655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195200,174738000,100600,100600,100600,100600,173
|
|
20230901,195100,174738000,100600,100600,100600,100600,0
|
|
20230901,195000,174738000,100600,100600,100600,100600,0
|
|
20230901,194900,174738000,100600,100600,100600,100600,0
|
|
20230901,194800,174738000,100600,100600,100600,100600,0
|
|
20230901,194700,174738000,100600,100600,100600,100600,0
|
|
20230901,194600,174738000,100600,100600,100600,100600,0
|
|
20230901,194500,174738000,100600,100600,100600,100600,0
|
|
20230901,194400,174738000,100600,100600,100600,100600,0
|
|
20230901,194300,174738000,100600,100600,100600,100600,0
|
|
20230901,194200,174738000,100600,100600,100600,100600,0
|
|
20230901,194100,174738000,100600,100600,100600,100600,0
|
|
20230901,194000,174738000,100600,100600,100600,100600,0
|
|
20230901,193900,174738000,100600,100600,100600,100600,0
|
|
20230901,193800,174738000,100600,100600,100600,100600,0
|
|
20230901,193700,174738000,100600,100600,100600,100600,0
|
|
20230901,193600,174738000,100600,100600,100600,100600,0
|
|
20230901,193500,174738000,100600,100600,100600,100600,0
|
|
20230901,193400,174738000,100600,100600,100600,100600,0
|
|
20230901,193300,174738000,100600,100600,100600,100600,0
|
|
20230901,193200,174738000,100600,100600,100600,100600,0
|
|
20230901,193100,174738000,100600,100600,100600,100600,0
|
|
20230901,193000,174738000,100600,100600,100600,100600,0
|
|
20230901,192900,174738000,100600,100600,100600,100600,0
|
|
20230901,192800,174738000,100600,100600,100600,100600,0
|
|
20230901,192700,174738000,100600,100600,100600,100600,0
|
|
20230901,192600,174738000,100600,100600,100600,100600,0
|
|
20230901,192500,174738000,100600,100600,100600,100600,0
|
|
20230901,192400,174738000,100600,100600,100600,100600,0
|
|
20230901,192300,174738000,100600,100600,100600,100600,0
|
|
20230901,192200,174738000,100600,100600,100600,100600,173
|
|
20230901,192100,174738000,100600,100600,100600,100600,0
|
|
20230901,192000,174738000,100600,100600,100600,100600,0
|
|
20230901,191900,174738000,100600,100600,100600,100600,0
|
|
20230901,191800,174738000,100600,100600,100600,100600,0
|
|
20230901,191700,174738000,100600,100600,100600,100600,0
|
|
20230901,191600,174738000,100600,100600,100600,100600,0
|
|
20230901,191500,174738000,100600,100600,100600,100600,0
|
|
20230901,191400,174738000,100600,100600,100600,100600,0
|
|
20230901,191300,174738000,100600,100600,100600,100600,0
|
|
20230901,191200,174738000,100600,100600,100600,100600,0
|
|
20230901,191100,174738000,100600,100600,100600,100600,0
|
|
20230901,191000,174738000,100600,100600,100600,100600,0
|
|
20230901,190900,174738000,100600,100600,100600,100600,0
|
|
20230901,190800,174738000,100600,100600,100600,100600,0
|
|
20230901,190700,174738000,100600,100600,100600,100600,0
|
|
20230901,190600,174738000,100600,100600,100600,100600,0
|
|
20230901,190500,174738000,100600,100600,100600,100600,0
|
|
20230901,190400,174738000,100600,100600,100600,100600,0
|
|
20230901,190300,174738000,100600,100600,100600,100600,0
|
|
20230901,190200,174738000,100600,100600,100600,100600,0
|
|
20230901,190100,174738000,100600,100600,100600,100600,0
|
|
20230901,190000,174738000,100600,100600,100600,100600,0
|
|
20230901,185900,174738000,100600,100600,100600,100600,0
|
|
20230901,185800,174738000,100600,100600,100600,100600,0
|
|
20230901,185700,174738000,100600,100600,100600,100600,0
|
|
20230901,185600,174738000,100600,100600,100600,100600,0
|
|
20230901,185500,174738000,100600,100600,100600,100600,0
|
|
20230901,185400,174738000,100600,100600,100600,100600,0
|
|
20230901,185300,174738000,100600,100600,100600,100600,0
|
|
20230901,185200,174738000,100600,100600,100600,100600,173
|
|
20230901,185100,174738000,100600,100600,100600,100600,0
|
|
20230901,185000,174738000,100600,100600,100600,100600,0
|
|
20230901,184900,174738000,100600,100600,100600,100600,0
|
|
20230901,184800,174738000,100600,100600,100600,100600,0
|
|
20230901,184700,174738000,100600,100600,100600,100600,0
|
|
20230901,184600,174738000,100600,100600,100600,100600,0
|
|
20230901,184500,174738000,100600,100600,100600,100600,0
|
|
20230901,184400,174738000,100600,100600,100600,100600,0
|
|
20230901,184300,174738000,100600,100600,100600,100600,0
|
|
20230901,184200,174738000,100600,100600,100600,100600,0
|
|
20230901,184100,174738000,100600,100600,100600,100600,0
|
|
20230901,184000,174738000,100600,100600,100600,100600,0
|
|
20230901,183900,174738000,100600,100600,100600,100600,0
|
|
20230901,183800,174738000,100600,100600,100600,100600,0
|
|
20230901,183700,174738000,100600,100600,100600,100600,0
|
|
20230901,183600,174738000,100600,100600,100600,100600,0
|
|
20230901,183500,174738000,100600,100600,100600,100600,0
|
|
20230901,183400,174738000,100600,100600,100600,100600,0
|
|
20230901,183300,174738000,100600,100600,100600,100600,0
|
|
20230901,183200,174738000,100600,100600,100600,100600,0
|
|
20230901,183100,174738000,100600,100600,100600,100600,0
|
|
20230901,183000,174738000,100600,100600,100600,100600,0
|
|
20230901,182900,174738000,100600,100600,100600,100600,0
|
|
20230901,182800,174738000,100600,100600,100600,100600,0
|
|
20230901,182700,174738000,100600,100600,100600,100600,0
|
|
20230901,182600,174738000,100600,100600,100600,100600,0
|
|
20230901,182500,174738000,100600,100600,100600,100600,0
|
|
20230901,182400,174738000,100600,100600,100600,100600,0
|
|
20230901,182300,174738000,100600,100600,100600,100600,0
|
|
20230901,182200,174738000,100600,100600,100600,100600,173
|
|
20230901,182100,174738000,100600,100600,100600,100600,0
|
|
20230901,182000,174738000,100600,100600,100600,100600,0
|
|
20230901,181900,174738000,100600,100600,100600,100600,0
|
|
20230901,181800,174738000,100600,100600,100600,100600,0
|
|
20230901,181700,174738000,100600,100600,100600,100600,0
|
|
20230901,181600,174738000,100600,100600,100600,100600,0
|
|
20230901,181500,174738000,100600,100600,100600,100600,0
|
|
20230901,181400,174738000,100600,100600,100600,100600,0
|
|
20230901,181300,174738000,100600,100600,100600,100600,0
|
|
20230901,181200,174738000,100600,100600,100600,100600,0
|
|
20230901,181100,174738000,100600,100600,100600,100600,0
|
|
20230901,181000,174738000,100600,100600,100600,100600,0
|
|
20230901,180900,174738000,100600,100600,100600,100600,0
|
|
20230901,180800,174738000,100600,100600,100600,100600,0
|
|
20230901,180700,174738000,100600,100600,100600,100600,0
|
|
20230901,180600,174738000,100600,100600,100600,100600,0
|
|
20230901,180500,174738000,100600,100600,100600,100600,0
|
|
20230901,180400,174738000,100600,100600,100600,100600,0
|
|
20230901,180300,174738000,100600,100600,100600,100600,0
|
|
20230901,180200,174738000,100600,100600,100600,100600,0
|
|
20230901,180100,174738000,100600,100600,100600,100600,0
|
|
20230901,180000,174738000,100600,100600,100600,100600,0
|
|
20230901,175900,174738000,100600,100600,100600,100600,0
|
|
20230901,175800,174738000,100600,100600,100600,100600,0
|
|
20230901,175700,174738000,100600,100600,100600,100600,0
|
|
20230901,175600,174738000,100600,100600,100600,100600,0
|
|
20230901,175500,174738000,100600,100600,100600,100600,0
|
|
20230901,175400,174738000,100600,100600,100600,100600,0
|
|
20230901,175300,174738000,100600,100600,100600,100600,0
|
|
20230901,175200,174738000,100600,100600,100600,100600,173
|
|
20230901,175100,174738000,100600,100600,100600,100600,0
|
|
20230901,175000,174738000,100600,100600,100600,100600,0
|
|
20230901,174900,174738000,100600,100600,100600,100600,0
|
|
20230901,174800,174738000,100600,100600,100600,100600,0
|
|
20230901,174700,174738000,100600,100600,100600,100600,0
|
|
20230901,174600,174738000,100600,100600,100600,100600,0
|
|
20230901,174500,174738000,100600,100600,100600,100600,0
|
|
20230901,174400,174738000,100600,100600,100600,100600,0
|
|
20230901,174300,174738000,100600,100600,100600,100600,0
|
|
20230901,174200,174738000,100600,100600,100600,100600,0
|
|
20230901,174100,174738000,100600,100600,100600,100600,0
|
|
20230901,174000,174738000,100600,100600,100600,100600,0
|
|
20230901,173900,174738000,100600,100600,100600,100600,0
|
|
20230901,173800,174738000,100600,100600,100600,100600,0
|
|
20230901,173700,174738000,100600,100600,100600,100600,0
|
|
20230901,173600,174738000,100600,100600,100600,100600,0
|
|
20230901,173500,174738000,100600,100600,100600,100600,0
|
|
20230901,173400,174738000,100600,100600,100600,100600,0
|
|
20230901,173300,174738000,100600,100600,100600,100600,0
|
|
20230901,173200,174738000,100600,100600,100600,100600,0
|
|
20230901,173100,174738000,100600,100600,100600,100600,0
|
|
20230901,173000,174738000,100600,100600,100600,100600,0
|
|
20230901,172900,174738000,100600,100600,100600,100600,0
|
|
20230901,172800,174738000,100600,100600,100600,100600,0
|
|
20230901,172700,174738000,100600,100600,100600,100600,0
|
|
20230901,172600,174738000,100600,100600,100600,100600,0
|
|
20230901,172500,174738000,100600,100600,100600,100600,0
|
|
20230901,172400,174738000,100600,100600,100600,100600,0
|
|
20230901,172300,174738000,100600,100600,100600,100600,0
|
|
20230901,172200,174738000,100600,100600,100600,100600,173
|
|
20230901,172100,174738000,100600,100600,100600,100600,0
|
|
20230901,172000,174738000,100600,100600,100600,100600,0
|
|
20230901,171900,174738000,100600,100600,100600,100600,0
|
|
20230901,171800,174738000,100600,100600,100600,100600,0
|
|
20230901,171700,174738000,100600,100600,100600,100600,0
|
|
20230901,171600,174738000,100600,100600,100600,100600,0
|
|
20230901,171500,174738000,100600,100600,100600,100600,0
|
|
20230901,171400,174738000,100600,100600,100600,100600,0
|
|
20230901,171300,174738000,100600,100600,100600,100600,0
|
|
20230901,171200,174738000,100600,100600,100600,100600,0
|
|
20230901,171100,174738000,100600,100600,100600,100600,0
|
|
20230901,171000,174738000,100600,100600,100600,100600,0
|
|
20230901,170900,174738000,100600,100600,100600,100600,0
|
|
20230901,170800,174738000,100600,100600,100600,100600,0
|
|
20230901,170700,174738000,100600,100600,100600,100600,0
|
|
20230901,170600,174738000,100600,100600,100600,100600,0
|
|
20230901,170500,174738000,100600,100600,100600,100600,0
|
|
20230901,170400,174738000,100600,100600,100600,100600,0
|
|
20230901,170300,174738000,100600,100600,100600,100600,0
|
|
20230901,170200,174738000,100600,100600,100600,100600,0
|
|
20230901,170100,174738000,100600,100600,100600,100600,0
|
|
20230901,170000,174738000,100600,100600,100600,100600,0
|
|
20230901,165900,174738000,100600,100600,100600,100600,0
|
|
20230901,165800,174738000,100600,100600,100600,100600,0
|
|
20230901,165700,174738000,100600,100600,100600,100600,0
|
|
20230901,165600,174738000,100600,100600,100600,100600,0
|
|
20230901,165500,174738000,100600,100600,100600,100600,0
|
|
20230901,165400,174738000,100600,100600,100600,100600,0
|
|
20230901,165300,174738000,100600,100600,100600,100600,0
|
|
20230901,165200,174738000,100600,100600,100600,100600,173
|
|
20230901,165100,174738000,100600,100600,100600,100600,0
|
|
20230901,165000,174738000,100600,100600,100600,100600,0
|
|
20230901,164900,174738000,100600,100600,100600,100600,0
|
|
20230901,164800,174738000,100600,100600,100600,100600,0
|
|
20230901,164700,174738000,100600,100600,100600,100600,0
|
|
20230901,164600,174738000,100600,100600,100600,100600,0
|
|
20230901,164500,174738000,100600,100600,100600,100600,0
|
|
20230901,164400,174738000,100600,100600,100600,100600,0
|
|
20230901,164300,174738000,100600,100600,100600,100600,0
|
|
20230901,164200,174738000,100600,100600,100600,100600,0
|
|
20230901,164100,174738000,100600,100600,100600,100600,0
|
|
20230901,164000,174738000,100600,100600,100600,100600,0
|
|
20230901,163900,174738000,100600,100600,100600,100600,0
|
|
20230901,163800,174738000,100600,100600,100600,100600,0
|
|
20230901,163700,174738000,100600,100600,100600,100600,0
|
|
20230901,163600,174738000,100600,100600,100600,100600,0
|
|
20230901,163500,174738000,100600,100600,100600,100600,0
|
|
20230901,163400,174738000,100600,100600,100600,100600,0
|
|
20230901,163300,174738000,100600,100600,100600,100600,0
|
|
20230901,163200,174738000,100600,100600,100600,100600,0
|
|
20230901,163100,174738000,100600,100600,100600,100600,0
|
|
20230901,163000,174738000,100600,100600,100600,100600,0
|
|
20230901,162900,174738000,100600,100600,100600,100600,0
|
|
20230901,162800,174738000,100600,100600,100600,100600,0
|
|
20230901,162700,174738000,100600,100600,100600,100600,0
|
|
20230901,162600,174738000,100600,100600,100600,100600,0
|
|
20230901,162500,174738000,100600,100600,100600,100600,0
|
|
20230901,162400,174738000,100600,100600,100600,100600,0
|
|
20230901,162300,174738000,100600,100600,100600,100600,0
|
|
20230901,162200,174738000,100600,100600,100600,100600,173
|
|
20230901,162100,174738000,100600,100600,100600,100600,0
|
|
20230901,162000,174738000,100600,100600,100600,100600,0
|
|
20230901,161900,174738000,100600,100600,100600,100600,0
|
|
20230901,161800,174738000,100600,100600,100600,100600,0
|
|
20230901,161700,174738000,100600,100600,100600,100600,0
|
|
20230901,161600,174738000,100600,100600,100600,100600,0
|
|
20230901,161500,174738000,100600,100600,100600,100600,0
|
|
20230901,161400,174738000,100600,100600,100600,100600,0
|
|
20230901,161300,174738000,100600,100600,100600,100600,0
|
|
20230901,161200,174738000,100600,100600,100600,100600,0
|
|
20230901,161100,174738000,100600,100600,100600,100600,0
|
|
20230901,161000,174738000,100600,100600,100600,100600,0
|
|
20230901,160900,174738000,100600,100600,100600,100600,0
|
|
20230901,160800,174738000,100600,100600,100600,100600,0
|
|
20230901,160700,174738000,100600,100600,100600,100600,0
|
|
20230901,160600,174738000,100600,100600,100600,100600,0
|
|
20230901,160500,174738000,100600,100600,100600,100600,0
|
|
20230901,160400,174738000,100600,100600,100600,100600,0
|
|
20230901,160300,174738000,100600,100600,100600,100600,0
|
|
20230901,160200,174738000,100600,100600,100600,100600,0
|
|
20230901,160100,174738000,100600,100600,100600,100600,0
|
|
20230901,160000,174738000,100600,100600,100600,100600,0
|
|
20230901,155900,174738000,100600,100600,100600,100600,0
|
|
20230901,155800,174738000,100600,100600,100600,100600,0
|
|
20230901,155700,174738000,100600,100600,100600,100600,0
|
|
20230901,155600,174738000,100600,100600,100600,100600,0
|
|
20230901,155500,174738000,100600,100600,100600,100600,0
|
|
20230901,155400,174738000,100600,100600,100600,100600,0
|
|
20230901,155300,174738000,100600,100600,100600,100600,0
|
|
20230901,155200,174738000,100600,100600,100600,100600,173
|
|
20230901,155100,174738000,100600,100600,100600,100600,0
|
|
20230901,155000,174738000,100600,100600,100600,100600,0
|
|
20230901,154900,174738000,100600,100600,100600,100600,0
|
|
20230901,154800,174738000,100600,100600,100600,100600,0
|
|
20230901,154700,174738000,100600,100600,100600,100600,0
|
|
20230901,154600,174738000,100600,100600,100600,100600,0
|
|
20230901,154500,174738000,100600,100600,100600,100600,0
|
|
20230901,154400,174738000,100600,100600,100600,100600,0
|
|
20230901,154300,174738000,100600,100600,100600,100600,0
|
|
20230901,154200,174738000,100600,100600,100600,100600,0
|
|
20230901,154100,174738000,100600,100600,100600,100600,0
|
|
20230901,154000,174738000,100600,100600,100600,100600,0
|
|
20230901,153900,174738000,100600,100600,100600,100600,0
|
|
20230901,153800,174738000,100600,100600,100600,100600,0
|
|
20230901,153700,174738000,100600,100600,100600,100600,0
|
|
20230901,153600,174738000,100600,100600,100600,100600,0
|
|
20230901,153500,174738000,100600,100600,100600,100600,0
|
|
20230901,153400,174738000,100600,100600,100600,100600,0
|
|
20230901,153300,174738000,100600,100600,100600,100600,0
|
|
20230901,153200,174738000,100600,100600,100600,100600,0
|
|
20230901,153100,174738000,100600,100600,100600,100600,0
|
|
20230901,153000,174738000,100600,100600,100600,100600,173
|
|
20230901,152900,157334200,100600,100600,100600,100600,0
|
|
20230901,152800,157334200,100600,100600,100600,100600,0
|
|
20230901,152700,157334200,100600,100600,100600,100600,0
|
|
20230901,152600,157334200,100600,100600,100600,100600,0
|
|
20230901,152500,157334200,100600,100600,100600,100600,0
|
|
20230901,152400,157334200,100600,100600,100600,100600,0
|
|
20230901,152300,157334200,100600,100600,100600,100600,0
|
|
20230901,152200,157334200,100600,100600,100600,100600,0
|
|
20230901,152100,157334200,100600,100600,100600,100600,0
|
|
20230901,152000,157334200,100600,100600,100600,100600,0
|
|
20230901,151900,157334200,100600,100600,100600,100600,1
|
|
20230901,151800,157233600,100700,100700,100700,100700,1
|
|
20230901,151700,157132900,100700,100700,100700,100700,0
|
|
20230901,151600,157132900,100700,100700,100700,100700,0
|
|
20230901,151500,157132900,100700,100700,100700,100700,1
|
|
20230901,151400,157032200,101000,101000,101000,101000,0
|
|
20230901,151300,157032200,101000,101000,101000,101000,0
|
|
20230901,151200,157032200,101000,101000,101000,101000,0
|
|
20230901,151100,157032200,101000,100900,101000,100900,9
|
|
20230901,151000,156123300,100600,100600,100600,100600,0
|
|
20230901,150900,156123300,100600,100600,100600,100600,0
|
|
20230901,150800,156123300,100600,100600,100600,100600,0
|
|
20230901,150700,156123300,100600,100600,100600,100600,0
|
|
20230901,150600,156123300,100600,100700,100700,100600,38
|
|
20230901,150500,152299800,100900,100900,100900,100900,1
|
|
20230901,150400,152198900,101100,101100,101100,101100,0
|
|
20230901,150300,152198900,101100,101100,101100,101100,0
|
|
20230901,150200,152198900,101100,101100,101100,101100,0
|
|
20230901,150100,152198900,101100,101100,101100,101100,0
|
|
20230901,150000,152198900,101100,101100,101100,101100,0
|
|
20230901,145900,152198900,101100,101100,101100,101100,0
|
|
20230901,145800,152198900,101100,101100,101100,101100,0
|
|
20230901,145700,152198900,101100,101100,101100,101100,0
|
|
20230901,145600,152198900,101100,101100,101100,101100,0
|
|
20230901,145500,152198900,101100,101100,101100,101100,0
|
|
20230901,145400,152198900,101100,101100,101100,101100,0
|
|
20230901,145300,152198900,101100,101100,101100,101100,1
|
|
20230901,145200,152097800,100600,100700,100700,100600,90
|
|
20230901,145100,143042400,101100,100800,101100,100800,2
|
|
20230901,145000,142840500,100800,100800,100800,100800,2
|
|
20230901,144900,142638900,100600,100600,100600,100600,0
|
|
20230901,144800,142638900,100600,100600,100600,100600,0
|
|
20230901,144700,142638900,100600,100600,100600,100600,0
|
|
20230901,144600,142638900,100600,100700,100700,100600,100
|
|
20230901,144500,132578400,100700,100700,100700,100700,0
|
|
20230901,144400,132578400,100700,100700,100700,100700,0
|
|
20230901,144300,132578400,100700,100700,100700,100700,2
|
|
20230901,144200,132377000,100700,100700,100700,100700,0
|
|
20230901,144100,132377000,100700,100700,100700,100700,5
|
|
20230901,144000,131873500,100600,100600,100600,100600,0
|
|
20230901,143900,131873500,100600,100600,100600,100600,0
|
|
20230901,143800,131873500,100600,100600,100600,100600,0
|
|
20230901,143700,131873500,100600,100600,100600,100600,0
|
|
20230901,143600,131873500,100600,100600,100600,100600,0
|
|
20230901,143500,131873500,100600,100600,100600,100600,0
|
|
20230901,143400,131873500,100600,100600,100600,100600,0
|
|
20230901,143300,131873500,100600,100800,100800,100600,105
|
|
20230901,143200,121306500,100900,100900,100900,100900,0
|
|
20230901,143100,121306500,100900,100900,100900,100900,0
|
|
20230901,143000,121306500,100900,100900,100900,100900,0
|
|
20230901,142900,121306500,100900,100900,100900,100900,0
|
|
20230901,142800,121306500,100900,100900,100900,100900,0
|
|
20230901,142700,121306500,100900,100900,100900,100900,12
|
|
20230901,142600,120095700,100900,100900,100900,100900,0
|
|
20230901,142500,120095700,100900,100900,100900,100900,0
|
|
20230901,142400,120095700,100900,100900,100900,100900,0
|
|
20230901,142300,120095700,100900,100900,100900,100900,0
|
|
20230901,142200,120095700,100900,100900,100900,100900,15
|
|
20230901,142100,118582200,100900,100900,100900,100900,3
|
|
20230901,142000,118279500,100800,100800,100800,100800,0
|
|
20230901,141900,118279500,100800,100800,100800,100800,0
|
|
20230901,141800,118279500,100800,100800,100800,100800,0
|
|
20230901,141700,118279500,100800,100800,100800,100800,3
|
|
20230901,141600,117977100,100800,100800,100800,100800,9
|
|
20230901,141500,117069900,100900,100900,100900,100900,2
|
|
20230901,141400,116868100,100700,100800,100900,100700,44
|
|
20230901,141300,112433000,100900,100900,100900,100900,0
|
|
20230901,141200,112433000,100900,100900,100900,100900,10
|
|
20230901,141100,111424000,100800,100800,100800,100800,0
|
|
20230901,141000,111424000,100800,100800,100800,100800,2
|
|
20230901,140900,111222400,100800,100800,100800,100800,5
|
|
20230901,140800,110718400,100900,100900,100900,100900,0
|
|
20230901,140700,110718400,100900,100900,100900,100900,1
|
|
20230901,140600,110617500,100900,100900,100900,100900,0
|
|
20230901,140500,110617500,100900,100900,100900,100900,0
|
|
20230901,140400,110617500,100900,100900,100900,100900,0
|
|
20230901,140300,110617500,100900,100900,100900,100900,0
|
|
20230901,140200,110617500,100900,100900,100900,100900,0
|
|
20230901,140100,110617500,100900,100900,100900,100900,0
|
|
20230901,140000,110617500,100900,100900,100900,100900,22
|
|
20230901,135900,108397700,101000,101000,101000,101000,0
|
|
20230901,135800,108397700,101000,101000,101000,101000,0
|
|
20230901,135700,108397700,101000,101000,101000,101000,0
|
|
20230901,135600,108397700,101000,101000,101000,101000,0
|
|
20230901,135500,108397700,101000,101000,101000,101000,111
|
|
20230901,135400,97186700,101100,101100,101100,101100,0
|
|
20230901,135300,97186700,101100,101100,101100,101100,0
|
|
20230901,135200,97186700,101100,101100,101100,101100,0
|
|
20230901,135100,97186700,101100,101100,101100,101100,0
|
|
20230901,135000,97186700,101100,101100,101100,101100,0
|
|
20230901,134900,97186700,101100,101100,101100,101100,0
|
|
20230901,134800,97186700,101100,101100,101100,101100,0
|
|
20230901,134700,97186700,101100,101100,101100,101100,2
|
|
20230901,134600,96984500,101100,101100,101100,101100,0
|
|
20230901,134500,96984500,101100,101100,101100,101100,0
|
|
20230901,134400,96984500,101100,101100,101100,101100,0
|
|
20230901,134300,96984500,101100,101100,101100,101100,0
|
|
20230901,134200,96984500,101100,101100,101100,101100,0
|
|
20230901,134100,96984500,101100,101100,101100,101100,0
|
|
20230901,134000,96984500,101100,101100,101100,101100,1
|
|
20230901,133900,96883400,101100,101100,101100,101100,0
|
|
20230901,133800,96883400,101100,101100,101100,101100,0
|
|
20230901,133700,96883400,101100,101100,101100,101100,0
|
|
20230901,133600,96883400,101100,101100,101100,101100,0
|
|
20230901,133500,96883400,101100,101100,101100,101100,0
|
|
20230901,133400,96883400,101100,101100,101100,101100,1
|
|
20230901,133300,96782300,101100,101100,101100,101100,0
|
|
20230901,133200,96782300,101100,101100,101100,101100,20
|
|
20230901,133100,94760300,101100,101100,101100,101100,65
|
|
20230901,133000,88188800,101000,101000,101000,101000,0
|
|
20230901,132900,88188800,101000,101000,101000,101000,0
|
|
20230901,132800,88188800,101000,101000,101000,101000,0
|
|
20230901,132700,88188800,101000,101000,101000,101000,0
|
|
20230901,132600,88188800,101000,101000,101000,101000,0
|
|
20230901,132500,88188800,101000,101000,101000,101000,0
|
|
20230901,132400,88188800,101000,101000,101000,101000,0
|
|
20230901,132300,88188800,101000,101000,101000,101000,0
|
|
20230901,132200,88188800,101000,101000,101000,101000,0
|
|
20230901,132100,88188800,101000,101000,101000,101000,3
|
|
20230901,132000,87885800,101600,101600,101600,101600,1
|
|
20230901,131900,87784200,101700,101200,101700,101200,16
|
|
20230901,131800,86160600,101000,101000,101000,101000,0
|
|
20230901,131700,86160600,101000,101000,101000,101000,0
|
|
20230901,131600,86160600,101000,101000,101000,101000,0
|
|
20230901,131500,86160600,101000,101000,101000,101000,0
|
|
20230901,131400,86160600,101000,101000,101000,101000,0
|
|
20230901,131300,86160600,101000,101000,101000,101000,9
|
|
20230901,131200,85251600,101100,101100,101100,101100,0
|
|
20230901,131100,85251600,101100,101100,101100,101100,0
|
|
20230901,131000,85251600,101100,101100,101100,101100,16
|
|
20230901,130900,83634000,101100,101100,101100,101100,10
|
|
20230901,130800,82623000,101100,101100,101100,101100,0
|
|
20230901,130700,82623000,101100,101100,101100,101100,0
|
|
20230901,130600,82623000,101100,101100,101100,101100,0
|
|
20230901,130500,82623000,101100,101100,101100,101100,0
|
|
20230901,130400,82623000,101100,101100,101100,101100,0
|
|
20230901,130300,82623000,101100,101100,101100,101100,0
|
|
20230901,130200,82623000,101100,101100,101100,101100,0
|
|
20230901,130100,82623000,101100,101100,101100,101100,0
|
|
20230901,130000,82623000,101100,101100,101100,101100,0
|
|
20230901,125900,82623000,101100,101100,101100,101100,0
|
|
20230901,125800,82623000,101100,101100,101100,101100,0
|
|
20230901,125700,82623000,101100,101100,101100,101100,0
|
|
20230901,125600,82623000,101100,101100,101100,101100,0
|
|
20230901,125500,82623000,101100,101100,101100,101100,0
|
|
20230901,125400,82623000,101100,101100,101100,101100,0
|
|
20230901,125300,82623000,101100,101100,101100,101100,0
|
|
20230901,125200,82623000,101100,101100,101100,101100,0
|
|
20230901,125100,82623000,101100,101100,101100,101100,0
|
|
20230901,125000,82623000,101100,101100,101100,101100,0
|
|
20230901,124900,82623000,101100,101100,101100,101100,0
|
|
20230901,124800,82623000,101100,101100,101100,101100,0
|
|
20230901,124700,82623000,101100,101100,101100,101100,0
|
|
20230901,124600,82623000,101100,101100,101100,101100,0
|
|
20230901,124500,82623000,101100,101100,101100,101100,0
|
|
20230901,124400,82623000,101100,101100,101100,101100,0
|
|
20230901,124300,82623000,101100,101100,101100,101100,0
|
|
20230901,124200,82623000,101100,101100,101100,101100,0
|
|
20230901,124100,82623000,101100,101100,101100,101100,0
|
|
20230901,124000,82623000,101100,101200,101200,101100,28
|
|
20230901,123900,79792000,101700,101700,101700,101700,0
|
|
20230901,123800,79792000,101700,101700,101700,101700,1
|
|
20230901,123700,79690300,101700,101700,101700,101700,0
|
|
20230901,123600,79690300,101700,101700,101700,101700,0
|
|
20230901,123500,79690300,101700,101700,101700,101700,0
|
|
20230901,123400,79690300,101700,101700,101700,101700,0
|
|
20230901,123300,79690300,101700,101700,101700,101700,1
|
|
20230901,123200,79588600,101200,101200,101200,101200,0
|
|
20230901,123100,79588600,101200,101200,101200,101200,0
|
|
20230901,123000,79588600,101200,101200,101200,101200,0
|
|
20230901,122900,79588600,101200,101200,101200,101200,0
|
|
20230901,122800,79588600,101200,101200,101200,101200,0
|
|
20230901,122700,79588600,101200,101200,101200,101200,0
|
|
20230901,122600,79588600,101200,101200,101200,101200,0
|
|
20230901,122500,79588600,101200,101200,101200,101200,16
|
|
20230901,122400,77969400,101200,101200,101200,101200,34
|
|
20230901,122300,74528600,101200,101200,101200,101200,0
|
|
20230901,122200,74528600,101200,101200,101200,101200,0
|
|
20230901,122100,74528600,101200,101200,101200,101200,0
|
|
20230901,122000,74528600,101200,101200,101200,101200,0
|
|
20230901,121900,74528600,101200,101400,101400,101200,8
|
|
20230901,121800,73718700,101400,101400,101400,101400,0
|
|
20230901,121700,73718700,101400,101400,101400,101400,0
|
|
20230901,121600,73718700,101400,101400,101400,101400,0
|
|
20230901,121500,73718700,101400,101400,101400,101400,1
|
|
20230901,121400,73617300,101400,101400,101400,101400,2
|
|
20230901,121300,73414500,101400,101400,101400,101400,0
|
|
20230901,121200,73414500,101400,101400,101400,101400,0
|
|
20230901,121100,73414500,101400,101400,101400,101400,0
|
|
20230901,121000,73414500,101400,101400,101400,101400,0
|
|
20230901,120900,73414500,101400,101400,101400,101400,0
|
|
20230901,120800,73414500,101400,101400,101400,101400,0
|
|
20230901,120700,73414500,101400,101400,101400,101400,0
|
|
20230901,120600,73414500,101400,101400,101400,101400,0
|
|
20230901,120500,73414500,101400,101400,101400,101400,0
|
|
20230901,120400,73414500,101400,101400,101400,101400,0
|
|
20230901,120300,73414500,101400,101400,101400,101400,0
|
|
20230901,120200,73414500,101400,101400,101400,101400,0
|
|
20230901,120100,73414500,101400,101400,101400,101400,0
|
|
20230901,120000,73414500,101400,101400,101400,101400,0
|
|
20230901,115900,73414500,101400,101400,101400,101400,0
|
|
20230901,115800,73414500,101400,101400,101400,101400,0
|
|
20230901,115700,73414500,101400,101400,101400,101400,0
|
|
20230901,115600,73414500,101400,101400,101400,101400,0
|
|
20230901,115500,73414500,101400,101400,101400,101400,1
|
|
20230901,115400,73313100,101400,101400,101400,101400,0
|
|
20230901,115300,73313100,101400,101400,101400,101400,0
|
|
20230901,115200,73313100,101400,101400,101400,101400,0
|
|
20230901,115100,73313100,101400,101400,101400,101400,0
|
|
20230901,115000,73313100,101400,101400,101400,101400,0
|
|
20230901,114900,73313100,101400,101400,101400,101400,0
|
|
20230901,114800,73313100,101400,101400,101400,101400,0
|
|
20230901,114700,73313100,101400,101400,101400,101400,0
|
|
20230901,114600,73313100,101400,101400,101400,101400,0
|
|
20230901,114500,73313100,101400,101400,101400,101400,0
|
|
20230901,114400,73313100,101400,101400,101400,101400,0
|
|
20230901,114300,73313100,101400,101400,101400,101400,0
|
|
20230901,114200,73313100,101400,101400,101400,101400,0
|
|
20230901,114100,73313100,101400,101400,101400,101400,0
|
|
20230901,114000,73313100,101400,101400,101400,101400,0
|
|
20230901,113900,73313100,101400,101400,101400,101400,0
|
|
20230901,113800,73313100,101400,101400,101400,101400,0
|
|
20230901,113700,73313100,101400,101400,101400,101400,1
|
|
20230901,113600,73211700,101800,101800,101800,101800,0
|
|
20230901,113500,73211700,101800,101800,101800,101800,0
|
|
20230901,113400,73211700,101800,101800,101800,101800,0
|
|
20230901,113300,73211700,101800,101800,101800,101800,0
|
|
20230901,113200,73211700,101800,101800,101800,101800,0
|
|
20230901,113100,73211700,101800,101800,101800,101800,0
|
|
20230901,113000,73211700,101800,101800,101800,101800,0
|
|
20230901,112900,73211700,101800,101800,101800,101800,0
|
|
20230901,112800,73211700,101800,101800,101800,101800,1
|
|
20230901,112700,73109900,101900,101900,101900,101900,0
|
|
20230901,112600,73109900,101900,101900,101900,101900,0
|
|
20230901,112500,73109900,101900,101900,101900,101900,0
|
|
20230901,112400,73109900,101900,101900,101900,101900,0
|
|
20230901,112300,73109900,101900,101900,101900,101900,0
|
|
20230901,112200,73109900,101900,101900,101900,101900,2
|
|
20230901,112100,72906100,101900,101900,101900,101900,0
|
|
20230901,112000,72906100,101900,101900,101900,101900,0
|
|
20230901,111900,72906100,101900,101900,101900,101900,0
|
|
20230901,111800,72906100,101900,101900,101900,101900,0
|
|
20230901,111700,72906100,101900,101900,101900,101900,0
|
|
20230901,111600,72906100,101900,101900,101900,101900,1
|
|
20230901,111500,72804200,101900,101900,101900,101900,0
|
|
20230901,111400,72804200,101900,101900,101900,101900,0
|
|
20230901,111300,72804200,101900,101900,101900,101900,0
|
|
20230901,111200,72804200,101900,101900,101900,101900,0
|
|
20230901,111100,72804200,101900,101900,101900,101900,0
|
|
20230901,111000,72804200,101900,101900,101900,101900,0
|
|
20230901,110900,72804200,101900,101900,101900,101900,0
|
|
20230901,110800,72804200,101900,101900,101900,101900,0
|
|
20230901,110700,72804200,101900,101900,101900,101900,20
|
|
20230901,110600,70766200,102000,102000,102000,102000,0
|
|
20230901,110500,70766200,102000,101500,102000,101500,20
|
|
20230901,110400,68729400,101000,101000,101000,101000,0
|
|
20230901,110300,68729400,101000,101000,101000,101000,10
|
|
20230901,110200,67719400,101000,101000,101000,101000,0
|
|
20230901,110100,67719400,101000,101000,101000,101000,0
|
|
20230901,110000,67719400,101000,101000,101000,101000,0
|
|
20230901,105900,67719400,101000,101000,101000,101000,0
|
|
20230901,105800,67719400,101000,101000,101000,101000,0
|
|
20230901,105700,67719400,101000,101000,101000,101000,0
|
|
20230901,105600,67719400,101000,101100,101100,101000,40
|
|
20230901,105500,63678300,101700,101700,101700,101700,0
|
|
20230901,105400,63678300,101700,101700,101700,101700,0
|
|
20230901,105300,63678300,101700,101700,101700,101700,0
|
|
20230901,105200,63678300,101700,101700,101700,101700,0
|
|
20230901,105100,63678300,101700,101700,101700,101700,0
|
|
20230901,105000,63678300,101700,101700,101700,101700,0
|
|
20230901,104900,63678300,101700,101700,101700,101700,29
|
|
20230901,104800,60729000,101700,101700,101700,101700,0
|
|
20230901,104700,60729000,101700,101700,101700,101700,0
|
|
20230901,104600,60729000,101700,101500,101700,101500,3
|
|
20230901,104500,60424300,101000,101100,101100,101000,30
|
|
20230901,104400,57394000,101600,101600,101600,101600,2
|
|
20230901,104300,57190800,101100,101100,101100,101100,0
|
|
20230901,104200,57190800,101100,101100,101100,101100,0
|
|
20230901,104100,57190800,101100,101100,101100,101100,0
|
|
20230901,104000,57190800,101100,101100,101100,101100,0
|
|
20230901,103900,57190800,101100,101100,101100,101100,2
|
|
20230901,103800,56988600,101800,101800,101800,101800,0
|
|
20230901,103700,56988600,101800,101800,101800,101800,0
|
|
20230901,103600,56988600,101800,101800,101800,101800,0
|
|
20230901,103500,56988600,101800,101800,101800,101800,0
|
|
20230901,103400,56988600,101800,101800,101800,101800,0
|
|
20230901,103300,56988600,101800,101800,101800,101800,0
|
|
20230901,103200,56988600,101800,101800,101800,101800,0
|
|
20230901,103100,56988600,101800,101700,101800,101700,38
|
|
20230901,103000,53123900,101700,101700,101700,101700,1
|
|
20230901,102900,53022200,101000,101000,101000,101000,0
|
|
20230901,102800,53022200,101000,101000,101000,101000,0
|
|
20230901,102700,53022200,101000,101000,101000,101000,0
|
|
20230901,102600,53022200,101000,101000,101000,101000,0
|
|
20230901,102500,53022200,101000,101000,101000,101000,0
|
|
20230901,102400,53022200,101000,101000,101000,101000,0
|
|
20230901,102300,53022200,101000,101000,101000,101000,0
|
|
20230901,102200,53022200,101000,101000,101000,101000,1
|
|
20230901,102100,52921200,101100,101100,101100,101100,0
|
|
20230901,102000,52921200,101100,101100,101100,101100,0
|
|
20230901,101900,52921200,101100,101100,101100,101100,0
|
|
20230901,101800,52921200,101100,101100,101100,101100,0
|
|
20230901,101700,52921200,101100,101100,101100,101100,5
|
|
20230901,101600,52415700,101100,101100,101100,101100,0
|
|
20230901,101500,52415700,101100,101100,101100,101100,0
|
|
20230901,101400,52415700,101100,101100,101100,101100,0
|
|
20230901,101300,52415700,101100,101100,101100,101100,0
|
|
20230901,101200,52415700,101100,101100,101100,101100,0
|
|
20230901,101100,52415700,101100,101100,101100,101100,0
|
|
20230901,101000,52415700,101100,101100,101100,101100,82
|
|
20230901,100900,44125500,101100,101100,101100,101100,51
|
|
20230901,100800,38969400,101100,101100,101100,101100,0
|
|
20230901,100700,38969400,101100,101100,101100,101100,0
|
|
20230901,100600,38969400,101100,101400,101400,101100,221
|
|
20230901,100500,16597800,101400,101400,101400,101400,0
|
|
20230901,100400,16597800,101400,101400,101400,101400,0
|
|
20230901,100300,16597800,101400,101400,101400,101400,27
|
|
20230901,100200,13860000,101300,101300,101300,101300,13
|
|
20230901,100100,12543100,101900,101900,101900,101900,0
|
|
20230901,100000,12543100,101900,101900,101900,101900,0
|
|
20230901,095900,12543100,101900,101900,101900,101900,0
|
|
20230901,095800,12543100,101900,101900,101900,101900,0
|
|
20230901,095700,12543100,101900,101900,101900,101900,0
|
|
20230901,095600,12543100,101900,101900,101900,101900,0
|
|
20230901,095500,12543100,101900,101900,101900,101900,0
|
|
20230901,095400,12543100,101900,101900,101900,101900,0
|
|
20230901,095300,12543100,101900,101900,101900,101900,1
|
|
20230901,095200,12441200,102000,101500,102000,101500,2
|
|
20230901,095100,12237700,101400,101400,101400,101400,0
|
|
20230901,095000,12237700,101400,101400,101400,101400,0
|
|
20230901,094900,12237700,101400,101400,101400,101400,0
|
|
20230901,094800,12237700,101400,101400,101400,101400,0
|
|
20230901,094700,12237700,101400,101400,101400,101400,5
|
|
20230901,094600,11730700,101400,101400,101400,101400,4
|
|
20230901,094500,11325100,101400,101400,101400,101400,0
|
|
20230901,094400,11325100,101400,101400,101400,101400,0
|
|
20230901,094300,11325100,101400,101400,101400,101400,0
|
|
20230901,094200,11325100,101400,101400,101400,101400,1
|
|
20230901,094100,11223700,101400,101400,101400,101400,0
|
|
20230901,094000,11223700,101400,101400,101400,101400,0
|
|
20230901,093900,11223700,101400,101400,101400,101400,0
|
|
20230901,093800,11223700,101400,101400,101400,101400,0
|
|
20230901,093700,11223700,101400,101400,101400,101400,1
|
|
20230901,093600,11122300,101500,101500,101500,101500,0
|
|
20230901,093500,11122300,101500,101500,101500,101500,0
|
|
20230901,093400,11122300,101500,101500,101500,101500,25
|
|
20230901,093300,8584800,101500,101500,101500,101500,1
|
|
20230901,093200,8483300,101500,101500,101500,101500,1
|
|
20230901,093100,8381800,101200,101200,101200,101200,3
|
|
20230901,093000,8078200,101100,101100,101100,101100,0
|
|
20230901,092900,8078200,101100,101100,101100,101100,0
|
|
20230901,092800,8078200,101100,101100,101100,101100,9
|
|
20230901,092700,7168300,101100,101100,101100,101100,0
|
|
20230901,092600,7168300,101100,101100,101100,101100,0
|
|
20230901,092500,7168300,101100,101100,101100,101100,0
|
|
20230901,092400,7168300,101100,101100,101100,101100,0
|
|
20230901,092300,7168300,101100,101100,101100,101100,0
|
|
20230901,092200,7168300,101100,101100,101100,101100,0
|
|
20230901,092100,7168300,101100,101100,101100,101100,11
|
|
20230901,092000,6056200,101000,101000,101000,101000,0
|
|
20230901,091900,6056200,101000,101000,101000,101000,0
|
|
20230901,091800,6056200,101000,101000,101000,101000,0
|
|
20230901,091700,6056200,101000,101000,101000,101000,0
|
|
20230901,091600,6056200,101000,101000,101000,101000,0
|
|
20230901,091500,6056200,101000,101000,101000,101000,12
|
|
20230901,091400,4844200,101000,101000,101000,101000,5
|
|
20230901,091300,4339200,101000,101100,101100,101000,4
|
|
20230901,091200,3935100,100900,100900,100900,100900,0
|
|
20230901,091100,3935100,100900,100900,100900,100900,0
|
|
20230901,091000,3935100,100900,100900,100900,100900,0
|
|
20230901,090900,3935100,100900,100900,100900,100900,0
|
|
20230901,090800,3935100,100900,100900,100900,100900,0
|
|
20230901,090700,3935100,100900,100900,100900,100900,0
|
|
20230901,090600,3935100,100900,100900,100900,100900,0
|
|
20230901,090500,3935100,100900,100900,100900,100900,0
|
|
20230901,090400,3935100,100900,100900,100900,100900,0
|
|
20230901,090300,3935100,100900,100900,100900,100900,0
|
|
20230901,090200,3935100,100900,100900,100900,100900,0
|
|
20230901,090100,3935100,100900,100900,100900,100900,0
|
|
20230901,090000,3935100,100900,100900,100900,100900,39
|