658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195500,207068800,101600,101600,101600,101600,32
|
|
20230905,195400,207068800,101600,101600,101600,101600,0
|
|
20230905,195300,207068800,101600,101600,101600,101600,0
|
|
20230905,195200,207068800,101600,101600,101600,101600,0
|
|
20230905,195100,207068800,101600,101600,101600,101600,0
|
|
20230905,195000,207068800,101600,101600,101600,101600,0
|
|
20230905,194900,207068800,101600,101600,101600,101600,0
|
|
20230905,194800,207068800,101600,101600,101600,101600,0
|
|
20230905,194700,207068800,101600,101600,101600,101600,0
|
|
20230905,194600,207068800,101600,101600,101600,101600,0
|
|
20230905,194500,207068800,101600,101600,101600,101600,0
|
|
20230905,194400,207068800,101600,101600,101600,101600,0
|
|
20230905,194300,207068800,101600,101600,101600,101600,0
|
|
20230905,194200,207068800,101600,101600,101600,101600,0
|
|
20230905,194100,207068800,101600,101600,101600,101600,0
|
|
20230905,194000,207068800,101600,101600,101600,101600,0
|
|
20230905,193900,207068800,101600,101600,101600,101600,0
|
|
20230905,193800,207068800,101600,101600,101600,101600,0
|
|
20230905,193700,207068800,101600,101600,101600,101600,0
|
|
20230905,193600,207068800,101600,101600,101600,101600,0
|
|
20230905,193500,207068800,101600,101600,101600,101600,0
|
|
20230905,193400,207068800,101600,101600,101600,101600,0
|
|
20230905,193300,207068800,101600,101600,101600,101600,0
|
|
20230905,193200,207068800,101600,101600,101600,101600,0
|
|
20230905,193100,207068800,101600,101600,101600,101600,0
|
|
20230905,193000,207068800,101600,101600,101600,101600,0
|
|
20230905,192900,207068800,101600,101600,101600,101600,0
|
|
20230905,192800,207068800,101600,101600,101600,101600,0
|
|
20230905,192700,207068800,101600,101600,101600,101600,0
|
|
20230905,192600,207068800,101600,101600,101600,101600,0
|
|
20230905,192500,207068800,101600,101600,101600,101600,32
|
|
20230905,192400,207068800,101600,101600,101600,101600,0
|
|
20230905,192300,207068800,101600,101600,101600,101600,0
|
|
20230905,192200,207068800,101600,101600,101600,101600,0
|
|
20230905,192100,207068800,101600,101600,101600,101600,0
|
|
20230905,192000,207068800,101600,101600,101600,101600,0
|
|
20230905,191900,207068800,101600,101600,101600,101600,0
|
|
20230905,191800,207068800,101600,101600,101600,101600,0
|
|
20230905,191700,207068800,101600,101600,101600,101600,0
|
|
20230905,191600,207068800,101600,101600,101600,101600,0
|
|
20230905,191500,207068800,101600,101600,101600,101600,0
|
|
20230905,191400,207068800,101600,101600,101600,101600,0
|
|
20230905,191300,207068800,101600,101600,101600,101600,0
|
|
20230905,191200,207068800,101600,101600,101600,101600,0
|
|
20230905,191100,207068800,101600,101600,101600,101600,0
|
|
20230905,191000,207068800,101600,101600,101600,101600,0
|
|
20230905,190900,207068800,101600,101600,101600,101600,0
|
|
20230905,190800,207068800,101600,101600,101600,101600,0
|
|
20230905,190700,207068800,101600,101600,101600,101600,0
|
|
20230905,190600,207068800,101600,101600,101600,101600,0
|
|
20230905,190500,207068800,101600,101600,101600,101600,0
|
|
20230905,190400,207068800,101600,101600,101600,101600,0
|
|
20230905,190300,207068800,101600,101600,101600,101600,0
|
|
20230905,190200,207068800,101600,101600,101600,101600,0
|
|
20230905,190100,207068800,101600,101600,101600,101600,0
|
|
20230905,190000,207068800,101600,101600,101600,101600,0
|
|
20230905,185900,207068800,101600,101600,101600,101600,0
|
|
20230905,185800,207068800,101600,101600,101600,101600,0
|
|
20230905,185700,207068800,101600,101600,101600,101600,0
|
|
20230905,185600,207068800,101600,101600,101600,101600,0
|
|
20230905,185500,207068800,101600,101600,101600,101600,32
|
|
20230905,185400,207068800,101600,101600,101600,101600,0
|
|
20230905,185300,207068800,101600,101600,101600,101600,0
|
|
20230905,185200,207068800,101600,101600,101600,101600,0
|
|
20230905,185100,207068800,101600,101600,101600,101600,0
|
|
20230905,185000,207068800,101600,101600,101600,101600,0
|
|
20230905,184900,207068800,101600,101600,101600,101600,0
|
|
20230905,184800,207068800,101600,101600,101600,101600,0
|
|
20230905,184700,207068800,101600,101600,101600,101600,0
|
|
20230905,184600,207068800,101600,101600,101600,101600,0
|
|
20230905,184500,207068800,101600,101600,101600,101600,0
|
|
20230905,184400,207068800,101600,101600,101600,101600,0
|
|
20230905,184300,207068800,101600,101600,101600,101600,0
|
|
20230905,184200,207068800,101600,101600,101600,101600,0
|
|
20230905,184100,207068800,101600,101600,101600,101600,0
|
|
20230905,184000,207068800,101600,101600,101600,101600,0
|
|
20230905,183900,207068800,101600,101600,101600,101600,0
|
|
20230905,183800,207068800,101600,101600,101600,101600,0
|
|
20230905,183700,207068800,101600,101600,101600,101600,0
|
|
20230905,183600,207068800,101600,101600,101600,101600,0
|
|
20230905,183500,207068800,101600,101600,101600,101600,0
|
|
20230905,183400,207068800,101600,101600,101600,101600,0
|
|
20230905,183300,207068800,101600,101600,101600,101600,0
|
|
20230905,183200,207068800,101600,101600,101600,101600,0
|
|
20230905,183100,207068800,101600,101600,101600,101600,0
|
|
20230905,183000,207068800,101600,101600,101600,101600,0
|
|
20230905,182900,207068800,101600,101600,101600,101600,0
|
|
20230905,182800,207068800,101600,101600,101600,101600,0
|
|
20230905,182700,207068800,101600,101600,101600,101600,0
|
|
20230905,182600,207068800,101600,101600,101600,101600,0
|
|
20230905,182500,207068800,101600,101600,101600,101600,32
|
|
20230905,182400,207068800,101600,101600,101600,101600,0
|
|
20230905,182300,207068800,101600,101600,101600,101600,0
|
|
20230905,182200,207068800,101600,101600,101600,101600,0
|
|
20230905,182100,207068800,101600,101600,101600,101600,0
|
|
20230905,182000,207068800,101600,101600,101600,101600,0
|
|
20230905,181900,207068800,101600,101600,101600,101600,0
|
|
20230905,181800,207068800,101600,101600,101600,101600,0
|
|
20230905,181700,207068800,101600,101600,101600,101600,0
|
|
20230905,181600,207068800,101600,101600,101600,101600,0
|
|
20230905,181500,207068800,101600,101600,101600,101600,0
|
|
20230905,181400,207068800,101600,101600,101600,101600,0
|
|
20230905,181300,207068800,101600,101600,101600,101600,0
|
|
20230905,181200,207068800,101600,101600,101600,101600,0
|
|
20230905,181100,207068800,101600,101600,101600,101600,0
|
|
20230905,181000,207068800,101600,101600,101600,101600,0
|
|
20230905,180900,207068800,101600,101600,101600,101600,0
|
|
20230905,180800,207068800,101600,101600,101600,101600,0
|
|
20230905,180700,207068800,101600,101600,101600,101600,0
|
|
20230905,180600,207068800,101600,101600,101600,101600,0
|
|
20230905,180500,207068800,101600,101600,101600,101600,0
|
|
20230905,180400,207068800,101600,101600,101600,101600,0
|
|
20230905,180300,207068800,101600,101600,101600,101600,0
|
|
20230905,180200,207068800,101600,101600,101600,101600,0
|
|
20230905,180100,207068800,101600,101600,101600,101600,0
|
|
20230905,180000,207068800,101600,101600,101600,101600,0
|
|
20230905,175900,207068800,101600,101600,101600,101600,0
|
|
20230905,175800,207068800,101600,101600,101600,101600,0
|
|
20230905,175700,207068800,101600,101600,101600,101600,0
|
|
20230905,175600,207068800,101600,101600,101600,101600,0
|
|
20230905,175500,207068800,101600,101600,101600,101600,32
|
|
20230905,175400,207068800,101600,101600,101600,101600,0
|
|
20230905,175300,207068800,101600,101600,101600,101600,0
|
|
20230905,175200,207068800,101600,101600,101600,101600,0
|
|
20230905,175100,207068800,101600,101600,101600,101600,0
|
|
20230905,175000,207068800,101600,101600,101600,101600,0
|
|
20230905,174900,207068800,101600,101600,101600,101600,0
|
|
20230905,174800,207068800,101600,101600,101600,101600,0
|
|
20230905,174700,207068800,101600,101600,101600,101600,0
|
|
20230905,174600,207068800,101600,101600,101600,101600,0
|
|
20230905,174500,207068800,101600,101600,101600,101600,0
|
|
20230905,174400,207068800,101600,101600,101600,101600,0
|
|
20230905,174300,207068800,101600,101600,101600,101600,0
|
|
20230905,174200,207068800,101600,101600,101600,101600,0
|
|
20230905,174100,207068800,101600,101600,101600,101600,0
|
|
20230905,174000,207068800,101600,101600,101600,101600,0
|
|
20230905,173900,207068800,101600,101600,101600,101600,0
|
|
20230905,173800,207068800,101600,101600,101600,101600,0
|
|
20230905,173700,207068800,101600,101600,101600,101600,0
|
|
20230905,173600,207068800,101600,101600,101600,101600,0
|
|
20230905,173500,207068800,101600,101600,101600,101600,0
|
|
20230905,173400,207068800,101600,101600,101600,101600,0
|
|
20230905,173300,207068800,101600,101600,101600,101600,0
|
|
20230905,173200,207068800,101600,101600,101600,101600,0
|
|
20230905,173100,207068800,101600,101600,101600,101600,0
|
|
20230905,173000,207068800,101600,101600,101600,101600,0
|
|
20230905,172900,207068800,101600,101600,101600,101600,0
|
|
20230905,172800,207068800,101600,101600,101600,101600,0
|
|
20230905,172700,207068800,101600,101600,101600,101600,0
|
|
20230905,172600,207068800,101600,101600,101600,101600,0
|
|
20230905,172500,207068800,101600,101600,101600,101600,32
|
|
20230905,172400,207068800,101600,101600,101600,101600,0
|
|
20230905,172300,207068800,101600,101600,101600,101600,0
|
|
20230905,172200,207068800,101600,101600,101600,101600,0
|
|
20230905,172100,207068800,101600,101600,101600,101600,0
|
|
20230905,172000,207068800,101600,101600,101600,101600,0
|
|
20230905,171900,207068800,101600,101600,101600,101600,0
|
|
20230905,171800,207068800,101600,101600,101600,101600,0
|
|
20230905,171700,207068800,101600,101600,101600,101600,0
|
|
20230905,171600,207068800,101600,101600,101600,101600,0
|
|
20230905,171500,207068800,101600,101600,101600,101600,0
|
|
20230905,171400,207068800,101600,101600,101600,101600,0
|
|
20230905,171300,207068800,101600,101600,101600,101600,0
|
|
20230905,171200,207068800,101600,101600,101600,101600,0
|
|
20230905,171100,207068800,101600,101600,101600,101600,0
|
|
20230905,171000,207068800,101600,101600,101600,101600,0
|
|
20230905,170900,207068800,101600,101600,101600,101600,0
|
|
20230905,170800,207068800,101600,101600,101600,101600,0
|
|
20230905,170700,207068800,101600,101600,101600,101600,0
|
|
20230905,170600,207068800,101600,101600,101600,101600,0
|
|
20230905,170500,207068800,101600,101600,101600,101600,0
|
|
20230905,170400,207068800,101600,101600,101600,101600,0
|
|
20230905,170300,207068800,101600,101600,101600,101600,0
|
|
20230905,170200,207068800,101600,101600,101600,101600,0
|
|
20230905,170100,207068800,101600,101600,101600,101600,0
|
|
20230905,170000,207068800,101600,101600,101600,101600,0
|
|
20230905,165900,207068800,101600,101600,101600,101600,0
|
|
20230905,165800,207068800,101600,101600,101600,101600,0
|
|
20230905,165700,207068800,101600,101600,101600,101600,0
|
|
20230905,165600,207068800,101600,101600,101600,101600,0
|
|
20230905,165500,207068800,101600,101600,101600,101600,32
|
|
20230905,165400,207068800,101600,101600,101600,101600,0
|
|
20230905,165300,207068800,101600,101600,101600,101600,0
|
|
20230905,165200,207068800,101600,101600,101600,101600,0
|
|
20230905,165100,207068800,101600,101600,101600,101600,0
|
|
20230905,165000,207068800,101600,101600,101600,101600,0
|
|
20230905,164900,207068800,101600,101600,101600,101600,0
|
|
20230905,164800,207068800,101600,101600,101600,101600,0
|
|
20230905,164700,207068800,101600,101600,101600,101600,0
|
|
20230905,164600,207068800,101600,101600,101600,101600,0
|
|
20230905,164500,207068800,101600,101600,101600,101600,0
|
|
20230905,164400,207068800,101600,101600,101600,101600,0
|
|
20230905,164300,207068800,101600,101600,101600,101600,0
|
|
20230905,164200,207068800,101600,101600,101600,101600,0
|
|
20230905,164100,207068800,101600,101600,101600,101600,0
|
|
20230905,164000,207068800,101600,101600,101600,101600,0
|
|
20230905,163900,207068800,101600,101600,101600,101600,0
|
|
20230905,163800,207068800,101600,101600,101600,101600,0
|
|
20230905,163700,207068800,101600,101600,101600,101600,0
|
|
20230905,163600,207068800,101600,101600,101600,101600,0
|
|
20230905,163500,207068800,101600,101600,101600,101600,0
|
|
20230905,163400,207068800,101600,101600,101600,101600,0
|
|
20230905,163300,207068800,101600,101600,101600,101600,0
|
|
20230905,163200,207068800,101600,101600,101600,101600,0
|
|
20230905,163100,207068800,101600,101600,101600,101600,0
|
|
20230905,163000,207068800,101600,101600,101600,101600,0
|
|
20230905,162900,207068800,101600,101600,101600,101600,0
|
|
20230905,162800,207068800,101600,101600,101600,101600,0
|
|
20230905,162700,207068800,101600,101600,101600,101600,0
|
|
20230905,162600,207068800,101600,101600,101600,101600,0
|
|
20230905,162500,207068800,101600,101600,101600,101600,32
|
|
20230905,162400,207068800,101600,101600,101600,101600,0
|
|
20230905,162300,207068800,101600,101600,101600,101600,0
|
|
20230905,162200,207068800,101600,101600,101600,101600,0
|
|
20230905,162100,207068800,101600,101600,101600,101600,0
|
|
20230905,162000,207068800,101600,101600,101600,101600,0
|
|
20230905,161900,207068800,101600,101600,101600,101600,0
|
|
20230905,161800,207068800,101600,101600,101600,101600,0
|
|
20230905,161700,207068800,101600,101600,101600,101600,0
|
|
20230905,161600,207068800,101600,101600,101600,101600,0
|
|
20230905,161500,207068800,101600,101600,101600,101600,0
|
|
20230905,161400,207068800,101600,101600,101600,101600,0
|
|
20230905,161300,207068800,101600,101600,101600,101600,0
|
|
20230905,161200,207068800,101600,101600,101600,101600,0
|
|
20230905,161100,207068800,101600,101600,101600,101600,0
|
|
20230905,161000,207068800,101600,101600,101600,101600,0
|
|
20230905,160900,207068800,101600,101600,101600,101600,0
|
|
20230905,160800,207068800,101600,101600,101600,101600,0
|
|
20230905,160700,207068800,101600,101600,101600,101600,0
|
|
20230905,160600,207068800,101600,101600,101600,101600,0
|
|
20230905,160500,207068800,101600,101600,101600,101600,0
|
|
20230905,160400,207068800,101600,101600,101600,101600,0
|
|
20230905,160300,207068800,101600,101600,101600,101600,0
|
|
20230905,160200,207068800,101600,101600,101600,101600,0
|
|
20230905,160100,207068800,101600,101600,101600,101600,0
|
|
20230905,160000,207068800,101600,101600,101600,101600,0
|
|
20230905,155900,207068800,101600,101600,101600,101600,0
|
|
20230905,155800,207068800,101600,101600,101600,101600,0
|
|
20230905,155700,207068800,101600,101600,101600,101600,0
|
|
20230905,155600,207068800,101600,101600,101600,101600,0
|
|
20230905,155500,207068800,101600,101600,101600,101600,32
|
|
20230905,155400,207068800,101600,101600,101600,101600,0
|
|
20230905,155300,207068800,101600,101600,101600,101600,0
|
|
20230905,155200,207068800,101600,101600,101600,101600,0
|
|
20230905,155100,207068800,101600,101600,101600,101600,0
|
|
20230905,155000,207068800,101600,101600,101600,101600,0
|
|
20230905,154900,207068800,101600,101600,101600,101600,0
|
|
20230905,154800,207068800,101600,101600,101600,101600,0
|
|
20230905,154700,207068800,101600,101600,101600,101600,0
|
|
20230905,154600,207068800,101600,101600,101600,101600,0
|
|
20230905,154500,207068800,101600,101600,101600,101600,0
|
|
20230905,154400,207068800,101600,101600,101600,101600,0
|
|
20230905,154300,207068800,101600,101600,101600,101600,0
|
|
20230905,154200,207068800,101600,101600,101600,101600,0
|
|
20230905,154100,207068800,101600,101600,101600,101600,0
|
|
20230905,154000,207068800,101600,101600,101600,101600,0
|
|
20230905,153900,207068800,101600,101600,101600,101600,0
|
|
20230905,153800,207068800,101600,101600,101600,101600,0
|
|
20230905,153700,207068800,101600,101600,101600,101600,0
|
|
20230905,153600,207068800,101600,101600,101600,101600,0
|
|
20230905,153500,207068800,101600,101600,101600,101600,0
|
|
20230905,153400,207068800,101600,101600,101600,101600,0
|
|
20230905,153300,207068800,101600,101600,101600,101600,0
|
|
20230905,153200,207068800,101600,101600,101600,101600,0
|
|
20230905,153100,207068800,101600,101600,101600,101600,0
|
|
20230905,153000,207068800,101600,101600,101600,101600,32
|
|
20230905,152900,203817600,101600,101600,101600,101600,0
|
|
20230905,152800,203817600,101600,101600,101600,101600,0
|
|
20230905,152700,203817600,101600,101600,101600,101600,0
|
|
20230905,152600,203817600,101600,101600,101600,101600,0
|
|
20230905,152500,203817600,101600,101600,101600,101600,0
|
|
20230905,152400,203817600,101600,101600,101600,101600,0
|
|
20230905,152300,203817600,101600,101600,101600,101600,0
|
|
20230905,152200,203817600,101600,101600,101600,101600,0
|
|
20230905,152100,203817600,101600,101600,101600,101600,0
|
|
20230905,152000,203817600,101600,101600,101600,101600,0
|
|
20230905,151900,203817600,101600,101600,101600,101600,0
|
|
20230905,151800,203817600,101600,101600,101600,101600,1
|
|
20230905,151700,203716000,101600,101600,101600,101600,32
|
|
20230905,151600,200464800,101600,101600,101600,101600,0
|
|
20230905,151500,200464800,101600,101600,101600,101600,0
|
|
20230905,151400,200464800,101600,101600,101600,101600,0
|
|
20230905,151300,200464800,101600,101600,101600,101600,0
|
|
20230905,151200,200464800,101600,101600,101600,101600,0
|
|
20230905,151100,200464800,101600,101600,101600,101600,2
|
|
20230905,151000,200261600,101600,101600,101600,101600,3
|
|
20230905,150900,199956800,101400,101400,101400,101400,0
|
|
20230905,150800,199956800,101400,101400,101400,101400,0
|
|
20230905,150700,199956800,101400,101400,101400,101400,0
|
|
20230905,150600,199956800,101400,101400,101400,101400,0
|
|
20230905,150500,199956800,101400,101400,101400,101400,0
|
|
20230905,150400,199956800,101400,101400,101400,101400,0
|
|
20230905,150300,199956800,101400,101400,101400,101400,0
|
|
20230905,150200,199956800,101400,101400,101400,101400,20
|
|
20230905,150100,197928800,101400,101400,101400,101400,0
|
|
20230905,150000,197928800,101400,101500,101500,101400,45
|
|
20230905,145900,193362300,101600,101600,101600,101600,0
|
|
20230905,145800,193362300,101600,101600,101600,101600,0
|
|
20230905,145700,193362300,101600,101600,101600,101600,2
|
|
20230905,145600,193159100,101800,101800,101800,101800,0
|
|
20230905,145500,193159100,101800,101800,101800,101800,0
|
|
20230905,145400,193159100,101800,101800,101800,101800,0
|
|
20230905,145300,193159100,101800,101800,101800,101800,0
|
|
20230905,145200,193159100,101800,101800,101800,101800,0
|
|
20230905,145100,193159100,101800,101800,101800,101800,0
|
|
20230905,145000,193159100,101800,101800,101800,101800,0
|
|
20230905,144900,193159100,101800,101800,101800,101800,0
|
|
20230905,144800,193159100,101800,101800,101800,101800,0
|
|
20230905,144700,193159100,101800,101800,101800,101800,1
|
|
20230905,144600,193057300,101700,101700,101700,101700,0
|
|
20230905,144500,193057300,101700,101700,101700,101700,0
|
|
20230905,144400,193057300,101700,101700,101700,101700,0
|
|
20230905,144300,193057300,101700,101700,101700,101700,0
|
|
20230905,144200,193057300,101700,101700,101700,101700,0
|
|
20230905,144100,193057300,101700,101700,101700,101700,0
|
|
20230905,144000,193057300,101700,101700,101700,101700,1
|
|
20230905,143900,192955600,101600,101600,101600,101600,0
|
|
20230905,143800,192955600,101600,101600,101600,101600,0
|
|
20230905,143700,192955600,101600,101600,101600,101600,0
|
|
20230905,143600,192955600,101600,101600,101600,101600,0
|
|
20230905,143500,192955600,101600,101600,101600,101600,0
|
|
20230905,143400,192955600,101600,101600,101600,101600,0
|
|
20230905,143300,192955600,101600,101600,101600,101600,0
|
|
20230905,143200,192955600,101600,101600,101600,101600,0
|
|
20230905,143100,192955600,101600,101600,101600,101600,30
|
|
20230905,143000,189907600,101500,101500,101500,101500,0
|
|
20230905,142900,189907600,101500,101500,101500,101500,0
|
|
20230905,142800,189907600,101500,101500,101500,101500,0
|
|
20230905,142700,189907600,101500,101500,101500,101500,0
|
|
20230905,142600,189907600,101500,101500,101500,101500,20
|
|
20230905,142500,187877600,101500,101500,101500,101500,0
|
|
20230905,142400,187877600,101500,101500,101500,101500,0
|
|
20230905,142300,187877600,101500,101500,101500,101500,0
|
|
20230905,142200,187877600,101500,101500,101500,101500,0
|
|
20230905,142100,187877600,101500,101500,101500,101500,31
|
|
20230905,142000,184731100,101500,101500,101500,101500,0
|
|
20230905,141900,184731100,101500,101500,101500,101500,0
|
|
20230905,141800,184731100,101500,101500,101500,101500,0
|
|
20230905,141700,184731100,101500,101800,101800,101500,2
|
|
20230905,141600,184527800,101500,101500,101500,101500,0
|
|
20230905,141500,184527800,101500,101500,101500,101500,0
|
|
20230905,141400,184527800,101500,101500,101500,101500,0
|
|
20230905,141300,184527800,101500,101500,101500,101500,0
|
|
20230905,141200,184527800,101500,101500,101500,101500,0
|
|
20230905,141100,184527800,101500,101500,101500,101500,10
|
|
20230905,141000,183512800,101800,101800,101800,101800,1
|
|
20230905,140900,183411000,101600,101600,101600,101600,1
|
|
20230905,140800,183309400,101700,101700,101700,101700,0
|
|
20230905,140700,183309400,101700,101700,101700,101700,0
|
|
20230905,140600,183309400,101700,101700,101700,101700,1
|
|
20230905,140500,183207700,101600,101600,101600,101600,1
|
|
20230905,140400,183106100,101700,101700,101700,101700,1
|
|
20230905,140300,183004400,101800,101800,101800,101800,0
|
|
20230905,140200,183004400,101800,101800,101800,101800,0
|
|
20230905,140100,183004400,101800,101800,101800,101800,1
|
|
20230905,140000,182902600,101600,101600,101600,101600,0
|
|
20230905,135900,182902600,101600,101600,101600,101600,1
|
|
20230905,135800,182801000,101900,101900,101900,101900,0
|
|
20230905,135700,182801000,101900,101900,101900,101900,5
|
|
20230905,135600,182291500,101900,101900,101900,101900,0
|
|
20230905,135500,182291500,101900,101900,101900,101900,0
|
|
20230905,135400,182291500,101900,101900,101900,101900,0
|
|
20230905,135300,182291500,101900,101900,101900,101900,0
|
|
20230905,135200,182291500,101900,101900,101900,101900,0
|
|
20230905,135100,182291500,101900,101900,101900,101900,0
|
|
20230905,135000,182291500,101900,101900,101900,101900,0
|
|
20230905,134900,182291500,101900,101900,101900,101900,0
|
|
20230905,134800,182291500,101900,101900,101900,101900,0
|
|
20230905,134700,182291500,101900,101900,101900,101900,0
|
|
20230905,134600,182291500,101900,101900,101900,101900,1
|
|
20230905,134500,182189600,101900,101900,101900,101900,0
|
|
20230905,134400,182189600,101900,101900,101900,101900,0
|
|
20230905,134300,182189600,101900,101900,101900,101900,0
|
|
20230905,134200,182189600,101900,101900,101900,101900,0
|
|
20230905,134100,182189600,101900,101900,101900,101900,0
|
|
20230905,134000,182189600,101900,101900,101900,101900,0
|
|
20230905,133900,182189600,101900,101900,101900,101900,1
|
|
20230905,133800,182087700,102000,102000,102000,102000,1
|
|
20230905,133700,181985700,101400,101400,101400,101400,0
|
|
20230905,133600,181985700,101400,101400,101400,101400,43
|
|
20230905,133500,177625500,101400,101500,101500,101400,148
|
|
20230905,133400,162614800,101500,101600,101600,101500,141
|
|
20230905,133300,148295500,101600,101600,101600,101600,6
|
|
20230905,133200,147685900,101600,101600,101600,101600,0
|
|
20230905,133100,147685900,101600,101600,101600,101600,0
|
|
20230905,133000,147685900,101600,101600,101600,101600,0
|
|
20230905,132900,147685900,101600,101600,101600,101600,0
|
|
20230905,132800,147685900,101600,101600,101600,101600,0
|
|
20230905,132700,147685900,101600,101600,101600,101600,5
|
|
20230905,132600,147177900,101600,101600,101600,101600,0
|
|
20230905,132500,147177900,101600,101600,101600,101600,0
|
|
20230905,132400,147177900,101600,101600,101600,101600,0
|
|
20230905,132300,147177900,101600,101600,101600,101600,0
|
|
20230905,132200,147177900,101600,101600,101600,101600,0
|
|
20230905,132100,147177900,101600,101700,101700,101600,15
|
|
20230905,132000,145653300,102100,102100,102100,102100,0
|
|
20230905,131900,145653300,102100,102100,102100,102100,0
|
|
20230905,131800,145653300,102100,102100,102100,102100,0
|
|
20230905,131700,145653300,102100,102100,102100,102100,0
|
|
20230905,131600,145653300,102100,102100,102100,102100,1
|
|
20230905,131500,145551200,102100,102100,102100,102100,0
|
|
20230905,131400,145551200,102100,102100,102100,102100,0
|
|
20230905,131300,145551200,102100,102100,102100,102100,0
|
|
20230905,131200,145551200,102100,102100,102100,102100,0
|
|
20230905,131100,145551200,102100,102100,102100,102100,0
|
|
20230905,131000,145551200,102100,102100,102100,102100,0
|
|
20230905,130900,145551200,102100,102100,102100,102100,0
|
|
20230905,130800,145551200,102100,102100,102100,102100,0
|
|
20230905,130700,145551200,102100,102100,102100,102100,0
|
|
20230905,130600,145551200,102100,102100,102100,102100,0
|
|
20230905,130500,145551200,102100,102100,102100,102100,0
|
|
20230905,130400,145551200,102100,102100,102100,102100,0
|
|
20230905,130300,145551200,102100,102100,102100,102100,0
|
|
20230905,130200,145551200,102100,102100,102100,102100,0
|
|
20230905,130100,145551200,102100,102100,102100,102100,0
|
|
20230905,130000,145551200,102100,102100,102100,102100,0
|
|
20230905,125900,145551200,102100,102100,102100,102100,0
|
|
20230905,125800,145551200,102100,102100,102100,102100,0
|
|
20230905,125700,145551200,102100,102100,102100,102100,0
|
|
20230905,125600,145551200,102100,102000,102100,102000,128
|
|
20230905,125500,132482500,102100,102100,102100,102100,0
|
|
20230905,125400,132482500,102100,102100,102100,102100,1
|
|
20230905,125300,132380400,101700,101700,101700,101700,6
|
|
20230905,125200,131770200,102200,102200,102200,102200,0
|
|
20230905,125100,131770200,102200,102200,102200,102200,0
|
|
20230905,125000,131770200,102200,102200,102200,102200,0
|
|
20230905,124900,131770200,102200,102200,102200,102200,0
|
|
20230905,124800,131770200,102200,102200,102200,102200,0
|
|
20230905,124700,131770200,102200,102200,102200,102200,0
|
|
20230905,124600,131770200,102200,102200,102200,102200,0
|
|
20230905,124500,131770200,102200,102200,102200,102200,1
|
|
20230905,124400,131668000,102100,102100,102100,102100,0
|
|
20230905,124300,131668000,102100,102100,102100,102100,0
|
|
20230905,124200,131668000,102100,102100,102100,102100,10
|
|
20230905,124100,130647000,102200,102200,102200,102200,0
|
|
20230905,124000,130647000,102200,102200,102200,102200,0
|
|
20230905,123900,130647000,102200,102200,102200,102200,0
|
|
20230905,123800,130647000,102200,102200,102200,102200,0
|
|
20230905,123700,130647000,102200,102200,102200,102200,1
|
|
20230905,123600,130544800,102200,102200,102200,102200,0
|
|
20230905,123500,130544800,102200,102200,102200,102200,0
|
|
20230905,123400,130544800,102200,102200,102200,102200,0
|
|
20230905,123300,130544800,102200,102200,102200,102200,0
|
|
20230905,123200,130544800,102200,102200,102200,102200,0
|
|
20230905,123100,130544800,102200,102200,102200,102200,0
|
|
20230905,123000,130544800,102200,102200,102200,102200,0
|
|
20230905,122900,130544800,102200,102200,102200,102200,0
|
|
20230905,122800,130544800,102200,102200,102200,102200,0
|
|
20230905,122700,130544800,102200,102200,102200,102200,0
|
|
20230905,122600,130544800,102200,102200,102200,102200,0
|
|
20230905,122500,130544800,102200,102200,102200,102200,0
|
|
20230905,122400,130544800,102200,102200,102200,102200,0
|
|
20230905,122300,130544800,102200,102200,102200,102200,0
|
|
20230905,122200,130544800,102200,102200,102200,102200,43
|
|
20230905,122100,126150200,102200,102200,102200,102200,0
|
|
20230905,122000,126150200,102200,102200,102200,102200,0
|
|
20230905,121900,126150200,102200,102200,102200,102200,0
|
|
20230905,121800,126150200,102200,102200,102200,102200,0
|
|
20230905,121700,126150200,102200,102200,102200,102200,0
|
|
20230905,121600,126150200,102200,102200,102200,102200,0
|
|
20230905,121500,126150200,102200,102200,102200,102200,0
|
|
20230905,121400,126150200,102200,102200,102200,102200,1
|
|
20230905,121300,126048000,102100,102100,102100,102100,0
|
|
20230905,121200,126048000,102100,102100,102100,102100,0
|
|
20230905,121100,126048000,102100,102100,102100,102100,0
|
|
20230905,121000,126048000,102100,102100,102100,102100,5
|
|
20230905,120900,125537500,102100,102100,102100,102100,1
|
|
20230905,120800,125435400,101600,101800,101800,101600,10
|
|
20230905,120700,124418100,102200,102200,102200,102200,0
|
|
20230905,120600,124418100,102200,102200,102200,102200,0
|
|
20230905,120500,124418100,102200,102200,102200,102200,0
|
|
20230905,120400,124418100,102200,102200,102200,102200,0
|
|
20230905,120300,124418100,102200,102200,102200,102200,0
|
|
20230905,120200,124418100,102200,102200,102200,102200,0
|
|
20230905,120100,124418100,102200,102200,102200,102200,0
|
|
20230905,120000,124418100,102200,102200,102200,102200,0
|
|
20230905,115900,124418100,102200,102200,102200,102200,0
|
|
20230905,115800,124418100,102200,102200,102200,102200,0
|
|
20230905,115700,124418100,102200,102200,102200,102200,0
|
|
20230905,115600,124418100,102200,102200,102200,102200,0
|
|
20230905,115500,124418100,102200,102200,102200,102200,0
|
|
20230905,115400,124418100,102200,102200,102200,102200,0
|
|
20230905,115300,124418100,102200,102200,102200,102200,0
|
|
20230905,115200,124418100,102200,102200,102200,102200,0
|
|
20230905,115100,124418100,102200,102200,102200,102200,0
|
|
20230905,115000,124418100,102200,102200,102200,102200,0
|
|
20230905,114900,124418100,102200,102200,102200,102200,0
|
|
20230905,114800,124418100,102200,102200,102200,102200,0
|
|
20230905,114700,124418100,102200,102200,102200,102200,0
|
|
20230905,114600,124418100,102200,102200,102200,102200,0
|
|
20230905,114500,124418100,102200,102200,102200,102200,0
|
|
20230905,114400,124418100,102200,102200,102200,102200,0
|
|
20230905,114300,124418100,102200,102200,102200,102200,1
|
|
20230905,114200,124315900,102000,102000,102000,102000,0
|
|
20230905,114100,124315900,102000,101600,102000,101600,57
|
|
20230905,114000,118524300,101700,101700,101700,101700,0
|
|
20230905,113900,118524300,101700,101700,101700,101700,0
|
|
20230905,113800,118524300,101700,101700,101700,101700,0
|
|
20230905,113700,118524300,101700,101700,101700,101700,0
|
|
20230905,113600,118524300,101700,101700,101700,101700,1
|
|
20230905,113500,118422600,101500,101500,101500,101500,0
|
|
20230905,113400,118422600,101500,101500,101500,101500,0
|
|
20230905,113300,118422600,101500,101500,101500,101500,0
|
|
20230905,113200,118422600,101500,101600,101600,101500,17
|
|
20230905,113100,116697000,101600,101600,101600,101600,0
|
|
20230905,113000,116697000,101600,101600,101600,101600,0
|
|
20230905,112900,116697000,101600,101600,101600,101600,0
|
|
20230905,112800,116697000,101600,101900,101900,101600,4
|
|
20230905,112700,116290300,101800,101800,101800,101800,7
|
|
20230905,112600,115577700,101800,101800,101800,101800,0
|
|
20230905,112500,115577700,101800,101800,101800,101800,1
|
|
20230905,112400,115475900,101700,101700,101700,101700,1
|
|
20230905,112300,115374200,101500,101500,101500,101500,1
|
|
20230905,112200,115272700,101800,101800,101800,101800,0
|
|
20230905,112100,115272700,101800,101800,101800,101800,0
|
|
20230905,112000,115272700,101800,101800,101800,101800,0
|
|
20230905,111900,115272700,101800,101800,101800,101800,1
|
|
20230905,111800,115170900,101600,101600,101600,101600,0
|
|
20230905,111700,115170900,101600,101600,101600,101600,0
|
|
20230905,111600,115170900,101600,101600,101600,101600,1
|
|
20230905,111500,115069300,101900,101900,101900,101900,0
|
|
20230905,111400,115069300,101900,101900,101900,101900,0
|
|
20230905,111300,115069300,101900,101900,101900,101900,0
|
|
20230905,111200,115069300,101900,101900,101900,101900,0
|
|
20230905,111100,115069300,101900,101900,101900,101900,0
|
|
20230905,111000,115069300,101900,101900,101900,101900,0
|
|
20230905,110900,115069300,101900,101900,101900,101900,0
|
|
20230905,110800,115069300,101900,101900,101900,101900,0
|
|
20230905,110700,115069300,101900,101900,101900,101900,0
|
|
20230905,110600,115069300,101900,101900,101900,101900,0
|
|
20230905,110500,115069300,101900,101900,101900,101900,1
|
|
20230905,110400,114967400,101400,101400,101400,101400,0
|
|
20230905,110300,114967400,101400,101400,101400,101400,0
|
|
20230905,110200,114967400,101400,101400,101400,101400,0
|
|
20230905,110100,114967400,101400,101400,101400,101400,0
|
|
20230905,110000,114967400,101400,101400,101400,101400,0
|
|
20230905,105900,114967400,101400,101400,101400,101400,0
|
|
20230905,105800,114967400,101400,101400,101400,101400,1
|
|
20230905,105700,114866000,101500,101500,101500,101500,0
|
|
20230905,105600,114866000,101500,101500,101500,101500,0
|
|
20230905,105500,114866000,101500,101500,101500,101500,0
|
|
20230905,105400,114866000,101500,101500,101500,101500,2
|
|
20230905,105300,114663000,101500,101500,101500,101500,0
|
|
20230905,105200,114663000,101500,101500,101500,101500,10
|
|
20230905,105100,113648000,101500,101500,101500,101500,0
|
|
20230905,105000,113648000,101500,101500,101500,101500,0
|
|
20230905,104900,113648000,101500,101500,101500,101500,0
|
|
20230905,104800,113648000,101500,101500,101500,101500,5
|
|
20230905,104700,113140500,101600,101600,101600,101600,0
|
|
20230905,104600,113140500,101600,101600,101600,101600,0
|
|
20230905,104500,113140500,101600,101600,101600,101600,0
|
|
20230905,104400,113140500,101600,101600,101600,101600,0
|
|
20230905,104300,113140500,101600,101600,101600,101600,0
|
|
20230905,104200,113140500,101600,101600,101600,101600,0
|
|
20230905,104100,113140500,101600,101600,101600,101600,0
|
|
20230905,104000,113140500,101600,101600,101600,101600,0
|
|
20230905,103900,113140500,101600,101600,101600,101600,0
|
|
20230905,103800,113140500,101600,101600,101600,101600,0
|
|
20230905,103700,113140500,101600,101600,101600,101600,0
|
|
20230905,103600,113140500,101600,101600,101600,101600,0
|
|
20230905,103500,113140500,101600,101600,101600,101600,0
|
|
20230905,103400,113140500,101600,101600,101600,101600,0
|
|
20230905,103300,113140500,101600,101600,101600,101600,21
|
|
20230905,103200,111006900,101500,101500,101500,101500,0
|
|
20230905,103100,111006900,101500,101800,101800,101500,50
|
|
20230905,103000,105921900,102000,102000,102000,102000,0
|
|
20230905,102900,105921900,102000,102000,102000,102000,0
|
|
20230905,102800,105921900,102000,102000,102000,102000,20
|
|
20230905,102700,103881900,102200,102200,102200,102200,1
|
|
20230905,102600,103779700,102300,102300,102300,102300,0
|
|
20230905,102500,103779700,102300,102300,102300,102300,0
|
|
20230905,102400,103779700,102300,102300,102300,102300,0
|
|
20230905,102300,103779700,102300,102300,102300,102300,1
|
|
20230905,102200,103677400,102300,102300,102300,102300,0
|
|
20230905,102100,103677400,102300,102300,102300,102300,0
|
|
20230905,102000,103677400,102300,102300,102300,102300,0
|
|
20230905,101900,103677400,102300,102300,102300,102300,0
|
|
20230905,101800,103677400,102300,102300,102300,102300,2
|
|
20230905,101700,103472800,102300,102300,102300,102300,0
|
|
20230905,101600,103472800,102300,102300,102300,102300,0
|
|
20230905,101500,103472800,102300,102300,102300,102300,0
|
|
20230905,101400,103472800,102300,102400,102400,102300,2
|
|
20230905,101300,103268100,102400,102400,102400,102400,5
|
|
20230905,101200,102756100,102400,102400,102400,102400,0
|
|
20230905,101100,102756100,102400,102400,102400,102400,0
|
|
20230905,101000,102756100,102400,102400,102400,102400,0
|
|
20230905,100900,102756100,102400,102400,102400,102400,0
|
|
20230905,100800,102756100,102400,102400,102400,102400,5
|
|
20230905,100700,102244100,102400,102400,102400,102400,5
|
|
20230905,100600,101732100,102400,102400,102400,102400,0
|
|
20230905,100500,101732100,102400,102400,102400,102400,0
|
|
20230905,100400,101732100,102400,102400,102400,102400,10
|
|
20230905,100300,100708100,102400,102400,102400,102400,0
|
|
20230905,100200,100708100,102400,102400,102400,102400,0
|
|
20230905,100100,100708100,102400,102400,102400,102400,0
|
|
20230905,100000,100708100,102400,102400,102400,102400,12
|
|
20230905,095900,99479300,102400,102400,102400,102400,0
|
|
20230905,095800,99479300,102400,102400,102400,102400,0
|
|
20230905,095700,99479300,102400,102300,102400,102300,13
|
|
20230905,095600,98148400,102300,102300,102300,102300,1
|
|
20230905,095500,98046100,102300,102300,102300,102300,0
|
|
20230905,095400,98046100,102300,102300,102300,102300,2
|
|
20230905,095300,97841500,102300,102300,102300,102300,20
|
|
20230905,095200,95795500,102300,102300,102300,102300,50
|
|
20230905,095100,90680500,102300,102400,102400,102300,15
|
|
20230905,095000,89145000,102300,102300,102300,102300,0
|
|
20230905,094900,89145000,102300,102300,102300,102300,161
|
|
20230905,094800,72674700,102400,102400,102400,102400,0
|
|
20230905,094700,72674700,102400,102400,102400,102400,2
|
|
20230905,094600,72469900,102400,102400,102400,102400,49
|
|
20230905,094500,67452300,102400,102400,102400,102400,0
|
|
20230905,094400,67452300,102400,102400,102500,102400,39
|
|
20230905,094300,63458000,102400,102400,102400,102400,49
|
|
20230905,094200,58440400,102400,102400,102400,102400,0
|
|
20230905,094100,58440400,102400,102400,102400,102400,0
|
|
20230905,094000,58440400,102400,102400,102400,102400,1
|
|
20230905,093900,58338000,102400,102300,102400,102300,27
|
|
20230905,093800,55575800,102300,102200,102300,102200,18
|
|
20230905,093700,53734500,102100,102100,102100,102100,0
|
|
20230905,093600,53734500,102100,102100,102100,102100,10
|
|
20230905,093500,52713500,102200,102200,102200,102200,0
|
|
20230905,093400,52713500,102200,102200,102200,102200,0
|
|
20230905,093300,52713500,102200,102200,102200,102200,10
|
|
20230905,093200,51691500,102200,102000,102200,102000,86
|
|
20230905,093100,42913900,102000,101900,102000,101900,49
|
|
20230905,093000,37916300,102000,101900,102000,101900,8
|
|
20230905,092900,37100400,101900,101900,101900,101900,0
|
|
20230905,092800,37100400,101900,101900,101900,101900,0
|
|
20230905,092700,37100400,101900,101900,101900,101900,0
|
|
20230905,092600,37100400,101900,101900,101900,101900,10
|
|
20230905,092500,36081400,101800,101800,101800,101800,0
|
|
20230905,092400,36081400,101800,102000,102000,101800,19
|
|
20230905,092300,34145600,102000,102000,102000,102000,0
|
|
20230905,092200,34145600,102000,102000,102000,102000,0
|
|
20230905,092100,34145600,102000,102000,102000,102000,0
|
|
20230905,092000,34145600,102000,102000,102000,102000,24
|
|
20230905,091900,31697600,101700,101700,101700,101700,34
|
|
20230905,091800,28239800,101700,101700,101700,101700,15
|
|
20230905,091700,26714300,101700,101700,101700,101700,1
|
|
20230905,091600,26612600,101900,101900,101900,101900,1
|
|
20230905,091500,26510700,102000,102000,102000,102000,13
|
|
20230905,091400,25184700,102000,101900,102000,101900,104
|
|
20230905,091300,14576900,102000,102000,102000,102000,0
|
|
20230905,091200,14576900,102000,102000,102000,102000,0
|
|
20230905,091100,14576900,102000,101900,102000,101900,13
|
|
20230905,091000,13251100,101800,101700,101800,101700,2
|
|
20230905,090900,13047600,101700,101700,101700,101700,0
|
|
20230905,090800,13047600,101700,101700,101700,101700,0
|
|
20230905,090700,13047600,101700,101700,101700,101700,0
|
|
20230905,090600,13047600,101700,101700,101700,101700,1
|
|
20230905,090500,12945900,101100,101100,101100,101100,0
|
|
20230905,090400,12945900,101100,101100,101100,101100,0
|
|
20230905,090300,12945900,101100,101100,101100,101100,10
|
|
20230905,090200,11934900,101100,101400,101400,101000,82
|
|
20230905,090100,3639600,101100,101100,101100,101100,0
|
|
20230905,090000,3639600,101100,101100,101100,101100,36
|