661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195800,402186900,100300,100300,100300,100300,122
|
|
20230907,195700,402186900,100300,100300,100300,100300,0
|
|
20230907,195600,402186900,100300,100300,100300,100300,0
|
|
20230907,195500,402186900,100300,100300,100300,100300,0
|
|
20230907,195400,402186900,100300,100300,100300,100300,0
|
|
20230907,195300,402186900,100300,100300,100300,100300,0
|
|
20230907,195200,402186900,100300,100300,100300,100300,0
|
|
20230907,195100,402186900,100300,100300,100300,100300,0
|
|
20230907,195000,402186900,100300,100300,100300,100300,0
|
|
20230907,194900,402186900,100300,100300,100300,100300,0
|
|
20230907,194800,402186900,100300,100300,100300,100300,0
|
|
20230907,194700,402186900,100300,100300,100300,100300,0
|
|
20230907,194600,402186900,100300,100300,100300,100300,0
|
|
20230907,194500,402186900,100300,100300,100300,100300,0
|
|
20230907,194400,402186900,100300,100300,100300,100300,0
|
|
20230907,194300,402186900,100300,100300,100300,100300,0
|
|
20230907,194200,402186900,100300,100300,100300,100300,0
|
|
20230907,194100,402186900,100300,100300,100300,100300,0
|
|
20230907,194000,402186900,100300,100300,100300,100300,0
|
|
20230907,193900,402186900,100300,100300,100300,100300,0
|
|
20230907,193800,402186900,100300,100300,100300,100300,0
|
|
20230907,193700,402186900,100300,100300,100300,100300,0
|
|
20230907,193600,402186900,100300,100300,100300,100300,0
|
|
20230907,193500,402186900,100300,100300,100300,100300,0
|
|
20230907,193400,402186900,100300,100300,100300,100300,0
|
|
20230907,193300,402186900,100300,100300,100300,100300,0
|
|
20230907,193200,402186900,100300,100300,100300,100300,0
|
|
20230907,193100,402186900,100300,100300,100300,100300,0
|
|
20230907,193000,402186900,100300,100300,100300,100300,0
|
|
20230907,192900,402186900,100300,100300,100300,100300,0
|
|
20230907,192800,402186900,100300,100300,100300,100300,122
|
|
20230907,192700,402186900,100300,100300,100300,100300,0
|
|
20230907,192600,402186900,100300,100300,100300,100300,0
|
|
20230907,192500,402186900,100300,100300,100300,100300,0
|
|
20230907,192400,402186900,100300,100300,100300,100300,0
|
|
20230907,192300,402186900,100300,100300,100300,100300,0
|
|
20230907,192200,402186900,100300,100300,100300,100300,0
|
|
20230907,192100,402186900,100300,100300,100300,100300,0
|
|
20230907,192000,402186900,100300,100300,100300,100300,0
|
|
20230907,191900,402186900,100300,100300,100300,100300,0
|
|
20230907,191800,402186900,100300,100300,100300,100300,0
|
|
20230907,191700,402186900,100300,100300,100300,100300,0
|
|
20230907,191600,402186900,100300,100300,100300,100300,0
|
|
20230907,191500,402186900,100300,100300,100300,100300,0
|
|
20230907,191400,402186900,100300,100300,100300,100300,0
|
|
20230907,191300,402186900,100300,100300,100300,100300,0
|
|
20230907,191200,402186900,100300,100300,100300,100300,0
|
|
20230907,191100,402186900,100300,100300,100300,100300,0
|
|
20230907,191000,402186900,100300,100300,100300,100300,0
|
|
20230907,190900,402186900,100300,100300,100300,100300,0
|
|
20230907,190800,402186900,100300,100300,100300,100300,0
|
|
20230907,190700,402186900,100300,100300,100300,100300,0
|
|
20230907,190600,402186900,100300,100300,100300,100300,0
|
|
20230907,190500,402186900,100300,100300,100300,100300,0
|
|
20230907,190400,402186900,100300,100300,100300,100300,0
|
|
20230907,190300,402186900,100300,100300,100300,100300,0
|
|
20230907,190200,402186900,100300,100300,100300,100300,0
|
|
20230907,190100,402186900,100300,100300,100300,100300,0
|
|
20230907,190000,402186900,100300,100300,100300,100300,0
|
|
20230907,185900,402186900,100300,100300,100300,100300,0
|
|
20230907,185800,402186900,100300,100300,100300,100300,122
|
|
20230907,185700,402186900,100300,100300,100300,100300,0
|
|
20230907,185600,402186900,100300,100300,100300,100300,0
|
|
20230907,185500,402186900,100300,100300,100300,100300,0
|
|
20230907,185400,402186900,100300,100300,100300,100300,0
|
|
20230907,185300,402186900,100300,100300,100300,100300,0
|
|
20230907,185200,402186900,100300,100300,100300,100300,0
|
|
20230907,185100,402186900,100300,100300,100300,100300,0
|
|
20230907,185000,402186900,100300,100300,100300,100300,0
|
|
20230907,184900,402186900,100300,100300,100300,100300,0
|
|
20230907,184800,402186900,100300,100300,100300,100300,0
|
|
20230907,184700,402186900,100300,100300,100300,100300,0
|
|
20230907,184600,402186900,100300,100300,100300,100300,0
|
|
20230907,184500,402186900,100300,100300,100300,100300,0
|
|
20230907,184400,402186900,100300,100300,100300,100300,0
|
|
20230907,184300,402186900,100300,100300,100300,100300,0
|
|
20230907,184200,402186900,100300,100300,100300,100300,0
|
|
20230907,184100,402186900,100300,100300,100300,100300,0
|
|
20230907,184000,402186900,100300,100300,100300,100300,0
|
|
20230907,183900,402186900,100300,100300,100300,100300,0
|
|
20230907,183800,402186900,100300,100300,100300,100300,0
|
|
20230907,183700,402186900,100300,100300,100300,100300,0
|
|
20230907,183600,402186900,100300,100300,100300,100300,0
|
|
20230907,183500,402186900,100300,100300,100300,100300,0
|
|
20230907,183400,402186900,100300,100300,100300,100300,0
|
|
20230907,183300,402186900,100300,100300,100300,100300,0
|
|
20230907,183200,402186900,100300,100300,100300,100300,0
|
|
20230907,183100,402186900,100300,100300,100300,100300,0
|
|
20230907,183000,402186900,100300,100300,100300,100300,0
|
|
20230907,182900,402186900,100300,100300,100300,100300,0
|
|
20230907,182800,402186900,100300,100300,100300,100300,122
|
|
20230907,182700,402186900,100300,100300,100300,100300,0
|
|
20230907,182600,402186900,100300,100300,100300,100300,0
|
|
20230907,182500,402186900,100300,100300,100300,100300,0
|
|
20230907,182400,402186900,100300,100300,100300,100300,0
|
|
20230907,182300,402186900,100300,100300,100300,100300,0
|
|
20230907,182200,402186900,100300,100300,100300,100300,0
|
|
20230907,182100,402186900,100300,100300,100300,100300,0
|
|
20230907,182000,402186900,100300,100300,100300,100300,0
|
|
20230907,181900,402186900,100300,100300,100300,100300,0
|
|
20230907,181800,402186900,100300,100300,100300,100300,0
|
|
20230907,181700,402186900,100300,100300,100300,100300,0
|
|
20230907,181600,402186900,100300,100300,100300,100300,0
|
|
20230907,181500,402186900,100300,100300,100300,100300,0
|
|
20230907,181400,402186900,100300,100300,100300,100300,0
|
|
20230907,181300,402186900,100300,100300,100300,100300,0
|
|
20230907,181200,402186900,100300,100300,100300,100300,0
|
|
20230907,181100,402186900,100300,100300,100300,100300,0
|
|
20230907,181000,402186900,100300,100300,100300,100300,0
|
|
20230907,180900,402186900,100300,100300,100300,100300,0
|
|
20230907,180800,402186900,100300,100300,100300,100300,0
|
|
20230907,180700,402186900,100300,100300,100300,100300,0
|
|
20230907,180600,402186900,100300,100300,100300,100300,0
|
|
20230907,180500,402186900,100300,100300,100300,100300,0
|
|
20230907,180400,402186900,100300,100300,100300,100300,0
|
|
20230907,180300,402186900,100300,100300,100300,100300,0
|
|
20230907,180200,402186900,100300,100300,100300,100300,0
|
|
20230907,180100,402186900,100300,100300,100300,100300,0
|
|
20230907,180000,402186900,100300,100300,100300,100300,0
|
|
20230907,175900,402186900,100300,100300,100300,100300,0
|
|
20230907,175800,402186900,100300,100300,100300,100300,122
|
|
20230907,175700,402186900,100300,100300,100300,100300,0
|
|
20230907,175600,402186900,100300,100300,100300,100300,0
|
|
20230907,175500,402186900,100300,100300,100300,100300,0
|
|
20230907,175400,402186900,100300,100300,100300,100300,0
|
|
20230907,175300,402186900,100300,100300,100300,100300,0
|
|
20230907,175200,402186900,100300,100300,100300,100300,0
|
|
20230907,175100,402186900,100300,100300,100300,100300,0
|
|
20230907,175000,402186900,100300,100300,100300,100300,0
|
|
20230907,174900,402186900,100300,100300,100300,100300,0
|
|
20230907,174800,402186900,100300,100300,100300,100300,0
|
|
20230907,174700,402186900,100300,100300,100300,100300,0
|
|
20230907,174600,402186900,100300,100300,100300,100300,0
|
|
20230907,174500,402186900,100300,100300,100300,100300,0
|
|
20230907,174400,402186900,100300,100300,100300,100300,0
|
|
20230907,174300,402186900,100300,100300,100300,100300,0
|
|
20230907,174200,402186900,100300,100300,100300,100300,0
|
|
20230907,174100,402186900,100300,100300,100300,100300,0
|
|
20230907,174000,402186900,100300,100300,100300,100300,0
|
|
20230907,173900,402186900,100300,100300,100300,100300,0
|
|
20230907,173800,402186900,100300,100300,100300,100300,0
|
|
20230907,173700,402186900,100300,100300,100300,100300,0
|
|
20230907,173600,402186900,100300,100300,100300,100300,0
|
|
20230907,173500,402186900,100300,100300,100300,100300,0
|
|
20230907,173400,402186900,100300,100300,100300,100300,0
|
|
20230907,173300,402186900,100300,100300,100300,100300,0
|
|
20230907,173200,402186900,100300,100300,100300,100300,0
|
|
20230907,173100,402186900,100300,100300,100300,100300,0
|
|
20230907,173000,402186900,100300,100300,100300,100300,0
|
|
20230907,172900,402186900,100300,100300,100300,100300,0
|
|
20230907,172800,402186900,100300,100300,100300,100300,122
|
|
20230907,172700,402186900,100300,100300,100300,100300,0
|
|
20230907,172600,402186900,100300,100300,100300,100300,0
|
|
20230907,172500,402186900,100300,100300,100300,100300,0
|
|
20230907,172400,402186900,100300,100300,100300,100300,0
|
|
20230907,172300,402186900,100300,100300,100300,100300,0
|
|
20230907,172200,402186900,100300,100300,100300,100300,0
|
|
20230907,172100,402186900,100300,100300,100300,100300,0
|
|
20230907,172000,402186900,100300,100300,100300,100300,0
|
|
20230907,171900,402186900,100300,100300,100300,100300,0
|
|
20230907,171800,402186900,100300,100300,100300,100300,0
|
|
20230907,171700,402186900,100300,100300,100300,100300,0
|
|
20230907,171600,402186900,100300,100300,100300,100300,0
|
|
20230907,171500,402186900,100300,100300,100300,100300,0
|
|
20230907,171400,402186900,100300,100300,100300,100300,0
|
|
20230907,171300,402186900,100300,100300,100300,100300,0
|
|
20230907,171200,402186900,100300,100300,100300,100300,0
|
|
20230907,171100,402186900,100300,100300,100300,100300,0
|
|
20230907,171000,402186900,100300,100300,100300,100300,0
|
|
20230907,170900,402186900,100300,100300,100300,100300,0
|
|
20230907,170800,402186900,100300,100300,100300,100300,0
|
|
20230907,170700,402186900,100300,100300,100300,100300,0
|
|
20230907,170600,402186900,100300,100300,100300,100300,0
|
|
20230907,170500,402186900,100300,100300,100300,100300,0
|
|
20230907,170400,402186900,100300,100300,100300,100300,0
|
|
20230907,170300,402186900,100300,100300,100300,100300,0
|
|
20230907,170200,402186900,100300,100300,100300,100300,0
|
|
20230907,170100,402186900,100300,100300,100300,100300,0
|
|
20230907,170000,402186900,100300,100300,100300,100300,0
|
|
20230907,165900,402186900,100300,100300,100300,100300,0
|
|
20230907,165800,402186900,100300,100300,100300,100300,122
|
|
20230907,165700,402186900,100300,100300,100300,100300,0
|
|
20230907,165600,402186900,100300,100300,100300,100300,0
|
|
20230907,165500,402186900,100300,100300,100300,100300,0
|
|
20230907,165400,402186900,100300,100300,100300,100300,0
|
|
20230907,165300,402186900,100300,100300,100300,100300,0
|
|
20230907,165200,402186900,100300,100300,100300,100300,0
|
|
20230907,165100,402186900,100300,100300,100300,100300,0
|
|
20230907,165000,402186900,100300,100300,100300,100300,0
|
|
20230907,164900,402186900,100300,100300,100300,100300,0
|
|
20230907,164800,402186900,100300,100300,100300,100300,0
|
|
20230907,164700,402186900,100300,100300,100300,100300,0
|
|
20230907,164600,402186900,100300,100300,100300,100300,0
|
|
20230907,164500,402186900,100300,100300,100300,100300,0
|
|
20230907,164400,402186900,100300,100300,100300,100300,0
|
|
20230907,164300,402186900,100300,100300,100300,100300,0
|
|
20230907,164200,402186900,100300,100300,100300,100300,0
|
|
20230907,164100,402186900,100300,100300,100300,100300,0
|
|
20230907,164000,402186900,100300,100300,100300,100300,0
|
|
20230907,163900,402186900,100300,100300,100300,100300,0
|
|
20230907,163800,402186900,100300,100300,100300,100300,0
|
|
20230907,163700,402186900,100300,100300,100300,100300,0
|
|
20230907,163600,402186900,100300,100300,100300,100300,0
|
|
20230907,163500,402186900,100300,100300,100300,100300,0
|
|
20230907,163400,402186900,100300,100300,100300,100300,0
|
|
20230907,163300,402186900,100300,100300,100300,100300,0
|
|
20230907,163200,402186900,100300,100300,100300,100300,0
|
|
20230907,163100,402186900,100300,100300,100300,100300,0
|
|
20230907,163000,402186900,100300,100300,100300,100300,0
|
|
20230907,162900,402186900,100300,100300,100300,100300,0
|
|
20230907,162800,402186900,100300,100300,100300,100300,122
|
|
20230907,162700,402186900,100300,100300,100300,100300,0
|
|
20230907,162600,402186900,100300,100300,100300,100300,0
|
|
20230907,162500,402186900,100300,100300,100300,100300,0
|
|
20230907,162400,402186900,100300,100300,100300,100300,0
|
|
20230907,162300,402186900,100300,100300,100300,100300,0
|
|
20230907,162200,402186900,100300,100300,100300,100300,0
|
|
20230907,162100,402186900,100300,100300,100300,100300,0
|
|
20230907,162000,402186900,100300,100300,100300,100300,0
|
|
20230907,161900,402186900,100300,100300,100300,100300,0
|
|
20230907,161800,402186900,100300,100300,100300,100300,0
|
|
20230907,161700,402186900,100300,100300,100300,100300,0
|
|
20230907,161600,402186900,100300,100300,100300,100300,0
|
|
20230907,161500,402186900,100300,100300,100300,100300,0
|
|
20230907,161400,402186900,100300,100300,100300,100300,0
|
|
20230907,161300,402186900,100300,100300,100300,100300,0
|
|
20230907,161200,402186900,100300,100300,100300,100300,0
|
|
20230907,161100,402186900,100300,100300,100300,100300,0
|
|
20230907,161000,402186900,100300,100300,100300,100300,0
|
|
20230907,160900,402186900,100300,100300,100300,100300,0
|
|
20230907,160800,402186900,100300,100300,100300,100300,0
|
|
20230907,160700,402186900,100300,100300,100300,100300,0
|
|
20230907,160600,402186900,100300,100300,100300,100300,0
|
|
20230907,160500,402186900,100300,100300,100300,100300,0
|
|
20230907,160400,402186900,100300,100300,100300,100300,0
|
|
20230907,160300,402186900,100300,100300,100300,100300,0
|
|
20230907,160200,402186900,100300,100300,100300,100300,0
|
|
20230907,160100,402186900,100300,100300,100300,100300,0
|
|
20230907,160000,402186900,100300,100300,100300,100300,0
|
|
20230907,155900,402186900,100300,100300,100300,100300,0
|
|
20230907,155800,402186900,100300,100300,100300,100300,122
|
|
20230907,155700,402186900,100300,100300,100300,100300,0
|
|
20230907,155600,402186900,100300,100300,100300,100300,0
|
|
20230907,155500,402186900,100300,100300,100300,100300,0
|
|
20230907,155400,402186900,100300,100300,100300,100300,0
|
|
20230907,155300,402186900,100300,100300,100300,100300,0
|
|
20230907,155200,402186900,100300,100300,100300,100300,0
|
|
20230907,155100,402186900,100300,100300,100300,100300,0
|
|
20230907,155000,402186900,100300,100300,100300,100300,0
|
|
20230907,154900,402186900,100300,100300,100300,100300,0
|
|
20230907,154800,402186900,100300,100300,100300,100300,0
|
|
20230907,154700,402186900,100300,100300,100300,100300,0
|
|
20230907,154600,402186900,100300,100300,100300,100300,0
|
|
20230907,154500,402186900,100300,100300,100300,100300,0
|
|
20230907,154400,402186900,100300,100300,100300,100300,0
|
|
20230907,154300,402186900,100300,100300,100300,100300,0
|
|
20230907,154200,402186900,100300,100300,100300,100300,0
|
|
20230907,154100,402186900,100300,100300,100300,100300,0
|
|
20230907,154000,402186900,100300,100300,100300,100300,0
|
|
20230907,153900,402186900,100300,100300,100300,100300,0
|
|
20230907,153800,402186900,100300,100300,100300,100300,0
|
|
20230907,153700,402186900,100300,100300,100300,100300,0
|
|
20230907,153600,402186900,100300,100300,100300,100300,0
|
|
20230907,153500,402186900,100300,100300,100300,100300,0
|
|
20230907,153400,402186900,100300,100300,100300,100300,0
|
|
20230907,153300,402186900,100300,100300,100300,100300,0
|
|
20230907,153200,402186900,100300,100300,100300,100300,0
|
|
20230907,153100,402186900,100300,100300,100300,100300,0
|
|
20230907,153000,402186900,100300,100300,100300,100300,122
|
|
20230907,152900,389950300,100000,100000,100000,100000,0
|
|
20230907,152800,389950300,100000,100000,100000,100000,0
|
|
20230907,152700,389950300,100000,100000,100000,100000,0
|
|
20230907,152600,389950300,100000,100000,100000,100000,0
|
|
20230907,152500,389950300,100000,100000,100000,100000,0
|
|
20230907,152400,389950300,100000,100000,100000,100000,0
|
|
20230907,152300,389950300,100000,100000,100000,100000,0
|
|
20230907,152200,389950300,100000,100000,100000,100000,0
|
|
20230907,152100,389950300,100000,100000,100000,100000,0
|
|
20230907,152000,389950300,100000,100000,100000,100000,0
|
|
20230907,151900,389950300,100000,99600,100000,99600,2
|
|
20230907,151800,389750700,99500,99600,99600,99500,100
|
|
20230907,151700,379795100,100000,99700,100000,99700,101
|
|
20230907,151600,369725100,99700,99700,99700,99700,0
|
|
20230907,151500,369725100,99700,99700,99700,99700,1
|
|
20230907,151400,369625400,100000,100000,100000,100000,2
|
|
20230907,151300,369425400,99600,99600,99600,99600,0
|
|
20230907,151200,369425400,99600,99700,99700,99600,20
|
|
20230907,151100,367432800,100000,100000,100000,100000,0
|
|
20230907,151000,367432800,100000,100000,100000,100000,0
|
|
20230907,150900,367432800,100000,100000,100000,100000,2
|
|
20230907,150800,367232800,99900,99900,99900,99900,0
|
|
20230907,150700,367232800,99900,99900,99900,99900,1
|
|
20230907,150600,367132900,99900,99900,99900,99900,9
|
|
20230907,150500,366233800,100200,100200,100200,100200,0
|
|
20230907,150400,366233800,100200,100200,100200,100200,0
|
|
20230907,150300,366233800,100200,100200,100200,100200,0
|
|
20230907,150200,366233800,100200,100000,100200,100000,5
|
|
20230907,150100,365733000,99800,99800,99800,99800,0
|
|
20230907,150000,365733000,99800,99800,99800,99800,44
|
|
20230907,145900,361341800,99600,99600,99600,99600,0
|
|
20230907,145800,361341800,99600,99600,99600,99600,24
|
|
20230907,145700,358951400,99600,99600,99600,99600,12
|
|
20230907,145600,357756200,99500,99500,99500,99500,42
|
|
20230907,145500,353577200,99500,99500,99500,99500,47
|
|
20230907,145400,348900700,99600,99700,99700,99600,15
|
|
20230907,145300,347406500,99500,99500,99500,99500,0
|
|
20230907,145200,347406500,99500,99500,99500,99500,0
|
|
20230907,145100,347406500,99500,99500,99500,99500,0
|
|
20230907,145000,347406500,99500,99500,99500,99500,0
|
|
20230907,144900,347406500,99500,99500,99500,99500,0
|
|
20230907,144800,347406500,99500,99500,99500,99500,0
|
|
20230907,144700,347406500,99500,99500,99500,99500,40
|
|
20230907,144600,343426500,99500,99600,99600,99500,182
|
|
20230907,144500,325317300,99600,99600,99600,99600,6
|
|
20230907,144400,324719700,99600,99900,99900,99600,14
|
|
20230907,144300,323324400,99600,99600,99600,99600,1
|
|
20230907,144200,323224800,99600,99700,99700,99600,259
|
|
20230907,144100,297414600,100000,100000,100000,100000,0
|
|
20230907,144000,297414600,100000,100000,100000,100000,0
|
|
20230907,143900,297414600,100000,100000,100000,100000,0
|
|
20230907,143800,297414600,100000,100000,100000,100000,0
|
|
20230907,143700,297414600,100000,100000,100000,100000,0
|
|
20230907,143600,297414600,100000,100000,100000,100000,0
|
|
20230907,143500,297414600,100000,100000,100000,100000,0
|
|
20230907,143400,297414600,100000,100000,100000,100000,0
|
|
20230907,143300,297414600,100000,100000,100000,100000,0
|
|
20230907,143200,297414600,100000,99700,100000,99700,50
|
|
20230907,143100,292425200,99700,99700,99700,99700,0
|
|
20230907,143000,292425200,99700,99800,99800,99700,150
|
|
20230907,142900,277461000,99900,99900,99900,99900,0
|
|
20230907,142800,277461000,99900,99900,99900,99900,0
|
|
20230907,142700,277461000,99900,99900,99900,99900,0
|
|
20230907,142600,277461000,99900,99900,99900,99900,24
|
|
20230907,142500,275063400,99900,100000,100000,99900,350
|
|
20230907,142400,240074500,100100,100100,100100,100100,0
|
|
20230907,142300,240074500,100100,100100,100100,100100,0
|
|
20230907,142200,240074500,100100,100100,100100,100100,1
|
|
20230907,142100,239974400,100100,100100,100100,100100,19
|
|
20230907,142000,238072500,100100,100100,100100,100100,0
|
|
20230907,141900,238072500,100100,100100,100100,100100,14
|
|
20230907,141800,236671100,100000,100000,100000,100000,11
|
|
20230907,141700,235571100,100000,100000,100000,100000,0
|
|
20230907,141600,235571100,100000,100000,100000,100000,45
|
|
20230907,141500,231071100,100000,100000,100000,100000,1
|
|
20230907,141400,230971100,100000,100000,100000,100000,0
|
|
20230907,141300,230971100,100000,100200,100200,100000,8
|
|
20230907,141200,230170800,100100,100100,100100,100100,0
|
|
20230907,141100,230170800,100100,100100,100100,100100,1
|
|
20230907,141000,230070700,100100,100100,100100,100100,0
|
|
20230907,140900,230070700,100100,100100,100100,100100,0
|
|
20230907,140800,230070700,100100,100100,100100,100100,0
|
|
20230907,140700,230070700,100100,100100,100100,100100,0
|
|
20230907,140600,230070700,100100,100100,100100,100100,1
|
|
20230907,140500,229970600,100200,100200,100200,100200,0
|
|
20230907,140400,229970600,100200,100200,100200,100200,0
|
|
20230907,140300,229970600,100200,100100,100200,100100,20
|
|
20230907,140200,227966800,100200,100200,100200,100200,0
|
|
20230907,140100,227966800,100200,100200,100200,100200,1
|
|
20230907,140000,227866600,100100,100100,100100,100100,1
|
|
20230907,135900,227766500,100000,100000,100000,100000,4
|
|
20230907,135800,227366500,100400,100400,100400,100400,0
|
|
20230907,135700,227366500,100400,100400,100400,100400,0
|
|
20230907,135600,227366500,100400,100400,100400,100400,0
|
|
20230907,135500,227366500,100400,100000,100400,100000,2
|
|
20230907,135400,227166100,100400,100400,100400,100400,0
|
|
20230907,135300,227166100,100400,100400,100400,100400,0
|
|
20230907,135200,227166100,100400,100400,100400,100400,0
|
|
20230907,135100,227166100,100400,100400,100400,100400,0
|
|
20230907,135000,227166100,100400,100400,100400,100400,1
|
|
20230907,134900,227065700,100100,100100,100100,100100,0
|
|
20230907,134800,227065700,100100,100100,100100,100100,0
|
|
20230907,134700,227065700,100100,100100,100100,100100,0
|
|
20230907,134600,227065700,100100,100100,100100,100100,0
|
|
20230907,134500,227065700,100100,100100,100100,100100,0
|
|
20230907,134400,227065700,100100,100100,100100,100100,0
|
|
20230907,134300,227065700,100100,100100,100100,100100,0
|
|
20230907,134200,227065700,100100,100100,100100,100100,1
|
|
20230907,134100,226965600,100100,100100,100100,100100,0
|
|
20230907,134000,226965600,100100,100100,100100,100100,0
|
|
20230907,133900,226965600,100100,100100,100100,100100,0
|
|
20230907,133800,226965600,100100,100100,100100,100100,0
|
|
20230907,133700,226965600,100100,100100,100100,100100,0
|
|
20230907,133600,226965600,100100,100100,100100,100100,0
|
|
20230907,133500,226965600,100100,100100,100100,100100,4
|
|
20230907,133400,226565200,100100,100100,100100,100100,0
|
|
20230907,133300,226565200,100100,100100,100100,100100,5
|
|
20230907,133200,226064700,100100,100000,100100,100000,49
|
|
20230907,133100,221164100,100100,100100,100100,100100,206
|
|
20230907,133000,200543500,100100,100200,100200,100100,41
|
|
20230907,132900,196438400,100200,100200,100200,100200,0
|
|
20230907,132800,196438400,100200,100200,100200,100200,69
|
|
20230907,132700,189524600,100300,100300,100300,100300,0
|
|
20230907,132600,189524600,100300,100300,100300,100300,0
|
|
20230907,132500,189524600,100300,100300,100300,100300,0
|
|
20230907,132400,189524600,100300,100300,100300,100300,0
|
|
20230907,132300,189524600,100300,100300,100300,100300,0
|
|
20230907,132200,189524600,100300,100300,100300,100300,0
|
|
20230907,132100,189524600,100300,100300,100300,100300,0
|
|
20230907,132000,189524600,100300,100300,100300,100300,0
|
|
20230907,131900,189524600,100300,100300,100300,100300,0
|
|
20230907,131800,189524600,100300,100300,100300,100300,0
|
|
20230907,131700,189524600,100300,100300,100300,100300,0
|
|
20230907,131600,189524600,100300,100300,100300,100300,0
|
|
20230907,131500,189524600,100300,100300,100300,100300,31
|
|
20230907,131400,186415300,100300,100300,100300,100300,1
|
|
20230907,131300,186315000,100300,100300,100300,100300,1
|
|
20230907,131200,186214700,100300,100300,100300,100300,0
|
|
20230907,131100,186214700,100300,100300,100300,100300,0
|
|
20230907,131000,186214700,100300,100300,100300,100300,0
|
|
20230907,130900,186214700,100300,100400,100400,100300,27
|
|
20230907,130800,183505700,100400,100400,100400,100400,0
|
|
20230907,130700,183505700,100400,100400,100400,100400,0
|
|
20230907,130600,183505700,100400,100400,100400,100400,0
|
|
20230907,130500,183505700,100400,100400,100400,100400,0
|
|
20230907,130400,183505700,100400,100400,100400,100400,0
|
|
20230907,130300,183505700,100400,100400,100400,100400,0
|
|
20230907,130200,183505700,100400,100400,100400,100400,0
|
|
20230907,130100,183505700,100400,100400,100400,100400,7
|
|
20230907,130000,182802900,100400,100400,100400,100400,0
|
|
20230907,125900,182802900,100400,100400,100400,100400,0
|
|
20230907,125800,182802900,100400,100400,100400,100400,4
|
|
20230907,125700,182401300,100400,100400,100400,100400,1
|
|
20230907,125600,182300900,100400,100400,100400,100400,0
|
|
20230907,125500,182300900,100400,100400,100400,100400,5
|
|
20230907,125400,181798900,100300,100300,100300,100300,0
|
|
20230907,125300,181798900,100300,100300,100300,100300,0
|
|
20230907,125200,181798900,100300,100300,100300,100300,0
|
|
20230907,125100,181798900,100300,100300,100300,100300,27
|
|
20230907,125000,179090800,100400,100400,100400,100400,0
|
|
20230907,124900,179090800,100400,100400,100400,100400,0
|
|
20230907,124800,179090800,100400,100400,100400,100400,0
|
|
20230907,124700,179090800,100400,100400,100400,100400,0
|
|
20230907,124600,179090800,100400,100400,100400,100400,0
|
|
20230907,124500,179090800,100400,100400,100400,100400,0
|
|
20230907,124400,179090800,100400,100400,100400,100400,0
|
|
20230907,124300,179090800,100400,100400,100400,100400,0
|
|
20230907,124200,179090800,100400,100400,100400,100400,0
|
|
20230907,124100,179090800,100400,100400,100400,100400,1
|
|
20230907,124000,178990400,100400,100400,100400,100400,0
|
|
20230907,123900,178990400,100400,100400,100400,100400,0
|
|
20230907,123800,178990400,100400,100400,100400,100400,0
|
|
20230907,123700,178990400,100400,100400,100400,100400,0
|
|
20230907,123600,178990400,100400,100400,100400,100400,0
|
|
20230907,123500,178990400,100400,100400,100400,100400,0
|
|
20230907,123400,178990400,100400,100400,100400,100400,1
|
|
20230907,123300,178890000,100600,100600,100600,100600,0
|
|
20230907,123200,178890000,100600,100600,100600,100600,0
|
|
20230907,123100,178890000,100600,100600,100600,100600,0
|
|
20230907,123000,178890000,100600,100600,100600,100600,0
|
|
20230907,122900,178890000,100600,100600,100600,100600,0
|
|
20230907,122800,178890000,100600,100600,100600,100600,0
|
|
20230907,122700,178890000,100600,100600,100600,100600,0
|
|
20230907,122600,178890000,100600,100600,100600,100600,0
|
|
20230907,122500,178890000,100600,100600,100600,100600,0
|
|
20230907,122400,178890000,100600,100600,100600,100600,0
|
|
20230907,122300,178890000,100600,100600,100600,100600,0
|
|
20230907,122200,178890000,100600,100600,100600,100600,0
|
|
20230907,122100,178890000,100600,100600,100600,100600,0
|
|
20230907,122000,178890000,100600,100600,100600,100600,0
|
|
20230907,121900,178890000,100600,100600,100600,100600,0
|
|
20230907,121800,178890000,100600,100600,100600,100600,1
|
|
20230907,121700,178789400,100400,100400,100400,100400,0
|
|
20230907,121600,178789400,100400,100400,100400,100400,0
|
|
20230907,121500,178789400,100400,100400,100400,100400,0
|
|
20230907,121400,178789400,100400,100400,100400,100400,0
|
|
20230907,121300,178789400,100400,100400,100400,100400,0
|
|
20230907,121200,178789400,100400,100400,100400,100400,0
|
|
20230907,121100,178789400,100400,100400,100400,100400,0
|
|
20230907,121000,178789400,100400,100400,100400,100400,0
|
|
20230907,120900,178789400,100400,100400,100400,100400,0
|
|
20230907,120800,178789400,100400,100400,100400,100400,2
|
|
20230907,120700,178588600,100400,100400,100400,100400,105
|
|
20230907,120600,168046600,100400,100400,100400,100400,0
|
|
20230907,120500,168046600,100400,100400,100400,100400,0
|
|
20230907,120400,168046600,100400,100400,100400,100400,0
|
|
20230907,120300,168046600,100400,100400,100400,100400,0
|
|
20230907,120200,168046600,100400,100400,100400,100400,30
|
|
20230907,120100,165034600,100400,100400,100400,100400,0
|
|
20230907,120000,165034600,100400,100400,100400,100400,0
|
|
20230907,115900,165034600,100400,100400,100400,100400,0
|
|
20230907,115800,165034600,100400,100400,100400,100400,0
|
|
20230907,115700,165034600,100400,100400,100400,100400,0
|
|
20230907,115600,165034600,100400,100400,100400,100400,0
|
|
20230907,115500,165034600,100400,100400,100400,100400,0
|
|
20230907,115400,165034600,100400,100400,100400,100400,0
|
|
20230907,115300,165034600,100400,100400,100400,100400,0
|
|
20230907,115200,165034600,100400,100400,100400,100400,0
|
|
20230907,115100,165034600,100400,100400,100400,100400,0
|
|
20230907,115000,165034600,100400,100400,100400,100400,0
|
|
20230907,114900,165034600,100400,100400,100400,100400,0
|
|
20230907,114800,165034600,100400,100400,100400,100400,0
|
|
20230907,114700,165034600,100400,100400,100400,100400,0
|
|
20230907,114600,165034600,100400,100400,100400,100400,0
|
|
20230907,114500,165034600,100400,100400,100400,100400,0
|
|
20230907,114400,165034600,100400,100400,100400,100400,0
|
|
20230907,114300,165034600,100400,100400,100400,100400,0
|
|
20230907,114200,165034600,100400,100400,100400,100400,0
|
|
20230907,114100,165034600,100400,100400,100400,100400,0
|
|
20230907,114000,165034600,100400,100400,100400,100400,0
|
|
20230907,113900,165034600,100400,100400,100400,100400,0
|
|
20230907,113800,165034600,100400,100400,100400,100400,0
|
|
20230907,113700,165034600,100400,100400,100400,100400,0
|
|
20230907,113600,165034600,100400,100400,100400,100400,0
|
|
20230907,113500,165034600,100400,100400,100400,100400,0
|
|
20230907,113400,165034600,100400,100500,100500,100400,15
|
|
20230907,113300,163528500,100800,100800,100800,100800,0
|
|
20230907,113200,163528500,100800,100800,100800,100800,30
|
|
20230907,113100,160504500,100400,100400,100400,100400,0
|
|
20230907,113000,160504500,100400,100400,100400,100400,0
|
|
20230907,112900,160504500,100400,100400,100400,100400,0
|
|
20230907,112800,160504500,100400,100400,100400,100400,0
|
|
20230907,112700,160504500,100400,100400,100400,100400,0
|
|
20230907,112600,160504500,100400,100400,100400,100400,0
|
|
20230907,112500,160504500,100400,100400,100400,100400,3
|
|
20230907,112400,160203300,100400,100400,100400,100400,0
|
|
20230907,112300,160203300,100400,100400,100400,100400,0
|
|
20230907,112200,160203300,100400,100400,100400,100400,0
|
|
20230907,112100,160203300,100400,100400,100400,100400,0
|
|
20230907,112000,160203300,100400,100400,100400,100400,0
|
|
20230907,111900,160203300,100400,100400,100400,100400,0
|
|
20230907,111800,160203300,100400,100400,100400,100400,0
|
|
20230907,111700,160203300,100400,100400,100400,100400,0
|
|
20230907,111600,160203300,100400,100400,100400,100400,15
|
|
20230907,111500,158697300,100500,100500,100500,100500,0
|
|
20230907,111400,158697300,100500,100500,100500,100500,0
|
|
20230907,111300,158697300,100500,100500,100500,100500,0
|
|
20230907,111200,158697300,100500,100500,100500,100500,0
|
|
20230907,111100,158697300,100500,100500,100500,100500,0
|
|
20230907,111000,158697300,100500,100500,100500,100500,0
|
|
20230907,110900,158697300,100500,100500,100500,100500,0
|
|
20230907,110800,158697300,100500,100500,100500,100500,0
|
|
20230907,110700,158697300,100500,100500,100500,100500,2
|
|
20230907,110600,158496300,100400,100400,100400,100400,0
|
|
20230907,110500,158496300,100400,100400,100400,100400,0
|
|
20230907,110400,158496300,100400,100400,100400,100400,0
|
|
20230907,110300,158496300,100400,100400,100400,100400,0
|
|
20230907,110200,158496300,100400,100400,100400,100400,0
|
|
20230907,110100,158496300,100400,100400,100400,100400,0
|
|
20230907,110000,158496300,100400,100500,100500,100400,113
|
|
20230907,105900,147150600,100500,100500,100500,100500,2
|
|
20230907,105800,146949600,100500,100500,100500,100500,0
|
|
20230907,105700,146949600,100500,100500,100500,100500,0
|
|
20230907,105600,146949600,100500,100500,100500,100500,0
|
|
20230907,105500,146949600,100500,100500,100500,100500,0
|
|
20230907,105400,146949600,100500,100500,100500,100500,8
|
|
20230907,105300,146145600,100500,100500,100500,100500,25
|
|
20230907,105200,143633100,100500,100500,100500,100500,0
|
|
20230907,105100,143633100,100500,100500,100500,100500,0
|
|
20230907,105000,143633100,100500,100500,100500,100500,0
|
|
20230907,104900,143633100,100500,100500,100500,100500,36
|
|
20230907,104800,140015100,100500,100500,100500,100500,1
|
|
20230907,104700,139914600,100500,100500,100500,100500,0
|
|
20230907,104600,139914600,100500,100500,100500,100500,30
|
|
20230907,104500,136899600,100500,100500,100500,100500,0
|
|
20230907,104400,136899600,100500,100500,100500,100500,0
|
|
20230907,104300,136899600,100500,100500,100500,100500,0
|
|
20230907,104200,136899600,100500,100500,100500,100500,0
|
|
20230907,104100,136899600,100500,100500,100500,100500,0
|
|
20230907,104000,136899600,100500,100500,100500,100500,0
|
|
20230907,103900,136899600,100500,100500,100500,100500,30
|
|
20230907,103800,133884600,100500,100500,100500,100500,0
|
|
20230907,103700,133884600,100500,100500,100500,100500,9
|
|
20230907,103600,132980100,100500,100500,100500,100500,0
|
|
20230907,103500,132980100,100500,100500,100500,100500,50
|
|
20230907,103400,127955100,100600,100600,100600,100600,0
|
|
20230907,103300,127955100,100600,100600,100600,100600,0
|
|
20230907,103200,127955100,100600,100600,100600,100600,0
|
|
20230907,103100,127955100,100600,100600,100600,100600,17
|
|
20230907,103000,126244900,100500,100500,100500,100500,0
|
|
20230907,102900,126244900,100500,100500,100500,100500,0
|
|
20230907,102800,126244900,100500,100500,100500,100500,0
|
|
20230907,102700,126244900,100500,100500,100500,100500,0
|
|
20230907,102600,126244900,100500,100500,100500,100500,0
|
|
20230907,102500,126244900,100500,100500,100500,100500,0
|
|
20230907,102400,126244900,100500,100500,100500,100500,10
|
|
20230907,102300,125239900,100500,100600,100600,100500,45
|
|
20230907,102200,120716300,100600,100600,100600,100600,0
|
|
20230907,102100,120716300,100600,100600,100600,100600,10
|
|
20230907,102000,119710300,100900,100900,100900,100900,0
|
|
20230907,101900,119710300,100900,100800,100900,100800,5
|
|
20230907,101800,119205900,100900,100900,100900,100900,0
|
|
20230907,101700,119205900,100900,100900,100900,100900,0
|
|
20230907,101600,119205900,100900,100900,100900,100900,0
|
|
20230907,101500,119205900,100900,100900,100900,100900,0
|
|
20230907,101400,119205900,100900,100900,100900,100900,0
|
|
20230907,101300,119205900,100900,100900,100900,100900,0
|
|
20230907,101200,119205900,100900,100900,100900,100900,0
|
|
20230907,101100,119205900,100900,100900,100900,100900,0
|
|
20230907,101000,119205900,100900,100900,100900,100900,0
|
|
20230907,100900,119205900,100900,100900,100900,100900,0
|
|
20230907,100800,119205900,100900,100700,100900,100700,15
|
|
20230907,100700,117694300,100500,100500,100500,100500,10
|
|
20230907,100600,116689300,100500,100500,100500,100500,17
|
|
20230907,100500,114980800,100400,100400,100400,100400,0
|
|
20230907,100400,114980800,100400,100400,100400,100400,0
|
|
20230907,100300,114980800,100400,100400,100400,100400,3
|
|
20230907,100200,114679600,100400,100400,100400,100400,4
|
|
20230907,100100,114278000,100400,100400,100500,100400,95
|
|
20230907,100000,104739900,100400,100500,100500,100400,34
|
|
20230907,095900,101323000,100500,100500,100500,100500,0
|
|
20230907,095800,101323000,100500,100500,100500,100500,18
|
|
20230907,095700,99514000,100500,100500,100500,100500,0
|
|
20230907,095600,99514000,100500,100500,100500,100500,20
|
|
20230907,095500,97504000,100500,100500,100500,100500,1
|
|
20230907,095400,97403500,100400,100400,100400,100400,0
|
|
20230907,095300,97403500,100400,100400,100400,100400,7
|
|
20230907,095200,96700700,100400,100400,100400,100400,0
|
|
20230907,095100,96700700,100400,100400,100400,100400,34
|
|
20230907,095000,93287100,100500,100500,100500,100500,178
|
|
20230907,094900,75398100,100500,100500,100500,100500,0
|
|
20230907,094800,75398100,100500,100500,100500,100500,0
|
|
20230907,094700,75398100,100500,100500,100500,100500,0
|
|
20230907,094600,75398100,100500,100500,100500,100500,20
|
|
20230907,094500,73388100,100600,100700,100700,100600,26
|
|
20230907,094400,70772400,100600,100600,100600,100600,0
|
|
20230907,094300,70772400,100600,100600,100600,100600,0
|
|
20230907,094200,70772400,100600,100600,100600,100600,36
|
|
20230907,094100,67150800,100700,100700,100700,100700,0
|
|
20230907,094000,67150800,100700,100700,100700,100700,0
|
|
20230907,093900,67150800,100700,100700,100700,100700,1
|
|
20230907,093800,67050100,100700,100700,100700,100700,0
|
|
20230907,093700,67050100,100700,100700,100700,100600,21
|
|
20230907,093600,64936400,100600,100600,100600,100600,11
|
|
20230907,093500,63829800,100500,100500,100500,100500,0
|
|
20230907,093400,63829800,100500,100500,100500,100500,3
|
|
20230907,093300,63528300,100500,100500,100500,100500,0
|
|
20230907,093200,63528300,100500,100400,100500,100400,8
|
|
20230907,093100,62724500,100300,100500,100500,100300,59
|
|
20230907,093000,56804800,100300,100500,100500,100300,2
|
|
20230907,092900,56604000,100500,100400,100500,100400,2
|
|
20230907,092800,56403100,100500,100500,100500,100500,35
|
|
20230907,092700,52885600,100500,100500,100500,100500,0
|
|
20230907,092600,52885600,100500,100500,100500,100500,12
|
|
20230907,092500,51679600,100500,100500,100500,100500,0
|
|
20230907,092400,51679600,100500,100500,100500,100500,2
|
|
20230907,092300,51478600,100800,100500,100800,100500,26
|
|
20230907,092200,48860300,100500,100500,100500,100500,0
|
|
20230907,092100,48860300,100500,100500,100500,100500,0
|
|
20230907,092000,48860300,100500,100500,100500,100500,1
|
|
20230907,091900,48759800,100600,100600,100600,100600,0
|
|
20230907,091800,48759800,100600,100600,100600,100600,1
|
|
20230907,091700,48659200,100700,100700,100700,100700,0
|
|
20230907,091600,48659200,100700,100700,100700,100700,0
|
|
20230907,091500,48659200,100700,100700,100700,100700,1
|
|
20230907,091400,48558500,100700,100700,100700,100700,20
|
|
20230907,091300,46544500,100700,100600,100700,100600,20
|
|
20230907,091200,44531500,100700,100700,100700,100700,10
|
|
20230907,091100,43524500,100700,100700,100700,100700,10
|
|
20230907,091000,42517500,100600,100500,100600,100500,45
|
|
20230907,090900,37992000,100500,100500,100500,100500,0
|
|
20230907,090800,37992000,100500,100500,100500,100500,1
|
|
20230907,090700,37891500,100100,100100,100100,100100,16
|
|
20230907,090600,36289900,100100,100100,100100,100100,40
|
|
20230907,090500,32285900,100100,100500,100500,100000,266
|
|
20230907,090400,5655400,100500,100500,100500,100500,0
|
|
20230907,090300,5655400,100500,100500,100500,100500,1
|
|
20230907,090200,5554900,100800,100800,100800,100800,0
|
|
20230907,090100,5554900,100800,100800,100800,100800,0
|
|
20230907,090000,5554900,100800,101100,101100,100800,55
|