657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195400,214638300,101900,101900,101900,101900,72
|
|
20230904,195300,214638300,101900,101900,101900,101900,0
|
|
20230904,195200,214638300,101900,101900,101900,101900,0
|
|
20230904,195100,214638300,101900,101900,101900,101900,0
|
|
20230904,195000,214638300,101900,101900,101900,101900,0
|
|
20230904,194900,214638300,101900,101900,101900,101900,0
|
|
20230904,194800,214638300,101900,101900,101900,101900,0
|
|
20230904,194700,214638300,101900,101900,101900,101900,0
|
|
20230904,194600,214638300,101900,101900,101900,101900,0
|
|
20230904,194500,214638300,101900,101900,101900,101900,0
|
|
20230904,194400,214638300,101900,101900,101900,101900,0
|
|
20230904,194300,214638300,101900,101900,101900,101900,0
|
|
20230904,194200,214638300,101900,101900,101900,101900,0
|
|
20230904,194100,214638300,101900,101900,101900,101900,0
|
|
20230904,194000,214638300,101900,101900,101900,101900,0
|
|
20230904,193900,214638300,101900,101900,101900,101900,0
|
|
20230904,193800,214638300,101900,101900,101900,101900,0
|
|
20230904,193700,214638300,101900,101900,101900,101900,0
|
|
20230904,193600,214638300,101900,101900,101900,101900,0
|
|
20230904,193500,214638300,101900,101900,101900,101900,0
|
|
20230904,193400,214638300,101900,101900,101900,101900,0
|
|
20230904,193300,214638300,101900,101900,101900,101900,0
|
|
20230904,193200,214638300,101900,101900,101900,101900,0
|
|
20230904,193100,214638300,101900,101900,101900,101900,0
|
|
20230904,193000,214638300,101900,101900,101900,101900,0
|
|
20230904,192900,214638300,101900,101900,101900,101900,0
|
|
20230904,192800,214638300,101900,101900,101900,101900,0
|
|
20230904,192700,214638300,101900,101900,101900,101900,0
|
|
20230904,192600,214638300,101900,101900,101900,101900,0
|
|
20230904,192500,214638300,101900,101900,101900,101900,0
|
|
20230904,192400,214638300,101900,101900,101900,101900,72
|
|
20230904,192300,214638300,101900,101900,101900,101900,0
|
|
20230904,192200,214638300,101900,101900,101900,101900,0
|
|
20230904,192100,214638300,101900,101900,101900,101900,0
|
|
20230904,192000,214638300,101900,101900,101900,101900,0
|
|
20230904,191900,214638300,101900,101900,101900,101900,0
|
|
20230904,191800,214638300,101900,101900,101900,101900,0
|
|
20230904,191700,214638300,101900,101900,101900,101900,0
|
|
20230904,191600,214638300,101900,101900,101900,101900,0
|
|
20230904,191500,214638300,101900,101900,101900,101900,0
|
|
20230904,191400,214638300,101900,101900,101900,101900,0
|
|
20230904,191300,214638300,101900,101900,101900,101900,0
|
|
20230904,191200,214638300,101900,101900,101900,101900,0
|
|
20230904,191100,214638300,101900,101900,101900,101900,0
|
|
20230904,191000,214638300,101900,101900,101900,101900,0
|
|
20230904,190900,214638300,101900,101900,101900,101900,0
|
|
20230904,190800,214638300,101900,101900,101900,101900,0
|
|
20230904,190700,214638300,101900,101900,101900,101900,0
|
|
20230904,190600,214638300,101900,101900,101900,101900,0
|
|
20230904,190500,214638300,101900,101900,101900,101900,0
|
|
20230904,190400,214638300,101900,101900,101900,101900,0
|
|
20230904,190300,214638300,101900,101900,101900,101900,0
|
|
20230904,190200,214638300,101900,101900,101900,101900,0
|
|
20230904,190100,214638300,101900,101900,101900,101900,0
|
|
20230904,190000,214638300,101900,101900,101900,101900,0
|
|
20230904,185900,214638300,101900,101900,101900,101900,0
|
|
20230904,185800,214638300,101900,101900,101900,101900,0
|
|
20230904,185700,214638300,101900,101900,101900,101900,0
|
|
20230904,185600,214638300,101900,101900,101900,101900,0
|
|
20230904,185500,214638300,101900,101900,101900,101900,0
|
|
20230904,185400,214638300,101900,101900,101900,101900,72
|
|
20230904,185300,214638300,101900,101900,101900,101900,0
|
|
20230904,185200,214638300,101900,101900,101900,101900,0
|
|
20230904,185100,214638300,101900,101900,101900,101900,0
|
|
20230904,185000,214638300,101900,101900,101900,101900,0
|
|
20230904,184900,214638300,101900,101900,101900,101900,0
|
|
20230904,184800,214638300,101900,101900,101900,101900,0
|
|
20230904,184700,214638300,101900,101900,101900,101900,0
|
|
20230904,184600,214638300,101900,101900,101900,101900,0
|
|
20230904,184500,214638300,101900,101900,101900,101900,0
|
|
20230904,184400,214638300,101900,101900,101900,101900,0
|
|
20230904,184300,214638300,101900,101900,101900,101900,0
|
|
20230904,184200,214638300,101900,101900,101900,101900,0
|
|
20230904,184100,214638300,101900,101900,101900,101900,0
|
|
20230904,184000,214638300,101900,101900,101900,101900,0
|
|
20230904,183900,214638300,101900,101900,101900,101900,0
|
|
20230904,183800,214638300,101900,101900,101900,101900,0
|
|
20230904,183700,214638300,101900,101900,101900,101900,0
|
|
20230904,183600,214638300,101900,101900,101900,101900,0
|
|
20230904,183500,214638300,101900,101900,101900,101900,0
|
|
20230904,183400,214638300,101900,101900,101900,101900,0
|
|
20230904,183300,214638300,101900,101900,101900,101900,0
|
|
20230904,183200,214638300,101900,101900,101900,101900,0
|
|
20230904,183100,214638300,101900,101900,101900,101900,0
|
|
20230904,183000,214638300,101900,101900,101900,101900,0
|
|
20230904,182900,214638300,101900,101900,101900,101900,0
|
|
20230904,182800,214638300,101900,101900,101900,101900,0
|
|
20230904,182700,214638300,101900,101900,101900,101900,0
|
|
20230904,182600,214638300,101900,101900,101900,101900,0
|
|
20230904,182500,214638300,101900,101900,101900,101900,0
|
|
20230904,182400,214638300,101900,101900,101900,101900,72
|
|
20230904,182300,214638300,101900,101900,101900,101900,0
|
|
20230904,182200,214638300,101900,101900,101900,101900,0
|
|
20230904,182100,214638300,101900,101900,101900,101900,0
|
|
20230904,182000,214638300,101900,101900,101900,101900,0
|
|
20230904,181900,214638300,101900,101900,101900,101900,0
|
|
20230904,181800,214638300,101900,101900,101900,101900,0
|
|
20230904,181700,214638300,101900,101900,101900,101900,0
|
|
20230904,181600,214638300,101900,101900,101900,101900,0
|
|
20230904,181500,214638300,101900,101900,101900,101900,0
|
|
20230904,181400,214638300,101900,101900,101900,101900,0
|
|
20230904,181300,214638300,101900,101900,101900,101900,0
|
|
20230904,181200,214638300,101900,101900,101900,101900,0
|
|
20230904,181100,214638300,101900,101900,101900,101900,0
|
|
20230904,181000,214638300,101900,101900,101900,101900,0
|
|
20230904,180900,214638300,101900,101900,101900,101900,0
|
|
20230904,180800,214638300,101900,101900,101900,101900,0
|
|
20230904,180700,214638300,101900,101900,101900,101900,0
|
|
20230904,180600,214638300,101900,101900,101900,101900,0
|
|
20230904,180500,214638300,101900,101900,101900,101900,0
|
|
20230904,180400,214638300,101900,101900,101900,101900,0
|
|
20230904,180300,214638300,101900,101900,101900,101900,0
|
|
20230904,180200,214638300,101900,101900,101900,101900,0
|
|
20230904,180100,214638300,101900,101900,101900,101900,0
|
|
20230904,180000,214638300,101900,101900,101900,101900,0
|
|
20230904,175900,214638300,101900,101900,101900,101900,0
|
|
20230904,175800,214638300,101900,101900,101900,101900,0
|
|
20230904,175700,214638300,101900,101900,101900,101900,0
|
|
20230904,175600,214638300,101900,101900,101900,101900,0
|
|
20230904,175500,214638300,101900,101900,101900,101900,0
|
|
20230904,175400,214638300,101900,101900,101900,101900,72
|
|
20230904,175300,214638300,101900,101900,101900,101900,0
|
|
20230904,175200,214638300,101900,101900,101900,101900,0
|
|
20230904,175100,214638300,101900,101900,101900,101900,0
|
|
20230904,175000,214638300,101900,101900,101900,101900,0
|
|
20230904,174900,214638300,101900,101900,101900,101900,0
|
|
20230904,174800,214638300,101900,101900,101900,101900,0
|
|
20230904,174700,214638300,101900,101900,101900,101900,0
|
|
20230904,174600,214638300,101900,101900,101900,101900,0
|
|
20230904,174500,214638300,101900,101900,101900,101900,0
|
|
20230904,174400,214638300,101900,101900,101900,101900,0
|
|
20230904,174300,214638300,101900,101900,101900,101900,0
|
|
20230904,174200,214638300,101900,101900,101900,101900,0
|
|
20230904,174100,214638300,101900,101900,101900,101900,0
|
|
20230904,174000,214638300,101900,101900,101900,101900,0
|
|
20230904,173900,214638300,101900,101900,101900,101900,0
|
|
20230904,173800,214638300,101900,101900,101900,101900,0
|
|
20230904,173700,214638300,101900,101900,101900,101900,0
|
|
20230904,173600,214638300,101900,101900,101900,101900,0
|
|
20230904,173500,214638300,101900,101900,101900,101900,0
|
|
20230904,173400,214638300,101900,101900,101900,101900,0
|
|
20230904,173300,214638300,101900,101900,101900,101900,0
|
|
20230904,173200,214638300,101900,101900,101900,101900,0
|
|
20230904,173100,214638300,101900,101900,101900,101900,0
|
|
20230904,173000,214638300,101900,101900,101900,101900,0
|
|
20230904,172900,214638300,101900,101900,101900,101900,0
|
|
20230904,172800,214638300,101900,101900,101900,101900,0
|
|
20230904,172700,214638300,101900,101900,101900,101900,0
|
|
20230904,172600,214638300,101900,101900,101900,101900,0
|
|
20230904,172500,214638300,101900,101900,101900,101900,0
|
|
20230904,172400,214638300,101900,101900,101900,101900,72
|
|
20230904,172300,214638300,101900,101900,101900,101900,0
|
|
20230904,172200,214638300,101900,101900,101900,101900,0
|
|
20230904,172100,214638300,101900,101900,101900,101900,0
|
|
20230904,172000,214638300,101900,101900,101900,101900,0
|
|
20230904,171900,214638300,101900,101900,101900,101900,0
|
|
20230904,171800,214638300,101900,101900,101900,101900,0
|
|
20230904,171700,214638300,101900,101900,101900,101900,0
|
|
20230904,171600,214638300,101900,101900,101900,101900,0
|
|
20230904,171500,214638300,101900,101900,101900,101900,0
|
|
20230904,171400,214638300,101900,101900,101900,101900,0
|
|
20230904,171300,214638300,101900,101900,101900,101900,0
|
|
20230904,171200,214638300,101900,101900,101900,101900,0
|
|
20230904,171100,214638300,101900,101900,101900,101900,0
|
|
20230904,171000,214638300,101900,101900,101900,101900,0
|
|
20230904,170900,214638300,101900,101900,101900,101900,0
|
|
20230904,170800,214638300,101900,101900,101900,101900,0
|
|
20230904,170700,214638300,101900,101900,101900,101900,0
|
|
20230904,170600,214638300,101900,101900,101900,101900,0
|
|
20230904,170500,214638300,101900,101900,101900,101900,0
|
|
20230904,170400,214638300,101900,101900,101900,101900,0
|
|
20230904,170300,214638300,101900,101900,101900,101900,0
|
|
20230904,170200,214638300,101900,101900,101900,101900,0
|
|
20230904,170100,214638300,101900,101900,101900,101900,0
|
|
20230904,170000,214638300,101900,101900,101900,101900,0
|
|
20230904,165900,214638300,101900,101900,101900,101900,0
|
|
20230904,165800,214638300,101900,101900,101900,101900,0
|
|
20230904,165700,214638300,101900,101900,101900,101900,0
|
|
20230904,165600,214638300,101900,101900,101900,101900,0
|
|
20230904,165500,214638300,101900,101900,101900,101900,0
|
|
20230904,165400,214638300,101900,101900,101900,101900,72
|
|
20230904,165300,214638300,101900,101900,101900,101900,0
|
|
20230904,165200,214638300,101900,101900,101900,101900,0
|
|
20230904,165100,214638300,101900,101900,101900,101900,0
|
|
20230904,165000,214638300,101900,101900,101900,101900,0
|
|
20230904,164900,214638300,101900,101900,101900,101900,0
|
|
20230904,164800,214638300,101900,101900,101900,101900,0
|
|
20230904,164700,214638300,101900,101900,101900,101900,0
|
|
20230904,164600,214638300,101900,101900,101900,101900,0
|
|
20230904,164500,214638300,101900,101900,101900,101900,0
|
|
20230904,164400,214638300,101900,101900,101900,101900,0
|
|
20230904,164300,214638300,101900,101900,101900,101900,0
|
|
20230904,164200,214638300,101900,101900,101900,101900,0
|
|
20230904,164100,214638300,101900,101900,101900,101900,0
|
|
20230904,164000,214638300,101900,101900,101900,101900,0
|
|
20230904,163900,214638300,101900,101900,101900,101900,0
|
|
20230904,163800,214638300,101900,101900,101900,101900,0
|
|
20230904,163700,214638300,101900,101900,101900,101900,0
|
|
20230904,163600,214638300,101900,101900,101900,101900,0
|
|
20230904,163500,214638300,101900,101900,101900,101900,0
|
|
20230904,163400,214638300,101900,101900,101900,101900,0
|
|
20230904,163300,214638300,101900,101900,101900,101900,0
|
|
20230904,163200,214638300,101900,101900,101900,101900,0
|
|
20230904,163100,214638300,101900,101900,101900,101900,0
|
|
20230904,163000,214638300,101900,101900,101900,101900,0
|
|
20230904,162900,214638300,101900,101900,101900,101900,0
|
|
20230904,162800,214638300,101900,101900,101900,101900,0
|
|
20230904,162700,214638300,101900,101900,101900,101900,0
|
|
20230904,162600,214638300,101900,101900,101900,101900,0
|
|
20230904,162500,214638300,101900,101900,101900,101900,0
|
|
20230904,162400,214638300,101900,101900,101900,101900,72
|
|
20230904,162300,214638300,101900,101900,101900,101900,0
|
|
20230904,162200,214638300,101900,101900,101900,101900,0
|
|
20230904,162100,214638300,101900,101900,101900,101900,0
|
|
20230904,162000,214638300,101900,101900,101900,101900,0
|
|
20230904,161900,214638300,101900,101900,101900,101900,0
|
|
20230904,161800,214638300,101900,101900,101900,101900,0
|
|
20230904,161700,214638300,101900,101900,101900,101900,0
|
|
20230904,161600,214638300,101900,101900,101900,101900,0
|
|
20230904,161500,214638300,101900,101900,101900,101900,0
|
|
20230904,161400,214638300,101900,101900,101900,101900,0
|
|
20230904,161300,214638300,101900,101900,101900,101900,0
|
|
20230904,161200,214638300,101900,101900,101900,101900,0
|
|
20230904,161100,214638300,101900,101900,101900,101900,0
|
|
20230904,161000,214638300,101900,101900,101900,101900,0
|
|
20230904,160900,214638300,101900,101900,101900,101900,0
|
|
20230904,160800,214638300,101900,101900,101900,101900,0
|
|
20230904,160700,214638300,101900,101900,101900,101900,0
|
|
20230904,160600,214638300,101900,101900,101900,101900,0
|
|
20230904,160500,214638300,101900,101900,101900,101900,0
|
|
20230904,160400,214638300,101900,101900,101900,101900,0
|
|
20230904,160300,214638300,101900,101900,101900,101900,0
|
|
20230904,160200,214638300,101900,101900,101900,101900,0
|
|
20230904,160100,214638300,101900,101900,101900,101900,0
|
|
20230904,160000,214638300,101900,101900,101900,101900,0
|
|
20230904,155900,214638300,101900,101900,101900,101900,0
|
|
20230904,155800,214638300,101900,101900,101900,101900,0
|
|
20230904,155700,214638300,101900,101900,101900,101900,0
|
|
20230904,155600,214638300,101900,101900,101900,101900,0
|
|
20230904,155500,214638300,101900,101900,101900,101900,0
|
|
20230904,155400,214638300,101900,101900,101900,101900,72
|
|
20230904,155300,214638300,101900,101900,101900,101900,0
|
|
20230904,155200,214638300,101900,101900,101900,101900,0
|
|
20230904,155100,214638300,101900,101900,101900,101900,0
|
|
20230904,155000,214638300,101900,101900,101900,101900,0
|
|
20230904,154900,214638300,101900,101900,101900,101900,0
|
|
20230904,154800,214638300,101900,101900,101900,101900,0
|
|
20230904,154700,214638300,101900,101900,101900,101900,0
|
|
20230904,154600,214638300,101900,101900,101900,101900,0
|
|
20230904,154500,214638300,101900,101900,101900,101900,0
|
|
20230904,154400,214638300,101900,101900,101900,101900,0
|
|
20230904,154300,214638300,101900,101900,101900,101900,0
|
|
20230904,154200,214638300,101900,101900,101900,101900,0
|
|
20230904,154100,214638300,101900,101900,101900,101900,0
|
|
20230904,154000,214638300,101900,101900,101900,101900,0
|
|
20230904,153900,214638300,101900,101900,101900,101900,0
|
|
20230904,153800,214638300,101900,101900,101900,101900,0
|
|
20230904,153700,214638300,101900,101900,101900,101900,0
|
|
20230904,153600,214638300,101900,101900,101900,101900,0
|
|
20230904,153500,214638300,101900,101900,101900,101900,0
|
|
20230904,153400,214638300,101900,101900,101900,101900,0
|
|
20230904,153300,214638300,101900,101900,101900,101900,0
|
|
20230904,153200,214638300,101900,101900,101900,101900,0
|
|
20230904,153100,214638300,101900,101900,101900,101900,0
|
|
20230904,153000,214638300,101900,101900,101900,101900,72
|
|
20230904,152900,207301500,101900,101900,101900,101900,0
|
|
20230904,152800,207301500,101900,101900,101900,101900,0
|
|
20230904,152700,207301500,101900,101900,101900,101900,0
|
|
20230904,152600,207301500,101900,101900,101900,101900,0
|
|
20230904,152500,207301500,101900,101900,101900,101900,0
|
|
20230904,152400,207301500,101900,101900,101900,101900,0
|
|
20230904,152300,207301500,101900,101900,101900,101900,0
|
|
20230904,152200,207301500,101900,101900,101900,101900,0
|
|
20230904,152100,207301500,101900,101900,101900,101900,0
|
|
20230904,152000,207301500,101900,101900,101900,101900,0
|
|
20230904,151900,207301500,101900,101800,101900,101800,2
|
|
20230904,151800,207097800,101200,101200,101200,101200,0
|
|
20230904,151700,207097800,101200,101200,101200,101200,0
|
|
20230904,151600,207097800,101200,101200,101200,101200,0
|
|
20230904,151500,207097800,101200,101200,101200,101200,10
|
|
20230904,151400,206085800,101200,101200,101200,101200,10
|
|
20230904,151300,205073800,101100,101100,101100,101100,0
|
|
20230904,151200,205073800,101100,101100,101100,101100,0
|
|
20230904,151100,205073800,101100,101100,101100,101100,0
|
|
20230904,151000,205073800,101100,101100,101100,101100,1
|
|
20230904,150900,204972700,101600,101600,101600,101600,0
|
|
20230904,150800,204972700,101600,101600,101600,101600,0
|
|
20230904,150700,204972700,101600,101600,101600,101600,0
|
|
20230904,150600,204972700,101600,101600,101600,101600,2
|
|
20230904,150500,204769500,101200,101200,101200,101200,0
|
|
20230904,150400,204769500,101200,101600,101600,101200,10
|
|
20230904,150300,203755300,101200,101200,101200,101200,17
|
|
20230904,150200,202034900,101200,101200,101200,101200,0
|
|
20230904,150100,202034900,101200,101800,101800,101200,22
|
|
20230904,150000,199796900,101900,101900,101900,101900,0
|
|
20230904,145900,199796900,101900,101900,101900,101900,0
|
|
20230904,145800,199796900,101900,101900,101900,101900,0
|
|
20230904,145700,199796900,101900,101900,101900,101900,0
|
|
20230904,145600,199796900,101900,101900,101900,101900,0
|
|
20230904,145500,199796900,101900,101700,101900,101700,16
|
|
20230904,145400,198168100,101700,101600,101700,101600,18
|
|
20230904,145300,196338300,101600,101600,101600,101600,0
|
|
20230904,145200,196338300,101600,101600,101600,101600,0
|
|
20230904,145100,196338300,101600,101600,101600,101600,0
|
|
20230904,145000,196338300,101600,101600,101600,101600,0
|
|
20230904,144900,196338300,101600,101600,101600,101600,1
|
|
20230904,144800,196236700,101600,101600,101600,101600,2
|
|
20230904,144700,196033500,101600,101600,101600,101600,0
|
|
20230904,144600,196033500,101600,101600,101600,101600,0
|
|
20230904,144500,196033500,101600,101600,101600,101600,0
|
|
20230904,144400,196033500,101600,101600,101600,101600,0
|
|
20230904,144300,196033500,101600,101600,101600,101600,0
|
|
20230904,144200,196033500,101600,101500,101600,101500,10
|
|
20230904,144100,195018300,101500,101500,101500,101500,0
|
|
20230904,144000,195018300,101500,101500,101500,101500,0
|
|
20230904,143900,195018300,101500,101500,101500,101500,0
|
|
20230904,143800,195018300,101500,101500,101500,101500,1
|
|
20230904,143700,194916800,101000,101000,101000,101000,0
|
|
20230904,143600,194916800,101000,101000,101000,101000,0
|
|
20230904,143500,194916800,101000,101000,101000,101000,0
|
|
20230904,143400,194916800,101000,101100,101100,101000,36
|
|
20230904,143300,191277400,101500,101500,101500,101500,10
|
|
20230904,143200,190262400,101200,101200,101200,101200,0
|
|
20230904,143100,190262400,101200,101200,101200,101200,10
|
|
20230904,143000,189250400,101100,101100,101100,101100,0
|
|
20230904,142900,189250400,101100,101100,101100,101100,0
|
|
20230904,142800,189250400,101100,101100,101100,101100,0
|
|
20230904,142700,189250400,101100,101100,101100,101100,20
|
|
20230904,142600,187228400,101100,101100,101100,101100,0
|
|
20230904,142500,187228400,101100,101100,101100,101100,0
|
|
20230904,142400,187228400,101100,101100,101100,101100,0
|
|
20230904,142300,187228400,101100,101100,101100,101100,0
|
|
20230904,142200,187228400,101100,101100,101100,101100,0
|
|
20230904,142100,187228400,101100,101100,101100,101100,0
|
|
20230904,142000,187228400,101100,101100,101100,101100,8
|
|
20230904,141900,186419600,101100,101100,101100,101100,0
|
|
20230904,141800,186419600,101100,101200,101200,101100,48
|
|
20230904,141700,181564900,101600,101600,101600,101600,0
|
|
20230904,141600,181564900,101600,101600,101600,101600,0
|
|
20230904,141500,181564900,101600,101700,101700,101600,47
|
|
20230904,141400,176788000,101900,101900,101900,101900,0
|
|
20230904,141300,176788000,101900,101900,101900,101900,0
|
|
20230904,141200,176788000,101900,101900,101900,101900,0
|
|
20230904,141100,176788000,101900,101900,101900,101900,0
|
|
20230904,141000,176788000,101900,101900,101900,101900,0
|
|
20230904,140900,176788000,101900,101900,101900,101900,0
|
|
20230904,140800,176788000,101900,101900,101900,101900,1
|
|
20230904,140700,176686100,102000,102000,102000,102000,0
|
|
20230904,140600,176686100,102000,102000,102000,102000,0
|
|
20230904,140500,176686100,102000,102000,102000,102000,0
|
|
20230904,140400,176686100,102000,102000,102000,102000,0
|
|
20230904,140300,176686100,102000,102000,102000,102000,1
|
|
20230904,140200,176584100,102000,102000,102000,102000,8
|
|
20230904,140100,175768100,102000,102000,102000,102000,0
|
|
20230904,140000,175768100,102000,102000,102000,102000,0
|
|
20230904,135900,175768100,102000,101900,102000,101900,15
|
|
20230904,135800,174239100,102000,102000,102000,102000,0
|
|
20230904,135700,174239100,102000,102000,102000,102000,0
|
|
20230904,135600,174239100,102000,102000,102000,102000,0
|
|
20230904,135500,174239100,102000,102000,102000,102000,0
|
|
20230904,135400,174239100,102000,102000,102000,102000,0
|
|
20230904,135300,174239100,102000,102000,102000,102000,0
|
|
20230904,135200,174239100,102000,102000,102000,102000,0
|
|
20230904,135100,174239100,102000,102000,102000,102000,0
|
|
20230904,135000,174239100,102000,102000,102000,102000,0
|
|
20230904,134900,174239100,102000,102000,102000,102000,0
|
|
20230904,134800,174239100,102000,102000,102000,102000,5
|
|
20230904,134700,173729100,102000,102000,102000,102000,0
|
|
20230904,134600,173729100,102000,102000,102000,102000,0
|
|
20230904,134500,173729100,102000,102000,102000,102000,2
|
|
20230904,134400,173525100,102000,102000,102000,102000,0
|
|
20230904,134300,173525100,102000,102000,102000,102000,0
|
|
20230904,134200,173525100,102000,102000,102000,102000,0
|
|
20230904,134100,173525100,102000,102000,102000,102000,0
|
|
20230904,134000,173525100,102000,101900,102000,101900,54
|
|
20230904,133900,168017400,101800,101800,101800,101800,291
|
|
20230904,133800,138393600,101700,101700,101700,101700,1
|
|
20230904,133700,138291900,101700,101600,101700,101600,23
|
|
20230904,133600,135953700,101400,101400,101400,101400,0
|
|
20230904,133500,135953700,101400,101400,101400,101400,0
|
|
20230904,133400,135953700,101400,101400,101400,101400,0
|
|
20230904,133300,135953700,101400,101400,101400,101400,91
|
|
20230904,133200,126726300,101400,101400,101400,101400,0
|
|
20230904,133100,126726300,101400,101400,101400,101400,0
|
|
20230904,133000,126726300,101400,101400,101400,101400,0
|
|
20230904,132900,126726300,101400,101400,101400,101400,0
|
|
20230904,132800,126726300,101400,101400,101400,101400,0
|
|
20230904,132700,126726300,101400,101400,101400,101400,0
|
|
20230904,132600,126726300,101400,101400,101400,101400,0
|
|
20230904,132500,126726300,101400,101400,101400,101400,0
|
|
20230904,132400,126726300,101400,101400,101400,101400,0
|
|
20230904,132300,126726300,101400,101400,101400,101400,1
|
|
20230904,132200,126624900,101500,101500,101500,101500,1
|
|
20230904,132100,126523400,101600,101600,101600,101600,0
|
|
20230904,132000,126523400,101600,101600,101600,101600,0
|
|
20230904,131900,126523400,101600,101600,101600,101600,0
|
|
20230904,131800,126523400,101600,101600,101600,101600,0
|
|
20230904,131700,126523400,101600,101600,101600,101600,0
|
|
20230904,131600,126523400,101600,101600,101600,101600,0
|
|
20230904,131500,126523400,101600,101600,101600,101600,1
|
|
20230904,131400,126421800,101700,101700,101700,101700,3
|
|
20230904,131300,126116700,101100,101100,101100,101100,0
|
|
20230904,131200,126116700,101100,101100,101100,101100,0
|
|
20230904,131100,126116700,101100,101100,101100,101100,0
|
|
20230904,131000,126116700,101100,101100,101100,101100,0
|
|
20230904,130900,126116700,101100,101100,101100,101100,0
|
|
20230904,130800,126116700,101100,101100,101100,101100,0
|
|
20230904,130700,126116700,101100,101100,101100,101100,0
|
|
20230904,130600,126116700,101100,101100,101100,101100,1
|
|
20230904,130500,126015600,101500,101500,101500,101500,0
|
|
20230904,130400,126015600,101500,101500,101500,101500,0
|
|
20230904,130300,126015600,101500,101500,101500,101500,0
|
|
20230904,130200,126015600,101500,101500,101500,101500,0
|
|
20230904,130100,126015600,101500,101500,101500,101500,1
|
|
20230904,130000,125914100,101400,101400,101400,101400,0
|
|
20230904,125900,125914100,101400,101400,101400,101400,0
|
|
20230904,125800,125914100,101400,101400,101400,101400,0
|
|
20230904,125700,125914100,101400,101500,101500,101400,30
|
|
20230904,125600,122870700,101500,101500,101500,101500,0
|
|
20230904,125500,122870700,101500,101500,101500,101500,0
|
|
20230904,125400,122870700,101500,101500,101500,101500,0
|
|
20230904,125300,122870700,101500,101600,101600,101500,190
|
|
20230904,125200,103584600,101700,101300,101700,101300,119
|
|
20230904,125100,91508800,101000,101000,101000,101000,0
|
|
20230904,125000,91508800,101000,101000,101000,101000,0
|
|
20230904,124900,91508800,101000,101000,101000,101000,31
|
|
20230904,124800,88377800,101000,101000,101000,101000,0
|
|
20230904,124700,88377800,101000,101000,101000,101000,0
|
|
20230904,124600,88377800,101000,101000,101000,101000,13
|
|
20230904,124500,87064800,101000,101000,101000,101000,0
|
|
20230904,124400,87064800,101000,101000,101000,101000,0
|
|
20230904,124300,87064800,101000,101000,101000,101000,8
|
|
20230904,124200,86256800,100900,100900,100900,100900,0
|
|
20230904,124100,86256800,100900,100900,100900,100900,0
|
|
20230904,124000,86256800,100900,101000,101000,100900,5
|
|
20230904,123900,85752100,101000,101000,101000,101000,18
|
|
20230904,123800,83934100,101000,101000,101000,101000,0
|
|
20230904,123700,83934100,101000,101000,101000,101000,0
|
|
20230904,123600,83934100,101000,101000,101000,101000,0
|
|
20230904,123500,83934100,101000,101000,101000,101000,0
|
|
20230904,123400,83934100,101000,101000,101000,101000,0
|
|
20230904,123300,83934100,101000,101000,101000,101000,0
|
|
20230904,123200,83934100,101000,101000,101000,101000,0
|
|
20230904,123100,83934100,101000,101000,101000,101000,0
|
|
20230904,123000,83934100,101000,101000,101000,101000,0
|
|
20230904,122900,83934100,101000,101000,101000,101000,8
|
|
20230904,122800,83126100,101000,101100,101100,101000,112
|
|
20230904,122700,71812000,101300,101300,101300,101300,0
|
|
20230904,122600,71812000,101300,101300,101300,101300,0
|
|
20230904,122500,71812000,101300,101300,101300,101300,0
|
|
20230904,122400,71812000,101300,101300,101300,101300,0
|
|
20230904,122300,71812000,101300,101300,101300,101300,0
|
|
20230904,122200,71812000,101300,101300,101300,101300,0
|
|
20230904,122100,71812000,101300,101300,101300,101300,0
|
|
20230904,122000,71812000,101300,101300,101300,101300,0
|
|
20230904,121900,71812000,101300,101300,101300,101300,0
|
|
20230904,121800,71812000,101300,101300,101300,101300,0
|
|
20230904,121700,71812000,101300,101300,101300,101300,0
|
|
20230904,121600,71812000,101300,101300,101300,101300,0
|
|
20230904,121500,71812000,101300,101300,101300,101300,1
|
|
20230904,121400,71710700,101000,101000,101000,101000,0
|
|
20230904,121300,71710700,101000,101000,101000,101000,0
|
|
20230904,121200,71710700,101000,101100,101100,101000,26
|
|
20230904,121100,69082700,101100,101100,101100,101100,0
|
|
20230904,121000,69082700,101100,101100,101100,101100,0
|
|
20230904,120900,69082700,101100,101100,101100,101100,26
|
|
20230904,120800,66454100,101100,101100,101100,101100,0
|
|
20230904,120700,66454100,101100,101100,101100,101100,0
|
|
20230904,120600,66454100,101100,101100,101100,101100,0
|
|
20230904,120500,66454100,101100,101100,101100,101100,0
|
|
20230904,120400,66454100,101100,101100,101100,101100,0
|
|
20230904,120300,66454100,101100,101100,101100,101100,0
|
|
20230904,120200,66454100,101100,101100,101100,101100,1
|
|
20230904,120100,66353000,101200,101200,101200,101200,0
|
|
20230904,120000,66353000,101200,101200,101200,101200,0
|
|
20230904,115900,66353000,101200,101200,101200,101200,0
|
|
20230904,115800,66353000,101200,101200,101200,101200,16
|
|
20230904,115700,64733800,101200,101200,101200,101200,0
|
|
20230904,115600,64733800,101200,101200,101200,101200,0
|
|
20230904,115500,64733800,101200,101200,101200,101200,0
|
|
20230904,115400,64733800,101200,101200,101200,101200,0
|
|
20230904,115300,64733800,101200,101200,101200,101200,0
|
|
20230904,115200,64733800,101200,101200,101200,101200,4
|
|
20230904,115100,64329000,101200,101200,101200,101200,0
|
|
20230904,115000,64329000,101200,101200,101200,101200,0
|
|
20230904,114900,64329000,101200,101200,101200,101200,0
|
|
20230904,114800,64329000,101200,101200,101200,101200,0
|
|
20230904,114700,64329000,101200,101200,101200,101200,0
|
|
20230904,114600,64329000,101200,101200,101200,101200,0
|
|
20230904,114500,64329000,101200,101200,101200,101200,0
|
|
20230904,114400,64329000,101200,101200,101200,101200,0
|
|
20230904,114300,64329000,101200,101200,101200,101200,0
|
|
20230904,114200,64329000,101200,101200,101200,101200,0
|
|
20230904,114100,64329000,101200,101200,101200,101200,0
|
|
20230904,114000,64329000,101200,101200,101200,101200,0
|
|
20230904,113900,64329000,101200,101200,101200,101200,0
|
|
20230904,113800,64329000,101200,101200,101200,101200,1
|
|
20230904,113700,64227800,101200,101200,101200,101200,0
|
|
20230904,113600,64227800,101200,101200,101200,101200,0
|
|
20230904,113500,64227800,101200,101200,101200,101200,0
|
|
20230904,113400,64227800,101200,101200,101200,101200,0
|
|
20230904,113300,64227800,101200,101200,101200,101200,16
|
|
20230904,113200,62608600,101200,101200,101200,101200,20
|
|
20230904,113100,60584600,101300,101300,101300,101300,0
|
|
20230904,113000,60584600,101300,101300,101300,101300,0
|
|
20230904,112900,60584600,101300,101300,101300,101300,0
|
|
20230904,112800,60584600,101300,101300,101300,101300,23
|
|
20230904,112700,58254700,101200,101200,101200,101200,20
|
|
20230904,112600,56230700,101200,101200,101200,101200,0
|
|
20230904,112500,56230700,101200,101200,101200,101200,0
|
|
20230904,112400,56230700,101200,101200,101200,101200,0
|
|
20230904,112300,56230700,101200,101200,101200,101200,0
|
|
20230904,112200,56230700,101200,101200,101200,101200,0
|
|
20230904,112100,56230700,101200,101200,101200,101200,1
|
|
20230904,112000,56129500,101200,101200,101200,101200,30
|
|
20230904,111900,53093500,101200,101300,101300,101200,2
|
|
20230904,111800,52891000,101200,101200,101200,101200,10
|
|
20230904,111700,51879000,101200,101200,101200,101200,0
|
|
20230904,111600,51879000,101200,101200,101200,101200,0
|
|
20230904,111500,51879000,101200,101200,101200,101200,0
|
|
20230904,111400,51879000,101200,101200,101200,101200,0
|
|
20230904,111300,51879000,101200,101200,101200,101200,11
|
|
20230904,111200,50765800,101000,101000,101000,101000,0
|
|
20230904,111100,50765800,101000,101000,101000,101000,0
|
|
20230904,111000,50765800,101000,101000,101000,101000,0
|
|
20230904,110900,50765800,101000,101000,101000,101000,0
|
|
20230904,110800,50765800,101000,101000,101000,101000,0
|
|
20230904,110700,50765800,101000,101000,101000,101000,1
|
|
20230904,110600,50664800,101200,101200,101200,101200,0
|
|
20230904,110500,50664800,101200,101200,101200,101200,0
|
|
20230904,110400,50664800,101200,101200,101200,101200,0
|
|
20230904,110300,50664800,101200,101200,101200,101200,0
|
|
20230904,110200,50664800,101200,101200,101200,101200,0
|
|
20230904,110100,50664800,101200,101200,101200,101200,0
|
|
20230904,110000,50664800,101200,101200,101200,101200,0
|
|
20230904,105900,50664800,101200,101200,101200,101200,1
|
|
20230904,105800,50563600,100900,100900,100900,100900,0
|
|
20230904,105700,50563600,100900,100900,100900,100900,0
|
|
20230904,105600,50563600,100900,100900,100900,100900,0
|
|
20230904,105500,50563600,100900,100900,100900,100900,1
|
|
20230904,105400,50462700,100900,100900,100900,100900,0
|
|
20230904,105300,50462700,100900,100900,100900,100900,0
|
|
20230904,105200,50462700,100900,100900,100900,100900,0
|
|
20230904,105100,50462700,100900,100900,100900,100900,1
|
|
20230904,105000,50361800,100900,100900,100900,100900,0
|
|
20230904,104900,50361800,100900,100900,100900,100900,0
|
|
20230904,104800,50361800,100900,100900,100900,100900,0
|
|
20230904,104700,50361800,100900,100900,100900,100900,0
|
|
20230904,104600,50361800,100900,100900,100900,100900,0
|
|
20230904,104500,50361800,100900,100900,100900,100900,0
|
|
20230904,104400,50361800,100900,100900,100900,100900,0
|
|
20230904,104300,50361800,100900,100900,100900,100900,0
|
|
20230904,104200,50361800,100900,100900,100900,100900,0
|
|
20230904,104100,50361800,100900,100900,100900,100900,0
|
|
20230904,104000,50361800,100900,100900,100900,100900,0
|
|
20230904,103900,50361800,100900,100900,100900,100900,5
|
|
20230904,103800,49857300,100900,100900,100900,100900,0
|
|
20230904,103700,49857300,100900,100900,100900,100900,20
|
|
20230904,103600,47839300,100900,100900,100900,100900,0
|
|
20230904,103500,47839300,100900,100900,100900,100900,0
|
|
20230904,103400,47839300,100900,100900,100900,100900,0
|
|
20230904,103300,47839300,100900,100900,100900,100900,0
|
|
20230904,103200,47839300,100900,100900,100900,100900,0
|
|
20230904,103100,47839300,100900,100900,100900,100900,0
|
|
20230904,103000,47839300,100900,100900,100900,100900,0
|
|
20230904,102900,47839300,100900,100900,100900,100900,0
|
|
20230904,102800,47839300,100900,100900,100900,100900,0
|
|
20230904,102700,47839300,100900,100900,100900,100900,0
|
|
20230904,102600,47839300,100900,100900,100900,100900,0
|
|
20230904,102500,47839300,100900,100900,100900,100900,0
|
|
20230904,102400,47839300,100900,100900,100900,100900,0
|
|
20230904,102300,47839300,100900,100900,100900,100900,0
|
|
20230904,102200,47839300,100900,100900,100900,100900,0
|
|
20230904,102100,47839300,100900,100900,100900,100900,5
|
|
20230904,102000,47334800,100900,100900,100900,100900,0
|
|
20230904,101900,47334800,100900,100900,100900,100900,4
|
|
20230904,101800,46931200,100900,100900,100900,100900,0
|
|
20230904,101700,46931200,100900,100900,100900,100900,0
|
|
20230904,101600,46931200,100900,100900,100900,100900,0
|
|
20230904,101500,46931200,100900,100900,100900,100900,0
|
|
20230904,101400,46931200,100900,100900,100900,100900,10
|
|
20230904,101300,45922200,100900,101000,101000,100900,3
|
|
20230904,101200,45619300,101100,101100,101100,101100,0
|
|
20230904,101100,45619300,101100,101100,101100,101100,0
|
|
20230904,101000,45619300,101100,101100,101100,101100,3
|
|
20230904,100900,45316000,101200,101200,101200,101200,0
|
|
20230904,100800,45316000,101200,101200,101200,101200,0
|
|
20230904,100700,45316000,101200,101200,101200,101200,0
|
|
20230904,100600,45316000,101200,101200,101200,101200,0
|
|
20230904,100500,45316000,101200,101200,101200,101200,0
|
|
20230904,100400,45316000,101200,101200,101200,101200,0
|
|
20230904,100300,45316000,101200,101200,101200,101200,0
|
|
20230904,100200,45316000,101200,101200,101200,101200,0
|
|
20230904,100100,45316000,101200,101200,101200,101200,2
|
|
20230904,100000,45113600,101200,101200,101200,101200,2
|
|
20230904,095900,44911200,101100,101100,101100,101100,1
|
|
20230904,095800,44810100,101000,101000,101000,101000,1
|
|
20230904,095700,44709100,101200,101200,101200,101200,0
|
|
20230904,095600,44709100,101200,101200,101200,101200,0
|
|
20230904,095500,44709100,101200,101200,101200,101200,0
|
|
20230904,095400,44709100,101200,101200,101200,101200,0
|
|
20230904,095300,44709100,101200,101200,101200,101200,3
|
|
20230904,095200,44405500,101200,101200,101200,101200,0
|
|
20230904,095100,44405500,101200,101200,101200,101200,0
|
|
20230904,095000,44405500,101200,101200,101200,101200,0
|
|
20230904,094900,44405500,101200,101200,101200,101200,9
|
|
20230904,094800,43494700,101000,101000,101000,101000,0
|
|
20230904,094700,43494700,101000,101000,101000,101000,0
|
|
20230904,094600,43494700,101000,101000,101000,101000,0
|
|
20230904,094500,43494700,101000,101000,101000,101000,0
|
|
20230904,094400,43494700,101000,101300,101300,101000,20
|
|
20230904,094300,41473500,101100,101100,101100,101100,1
|
|
20230904,094200,41372400,101500,101500,101500,101500,0
|
|
20230904,094100,41372400,101500,101500,101500,101500,0
|
|
20230904,094000,41372400,101500,101500,101500,101500,0
|
|
20230904,093900,41372400,101500,101500,101500,101500,0
|
|
20230904,093800,41372400,101500,101500,101500,101500,2
|
|
20230904,093700,41169400,101500,101500,101500,101500,1
|
|
20230904,093600,41067900,101600,101600,101600,101600,0
|
|
20230904,093500,41067900,101600,101200,101600,101200,82
|
|
20230904,093400,32751700,101000,101000,101000,101000,0
|
|
20230904,093300,32751700,101000,101000,101000,101000,0
|
|
20230904,093200,32751700,101000,101000,101000,101000,3
|
|
20230904,093100,32448700,101000,101000,101000,101000,12
|
|
20230904,093000,31236700,101000,101000,101000,101000,2
|
|
20230904,092900,31034700,101000,101000,101000,101000,2
|
|
20230904,092800,30832700,101000,101000,101000,101000,0
|
|
20230904,092700,30832700,101000,101000,101000,101000,0
|
|
20230904,092600,30832700,101000,101000,101000,101000,1
|
|
20230904,092500,30731700,101100,101100,101100,101100,0
|
|
20230904,092400,30731700,101100,101100,101100,101100,1
|
|
20230904,092300,30630600,100700,100700,100700,100700,0
|
|
20230904,092200,30630600,100700,100700,100700,100700,0
|
|
20230904,092100,30630600,100700,100700,100700,100700,0
|
|
20230904,092000,30630600,100700,100700,100700,100700,56
|
|
20230904,091900,24991400,100600,100600,100600,100600,0
|
|
20230904,091800,24991400,100600,100600,100600,100600,4
|
|
20230904,091700,24589000,100600,100600,100600,100600,0
|
|
20230904,091600,24589000,100600,100600,100600,100600,0
|
|
20230904,091500,24589000,100600,100600,100600,100600,27
|
|
20230904,091400,21872800,100600,100600,100600,100600,1
|
|
20230904,091300,21772200,100500,100500,100500,100500,0
|
|
20230904,091200,21772200,100500,100500,100500,100500,0
|
|
20230904,091100,21772200,100500,100500,100500,100500,0
|
|
20230904,091000,21772200,100500,100500,100500,100500,5
|
|
20230904,090900,21269700,100500,100500,100500,100500,1
|
|
20230904,090800,21169200,101000,101000,101000,101000,0
|
|
20230904,090700,21169200,101000,101000,101000,101000,18
|
|
20230904,090600,19351200,100400,100400,100400,100400,1
|
|
20230904,090500,19250800,100400,100400,100400,100400,11
|
|
20230904,090400,18146400,100400,100400,100400,100400,51
|
|
20230904,090300,13026000,100200,100200,100200,100200,0
|
|
20230904,090200,13026000,100200,100200,100200,100200,0
|
|
20230904,090100,13026000,100200,100200,100200,100200,0
|
|
20230904,090000,13026000,100200,100200,100200,100200,130
|