660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195700,384634100,101600,101600,101600,101600,49
|
|
20230906,195600,384634100,101600,101600,101600,101600,0
|
|
20230906,195500,384634100,101600,101600,101600,101600,0
|
|
20230906,195400,384634100,101600,101600,101600,101600,0
|
|
20230906,195300,384634100,101600,101600,101600,101600,0
|
|
20230906,195200,384634100,101600,101600,101600,101600,0
|
|
20230906,195100,384634100,101600,101600,101600,101600,0
|
|
20230906,195000,384634100,101600,101600,101600,101600,0
|
|
20230906,194900,384634100,101600,101600,101600,101600,0
|
|
20230906,194800,384634100,101600,101600,101600,101600,0
|
|
20230906,194700,384634100,101600,101600,101600,101600,0
|
|
20230906,194600,384634100,101600,101600,101600,101600,0
|
|
20230906,194500,384634100,101600,101600,101600,101600,0
|
|
20230906,194400,384634100,101600,101600,101600,101600,0
|
|
20230906,194300,384634100,101600,101600,101600,101600,0
|
|
20230906,194200,384634100,101600,101600,101600,101600,0
|
|
20230906,194100,384634100,101600,101600,101600,101600,0
|
|
20230906,194000,384634100,101600,101600,101600,101600,0
|
|
20230906,193900,384634100,101600,101600,101600,101600,0
|
|
20230906,193800,384634100,101600,101600,101600,101600,0
|
|
20230906,193700,384634100,101600,101600,101600,101600,0
|
|
20230906,193600,384634100,101600,101600,101600,101600,0
|
|
20230906,193500,384634100,101600,101600,101600,101600,0
|
|
20230906,193400,384634100,101600,101600,101600,101600,0
|
|
20230906,193300,384634100,101600,101600,101600,101600,0
|
|
20230906,193200,384634100,101600,101600,101600,101600,0
|
|
20230906,193100,384634100,101600,101600,101600,101600,0
|
|
20230906,193000,384634100,101600,101600,101600,101600,0
|
|
20230906,192900,384634100,101600,101600,101600,101600,0
|
|
20230906,192800,384634100,101600,101600,101600,101600,0
|
|
20230906,192700,384634100,101600,101600,101600,101600,49
|
|
20230906,192600,384634100,101600,101600,101600,101600,0
|
|
20230906,192500,384634100,101600,101600,101600,101600,0
|
|
20230906,192400,384634100,101600,101600,101600,101600,0
|
|
20230906,192300,384634100,101600,101600,101600,101600,0
|
|
20230906,192200,384634100,101600,101600,101600,101600,0
|
|
20230906,192100,384634100,101600,101600,101600,101600,0
|
|
20230906,192000,384634100,101600,101600,101600,101600,0
|
|
20230906,191900,384634100,101600,101600,101600,101600,0
|
|
20230906,191800,384634100,101600,101600,101600,101600,0
|
|
20230906,191700,384634100,101600,101600,101600,101600,0
|
|
20230906,191600,384634100,101600,101600,101600,101600,0
|
|
20230906,191500,384634100,101600,101600,101600,101600,0
|
|
20230906,191400,384634100,101600,101600,101600,101600,0
|
|
20230906,191300,384634100,101600,101600,101600,101600,0
|
|
20230906,191200,384634100,101600,101600,101600,101600,0
|
|
20230906,191100,384634100,101600,101600,101600,101600,0
|
|
20230906,191000,384634100,101600,101600,101600,101600,0
|
|
20230906,190900,384634100,101600,101600,101600,101600,0
|
|
20230906,190800,384634100,101600,101600,101600,101600,0
|
|
20230906,190700,384634100,101600,101600,101600,101600,0
|
|
20230906,190600,384634100,101600,101600,101600,101600,0
|
|
20230906,190500,384634100,101600,101600,101600,101600,0
|
|
20230906,190400,384634100,101600,101600,101600,101600,0
|
|
20230906,190300,384634100,101600,101600,101600,101600,0
|
|
20230906,190200,384634100,101600,101600,101600,101600,0
|
|
20230906,190100,384634100,101600,101600,101600,101600,0
|
|
20230906,190000,384634100,101600,101600,101600,101600,0
|
|
20230906,185900,384634100,101600,101600,101600,101600,0
|
|
20230906,185800,384634100,101600,101600,101600,101600,0
|
|
20230906,185700,384634100,101600,101600,101600,101600,49
|
|
20230906,185600,384634100,101600,101600,101600,101600,0
|
|
20230906,185500,384634100,101600,101600,101600,101600,0
|
|
20230906,185400,384634100,101600,101600,101600,101600,0
|
|
20230906,185300,384634100,101600,101600,101600,101600,0
|
|
20230906,185200,384634100,101600,101600,101600,101600,0
|
|
20230906,185100,384634100,101600,101600,101600,101600,0
|
|
20230906,185000,384634100,101600,101600,101600,101600,0
|
|
20230906,184900,384634100,101600,101600,101600,101600,0
|
|
20230906,184800,384634100,101600,101600,101600,101600,0
|
|
20230906,184700,384634100,101600,101600,101600,101600,0
|
|
20230906,184600,384634100,101600,101600,101600,101600,0
|
|
20230906,184500,384634100,101600,101600,101600,101600,0
|
|
20230906,184400,384634100,101600,101600,101600,101600,0
|
|
20230906,184300,384634100,101600,101600,101600,101600,0
|
|
20230906,184200,384634100,101600,101600,101600,101600,0
|
|
20230906,184100,384634100,101600,101600,101600,101600,0
|
|
20230906,184000,384634100,101600,101600,101600,101600,0
|
|
20230906,183900,384634100,101600,101600,101600,101600,0
|
|
20230906,183800,384634100,101600,101600,101600,101600,0
|
|
20230906,183700,384634100,101600,101600,101600,101600,0
|
|
20230906,183600,384634100,101600,101600,101600,101600,0
|
|
20230906,183500,384634100,101600,101600,101600,101600,0
|
|
20230906,183400,384634100,101600,101600,101600,101600,0
|
|
20230906,183300,384634100,101600,101600,101600,101600,0
|
|
20230906,183200,384634100,101600,101600,101600,101600,0
|
|
20230906,183100,384634100,101600,101600,101600,101600,0
|
|
20230906,183000,384634100,101600,101600,101600,101600,0
|
|
20230906,182900,384634100,101600,101600,101600,101600,0
|
|
20230906,182800,384634100,101600,101600,101600,101600,0
|
|
20230906,182700,384634100,101600,101600,101600,101600,49
|
|
20230906,182600,384634100,101600,101600,101600,101600,0
|
|
20230906,182500,384634100,101600,101600,101600,101600,0
|
|
20230906,182400,384634100,101600,101600,101600,101600,0
|
|
20230906,182300,384634100,101600,101600,101600,101600,0
|
|
20230906,182200,384634100,101600,101600,101600,101600,0
|
|
20230906,182100,384634100,101600,101600,101600,101600,0
|
|
20230906,182000,384634100,101600,101600,101600,101600,0
|
|
20230906,181900,384634100,101600,101600,101600,101600,0
|
|
20230906,181800,384634100,101600,101600,101600,101600,0
|
|
20230906,181700,384634100,101600,101600,101600,101600,0
|
|
20230906,181600,384634100,101600,101600,101600,101600,0
|
|
20230906,181500,384634100,101600,101600,101600,101600,0
|
|
20230906,181400,384634100,101600,101600,101600,101600,0
|
|
20230906,181300,384634100,101600,101600,101600,101600,0
|
|
20230906,181200,384634100,101600,101600,101600,101600,0
|
|
20230906,181100,384634100,101600,101600,101600,101600,0
|
|
20230906,181000,384634100,101600,101600,101600,101600,0
|
|
20230906,180900,384634100,101600,101600,101600,101600,0
|
|
20230906,180800,384634100,101600,101600,101600,101600,0
|
|
20230906,180700,384634100,101600,101600,101600,101600,0
|
|
20230906,180600,384634100,101600,101600,101600,101600,0
|
|
20230906,180500,384634100,101600,101600,101600,101600,0
|
|
20230906,180400,384634100,101600,101600,101600,101600,0
|
|
20230906,180300,384634100,101600,101600,101600,101600,0
|
|
20230906,180200,384634100,101600,101600,101600,101600,0
|
|
20230906,180100,384634100,101600,101600,101600,101600,0
|
|
20230906,180000,384634100,101600,101600,101600,101600,0
|
|
20230906,175900,384634100,101600,101600,101600,101600,0
|
|
20230906,175800,384634100,101600,101600,101600,101600,0
|
|
20230906,175700,384634100,101600,101600,101600,101600,49
|
|
20230906,175600,384634100,101600,101600,101600,101600,0
|
|
20230906,175500,384634100,101600,101600,101600,101600,0
|
|
20230906,175400,384634100,101600,101600,101600,101600,0
|
|
20230906,175300,384634100,101600,101600,101600,101600,0
|
|
20230906,175200,384634100,101600,101600,101600,101600,0
|
|
20230906,175100,384634100,101600,101600,101600,101600,0
|
|
20230906,175000,384634100,101600,101600,101600,101600,0
|
|
20230906,174900,384634100,101600,101600,101600,101600,0
|
|
20230906,174800,384634100,101600,101600,101600,101600,0
|
|
20230906,174700,384634100,101600,101600,101600,101600,0
|
|
20230906,174600,384634100,101600,101600,101600,101600,0
|
|
20230906,174500,384634100,101600,101600,101600,101600,0
|
|
20230906,174400,384634100,101600,101600,101600,101600,0
|
|
20230906,174300,384634100,101600,101600,101600,101600,0
|
|
20230906,174200,384634100,101600,101600,101600,101600,0
|
|
20230906,174100,384634100,101600,101600,101600,101600,0
|
|
20230906,174000,384634100,101600,101600,101600,101600,0
|
|
20230906,173900,384634100,101600,101600,101600,101600,0
|
|
20230906,173800,384634100,101600,101600,101600,101600,0
|
|
20230906,173700,384634100,101600,101600,101600,101600,0
|
|
20230906,173600,384634100,101600,101600,101600,101600,0
|
|
20230906,173500,384634100,101600,101600,101600,101600,0
|
|
20230906,173400,384634100,101600,101600,101600,101600,0
|
|
20230906,173300,384634100,101600,101600,101600,101600,0
|
|
20230906,173200,384634100,101600,101600,101600,101600,0
|
|
20230906,173100,384634100,101600,101600,101600,101600,0
|
|
20230906,173000,384634100,101600,101600,101600,101600,0
|
|
20230906,172900,384634100,101600,101600,101600,101600,0
|
|
20230906,172800,384634100,101600,101600,101600,101600,0
|
|
20230906,172700,384634100,101600,101600,101600,101600,49
|
|
20230906,172600,384634100,101600,101600,101600,101600,0
|
|
20230906,172500,384634100,101600,101600,101600,101600,0
|
|
20230906,172400,384634100,101600,101600,101600,101600,0
|
|
20230906,172300,384634100,101600,101600,101600,101600,0
|
|
20230906,172200,384634100,101600,101600,101600,101600,0
|
|
20230906,172100,384634100,101600,101600,101600,101600,0
|
|
20230906,172000,384634100,101600,101600,101600,101600,0
|
|
20230906,171900,384634100,101600,101600,101600,101600,0
|
|
20230906,171800,384634100,101600,101600,101600,101600,0
|
|
20230906,171700,384634100,101600,101600,101600,101600,0
|
|
20230906,171600,384634100,101600,101600,101600,101600,0
|
|
20230906,171500,384634100,101600,101600,101600,101600,0
|
|
20230906,171400,384634100,101600,101600,101600,101600,0
|
|
20230906,171300,384634100,101600,101600,101600,101600,0
|
|
20230906,171200,384634100,101600,101600,101600,101600,0
|
|
20230906,171100,384634100,101600,101600,101600,101600,0
|
|
20230906,171000,384634100,101600,101600,101600,101600,0
|
|
20230906,170900,384634100,101600,101600,101600,101600,0
|
|
20230906,170800,384634100,101600,101600,101600,101600,0
|
|
20230906,170700,384634100,101600,101600,101600,101600,0
|
|
20230906,170600,384634100,101600,101600,101600,101600,0
|
|
20230906,170500,384634100,101600,101600,101600,101600,0
|
|
20230906,170400,384634100,101600,101600,101600,101600,0
|
|
20230906,170300,384634100,101600,101600,101600,101600,0
|
|
20230906,170200,384634100,101600,101600,101600,101600,0
|
|
20230906,170100,384634100,101600,101600,101600,101600,0
|
|
20230906,170000,384634100,101600,101600,101600,101600,0
|
|
20230906,165900,384634100,101600,101600,101600,101600,0
|
|
20230906,165800,384634100,101600,101600,101600,101600,0
|
|
20230906,165700,384634100,101600,101600,101600,101600,49
|
|
20230906,165600,384634100,101600,101600,101600,101600,0
|
|
20230906,165500,384634100,101600,101600,101600,101600,0
|
|
20230906,165400,384634100,101600,101600,101600,101600,0
|
|
20230906,165300,384634100,101600,101600,101600,101600,0
|
|
20230906,165200,384634100,101600,101600,101600,101600,0
|
|
20230906,165100,384634100,101600,101600,101600,101600,0
|
|
20230906,165000,384634100,101600,101600,101600,101600,0
|
|
20230906,164900,384634100,101600,101600,101600,101600,0
|
|
20230906,164800,384634100,101600,101600,101600,101600,0
|
|
20230906,164700,384634100,101600,101600,101600,101600,0
|
|
20230906,164600,384634100,101600,101600,101600,101600,0
|
|
20230906,164500,384634100,101600,101600,101600,101600,0
|
|
20230906,164400,384634100,101600,101600,101600,101600,0
|
|
20230906,164300,384634100,101600,101600,101600,101600,0
|
|
20230906,164200,384634100,101600,101600,101600,101600,0
|
|
20230906,164100,384634100,101600,101600,101600,101600,0
|
|
20230906,164000,384634100,101600,101600,101600,101600,0
|
|
20230906,163900,384634100,101600,101600,101600,101600,0
|
|
20230906,163800,384634100,101600,101600,101600,101600,0
|
|
20230906,163700,384634100,101600,101600,101600,101600,0
|
|
20230906,163600,384634100,101600,101600,101600,101600,0
|
|
20230906,163500,384634100,101600,101600,101600,101600,0
|
|
20230906,163400,384634100,101600,101600,101600,101600,0
|
|
20230906,163300,384634100,101600,101600,101600,101600,0
|
|
20230906,163200,384634100,101600,101600,101600,101600,0
|
|
20230906,163100,384634100,101600,101600,101600,101600,0
|
|
20230906,163000,384634100,101600,101600,101600,101600,0
|
|
20230906,162900,384634100,101600,101600,101600,101600,0
|
|
20230906,162800,384634100,101600,101600,101600,101600,0
|
|
20230906,162700,384634100,101600,101600,101600,101600,49
|
|
20230906,162600,384634100,101600,101600,101600,101600,0
|
|
20230906,162500,384634100,101600,101600,101600,101600,0
|
|
20230906,162400,384634100,101600,101600,101600,101600,0
|
|
20230906,162300,384634100,101600,101600,101600,101600,0
|
|
20230906,162200,384634100,101600,101600,101600,101600,0
|
|
20230906,162100,384634100,101600,101600,101600,101600,0
|
|
20230906,162000,384634100,101600,101600,101600,101600,0
|
|
20230906,161900,384634100,101600,101600,101600,101600,0
|
|
20230906,161800,384634100,101600,101600,101600,101600,0
|
|
20230906,161700,384634100,101600,101600,101600,101600,0
|
|
20230906,161600,384634100,101600,101600,101600,101600,0
|
|
20230906,161500,384634100,101600,101600,101600,101600,0
|
|
20230906,161400,384634100,101600,101600,101600,101600,0
|
|
20230906,161300,384634100,101600,101600,101600,101600,0
|
|
20230906,161200,384634100,101600,101600,101600,101600,0
|
|
20230906,161100,384634100,101600,101600,101600,101600,0
|
|
20230906,161000,384634100,101600,101600,101600,101600,0
|
|
20230906,160900,384634100,101600,101600,101600,101600,0
|
|
20230906,160800,384634100,101600,101600,101600,101600,0
|
|
20230906,160700,384634100,101600,101600,101600,101600,0
|
|
20230906,160600,384634100,101600,101600,101600,101600,0
|
|
20230906,160500,384634100,101600,101600,101600,101600,0
|
|
20230906,160400,384634100,101600,101600,101600,101600,0
|
|
20230906,160300,384634100,101600,101600,101600,101600,0
|
|
20230906,160200,384634100,101600,101600,101600,101600,0
|
|
20230906,160100,384634100,101600,101600,101600,101600,0
|
|
20230906,160000,384634100,101600,101600,101600,101600,0
|
|
20230906,155900,384634100,101600,101600,101600,101600,0
|
|
20230906,155800,384634100,101600,101600,101600,101600,0
|
|
20230906,155700,384634100,101600,101600,101600,101600,49
|
|
20230906,155600,384634100,101600,101600,101600,101600,0
|
|
20230906,155500,384634100,101600,101600,101600,101600,0
|
|
20230906,155400,384634100,101600,101600,101600,101600,0
|
|
20230906,155300,384634100,101600,101600,101600,101600,0
|
|
20230906,155200,384634100,101600,101600,101600,101600,0
|
|
20230906,155100,384634100,101600,101600,101600,101600,0
|
|
20230906,155000,384634100,101600,101600,101600,101600,0
|
|
20230906,154900,384634100,101600,101600,101600,101600,0
|
|
20230906,154800,384634100,101600,101600,101600,101600,0
|
|
20230906,154700,384634100,101600,101600,101600,101600,0
|
|
20230906,154600,384634100,101600,101600,101600,101600,0
|
|
20230906,154500,384634100,101600,101600,101600,101600,0
|
|
20230906,154400,384634100,101600,101600,101600,101600,0
|
|
20230906,154300,384634100,101600,101600,101600,101600,0
|
|
20230906,154200,384634100,101600,101600,101600,101600,0
|
|
20230906,154100,384634100,101600,101600,101600,101600,0
|
|
20230906,154000,384634100,101600,101600,101600,101600,0
|
|
20230906,153900,384634100,101600,101600,101600,101600,0
|
|
20230906,153800,384634100,101600,101600,101600,101600,0
|
|
20230906,153700,384634100,101600,101600,101600,101600,0
|
|
20230906,153600,384634100,101600,101600,101600,101600,0
|
|
20230906,153500,384634100,101600,101600,101600,101600,0
|
|
20230906,153400,384634100,101600,101600,101600,101600,0
|
|
20230906,153300,384634100,101600,101600,101600,101600,0
|
|
20230906,153200,384634100,101600,101600,101600,101600,0
|
|
20230906,153100,384634100,101600,101600,101600,101600,0
|
|
20230906,153000,384634100,101600,101600,101600,101600,49
|
|
20230906,152900,379655700,101500,101500,101500,101500,0
|
|
20230906,152800,379655700,101500,101500,101500,101500,0
|
|
20230906,152700,379655700,101500,101500,101500,101500,0
|
|
20230906,152600,379655700,101500,101500,101500,101500,0
|
|
20230906,152500,379655700,101500,101500,101500,101500,0
|
|
20230906,152400,379655700,101500,101500,101500,101500,0
|
|
20230906,152300,379655700,101500,101500,101500,101500,0
|
|
20230906,152200,379655700,101500,101500,101500,101500,0
|
|
20230906,152100,379655700,101500,101500,101500,101500,0
|
|
20230906,152000,379655700,101500,101500,101500,101500,0
|
|
20230906,151900,379655700,101500,101500,101500,101500,0
|
|
20230906,151800,379655700,101500,101500,101500,101500,0
|
|
20230906,151700,379655700,101500,101500,101500,101500,0
|
|
20230906,151600,379655700,101500,101500,101500,101500,0
|
|
20230906,151500,379655700,101500,101500,101500,101500,0
|
|
20230906,151400,379655700,101500,101500,101500,101500,0
|
|
20230906,151300,379655700,101500,101500,101500,101500,0
|
|
20230906,151200,379655700,101500,101500,101500,101500,3
|
|
20230906,151100,379351200,101100,101100,101100,101100,0
|
|
20230906,151000,379351200,101100,101100,101100,101100,6
|
|
20230906,150900,378744600,101200,101200,101200,101200,6
|
|
20230906,150800,378137400,101300,101300,101300,101300,0
|
|
20230906,150700,378137400,101300,101300,101300,101300,0
|
|
20230906,150600,378137400,101300,101300,101300,101300,0
|
|
20230906,150500,378137400,101300,101300,101300,101300,0
|
|
20230906,150400,378137400,101300,101300,101300,101300,0
|
|
20230906,150300,378137400,101300,101300,101300,101300,5
|
|
20230906,150200,377630900,101300,101300,101300,101300,0
|
|
20230906,150100,377630900,101300,101300,101300,101300,0
|
|
20230906,150000,377630900,101300,101300,101300,101300,0
|
|
20230906,145900,377630900,101300,101300,101300,101300,0
|
|
20230906,145800,377630900,101300,101300,101300,101300,0
|
|
20230906,145700,377630900,101300,101300,101300,101300,0
|
|
20230906,145600,377630900,101300,101300,101300,101300,0
|
|
20230906,145500,377630900,101300,101300,101300,101300,0
|
|
20230906,145400,377630900,101300,101300,101300,101300,0
|
|
20230906,145300,377630900,101300,101300,101300,101300,1
|
|
20230906,145200,377529600,101400,101400,101400,101400,21
|
|
20230906,145100,375400200,101400,101400,101400,101400,0
|
|
20230906,145000,375400200,101400,101400,101400,101400,19
|
|
20230906,144900,373473600,101500,101500,101500,101500,0
|
|
20230906,144800,373473600,101500,101500,101500,101500,0
|
|
20230906,144700,373473600,101500,101500,101500,101500,0
|
|
20230906,144600,373473600,101500,101500,101500,101500,0
|
|
20230906,144500,373473600,101500,101500,101500,101500,0
|
|
20230906,144400,373473600,101500,101500,101500,101500,1
|
|
20230906,144300,373372100,101100,101100,101100,101100,0
|
|
20230906,144200,373372100,101100,101100,101100,101100,0
|
|
20230906,144100,373372100,101100,101100,101100,101100,9
|
|
20230906,144000,372462200,101100,101100,101100,101100,13
|
|
20230906,143900,371147900,101100,101100,101100,101100,0
|
|
20230906,143800,371147900,101100,101100,101100,101100,0
|
|
20230906,143700,371147900,101100,101100,101100,101100,0
|
|
20230906,143600,371147900,101100,101100,101100,101100,0
|
|
20230906,143500,371147900,101100,101100,101100,101100,0
|
|
20230906,143400,371147900,101100,101100,101100,101100,0
|
|
20230906,143300,371147900,101100,101100,101100,101100,11
|
|
20230906,143200,370035800,101100,101100,101100,101100,0
|
|
20230906,143100,370035800,101100,101100,101100,101100,0
|
|
20230906,143000,370035800,101100,101100,101100,101100,0
|
|
20230906,142900,370035800,101100,101100,101100,101100,0
|
|
20230906,142800,370035800,101100,101100,101100,101100,0
|
|
20230906,142700,370035800,101100,101100,101100,101100,0
|
|
20230906,142600,370035800,101100,101100,101100,101100,0
|
|
20230906,142500,370035800,101100,101100,101100,101100,0
|
|
20230906,142400,370035800,101100,101100,101100,101100,0
|
|
20230906,142300,370035800,101100,101100,101100,101100,0
|
|
20230906,142200,370035800,101100,101100,101100,101100,0
|
|
20230906,142100,370035800,101100,101200,101200,101100,10
|
|
20230906,142000,369024200,101600,101500,101600,101500,3
|
|
20230906,141900,368719600,101500,101500,101500,101500,0
|
|
20230906,141800,368719600,101500,101500,101500,101500,0
|
|
20230906,141700,368719600,101500,101500,101500,101500,21
|
|
20230906,141600,366588100,101400,101300,101400,101300,11
|
|
20230906,141500,365472900,101400,101400,101400,101400,0
|
|
20230906,141400,365472900,101400,101100,101400,101100,53
|
|
20230906,141300,360114100,101400,101300,101400,101300,3
|
|
20230906,141200,359810100,101100,101100,101100,101100,0
|
|
20230906,141100,359810100,101100,101200,101200,101100,28
|
|
20230906,141000,356979100,101400,101400,101400,101400,0
|
|
20230906,140900,356979100,101400,101400,101400,101400,0
|
|
20230906,140800,356979100,101400,101400,101400,101400,0
|
|
20230906,140700,356979100,101400,101400,101400,101400,0
|
|
20230906,140600,356979100,101400,101400,101400,101400,3
|
|
20230906,140500,356674900,101100,101100,101100,101100,0
|
|
20230906,140400,356674900,101100,101100,101100,101100,0
|
|
20230906,140300,356674900,101100,101100,101100,101100,0
|
|
20230906,140200,356674900,101100,101100,101100,101100,0
|
|
20230906,140100,356674900,101100,101100,101100,101100,0
|
|
20230906,140000,356674900,101100,101100,101100,101100,0
|
|
20230906,135900,356674900,101100,101100,101100,101100,0
|
|
20230906,135800,356674900,101100,101100,101100,101100,0
|
|
20230906,135700,356674900,101100,101100,101100,101100,0
|
|
20230906,135600,356674900,101100,101100,101100,101100,0
|
|
20230906,135500,356674900,101100,101100,101100,101100,0
|
|
20230906,135400,356674900,101100,101100,101100,101100,0
|
|
20230906,135300,356674900,101100,101100,101100,101100,0
|
|
20230906,135200,356674900,101100,101100,101100,101100,2
|
|
20230906,135100,356472700,101100,101100,101100,101100,0
|
|
20230906,135000,356472700,101100,101100,101100,101100,0
|
|
20230906,134900,356472700,101100,101100,101100,101100,0
|
|
20230906,134800,356472700,101100,101100,101100,101100,0
|
|
20230906,134700,356472700,101100,101100,101100,101100,8
|
|
20230906,134600,355663900,101100,101100,101100,101100,0
|
|
20230906,134500,355663900,101100,101100,101100,101100,0
|
|
20230906,134400,355663900,101100,101100,101100,101100,0
|
|
20230906,134300,355663900,101100,101100,101100,101100,0
|
|
20230906,134200,355663900,101100,101100,101100,101100,0
|
|
20230906,134100,355663900,101100,101100,101100,101100,0
|
|
20230906,134000,355663900,101100,101100,101100,101100,0
|
|
20230906,133900,355663900,101100,101100,101100,101100,0
|
|
20230906,133800,355663900,101100,101100,101100,101100,0
|
|
20230906,133700,355663900,101100,101100,101100,101100,0
|
|
20230906,133600,355663900,101100,101100,101100,101100,0
|
|
20230906,133500,355663900,101100,101100,101100,101100,0
|
|
20230906,133400,355663900,101100,101100,101100,101100,0
|
|
20230906,133300,355663900,101100,101100,101100,101100,0
|
|
20230906,133200,355663900,101100,101100,101100,101100,0
|
|
20230906,133100,355663900,101100,101100,101100,101100,0
|
|
20230906,133000,355663900,101100,101100,101100,101100,3
|
|
20230906,132900,355360600,101100,101100,101100,101100,0
|
|
20230906,132800,355360600,101100,101100,101100,101100,0
|
|
20230906,132700,355360600,101100,101100,101100,101100,0
|
|
20230906,132600,355360600,101100,101100,101100,101100,9
|
|
20230906,132500,354450700,101100,101100,101100,101100,0
|
|
20230906,132400,354450700,101100,101100,101100,101100,0
|
|
20230906,132300,354450700,101100,101100,101100,101100,0
|
|
20230906,132200,354450700,101100,101100,101100,101100,1
|
|
20230906,132100,354349600,101100,101100,101100,101100,0
|
|
20230906,132000,354349600,101100,101100,101100,101100,34
|
|
20230906,131900,350912200,101100,101100,101100,101100,0
|
|
20230906,131800,350912200,101100,101100,101100,101100,0
|
|
20230906,131700,350912200,101100,101100,101100,101100,0
|
|
20230906,131600,350912200,101100,101100,101100,101100,0
|
|
20230906,131500,350912200,101100,101100,101100,101100,0
|
|
20230906,131400,350912200,101100,101100,101100,101100,0
|
|
20230906,131300,350912200,101100,101100,101100,101100,0
|
|
20230906,131200,350912200,101100,101100,101100,101100,0
|
|
20230906,131100,350912200,101100,101100,101100,101100,0
|
|
20230906,131000,350912200,101100,101100,101100,101100,5
|
|
20230906,130900,350406700,101400,101400,101400,101400,0
|
|
20230906,130800,350406700,101400,101400,101400,101400,0
|
|
20230906,130700,350406700,101400,101400,101400,101400,0
|
|
20230906,130600,350406700,101400,101400,101400,101400,0
|
|
20230906,130500,350406700,101400,101400,101400,101400,0
|
|
20230906,130400,350406700,101400,101400,101400,101400,0
|
|
20230906,130300,350406700,101400,101400,101400,101400,0
|
|
20230906,130200,350406700,101400,101400,101400,101400,1
|
|
20230906,130100,350305300,101100,101100,101100,101100,0
|
|
20230906,130000,350305300,101100,101100,101100,101100,1
|
|
20230906,125900,350204200,101100,101100,101100,101100,0
|
|
20230906,125800,350204200,101100,101100,101100,101100,0
|
|
20230906,125700,350204200,101100,101100,101100,101100,0
|
|
20230906,125600,350204200,101100,101100,101100,101000,34
|
|
20230906,125500,346767200,101100,101100,101100,101100,0
|
|
20230906,125400,346767200,101100,101100,101100,101100,100
|
|
20230906,125300,336657200,101200,101200,101200,101200,2
|
|
20230906,125200,336454800,101200,101200,101200,101200,0
|
|
20230906,125100,336454800,101200,101200,101200,101200,0
|
|
20230906,125000,336454800,101200,101200,101200,101200,0
|
|
20230906,124900,336454800,101200,101200,101200,101200,4
|
|
20230906,124800,336050000,101300,101300,101300,101300,0
|
|
20230906,124700,336050000,101300,101300,101300,101300,0
|
|
20230906,124600,336050000,101300,101300,101300,101300,1
|
|
20230906,124500,335948700,101300,101300,101300,101300,1
|
|
20230906,124400,335847400,101000,101000,101000,101000,0
|
|
20230906,124300,335847400,101000,101000,101000,101000,0
|
|
20230906,124200,335847400,101000,101200,101200,101000,300
|
|
20230906,124100,305544100,101300,101300,101300,101300,0
|
|
20230906,124000,305544100,101300,101300,101300,101300,0
|
|
20230906,123900,305544100,101300,101300,101300,101300,0
|
|
20230906,123800,305544100,101300,101300,101300,101300,1
|
|
20230906,123700,305442800,101300,101300,101300,101300,0
|
|
20230906,123600,305442800,101300,101300,101300,101300,0
|
|
20230906,123500,305442800,101300,101300,101300,101300,1
|
|
20230906,123400,305341500,101000,101000,101000,101000,0
|
|
20230906,123300,305341500,101000,101000,101000,101000,0
|
|
20230906,123200,305341500,101000,101000,101000,101000,0
|
|
20230906,123100,305341500,101000,101000,101000,101000,0
|
|
20230906,123000,305341500,101000,101000,101000,101000,0
|
|
20230906,122900,305341500,101000,101000,101000,101000,0
|
|
20230906,122800,305341500,101000,101000,101000,101000,0
|
|
20230906,122700,305341500,101000,101000,101000,101000,0
|
|
20230906,122600,305341500,101000,101000,101000,101000,0
|
|
20230906,122500,305341500,101000,101000,101000,100900,432
|
|
20230906,122400,261710200,101000,101000,101000,100900,1205
|
|
20230906,122300,140006700,101000,101300,101300,101000,459
|
|
20230906,122200,93574200,101300,101700,101700,101300,148
|
|
20230906,122100,78566900,101500,101500,101500,101500,50
|
|
20230906,122000,73491900,101700,101700,101700,101700,0
|
|
20230906,121900,73491900,101700,101700,101700,101700,0
|
|
20230906,121800,73491900,101700,101700,101700,101700,0
|
|
20230906,121700,73491900,101700,101700,101700,101700,27
|
|
20230906,121600,70746000,101600,101600,101600,101600,0
|
|
20230906,121500,70746000,101600,101600,101600,101600,0
|
|
20230906,121400,70746000,101600,101600,101600,101600,0
|
|
20230906,121300,70746000,101600,101600,101600,101600,0
|
|
20230906,121200,70746000,101600,101600,101600,101600,0
|
|
20230906,121100,70746000,101600,101600,101600,101600,0
|
|
20230906,121000,70746000,101600,101600,101600,101600,0
|
|
20230906,120900,70746000,101600,101600,101600,101600,100
|
|
20230906,120800,60586000,101700,101700,101700,101700,0
|
|
20230906,120700,60586000,101700,101700,101700,101700,0
|
|
20230906,120600,60586000,101700,101700,101700,101700,0
|
|
20230906,120500,60586000,101700,101700,101700,101700,0
|
|
20230906,120400,60586000,101700,101700,101700,101700,0
|
|
20230906,120300,60586000,101700,101700,101700,101700,0
|
|
20230906,120200,60586000,101700,101700,101700,101700,0
|
|
20230906,120100,60586000,101700,101700,101700,101700,0
|
|
20230906,120000,60586000,101700,101700,101700,101700,0
|
|
20230906,115900,60586000,101700,101700,101700,101700,0
|
|
20230906,115800,60586000,101700,101700,101700,101700,0
|
|
20230906,115700,60586000,101700,101700,101700,101700,0
|
|
20230906,115600,60586000,101700,101700,101700,101700,0
|
|
20230906,115500,60586000,101700,101700,101700,101700,1
|
|
20230906,115400,60484300,101500,101500,101500,101500,0
|
|
20230906,115300,60484300,101500,101500,101500,101500,0
|
|
20230906,115200,60484300,101500,101500,101500,101500,0
|
|
20230906,115100,60484300,101500,101500,101500,101500,0
|
|
20230906,115000,60484300,101500,101500,101500,101500,0
|
|
20230906,114900,60484300,101500,101500,101500,101500,0
|
|
20230906,114800,60484300,101500,101500,101500,101500,1
|
|
20230906,114700,60382800,101500,101500,101500,101500,0
|
|
20230906,114600,60382800,101500,101500,101500,101500,0
|
|
20230906,114500,60382800,101500,101500,101500,101500,0
|
|
20230906,114400,60382800,101500,101500,101500,101500,50
|
|
20230906,114300,55307800,101500,101500,101500,101500,0
|
|
20230906,114200,55307800,101500,101500,101500,101500,0
|
|
20230906,114100,55307800,101500,101500,101500,101500,0
|
|
20230906,114000,55307800,101500,101500,101500,101500,0
|
|
20230906,113900,55307800,101500,101500,101500,101500,0
|
|
20230906,113800,55307800,101500,101500,101500,101500,0
|
|
20230906,113700,55307800,101500,101500,101500,101500,0
|
|
20230906,113600,55307800,101500,101500,101500,101500,50
|
|
20230906,113500,50232800,101500,101500,101500,101500,0
|
|
20230906,113400,50232800,101500,101500,101500,101500,3
|
|
20230906,113300,49928300,101500,101500,101500,101500,3
|
|
20230906,113200,49623800,101500,101500,101500,101500,0
|
|
20230906,113100,49623800,101500,101500,101500,101500,1
|
|
20230906,113000,49522300,101500,101500,101500,101500,3
|
|
20230906,112900,49217800,101500,101500,101500,101500,0
|
|
20230906,112800,49217800,101500,101500,101500,101500,0
|
|
20230906,112700,49217800,101500,101500,101500,101500,0
|
|
20230906,112600,49217800,101500,101500,101500,101500,0
|
|
20230906,112500,49217800,101500,101500,101500,101500,0
|
|
20230906,112400,49217800,101500,101500,101500,101500,0
|
|
20230906,112300,49217800,101500,101500,101500,101500,0
|
|
20230906,112200,49217800,101500,101500,101500,101500,0
|
|
20230906,112100,49217800,101500,101500,101500,101500,29
|
|
20230906,112000,46274300,101500,101500,101500,101500,0
|
|
20230906,111900,46274300,101500,101500,101500,101500,0
|
|
20230906,111800,46274300,101500,101500,101500,101500,0
|
|
20230906,111700,46274300,101500,101500,101500,101500,0
|
|
20230906,111600,46274300,101500,101500,101500,101500,18
|
|
20230906,111500,44447300,101600,101600,101600,101600,2
|
|
20230906,111400,44244100,101600,101600,101600,101600,0
|
|
20230906,111300,44244100,101600,101600,101600,101600,0
|
|
20230906,111200,44244100,101600,101600,101600,101600,0
|
|
20230906,111100,44244100,101600,101600,101600,101600,0
|
|
20230906,111000,44244100,101600,101600,101600,101600,0
|
|
20230906,110900,44244100,101600,101600,101600,101600,0
|
|
20230906,110800,44244100,101600,101600,101600,101600,0
|
|
20230906,110700,44244100,101600,101600,101600,101600,0
|
|
20230906,110600,44244100,101600,101600,101600,101600,0
|
|
20230906,110500,44244100,101600,101600,101600,101600,0
|
|
20230906,110400,44244100,101600,101600,101600,101600,0
|
|
20230906,110300,44244100,101600,101600,101600,101600,0
|
|
20230906,110200,44244100,101600,101600,101600,101600,0
|
|
20230906,110100,44244100,101600,101600,101600,101600,0
|
|
20230906,110000,44244100,101600,101600,101600,101600,0
|
|
20230906,105900,44244100,101600,101600,101600,101600,8
|
|
20230906,105800,43431300,101500,101500,101500,101500,0
|
|
20230906,105700,43431300,101500,101500,101500,101500,0
|
|
20230906,105600,43431300,101500,101500,101500,101500,0
|
|
20230906,105500,43431300,101500,101500,101500,101500,0
|
|
20230906,105400,43431300,101500,101500,101500,101500,0
|
|
20230906,105300,43431300,101500,101500,101500,101500,0
|
|
20230906,105200,43431300,101500,101500,101500,101500,0
|
|
20230906,105100,43431300,101500,101500,101500,101500,10
|
|
20230906,105000,42416300,101900,101900,101900,101900,1
|
|
20230906,104900,42314400,101500,101500,101500,101500,0
|
|
20230906,104800,42314400,101500,101700,101700,101500,40
|
|
20230906,104700,38252400,101700,101700,101700,101700,0
|
|
20230906,104600,38252400,101700,101700,101700,101700,0
|
|
20230906,104500,38252400,101700,101700,101700,101700,0
|
|
20230906,104400,38252400,101700,101700,101700,101700,100
|
|
20230906,104300,28082400,101800,101800,101800,101800,10
|
|
20230906,104200,27064400,101800,101900,101900,101800,16
|
|
20230906,104100,25435500,102400,102400,102400,102400,0
|
|
20230906,104000,25435500,102400,102400,102400,102400,0
|
|
20230906,103900,25435500,102400,102400,102400,102400,0
|
|
20230906,103800,25435500,102400,102400,102400,102400,5
|
|
20230906,103700,24923500,102500,102500,102500,102500,0
|
|
20230906,103600,24923500,102500,102500,102500,102500,0
|
|
20230906,103500,24923500,102500,102500,102500,102500,0
|
|
20230906,103400,24923500,102500,102500,102500,102500,0
|
|
20230906,103300,24923500,102500,102500,102500,102500,0
|
|
20230906,103200,24923500,102500,102500,102500,102500,0
|
|
20230906,103100,24923500,102500,102500,102500,102500,0
|
|
20230906,103000,24923500,102500,102500,102500,102500,0
|
|
20230906,102900,24923500,102500,102500,102500,102500,0
|
|
20230906,102800,24923500,102500,102500,102500,102500,0
|
|
20230906,102700,24923500,102500,102500,102500,102500,40
|
|
20230906,102600,20823500,102500,102500,102500,102500,0
|
|
20230906,102500,20823500,102500,102500,102500,102500,0
|
|
20230906,102400,20823500,102500,102500,102500,102500,0
|
|
20230906,102300,20823500,102500,102500,102500,102500,0
|
|
20230906,102200,20823500,102500,102500,102500,102500,0
|
|
20230906,102100,20823500,102500,102500,102500,102500,0
|
|
20230906,102000,20823500,102500,102400,102500,102400,20
|
|
20230906,101900,18773600,102500,102500,102500,102500,0
|
|
20230906,101800,18773600,102500,102500,102500,102500,0
|
|
20230906,101700,18773600,102500,102500,102500,102500,2
|
|
20230906,101600,18568600,102000,102000,102000,102000,0
|
|
20230906,101500,18568600,102000,102000,102000,102000,0
|
|
20230906,101400,18568600,102000,102000,102000,102000,10
|
|
20230906,101300,17548600,102000,102000,102000,102000,0
|
|
20230906,101200,17548600,102000,102000,102000,102000,0
|
|
20230906,101100,17548600,102000,102000,102000,102000,0
|
|
20230906,101000,17548600,102000,102000,102000,102000,0
|
|
20230906,100900,17548600,102000,102000,102000,102000,0
|
|
20230906,100800,17548600,102000,102000,102000,102000,0
|
|
20230906,100700,17548600,102000,102000,102000,102000,0
|
|
20230906,100600,17548600,102000,102000,102000,102000,1
|
|
20230906,100500,17446600,102000,102000,102000,102000,2
|
|
20230906,100400,17242600,101900,101900,101900,101900,4
|
|
20230906,100300,16835000,101900,101900,101900,101900,16
|
|
20230906,100200,15204600,101900,101900,101900,101900,0
|
|
20230906,100100,15204600,101900,101900,101900,101900,0
|
|
20230906,100000,15204600,101900,101900,101900,101900,0
|
|
20230906,095900,15204600,101900,101900,101900,101900,2
|
|
20230906,095800,15000800,101700,101700,101700,101700,0
|
|
20230906,095700,15000800,101700,101700,101700,101700,0
|
|
20230906,095600,15000800,101700,101700,101700,101700,0
|
|
20230906,095500,15000800,101700,101700,101700,101700,0
|
|
20230906,095400,15000800,101700,101700,101700,101700,0
|
|
20230906,095300,15000800,101700,101700,101700,101700,10
|
|
20230906,095200,13983800,101700,101700,101700,101700,0
|
|
20230906,095100,13983800,101700,101700,101700,101700,1
|
|
20230906,095000,13882100,101400,101400,101400,101400,0
|
|
20230906,094900,13882100,101400,101400,101400,101400,0
|
|
20230906,094800,13882100,101400,101400,101400,101400,0
|
|
20230906,094700,13882100,101400,101400,101400,101400,0
|
|
20230906,094600,13882100,101400,101400,101400,101400,0
|
|
20230906,094500,13882100,101400,101400,101400,101400,0
|
|
20230906,094400,13882100,101400,101400,101400,101400,0
|
|
20230906,094300,13882100,101400,101400,101400,101400,0
|
|
20230906,094200,13882100,101400,101400,101400,101400,0
|
|
20230906,094100,13882100,101400,101400,101400,101400,0
|
|
20230906,094000,13882100,101400,101400,101400,101400,0
|
|
20230906,093900,13882100,101400,101400,101400,101400,1
|
|
20230906,093800,13780700,101700,101700,101700,101700,0
|
|
20230906,093700,13780700,101700,101700,101700,101700,0
|
|
20230906,093600,13780700,101700,101700,101700,101700,0
|
|
20230906,093500,13780700,101700,101700,101700,101700,0
|
|
20230906,093400,13780700,101700,101700,101700,101700,0
|
|
20230906,093300,13780700,101700,101700,101700,101700,0
|
|
20230906,093200,13780700,101700,101700,101700,101700,0
|
|
20230906,093100,13780700,101700,101700,101700,101700,0
|
|
20230906,093000,13780700,101700,101700,101700,101700,1
|
|
20230906,092900,13679000,101600,101600,101600,101600,0
|
|
20230906,092800,13679000,101600,101600,101600,101600,11
|
|
20230906,092700,12561400,101600,101600,101600,101600,2
|
|
20230906,092600,12358200,101600,101500,101600,101500,15
|
|
20230906,092500,10834900,101600,101600,101600,101600,0
|
|
20230906,092400,10834900,101600,101600,101600,101600,0
|
|
20230906,092300,10834900,101600,101600,101600,101600,0
|
|
20230906,092200,10834900,101600,101600,101600,101600,0
|
|
20230906,092100,10834900,101600,101600,101600,101600,0
|
|
20230906,092000,10834900,101600,101600,101600,101600,10
|
|
20230906,091900,9818900,101600,101600,101600,101600,0
|
|
20230906,091800,9818900,101600,101600,101600,101600,0
|
|
20230906,091700,9818900,101600,101500,101600,101500,30
|
|
20230906,091600,6772000,101500,101500,101500,101500,0
|
|
20230906,091500,6772000,101500,101500,101500,101500,1
|
|
20230906,091400,6670500,101000,101000,101000,101000,0
|
|
20230906,091300,6670500,101000,101000,101000,101000,0
|
|
20230906,091200,6670500,101000,101000,101000,101000,0
|
|
20230906,091100,6670500,101000,101000,101000,101000,4
|
|
20230906,091000,6266500,101100,101100,101100,101100,3
|
|
20230906,090900,5963200,101000,101000,101000,101000,0
|
|
20230906,090800,5963200,101000,101000,101000,101000,5
|
|
20230906,090700,5458200,101000,101000,101000,101000,0
|
|
20230906,090600,5458200,101000,101000,101000,101000,25
|
|
20230906,090500,2933200,101000,101300,101300,101000,24
|
|
20230906,090400,508000,101600,101600,101600,101600,0
|
|
20230906,090300,508000,101600,101600,101600,101600,0
|
|
20230906,090200,508000,101600,101600,101600,101600,5
|
|
20230906,090100,0,101600,101600,101600,101600,0
|
|
20230906,090000,0,101600,101600,101600,101600,0
|