,183600,987880800,113900,113900,113900,113900,0
|
|
20230811,183500,987880800,113900,113900,113900,113900,0
|
|
20230811,183400,987880800,113900,113900,113900,113900,0
|
|
20230811,183300,987880800,113900,113900,113900,113900,0
|
|
20230811,183200,987880800,113900,113900,113900,113900,0
|
|
20230811,183100,987880800,113900,113900,113900,113900,0
|
|
20230811,183000,987880800,113900,113900,113900,113900,0
|
|
20230811,182900,987880800,113900,113900,113900,113900,0
|
|
20230811,182800,987880800,113900,113900,113900,113900,0
|
|
20230811,182700,987880800,113900,113900,113900,113900,240
|
|
20230811,182600,987880800,113900,113900,113900,113900,0
|
|
20230811,182500,987880800,113900,113900,113900,113900,0
|
|
20230811,182400,987880800,113900,113900,113900,113900,0
|
|
20230811,182300,987880800,113900,113900,113900,113900,0
|
|
20230811,182200,987880800,113900,113900,113900,113900,0
|
|
20230811,182100,987880800,113900,113900,113900,113900,0
|
|
20230811,182000,987880800,113900,113900,113900,113900,0
|
|
20230811,181900,987880800,113900,113900,113900,113900,0
|
|
20230811,181800,987880800,113900,113900,113900,113900,0
|
|
20230811,181700,987880800,113900,113900,113900,113900,0
|
|
20230811,181600,987880800,113900,113900,113900,113900,0
|
|
20230811,181500,987880800,113900,113900,113900,113900,0
|
|
20230811,181400,987880800,113900,113900,113900,113900,0
|
|
20230811,181300,987880800,113900,113900,113900,113900,0
|
|
20230811,181200,987880800,113900,113900,113900,113900,0
|
|
20230811,181100,987880800,113900,113900,113900,113900,0
|
|
20230811,181000,987880800,113900,113900,113900,113900,0
|
|
20230811,180900,987880800,113900,113900,113900,113900,0
|
|
20230811,180800,987880800,113900,113900,113900,113900,0
|
|
20230811,180700,987880800,113900,113900,113900,113900,0
|
|
20230811,180600,987880800,113900,113900,113900,113900,0
|
|
20230811,180500,987880800,113900,113900,113900,113900,0
|
|
20230811,180400,987880800,113900,113900,113900,113900,0
|
|
20230811,180300,987880800,113900,113900,113900,113900,0
|
|
20230811,180200,987880800,113900,113900,113900,113900,0
|
|
20230811,180100,987880800,113900,113900,113900,113900,0
|
|
20230811,180000,987880800,113900,113900,113900,113900,0
|
|
20230811,175900,987880800,113900,113900,113900,113900,0
|
|
20230811,175800,987880800,113900,113900,113900,113900,0
|
|
20230811,175700,987880800,113900,113900,113900,113900,240
|
|
20230811,175600,987880800,113900,113900,113900,113900,0
|
|
20230811,175500,987880800,113900,113900,113900,113900,0
|
|
20230811,175400,987880800,113900,113900,113900,113900,0
|
|
20230811,175300,987880800,113900,113900,113900,113900,0
|
|
20230811,175200,987880800,113900,113900,113900,113900,0
|
|
20230811,175100,987880800,113900,113900,113900,113900,0
|
|
20230811,175000,987880800,113900,113900,113900,113900,0
|
|
20230811,174900,987880800,113900,113900,113900,113900,0
|
|
20230811,174800,987880800,113900,113900,113900,113900,0
|
|
20230811,174700,987880800,113900,113900,113900,113900,0
|
|
20230811,174600,987880800,113900,113900,113900,113900,0
|
|
20230811,174500,987880800,113900,113900,113900,113900,0
|
|
20230811,174400,987880800,113900,113900,113900,113900,0
|
|
20230811,174300,987880800,113900,113900,113900,113900,0
|
|
20230811,174200,987880800,113900,113900,113900,113900,0
|
|
20230811,174100,987880800,113900,113900,113900,113900,0
|
|
20230811,174000,987880800,113900,113900,113900,113900,0
|
|
20230811,173900,987880800,113900,113900,113900,113900,0
|
|
20230811,173800,987880800,113900,113900,113900,113900,0
|
|
20230811,173700,987880800,113900,113900,113900,113900,0
|
|
20230811,173600,987880800,113900,113900,113900,113900,0
|
|
20230811,173500,987880800,113900,113900,113900,113900,0
|
|
20230811,173400,987880800,113900,113900,113900,113900,0
|
|
20230811,173300,987880800,113900,113900,113900,113900,0
|
|
20230811,173200,987880800,113900,113900,113900,113900,0
|
|
20230811,173100,987880800,113900,113900,113900,113900,0
|
|
20230811,173000,987880800,113900,113900,113900,113900,0
|
|
20230811,172900,987880800,113900,113900,113900,113900,0
|
|
20230811,172800,987880800,113900,113900,113900,113900,0
|
|
20230811,172700,987880800,113900,113900,113900,113900,240
|
|
20230811,172600,987880800,113900,113900,113900,113900,0
|
|
20230811,172500,987880800,113900,113900,113900,113900,0
|
|
20230811,172400,987880800,113900,113900,113900,113900,0
|
|
20230811,172300,987880800,113900,113900,113900,113900,0
|
|
20230811,172200,987880800,113900,113900,113900,113900,0
|
|
20230811,172100,987880800,113900,113900,113900,113900,0
|
|
20230811,172000,987880800,113900,113900,113900,113900,0
|
|
20230811,171900,987880800,113900,113900,113900,113900,0
|
|
20230811,171800,987880800,113900,113900,113900,113900,0
|
|
20230811,171700,987880800,113900,113900,113900,113900,0
|
|
20230811,171600,987880800,113900,113900,113900,113900,0
|
|
20230811,171500,987880800,113900,113900,113900,113900,0
|
|
20230811,171400,987880800,113900,113900,113900,113900,0
|
|
20230811,171300,987880800,113900,113900,113900,113900,0
|
|
20230811,171200,987880800,113900,113900,113900,113900,0
|
|
20230811,171100,987880800,113900,113900,113900,113900,0
|
|
20230811,171000,987880800,113900,113900,113900,113900,0
|
|
20230811,170900,987880800,113900,113900,113900,113900,0
|
|
20230811,170800,987880800,113900,113900,113900,113900,0
|
|
20230811,170700,987880800,113900,113900,113900,113900,0
|
|
20230811,170600,987880800,113900,113900,113900,113900,0
|
|
20230811,170500,987880800,113900,113900,113900,113900,0
|
|
20230811,170400,987880800,113900,113900,113900,113900,0
|
|
20230811,170300,987880800,113900,113900,113900,113900,0
|
|
20230811,170200,987880800,113900,113900,113900,113900,0
|
|
20230811,170100,987880800,113900,113900,113900,113900,0
|
|
20230811,170000,987880800,113900,113900,113900,113900,0
|
|
20230811,165900,987880800,113900,113900,113900,113900,0
|
|
20230811,165800,987880800,113900,113900,113900,113900,0
|
|
20230811,165700,987880800,113900,113900,113900,113900,240
|
|
20230811,165600,987880800,113900,113900,113900,113900,0
|
|
20230811,165500,987880800,113900,113900,113900,113900,0
|
|
20230811,165400,987880800,113900,113900,113900,113900,0
|
|
20230811,165300,987880800,113900,113900,113900,113900,0
|
|
20230811,165200,987880800,113900,113900,113900,113900,0
|
|
20230811,165100,987880800,113900,113900,113900,113900,0
|
|
20230811,165000,987880800,113900,113900,113900,113900,0
|
|
20230811,164900,987880800,113900,113900,113900,113900,0
|
|
20230811,164800,987880800,113900,113900,113900,113900,0
|
|
20230811,164700,987880800,113900,113900,113900,113900,0
|
|
20230811,164600,987880800,113900,113900,113900,113900,0
|
|
20230811,164500,987880800,113900,113900,113900,113900,0
|
|
20230811,164400,987880800,113900,113900,113900,113900,0
|
|
20230811,164300,987880800,113900,113900,113900,113900,0
|
|
20230811,164200,987880800,113900,113900,113900,113900,0
|
|
20230811,164100,987880800,113900,113900,113900,113900,0
|
|
20230811,164000,987880800,113900,113900,113900,113900,0
|
|
20230811,163900,987880800,113900,113900,113900,113900,0
|
|
20230811,163800,987880800,113900,113900,113900,113900,0
|
|
20230811,163700,987880800,113900,113900,113900,113900,0
|
|
20230811,163600,987880800,113900,113900,113900,113900,0
|
|
20230811,163500,987880800,113900,113900,113900,113900,0
|
|
20230811,163400,987880800,113900,113900,113900,113900,0
|
|
20230811,163300,987880800,113900,113900,113900,113900,0
|
|
20230811,163200,987880800,113900,113900,113900,113900,0
|
|
20230811,163100,987880800,113900,113900,113900,113900,0
|
|
20230811,163000,987880800,113900,113900,113900,113900,0
|
|
20230811,162900,987880800,113900,113900,113900,113900,0
|
|
20230811,162800,987880800,113900,113900,113900,113900,0
|
|
20230811,162700,987880800,113900,113900,113900,113900,240
|
|
20230811,162600,987880800,113900,113900,113900,113900,0
|
|
20230811,162500,987880800,113900,113900,113900,113900,0
|
|
20230811,162400,987880800,113900,113900,113900,113900,0
|
|
20230811,162300,987880800,113900,113900,113900,113900,0
|
|
20230811,162200,987880800,113900,113900,113900,113900,0
|
|
20230811,162100,987880800,113900,113900,113900,113900,0
|
|
20230811,162000,987880800,113900,113900,113900,113900,0
|
|
20230811,161900,987880800,113900,113900,113900,113900,0
|
|
20230811,161800,987880800,113900,113900,113900,113900,0
|
|
20230811,161700,987880800,113900,113900,113900,113900,0
|
|
20230811,161600,987880800,113900,113900,113900,113900,0
|
|
20230811,161500,987880800,113900,113900,113900,113900,0
|
|
20230811,161400,987880800,113900,113900,113900,113900,0
|
|
20230811,161300,987880800,113900,113900,113900,113900,0
|
|
20230811,161200,987880800,113900,113900,113900,113900,0
|
|
20230811,161100,987880800,113900,113900,113900,113900,0
|
|
20230811,161000,987880800,113900,113900,113900,113900,0
|
|
20230811,160900,987880800,113900,113900,113900,113900,0
|
|
20230811,160800,987880800,113900,113900,113900,113900,0
|
|
20230811,160700,987880800,113900,113900,113900,113900,0
|
|
20230811,160600,987880800,113900,113900,113900,113900,0
|
|
20230811,160500,987880800,113900,113900,113900,113900,0
|
|
20230811,160400,987880800,113900,113900,113900,113900,0
|
|
20230811,160300,987880800,113900,113900,113900,113900,0
|
|
20230811,160200,987880800,113900,113900,113900,113900,0
|
|
20230811,160100,987880800,113900,113900,113900,113900,0
|
|
20230811,160000,987880800,113900,113900,113900,113900,0
|
|
20230811,155900,987880800,113900,113900,113900,113900,0
|
|
20230811,155800,987880800,113900,113900,113900,113900,0
|
|
20230811,155700,987880800,113900,113900,113900,113900,240
|
|
20230811,155600,987880800,113900,113900,113900,113900,0
|
|
20230811,155500,987880800,113900,113900,113900,113900,0
|
|
20230811,155400,987880800,113900,113900,113900,113900,0
|
|
20230811,155300,987880800,113900,113900,113900,113900,0
|
|
20230811,155200,987880800,113900,113900,113900,113900,0
|
|
20230811,155100,987880800,113900,113900,113900,113900,0
|
|
20230811,155000,987880800,113900,113900,113900,113900,0
|
|
20230811,154900,987880800,113900,113900,113900,113900,0
|
|
20230811,154800,987880800,113900,113900,113900,113900,0
|
|
20230811,154700,987880800,113900,113900,113900,113900,0
|
|
20230811,154600,987880800,113900,113900,113900,113900,0
|
|
20230811,154500,987880800,113900,113900,113900,113900,0
|
|
20230811,154400,987880800,113900,113900,113900,113900,0
|
|
20230811,154300,987880800,113900,113900,113900,113900,0
|
|
20230811,154200,987880800,113900,113900,113900,113900,0
|
|
20230811,154100,987880800,113900,113900,113900,113900,0
|
|
20230811,154000,987880800,113900,113900,113900,113900,0
|
|
20230811,153900,987880800,113900,113900,113900,113900,0
|
|
20230811,153800,987880800,113900,113900,113900,113900,0
|
|
20230811,153700,987880800,113900,113900,113900,113900,0
|
|
20230811,153600,987880800,113900,113900,113900,113900,0
|
|
20230811,153500,987880800,113900,113900,113900,113900,0
|
|
20230811,153400,987880800,113900,113900,113900,113900,0
|
|
20230811,153300,987880800,113900,113900,113900,113900,0
|
|
20230811,153200,987880800,113900,113900,113900,113900,0
|
|
20230811,153100,987880800,113900,113900,113900,113900,0
|
|
20230811,153000,987880800,113900,113900,113900,113900,240
|
|
20230811,152900,960544800,113900,113900,113900,113900,0
|
|
20230811,152800,960544800,113900,113900,113900,113900,0
|
|
20230811,152700,960544800,113900,113900,113900,113900,0
|
|
20230811,152600,960544800,113900,113900,113900,113900,0
|
|
20230811,152500,960544800,113900,113900,113900,113900,0
|
|
20230811,152400,960544800,113900,113900,113900,113900,0
|
|
20230811,152300,960544800,113900,113900,113900,113900,0
|
|
20230811,152200,960544800,113900,113900,113900,113900,0
|
|
20230811,152100,960544800,113900,113900,113900,113900,0
|
|
20230811,152000,960544800,113900,113900,113900,113900,0
|
|
20230811,151900,960544800,113900,114000,114000,113700,89
|
|
20230811,151800,950415000,113700,114100,114100,113700,5
|
|
20230811,151700,949845500,114100,114100,114100,114000,104
|
|
20230811,151600,937984300,114000,114100,114100,114000,35
|
|
20230811,151500,933991000,114200,114100,114200,114100,28
|
|
20230811,151400,930794500,114100,113800,114100,113800,47
|
|
20230811,151300,925440000,113800,114100,114100,113700,74
|
|
20230811,151200,917023300,114000,114000,114000,114000,23
|
|
20230811,151100,914401300,114200,114200,114200,114200,22
|
|
20230811,151000,911888900,114200,114200,114300,114200,65
|
|
20230811,150900,904463900,114300,114200,114400,114200,209
|
|
20230811,150800,880577100,114100,113900,114100,113900,107
|
|
20230811,150700,868380700,113900,113900,113900,113900,16
|
|
20230811,150600,866558300,113400,113700,114000,113400,320
|
|
20230811,150500,830099500,113700,113500,113700,113500,3
|
|
20230811,150400,829758800,113500,113400,113500,113400,76
|
|
20230811,150300,821135300,113200,113200,113200,113200,1
|
|
20230811,150200,821022100,113200,113200,113200,113200,23
|
|
20230811,150100,818418500,113500,113500,113500,113500,25
|
|
20230811,150000,815581000,113500,113500,113500,113500,22
|
|
20230811,145900,813084000,113500,113500,113500,113400,175
|
|
20230811,145800,793222500,113500,113300,113500,113300,25
|
|
20230811,145700,790386900,113300,113000,113300,113000,5
|
|
20230811,145600,789820800,113000,113000,113000,113000,0
|
|
20230811,145500,789820800,113000,113000,113000,113000,1
|
|
20230811,145400,789707800,113000,112900,113000,112900,21
|
|
20230811,145300,787336400,113000,113000,113000,113000,0
|
|
20230811,145200,787336400,113000,113000,113000,113000,0
|
|
20230811,145100,787336400,113000,113000,113000,113000,200
|
|
20230811,145000,764736400,113000,113000,113000,113000,3
|
|
20230811,144900,764397400,113000,113000,113000,113000,14
|
|
20230811,144800,762815400,113000,113300,113500,113000,96
|
|
20230811,144700,751927700,113200,113200,113200,113200,4
|
|
20230811,144600,751474900,113200,113200,113200,113200,9
|
|
20230811,144500,750456100,113000,112800,113200,112800,27
|
|
20230811,144400,747405200,113000,112600,113000,112600,68
|
|
20230811,144300,739734900,112500,112500,112500,112500,25
|
|
20230811,144200,736922400,112500,112500,112500,112500,0
|
|
20230811,144100,736922400,112500,112400,112500,112400,23
|
|
20230811,144000,734336500,112300,112400,112400,112300,12
|
|
20230811,143900,732987800,112400,112400,112400,112400,7
|
|
20230811,143800,732201000,112400,112400,112400,112400,5
|
|
20230811,143700,731639000,112500,112500,112500,112500,0
|
|
20230811,143600,731639000,112500,112500,112500,112500,0
|
|
20230811,143500,731639000,112500,112500,112500,112500,20
|
|
20230811,143400,729389000,112400,112400,112400,112400,0
|
|
20230811,143300,729389000,112400,112500,112500,112400,50
|
|
20230811,143200,723766900,112700,112700,112700,112700,1
|
|
20230811,143100,723654200,112500,112500,112500,112500,10
|
|
20230811,143000,722529200,112700,112700,112700,112700,0
|
|
20230811,142900,722529200,112700,112600,112700,112600,20
|
|
20230811,142800,720276000,112600,112600,112600,112600,0
|
|
20230811,142700,720276000,112600,112600,112600,112600,1
|
|
20230811,142600,720163400,112500,112500,112500,112500,0
|
|
20230811,142500,720163400,112500,112500,112500,112500,8
|
|
20230811,142400,719263400,112400,112400,112400,112400,0
|
|
20230811,142300,719263400,112400,112700,112700,112400,10
|
|
20230811,142200,718139100,112700,112900,112900,112700,31
|
|
20230811,142100,714640000,112900,112900,112900,112900,0
|
|
20230811,142000,714640000,112900,112900,112900,112900,18
|
|
20230811,141900,712607800,112900,112900,112900,112900,13
|
|
20230811,141800,711140100,112400,112400,112400,112400,0
|
|
20230811,141700,711140100,112400,112400,112400,112400,0
|
|
20230811,141600,711140100,112400,112400,112400,112400,1
|
|
20230811,141500,711027700,113300,113300,113300,113300,0
|
|
20230811,141400,711027700,113300,113300,113300,113200,35
|
|
20230811,141300,707063200,113400,113400,113400,113000,21
|
|
20230811,141200,704685800,113400,113000,113400,113000,121
|
|
20230811,141100,690973600,113000,111900,113000,111800,829
|
|
20230811,141000,597608700,111800,111800,111800,111800,0
|
|
20230811,140900,597608700,111800,111800,111800,111800,0
|
|
20230811,140800,597608700,111800,111800,111800,111800,16
|
|
20230811,140700,595819900,111800,111800,111800,111800,1
|
|
20230811,140600,595708100,111800,111800,111800,111800,8
|
|
20230811,140500,594813700,111700,111700,111700,111700,12
|
|
20230811,140400,593473300,111700,111700,111700,111700,9
|
|
20230811,140300,592468000,111600,111600,111600,111600,10
|
|
20230811,140200,591352000,111400,111400,111400,111400,0
|
|
20230811,140100,591352000,111400,111400,111400,111400,0
|
|
20230811,140000,591352000,111400,111400,111400,111400,10
|
|
20230811,135900,590238000,111500,111500,111500,111500,0
|
|
20230811,135800,590238000,111500,111500,111500,111500,6
|
|
20230811,135700,589569000,111600,111600,111600,111600,0
|
|
20230811,135600,589569000,111600,111600,111600,111600,1
|
|
20230811,135500,589457400,111300,111300,111300,111300,0
|
|
20230811,135400,589457400,111300,111300,111300,111300,0
|
|
20230811,135300,589457400,111300,111300,111300,111300,0
|
|
20230811,135200,589457400,111300,111300,111300,111300,0
|
|
20230811,135100,589457400,111300,111300,111300,111300,0
|
|
20230811,135000,589457400,111300,111300,111300,111300,30
|
|
20230811,134900,586118400,111100,111100,111100,111100,0
|
|
20230811,134800,586118400,111100,111100,111100,111100,0
|
|
20230811,134700,586118400,111100,111100,111100,111100,0
|
|
20230811,134600,586118400,111100,111100,111100,111100,0
|
|
20230811,134500,586118400,111100,111100,111100,111100,0
|
|
20230811,134400,586118400,111100,111100,111100,111100,0
|
|
20230811,134300,586118400,111100,111100,111100,111100,0
|
|
20230811,134200,586118400,111100,111100,111100,111100,0
|
|
20230811,134100,586118400,111100,111100,111100,111100,0
|
|
20230811,134000,586118400,111100,111100,111100,111100,0
|
|
20230811,133900,586118400,111100,111100,111100,111100,0
|
|
20230811,133800,586118400,111100,111100,111100,111100,3
|
|
20230811,133700,585785100,111100,111100,111100,111100,0
|
|
20230811,133600,585785100,111100,111100,111100,111100,0
|
|
20230811,133500,585785100,111100,111100,111100,111100,57
|
|
20230811,133400,579452400,111200,111200,111200,111200,1
|
|
20230811,133300,579341200,111200,111200,111200,111200,0
|
|
20230811,133200,579341200,111200,111200,111200,111200,0
|
|
20230811,133100,579341200,111200,111200,111200,111200,9
|
|
20230811,133000,578340400,111200,111200,111200,111200,0
|
|
20230811,132900,578340400,111200,111200,111200,111200,0
|
|
20230811,132800,578340400,111200,111200,111200,111200,0
|
|
20230811,132700,578340400,111200,111200,111200,111200,0
|
|
20230811,132600,578340400,111200,111200,111200,111200,0
|
|
20230811,132500,578340400,111200,111200,111200,111200,0
|
|
20230811,132400,578340400,111200,111200,111200,111200,0
|
|
20230811,132300,578340400,111200,111200,111200,111200,0
|
|
20230811,132200,578340400,111200,111200,111200,111200,0
|
|
20230811,132100,578340400,111200,111200,111200,111200,0
|
|
20230811,132000,578340400,111200,111200,111200,111200,0
|
|
20230811,131900,578340400,111200,111200,111200,111200,50
|
|
20230811,131800,572780400,111200,111200,111200,111200,0
|
|
20230811,131700,572780400,111200,111200,111200,111200,0
|
|
20230811,131600,572780400,111200,111200,111200,111200,0
|
|
20230811,131500,572780400,111200,111200,111200,111200,0
|
|
20230811,131400,572780400,111200,111200,111200,111200,0
|
|
20230811,131300,572780400,111200,111200,111200,111200,28
|
|
20230811,131200,569666800,111800,111800,111800,111800,0
|
|
20230811,131100,569666800,111800,111800,111800,111800,10
|
|
20230811,131000,568548800,111700,111700,111700,111700,0
|
|
20230811,130900,568548800,111700,111700,111700,111700,8
|
|
20230811,130800,567655200,111800,111800,111800,111800,10
|
|
20230811,130700,566537200,111700,111300,111700,111300,23
|
|
20230811,130600,563975800,110700,110700,110700,110700,0
|
|
20230811,130500,563975800,110700,110700,110700,110700,0
|
|
20230811,130400,563975800,110700,110700,110700,110700,0
|
|
20230811,130300,563975800,110700,110700,110700,110700,0
|
|
20230811,130200,563975800,110700,110700,110700,110700,0
|
|
20230811,130100,563975800,110700,110800,110800,110700,7
|
|
20230811,130000,563200400,111300,111300,111300,111300,0
|
|
20230811,125900,563200400,111300,111300,111300,111300,2
|
|
20230811,125800,562977800,110600,110600,110600,110600,0
|
|
20230811,125700,562977800,110600,110600,110600,110600,0
|
|
20230811,125600,562977800,110600,110600,110600,110600,0
|
|
20230811,125500,562977800,110600,110600,110600,110600,3
|
|
20230811,125400,562646000,111000,111000,111000,111000,0
|
|
20230811,125300,562646000,111000,111000,111000,111000,0
|
|
20230811,125200,562646000,111000,111000,111000,111000,0
|
|
20230811,125100,562646000,111000,111000,111000,111000,5
|
|
20230811,125000,562091000,111000,111000,111000,111000,0
|
|
20230811,124900,562091000,111000,111000,111000,111000,0
|
|
20230811,124800,562091000,111000,111000,111000,111000,1
|
|
20230811,124700,561980000,111000,111000,111000,111000,0
|
|
20230811,124600,561980000,111000,111000,111000,111000,4
|
|
20230811,124500,561536000,111200,111200,111200,111200,0
|
|
20230811,124400,561536000,111200,111200,111200,111200,1
|
|
20230811,124300,561424800,110600,110600,110600,110600,0
|
|
20230811,124200,561424800,110600,110600,110600,110600,50
|
|
20230811,124100,555894800,110400,110700,110700,110200,120
|
|
20230811,124000,542647400,111400,111400,111400,111400,0
|
|
20230811,123900,542647400,111400,110600,111400,110600,9
|
|
20230811,123800,541645600,110600,110900,110900,110600,125
|
|
20230811,123700,527802800,111000,111000,111000,111000,100
|
|
20230811,123600,516702800,111100,111100,111100,111100,0
|
|
20230811,123500,516702800,111100,111100,111100,111100,25
|
|
20230811,123400,513925300,111100,111100,111100,111100,0
|
|
20230811,123300,513925300,111100,111100,111100,111100,0
|
|
20230811,123200,513925300,111100,111100,111100,111100,0
|
|
20230811,123100,513925300,111100,111100,111100,111100,0
|
|
20230811,123000,513925300,111100,111100,111100,111100,11
|
|
20230811,122900,512703200,111100,111100,111100,111100,0
|
|
20230811,122800,512703200,111100,111200,111200,111100,3
|
|
20230811,122700,512369700,111100,111100,111100,111100,0
|
|
20230811,122600,512369700,111100,111100,111100,111100,0
|
|
20230811,122500,512369700,111100,111100,111100,111100,0
|
|
20230811,122400,512369700,111100,111100,111100,111100,0
|
|
20230811,122300,512369700,111100,111100,111100,111100,0
|
|
20230811,122200,512369700,111100,111100,111100,111100,0
|
|
20230811,122100,512369700,111100,111200,111200,111100,50
|
|
20230811,122000,506813700,111200,111200,111200,111200,0
|
|
20230811,121900,506813700,111200,111200,111200,111200,0
|
|
20230811,121800,506813700,111200,111200,111200,111200,0
|
|
20230811,121700,506813700,111200,111300,111300,111200,2
|
|
20230811,121600,506591200,111300,111300,111300,111300,0
|
|
20230811,121500,506591200,111300,111300,111300,111300,0
|
|
20230811,121400,506591200,111300,111600,111600,111300,100
|
|
20230811,121300,495453200,111600,111600,111600,111600,0
|
|
20230811,121200,495453200,111600,111600,111600,111600,0
|
|
20230811,121100,495453200,111600,111600,111600,111600,0
|
|
20230811,121000,495453200,111600,111600,111600,111600,0
|
|
20230811,120900,495453200,111600,111600,111600,111600,0
|
|
20230811,120800,495453200,111600,111600,111600,111600,0
|
|
20230811,120700,495453200,111600,111600,111600,111600,0
|
|
20230811,120600,495453200,111600,111800,111800,111600,70
|
|
20230811,120500,487639500,112000,112000,112000,112000,0
|
|
20230811,120400,487639500,112000,112000,112000,112000,0
|
|
20230811,120300,487639500,112000,112000,112000,112000,0
|
|
20230811,120200,487639500,112000,112000,112000,112000,0
|
|
20230811,120100,487639500,112000,112100,112100,112000,16
|
|
20230811,120000,485847400,112000,112000,112000,112000,0
|
|
20230811,115900,485847400,112000,112000,112000,112000,0
|
|
20230811,115800,485847400,112000,112000,112000,112000,0
|
|
20230811,115700,485847400,112000,112000,112000,112000,3
|
|
20230811,115600,485511400,111900,111900,111900,111900,4
|
|
20230811,115500,485063800,111900,111900,111900,111900,3
|
|
20230811,115400,484728100,111800,111800,111800,111800,0
|
|
20230811,115300,484728100,111800,111800,111800,111800,0
|
|
20230811,115200,484728100,111800,111800,111800,111800,0
|
|
20230811,115100,484728100,111800,111900,111900,111800,50
|
|
20230811,115000,479136800,111900,111900,111900,111900,4
|
|
20230811,114900,478689200,112000,112000,112000,112000,0
|
|
20230811,114800,478689200,112000,112000,112000,112000,0
|
|
20230811,114700,478689200,112000,112000,112000,112000,0
|
|
20230811,114600,478689200,112000,112000,112000,112000,1
|
|
20230811,114500,478577200,112000,112000,112000,112000,0
|
|
20230811,114400,478577200,112000,112000,112000,112000,0
|
|
20230811,114300,478577200,112000,112000,112000,112000,0
|
|
20230811,114200,478577200,112000,112000,112000,112000,5
|
|
20230811,114100,478017200,112000,112100,112100,112000,139
|
|
20230811,114000,462448700,112100,112100,112100,112100,1
|
|
20230811,113900,462336600,112000,112000,112000,112000,41
|
|
20230811,113800,457744600,112000,112000,112000,112000,0
|
|
20230811,113700,457744600,112000,112000,112000,112000,0
|
|
20230811,113600,457744600,112000,112000,112000,112000,0
|
|
20230811,113500,457744600,112000,111700,112000,111700,56
|
|
20230811,113400,451483700,112000,112000,112000,112000,1
|
|
20230811,113300,451371700,112000,112000,112000,112000,0
|
|
20230811,113200,451371700,112000,112000,112000,112000,0
|
|
20230811,113100,451371700,112000,112000,112000,112000,0
|
|
20230811,113000,451371700,112000,112000,112000,112000,0
|
|
20230811,112900,451371700,112000,112000,112000,112000,0
|
|
20230811,112800,451371700,112000,112000,112000,112000,0
|
|
20230811,112700,451371700,112000,112000,112000,112000,0
|
|
20230811,112600,451371700,112000,112000,112000,112000,1
|
|
20230811,112500,451259700,112000,112000,112000,112000,13
|
|
20230811,112400,449803700,112000,112100,112100,112000,31
|
|
20230811,112300,446330500,112100,112100,112100,112100,2
|
|
20230811,112200,446106300,112500,112500,112500,112500,0
|
|
20230811,112100,446106300,112500,112500,112500,112500,0
|
|
20230811,112000,446106300,112500,112500,112500,112500,0
|
|
20230811,111900,446106300,112500,112500,112500,112500,0
|
|
20230811,111800,446106300,112500,112500,112500,112500,0
|
|
20230811,111700,446106300,112500,112500,112500,112500,40
|
|
20230811,111600,441606300,112500,112500,112500,112500,9
|
|
20230811,111500,440593800,112200,112200,112200,112200,53
|
|
20230811,111400,434647200,112200,112200,112200,112200,0
|
|
20230811,111300,434647200,112200,112200,112200,112200,3
|
|
20230811,111200,434310600,112100,112100,112100,112100,0
|
|
20230811,111100,434310600,112100,112100,112100,112100,0
|
|
20230811,111000,434310600,112100,112100,112100,112100,0
|
|
20230811,110900,434310600,112100,112100,112100,112100,0
|
|
20230811,110800,434310600,112100,112100,112100,112100,1
|
|
20230811,110700,434198500,112100,112100,112100,112100,0
|
|
20230811,110600,434198500,112100,112100,112100,112100,0
|
|
20230811,110500,434198500,112100,112100,112100,112100,0
|
|
20230811,110400,434198500,112100,112100,112100,112100,0
|
|
20230811,110300,434198500,112100,112100,112100,112100,0
|
|
20230811,110200,434198500,112100,112100,112100,112100,8
|
|
20230811,110100,433301700,112100,112600,112600,112100,36
|
|
20230811,110000,429265100,112600,112500,112600,112500,11
|
|
20230811,105900,428026800,112200,112200,112200,112200,128
|
|
20230811,105800,413665200,112200,112200,112200,112200,16
|
|
20230811,105700,411870000,112200,112200,112200,112200,2
|
|
20230811,105600,411645600,112200,112200,112200,112200,0
|
|
20230811,105500,411645600,112200,112600,112600,112200,17
|
|
20230811,105400,409734300,112600,112600,112600,112600,1
|
|
20230811,105300,409621700,112700,112800,112800,112700,9
|
|
20230811,105200,408607300,112800,112800,112800,112800,14
|
|
20230811,105100,407028100,112800,112700,112800,112700,121
|
|
20230811,105000,393384300,112700,112600,112700,112600,65
|
|
20230811,104900,386059000,112600,112600,112600,112600,16
|
|
20230811,104800,384257400,112600,112600,112600,112600,30
|
|
20230811,104700,380879400,112600,112600,112600,112600,0
|
|
20230811,104600,380879400,112600,112600,112600,112600,11
|
|
20230811,104500,379640800,112700,112500,112700,112500,24
|
|
20230811,104400,376938500,112500,112500,112500,112500,29
|
|
20230811,104300,373676000,112500,112500,112500,112500,24
|
|
20230811,104200,370976000,112500,112500,112500,112100,96
|
|
20230811,104100,360212400,112500,112500,112500,112500,10
|
|
20230811,104000,359087400,112600,112600,112600,112600,12
|
|
20230811,103900,357736200,112600,112400,112600,112400,27
|
|
20230811,103800,354698000,112500,112500,112500,112500,1
|
|
20230811,103700,354585500,112400,112300,112400,112300,37
|
|
20230811,103600,350428100,112000,112000,112000,112000,0
|
|
20230811,103500,350428100,112000,111800,112000,111800,217
|
|
20230811,103400,326167300,111800,111900,111900,111800,75
|
|
20230811,103300,317782000,112300,112200,112300,112200,112
|
|
20230811,103200,305207400,112200,112200,112200,112200,0
|
|
20230811,103100,305207400,112200,112200,112300,112200,13
|
|
20230811,103000,303748300,112200,112000,112200,112000,94
|
|
20230811,102900,293201900,112000,112000,112000,112000,4
|
|
20230811,102800,292753900,112000,112100,112100,112000,15
|
|
20230811,102700,291073800,112300,112000,112300,111900,205
|
|
20230811,102600,268053400,112300,112200,112300,112200,12
|
|
20230811,102500,266706400,112300,112200,112300,112200,10
|
|
20230811,102400,265583600,112000,112000,112000,112000,0
|
|
20230811,102300,265583600,112000,111700,112000,111700,113
|
|
20230811,102200,252941300,111600,111600,111600,111600,18
|
|
20230811,102100,250932500,111600,111600,111600,111600,32
|
|
20230811,102000,247361300,111100,111200,111200,111100,10
|
|
20230811,101900,246249800,111700,111700,111700,111700,10
|
|
20230811,101800,245132800,111700,111700,111700,111700,3
|
|
20230811,101700,244797700,111100,111700,111700,111100,104
|
|
20230811,101600,233183300,111800,111000,111800,111000,799
|
|
20230811,101500,144275700,111000,111000,111000,111000,4
|
|
20230811,101400,143831700,111000,110800,111000,110800,12
|
|
20230811,101300,142501300,110800,110800,110800,110800,0
|
|
20230811,101200,142501300,110800,110800,110800,110800,0
|
|
20230811,101100,142501300,110800,110800,110800,110800,10
|
|
20230811,101000,141393300,110800,110800,110800,110800,3
|
|
20230811,100900,141060900,110800,110800,110800,110800,30
|
|
20230811,100800,137736900,110800,110500,110800,110500,193
|
|
20230811,100700,116369300,110500,110500,110500,110500,1
|
|
20230811,100600,116258800,110500,110200,110500,110200,116
|
|
20230811,100500,103475000,110400,110400,110400,110400,0
|
|
20230811,100400,103475000,110400,110400,110400,110400,0
|
|
20230811,100300,103475000,110400,110400,110400,110400,1
|
|
20230811,100200,103364600,110500,110500,110500,110500,0
|
|
20230811,100100,103364600,110500,110400,110500,110400,2
|
|
20230811,100000,103143700,110200,110300,110300,110200,19
|
|
20230811,095900,101048900,110600,110600,110600,110600,0
|
|
20230811,095800,101048900,110600,110400,110600,110400,3
|
|
20230811,095700,100717400,110400,110400,110400,110400,0
|
|
20230811,095600,100717400,110400,110400,110400,110400,0
|
|
20230811,095500,100717400,110400,110400,110400,110400,0
|
|
20230811,095400,100717400,110400,110400,110400,110400,1
|
|
20230811,095300,100607000,110200,110200,110200,110200,0
|
|
20230811,095200,100607000,110200,110200,110200,110200,0
|
|
20230811,095100,100607000,110200,110200,110200,110200,0
|
|
20230811,095000,100607000,110200,110000,110200,110000,11
|
|
20230811,094900,99396600,110000,110000,110000,110000,0
|
|
20230811,094800,99396600,110000,110000,110000,110000,5
|
|
20230811,094700,98846600,110000,110000,110000,110000,0
|
|
20230811,094600,98846600,110000,110000,110000,110000,0
|
|
20230811,094500,98846600,110000,110000,110000,110000,0
|
|
20230811,094400,98846600,110000,110000,110000,110000,0
|
|
20230811,094300,98846600,110000,109900,110000,109900,2
|
|
20230811,094200,98626700,109500,109600,109600,109500,27
|
|
20230811,094100,95670100,109700,109700,109700,109700,0
|
|
20230811,094000,95670100,109700,109700,109700,109700,0
|
|
20230811,093900,95670100,109700,109700,109700,109700,0
|
|
20230811,093800,95670100,109700,109700,109700,109700,0
|
|
20230811,093700,95670100,109700,109700,109700,109700,0
|
|
20230811,093600,95670100,109700,109700,109700,109700,0
|
|
20230811,093500,95670100,109700,109700,109700,109700,8
|
|
20230811,093400,94792500,109800,109900,109900,109800,43
|
|
20230811,093300,90069000,109900,109900,109900,109900,405
|
|
20230811,093200,45559500,110000,110000,110000,110000,0
|
|
20230811,093100,45559500,110000,110000,110000,110000,60
|
|
20230811,093000,38959500,109900,109900,109900,109900,0
|
|
20230811,092900,38959500,109900,109900,109900,109900,0
|
|
20230811,092800,38959500,109900,109900,109900,109900,0
|
|
20230811,092700,38959500,109900,109900,109900,109900,3
|
|
20230811,092600,38629800,109900,109900,109900,109900,3
|
|
20230811,092500,38300100,109800,109800,109800,109800,0
|
|
20230811,092400,38300100,109800,109800,109800,109800,0
|
|
20230811,092300,38300100,109800,109800,109800,109800,0
|
|
20230811,092200,38300100,109800,109800,109800,109800,5
|
|
20230811,092100,37751100,110900,110900,110900,110900,0
|
|
20230811,092000,37751100,110900,110900,110900,110900,2
|
|
20230811,091900,37529300,111000,111100,111100,111000,30
|
|
20230811,091800,34198800,111100,110800,111100,110800,58
|
|
20230811,091700,27755900,110800,110200,110800,110200,31
|
|
20230811,091600,24328600,109700,109700,109700,109700,0
|
|
20230811,091500,24328600,109700,109700,109700,109700,0
|
|
20230811,091400,24328600,109700,109700,109700,109700,15
|
|
20230811,091300,22683100,109700,109700,109700,109700,1
|
|
20230811,091200,22573400,109700,109800,109800,109700,9
|
|
20230811,091100,21585900,109700,109700,109700,109700,0
|
|
20230811,091000,21585900,109700,109700,109700,109700,0
|
|
20230811,090900,21585900,109700,109700,109700,109700,4
|
|
20230811,090800,21147100,109700,109700,109700,109700,1
|
|
20230811,090700,21037400,109000,109900,109900,109000,80
|
|
20230811,090600,12283100,109900,109700,109900,109700,37
|
|
20230811,090500,8223800,109700,109700,109700,109700,0
|
|
20230811,090400,8223800,109700,109700,109700,109700,0
|
|
20230811,090300,8223800,109700,109800,109800,109700,2
|
|
20230811,090200,8004300,109600,109600,109600,109600,10
|
|
20230811,090100,6908300,109600,109600,109600,109600,20
|
|
20230811,090000,4716300,109600,109900,110000,109600,43
|