658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195500,169187600,100200,100200,100200,100200,375
|
|
20230908,195400,169187600,100200,100200,100200,100200,0
|
|
20230908,195300,169187600,100200,100200,100200,100200,0
|
|
20230908,195200,169187600,100200,100200,100200,100200,0
|
|
20230908,195100,169187600,100200,100200,100200,100200,0
|
|
20230908,195000,169187600,100200,100200,100200,100200,0
|
|
20230908,194900,169187600,100200,100200,100200,100200,0
|
|
20230908,194800,169187600,100200,100200,100200,100200,0
|
|
20230908,194700,169187600,100200,100200,100200,100200,0
|
|
20230908,194600,169187600,100200,100200,100200,100200,0
|
|
20230908,194500,169187600,100200,100200,100200,100200,0
|
|
20230908,194400,169187600,100200,100200,100200,100200,0
|
|
20230908,194300,169187600,100200,100200,100200,100200,0
|
|
20230908,194200,169187600,100200,100200,100200,100200,0
|
|
20230908,194100,169187600,100200,100200,100200,100200,0
|
|
20230908,194000,169187600,100200,100200,100200,100200,0
|
|
20230908,193900,169187600,100200,100200,100200,100200,0
|
|
20230908,193800,169187600,100200,100200,100200,100200,0
|
|
20230908,193700,169187600,100200,100200,100200,100200,0
|
|
20230908,193600,169187600,100200,100200,100200,100200,0
|
|
20230908,193500,169187600,100200,100200,100200,100200,0
|
|
20230908,193400,169187600,100200,100200,100200,100200,0
|
|
20230908,193300,169187600,100200,100200,100200,100200,0
|
|
20230908,193200,169187600,100200,100200,100200,100200,0
|
|
20230908,193100,169187600,100200,100200,100200,100200,0
|
|
20230908,193000,169187600,100200,100200,100200,100200,0
|
|
20230908,192900,169187600,100200,100200,100200,100200,0
|
|
20230908,192800,169187600,100200,100200,100200,100200,0
|
|
20230908,192700,169187600,100200,100200,100200,100200,0
|
|
20230908,192600,169187600,100200,100200,100200,100200,0
|
|
20230908,192500,169187600,100200,100200,100200,100200,375
|
|
20230908,192400,169187600,100200,100200,100200,100200,0
|
|
20230908,192300,169187600,100200,100200,100200,100200,0
|
|
20230908,192200,169187600,100200,100200,100200,100200,0
|
|
20230908,192100,169187600,100200,100200,100200,100200,0
|
|
20230908,192000,169187600,100200,100200,100200,100200,0
|
|
20230908,191900,169187600,100200,100200,100200,100200,0
|
|
20230908,191800,169187600,100200,100200,100200,100200,0
|
|
20230908,191700,169187600,100200,100200,100200,100200,0
|
|
20230908,191600,169187600,100200,100200,100200,100200,0
|
|
20230908,191500,169187600,100200,100200,100200,100200,0
|
|
20230908,191400,169187600,100200,100200,100200,100200,0
|
|
20230908,191300,169187600,100200,100200,100200,100200,0
|
|
20230908,191200,169187600,100200,100200,100200,100200,0
|
|
20230908,191100,169187600,100200,100200,100200,100200,0
|
|
20230908,191000,169187600,100200,100200,100200,100200,0
|
|
20230908,190900,169187600,100200,100200,100200,100200,0
|
|
20230908,190800,169187600,100200,100200,100200,100200,0
|
|
20230908,190700,169187600,100200,100200,100200,100200,0
|
|
20230908,190600,169187600,100200,100200,100200,100200,0
|
|
20230908,190500,169187600,100200,100200,100200,100200,0
|
|
20230908,190400,169187600,100200,100200,100200,100200,0
|
|
20230908,190300,169187600,100200,100200,100200,100200,0
|
|
20230908,190200,169187600,100200,100200,100200,100200,0
|
|
20230908,190100,169187600,100200,100200,100200,100200,0
|
|
20230908,190000,169187600,100200,100200,100200,100200,0
|
|
20230908,185900,169187600,100200,100200,100200,100200,0
|
|
20230908,185800,169187600,100200,100200,100200,100200,0
|
|
20230908,185700,169187600,100200,100200,100200,100200,0
|
|
20230908,185600,169187600,100200,100200,100200,100200,0
|
|
20230908,185500,169187600,100200,100200,100200,100200,375
|
|
20230908,185400,169187600,100200,100200,100200,100200,0
|
|
20230908,185300,169187600,100200,100200,100200,100200,0
|
|
20230908,185200,169187600,100200,100200,100200,100200,0
|
|
20230908,185100,169187600,100200,100200,100200,100200,0
|
|
20230908,185000,169187600,100200,100200,100200,100200,0
|
|
20230908,184900,169187600,100200,100200,100200,100200,0
|
|
20230908,184800,169187600,100200,100200,100200,100200,0
|
|
20230908,184700,169187600,100200,100200,100200,100200,0
|
|
20230908,184600,169187600,100200,100200,100200,100200,0
|
|
20230908,184500,169187600,100200,100200,100200,100200,0
|
|
20230908,184400,169187600,100200,100200,100200,100200,0
|
|
20230908,184300,169187600,100200,100200,100200,100200,0
|
|
20230908,184200,169187600,100200,100200,100200,100200,0
|
|
20230908,184100,169187600,100200,100200,100200,100200,0
|
|
20230908,184000,169187600,100200,100200,100200,100200,0
|
|
20230908,183900,169187600,100200,100200,100200,100200,0
|
|
20230908,183800,169187600,100200,100200,100200,100200,0
|
|
20230908,183700,169187600,100200,100200,100200,100200,0
|
|
20230908,183600,169187600,100200,100200,100200,100200,0
|
|
20230908,183500,169187600,100200,100200,100200,100200,0
|
|
20230908,183400,169187600,100200,100200,100200,100200,0
|
|
20230908,183300,169187600,100200,100200,100200,100200,0
|
|
20230908,183200,169187600,100200,100200,100200,100200,0
|
|
20230908,183100,169187600,100200,100200,100200,100200,0
|
|
20230908,183000,169187600,100200,100200,100200,100200,0
|
|
20230908,182900,169187600,100200,100200,100200,100200,0
|
|
20230908,182800,169187600,100200,100200,100200,100200,0
|
|
20230908,182700,169187600,100200,100200,100200,100200,0
|
|
20230908,182600,169187600,100200,100200,100200,100200,0
|
|
20230908,182500,169187600,100200,100200,100200,100200,375
|
|
20230908,182400,169187600,100200,100200,100200,100200,0
|
|
20230908,182300,169187600,100200,100200,100200,100200,0
|
|
20230908,182200,169187600,100200,100200,100200,100200,0
|
|
20230908,182100,169187600,100200,100200,100200,100200,0
|
|
20230908,182000,169187600,100200,100200,100200,100200,0
|
|
20230908,181900,169187600,100200,100200,100200,100200,0
|
|
20230908,181800,169187600,100200,100200,100200,100200,0
|
|
20230908,181700,169187600,100200,100200,100200,100200,0
|
|
20230908,181600,169187600,100200,100200,100200,100200,0
|
|
20230908,181500,169187600,100200,100200,100200,100200,0
|
|
20230908,181400,169187600,100200,100200,100200,100200,0
|
|
20230908,181300,169187600,100200,100200,100200,100200,0
|
|
20230908,181200,169187600,100200,100200,100200,100200,0
|
|
20230908,181100,169187600,100200,100200,100200,100200,0
|
|
20230908,181000,169187600,100200,100200,100200,100200,0
|
|
20230908,180900,169187600,100200,100200,100200,100200,0
|
|
20230908,180800,169187600,100200,100200,100200,100200,0
|
|
20230908,180700,169187600,100200,100200,100200,100200,0
|
|
20230908,180600,169187600,100200,100200,100200,100200,0
|
|
20230908,180500,169187600,100200,100200,100200,100200,0
|
|
20230908,180400,169187600,100200,100200,100200,100200,0
|
|
20230908,180300,169187600,100200,100200,100200,100200,0
|
|
20230908,180200,169187600,100200,100200,100200,100200,0
|
|
20230908,180100,169187600,100200,100200,100200,100200,0
|
|
20230908,180000,169187600,100200,100200,100200,100200,0
|
|
20230908,175900,169187600,100200,100200,100200,100200,0
|
|
20230908,175800,169187600,100200,100200,100200,100200,0
|
|
20230908,175700,169187600,100200,100200,100200,100200,0
|
|
20230908,175600,169187600,100200,100200,100200,100200,0
|
|
20230908,175500,169187600,100200,100200,100200,100200,375
|
|
20230908,175400,169187600,100200,100200,100200,100200,0
|
|
20230908,175300,169187600,100200,100200,100200,100200,0
|
|
20230908,175200,169187600,100200,100200,100200,100200,0
|
|
20230908,175100,169187600,100200,100200,100200,100200,0
|
|
20230908,175000,169187600,100200,100200,100200,100200,0
|
|
20230908,174900,169187600,100200,100200,100200,100200,0
|
|
20230908,174800,169187600,100200,100200,100200,100200,0
|
|
20230908,174700,169187600,100200,100200,100200,100200,0
|
|
20230908,174600,169187600,100200,100200,100200,100200,0
|
|
20230908,174500,169187600,100200,100200,100200,100200,0
|
|
20230908,174400,169187600,100200,100200,100200,100200,0
|
|
20230908,174300,169187600,100200,100200,100200,100200,0
|
|
20230908,174200,169187600,100200,100200,100200,100200,0
|
|
20230908,174100,169187600,100200,100200,100200,100200,0
|
|
20230908,174000,169187600,100200,100200,100200,100200,0
|
|
20230908,173900,169187600,100200,100200,100200,100200,0
|
|
20230908,173800,169187600,100200,100200,100200,100200,0
|
|
20230908,173700,169187600,100200,100200,100200,100200,0
|
|
20230908,173600,169187600,100200,100200,100200,100200,0
|
|
20230908,173500,169187600,100200,100200,100200,100200,0
|
|
20230908,173400,169187600,100200,100200,100200,100200,0
|
|
20230908,173300,169187600,100200,100200,100200,100200,0
|
|
20230908,173200,169187600,100200,100200,100200,100200,0
|
|
20230908,173100,169187600,100200,100200,100200,100200,0
|
|
20230908,173000,169187600,100200,100200,100200,100200,0
|
|
20230908,172900,169187600,100200,100200,100200,100200,0
|
|
20230908,172800,169187600,100200,100200,100200,100200,0
|
|
20230908,172700,169187600,100200,100200,100200,100200,0
|
|
20230908,172600,169187600,100200,100200,100200,100200,0
|
|
20230908,172500,169187600,100200,100200,100200,100200,375
|
|
20230908,172400,169187600,100200,100200,100200,100200,0
|
|
20230908,172300,169187600,100200,100200,100200,100200,0
|
|
20230908,172200,169187600,100200,100200,100200,100200,0
|
|
20230908,172100,169187600,100200,100200,100200,100200,0
|
|
20230908,172000,169187600,100200,100200,100200,100200,0
|
|
20230908,171900,169187600,100200,100200,100200,100200,0
|
|
20230908,171800,169187600,100200,100200,100200,100200,0
|
|
20230908,171700,169187600,100200,100200,100200,100200,0
|
|
20230908,171600,169187600,100200,100200,100200,100200,0
|
|
20230908,171500,169187600,100200,100200,100200,100200,0
|
|
20230908,171400,169187600,100200,100200,100200,100200,0
|
|
20230908,171300,169187600,100200,100200,100200,100200,0
|
|
20230908,171200,169187600,100200,100200,100200,100200,0
|
|
20230908,171100,169187600,100200,100200,100200,100200,0
|
|
20230908,171000,169187600,100200,100200,100200,100200,0
|
|
20230908,170900,169187600,100200,100200,100200,100200,0
|
|
20230908,170800,169187600,100200,100200,100200,100200,0
|
|
20230908,170700,169187600,100200,100200,100200,100200,0
|
|
20230908,170600,169187600,100200,100200,100200,100200,0
|
|
20230908,170500,169187600,100200,100200,100200,100200,0
|
|
20230908,170400,169187600,100200,100200,100200,100200,0
|
|
20230908,170300,169187600,100200,100200,100200,100200,0
|
|
20230908,170200,169187600,100200,100200,100200,100200,0
|
|
20230908,170100,169187600,100200,100200,100200,100200,0
|
|
20230908,170000,169187600,100200,100200,100200,100200,0
|
|
20230908,165900,169187600,100200,100200,100200,100200,0
|
|
20230908,165800,169187600,100200,100200,100200,100200,0
|
|
20230908,165700,169187600,100200,100200,100200,100200,0
|
|
20230908,165600,169187600,100200,100200,100200,100200,0
|
|
20230908,165500,169187600,100200,100200,100200,100200,375
|
|
20230908,165400,169187600,100200,100200,100200,100200,0
|
|
20230908,165300,169187600,100200,100200,100200,100200,0
|
|
20230908,165200,169187600,100200,100200,100200,100200,0
|
|
20230908,165100,169187600,100200,100200,100200,100200,0
|
|
20230908,165000,169187600,100200,100200,100200,100200,0
|
|
20230908,164900,169187600,100200,100200,100200,100200,0
|
|
20230908,164800,169187600,100200,100200,100200,100200,0
|
|
20230908,164700,169187600,100200,100200,100200,100200,0
|
|
20230908,164600,169187600,100200,100200,100200,100200,0
|
|
20230908,164500,169187600,100200,100200,100200,100200,0
|
|
20230908,164400,169187600,100200,100200,100200,100200,0
|
|
20230908,164300,169187600,100200,100200,100200,100200,0
|
|
20230908,164200,169187600,100200,100200,100200,100200,0
|
|
20230908,164100,169187600,100200,100200,100200,100200,0
|
|
20230908,164000,169187600,100200,100200,100200,100200,0
|
|
20230908,163900,169187600,100200,100200,100200,100200,0
|
|
20230908,163800,169187600,100200,100200,100200,100200,0
|
|
20230908,163700,169187600,100200,100200,100200,100200,0
|
|
20230908,163600,169187600,100200,100200,100200,100200,0
|
|
20230908,163500,169187600,100200,100200,100200,100200,0
|
|
20230908,163400,169187600,100200,100200,100200,100200,0
|
|
20230908,163300,169187600,100200,100200,100200,100200,0
|
|
20230908,163200,169187600,100200,100200,100200,100200,0
|
|
20230908,163100,169187600,100200,100200,100200,100200,0
|
|
20230908,163000,169187600,100200,100200,100200,100200,0
|
|
20230908,162900,169187600,100200,100200,100200,100200,0
|
|
20230908,162800,169187600,100200,100200,100200,100200,0
|
|
20230908,162700,169187600,100200,100200,100200,100200,0
|
|
20230908,162600,169187600,100200,100200,100200,100200,0
|
|
20230908,162500,169187600,100200,100200,100200,100200,375
|
|
20230908,162400,169187600,100200,100200,100200,100200,0
|
|
20230908,162300,169187600,100200,100200,100200,100200,0
|
|
20230908,162200,169187600,100200,100200,100200,100200,0
|
|
20230908,162100,169187600,100200,100200,100200,100200,0
|
|
20230908,162000,169187600,100200,100200,100200,100200,0
|
|
20230908,161900,169187600,100200,100200,100200,100200,0
|
|
20230908,161800,169187600,100200,100200,100200,100200,0
|
|
20230908,161700,169187600,100200,100200,100200,100200,0
|
|
20230908,161600,169187600,100200,100200,100200,100200,0
|
|
20230908,161500,169187600,100200,100200,100200,100200,0
|
|
20230908,161400,169187600,100200,100200,100200,100200,0
|
|
20230908,161300,169187600,100200,100200,100200,100200,0
|
|
20230908,161200,169187600,100200,100200,100200,100200,0
|
|
20230908,161100,169187600,100200,100200,100200,100200,0
|
|
20230908,161000,169187600,100200,100200,100200,100200,0
|
|
20230908,160900,169187600,100200,100200,100200,100200,0
|
|
20230908,160800,169187600,100200,100200,100200,100200,0
|
|
20230908,160700,169187600,100200,100200,100200,100200,0
|
|
20230908,160600,169187600,100200,100200,100200,100200,0
|
|
20230908,160500,169187600,100200,100200,100200,100200,0
|
|
20230908,160400,169187600,100200,100200,100200,100200,0
|
|
20230908,160300,169187600,100200,100200,100200,100200,0
|
|
20230908,160200,169187600,100200,100200,100200,100200,0
|
|
20230908,160100,169187600,100200,100200,100200,100200,0
|
|
20230908,160000,169187600,100200,100200,100200,100200,0
|
|
20230908,155900,169187600,100200,100200,100200,100200,0
|
|
20230908,155800,169187600,100200,100200,100200,100200,0
|
|
20230908,155700,169187600,100200,100200,100200,100200,0
|
|
20230908,155600,169187600,100200,100200,100200,100200,0
|
|
20230908,155500,169187600,100200,100200,100200,100200,375
|
|
20230908,155400,169187600,100200,100200,100200,100200,0
|
|
20230908,155300,169187600,100200,100200,100200,100200,0
|
|
20230908,155200,169187600,100200,100200,100200,100200,0
|
|
20230908,155100,169187600,100200,100200,100200,100200,0
|
|
20230908,155000,169187600,100200,100200,100200,100200,0
|
|
20230908,154900,169187600,100200,100200,100200,100200,0
|
|
20230908,154800,169187600,100200,100200,100200,100200,0
|
|
20230908,154700,169187600,100200,100200,100200,100200,0
|
|
20230908,154600,169187600,100200,100200,100200,100200,0
|
|
20230908,154500,169187600,100200,100200,100200,100200,0
|
|
20230908,154400,169187600,100200,100200,100200,100200,0
|
|
20230908,154300,169187600,100200,100200,100200,100200,0
|
|
20230908,154200,169187600,100200,100200,100200,100200,0
|
|
20230908,154100,169187600,100200,100200,100200,100200,0
|
|
20230908,154000,169187600,100200,100200,100200,100200,0
|
|
20230908,153900,169187600,100200,100200,100200,100200,0
|
|
20230908,153800,169187600,100200,100200,100200,100200,0
|
|
20230908,153700,169187600,100200,100200,100200,100200,0
|
|
20230908,153600,169187600,100200,100200,100200,100200,0
|
|
20230908,153500,169187600,100200,100200,100200,100200,0
|
|
20230908,153400,169187600,100200,100200,100200,100200,0
|
|
20230908,153300,169187600,100200,100200,100200,100200,0
|
|
20230908,153200,169187600,100200,100200,100200,100200,0
|
|
20230908,153100,169187600,100200,100200,100200,100200,0
|
|
20230908,153000,169187600,100200,100200,100200,100200,375
|
|
20230908,152900,131612600,100300,100300,100300,100300,0
|
|
20230908,152800,131612600,100300,100300,100300,100300,0
|
|
20230908,152700,131612600,100300,100300,100300,100300,0
|
|
20230908,152600,131612600,100300,100300,100300,100300,0
|
|
20230908,152500,131612600,100300,100300,100300,100300,0
|
|
20230908,152400,131612600,100300,100300,100300,100300,0
|
|
20230908,152300,131612600,100300,100300,100300,100300,0
|
|
20230908,152200,131612600,100300,100300,100300,100300,0
|
|
20230908,152100,131612600,100300,100300,100300,100300,0
|
|
20230908,152000,131612600,100300,100300,100300,100300,0
|
|
20230908,151900,131612600,100300,100300,100300,100300,0
|
|
20230908,151800,131612600,100300,100300,100300,100300,10
|
|
20230908,151700,130609600,100700,100700,100700,100700,0
|
|
20230908,151600,130609600,100700,100700,100700,100700,0
|
|
20230908,151500,130609600,100700,100700,100700,100700,0
|
|
20230908,151400,130609600,100700,100700,100700,100700,0
|
|
20230908,151300,130609600,100700,100700,100700,100700,0
|
|
20230908,151200,130609600,100700,100700,100700,100700,0
|
|
20230908,151100,130609600,100700,100700,100700,100700,0
|
|
20230908,151000,130609600,100700,100700,100700,100700,0
|
|
20230908,150900,130609600,100700,100700,100700,100700,0
|
|
20230908,150800,130609600,100700,100700,100700,100700,0
|
|
20230908,150700,130609600,100700,100700,100700,100700,0
|
|
20230908,150600,130609600,100700,100700,100700,100700,0
|
|
20230908,150500,130609600,100700,100700,100700,100700,0
|
|
20230908,150400,130609600,100700,100700,100700,100700,0
|
|
20230908,150300,130609600,100700,100700,100700,100700,0
|
|
20230908,150200,130609600,100700,100700,100700,100700,2
|
|
20230908,150100,130408200,100700,100700,100700,100700,0
|
|
20230908,150000,130408200,100700,100700,100700,100700,0
|
|
20230908,145900,130408200,100700,100700,100700,100700,0
|
|
20230908,145800,130408200,100700,100300,100700,100300,50
|
|
20230908,145700,125385600,100300,100300,100300,100300,0
|
|
20230908,145600,125385600,100300,100300,100300,100300,1
|
|
20230908,145500,125285300,100300,100300,100300,100300,0
|
|
20230908,145400,125285300,100300,100200,100300,100200,6
|
|
20230908,145300,124684000,100200,100200,100200,100200,0
|
|
20230908,145200,124684000,100200,100200,100200,100200,0
|
|
20230908,145100,124684000,100200,100300,100300,100200,61
|
|
20230908,145000,118569300,100400,100400,100400,100400,0
|
|
20230908,144900,118569300,100400,100400,100400,100400,0
|
|
20230908,144800,118569300,100400,100400,100400,100400,0
|
|
20230908,144700,118569300,100400,100400,100400,100400,0
|
|
20230908,144600,118569300,100400,100400,100400,100400,0
|
|
20230908,144500,118569300,100400,100400,100400,100400,0
|
|
20230908,144400,118569300,100400,100400,100400,100400,0
|
|
20230908,144300,118569300,100400,100400,100400,100400,0
|
|
20230908,144200,118569300,100400,100400,100400,100400,13
|
|
20230908,144100,117264100,100400,100400,100400,100400,0
|
|
20230908,144000,117264100,100400,100400,100400,100400,0
|
|
20230908,143900,117264100,100400,100400,100400,100400,0
|
|
20230908,143800,117264100,100400,100400,100400,100400,0
|
|
20230908,143700,117264100,100400,100400,100400,100400,23
|
|
20230908,143600,114954900,100500,100500,100500,100500,0
|
|
20230908,143500,114954900,100500,100500,100500,100500,0
|
|
20230908,143400,114954900,100500,100500,100500,100500,2
|
|
20230908,143300,114753900,100500,100500,100500,100500,0
|
|
20230908,143200,114753900,100500,100500,100500,100500,0
|
|
20230908,143100,114753900,100500,100500,100500,100500,0
|
|
20230908,143000,114753900,100500,100500,100500,100500,1
|
|
20230908,142900,114653400,100200,100300,100300,100200,41
|
|
20230908,142800,110544100,100400,100400,100400,100400,0
|
|
20230908,142700,110544100,100400,100400,100400,100400,0
|
|
20230908,142600,110544100,100400,100400,100400,100400,0
|
|
20230908,142500,110544100,100400,100400,100400,100400,0
|
|
20230908,142400,110544100,100400,100400,100400,100400,0
|
|
20230908,142300,110544100,100400,100400,100400,100400,0
|
|
20230908,142200,110544100,100400,100400,100400,100400,0
|
|
20230908,142100,110544100,100400,100400,100400,100400,0
|
|
20230908,142000,110544100,100400,100400,100400,100400,0
|
|
20230908,141900,110544100,100400,100400,100400,100400,0
|
|
20230908,141800,110544100,100400,100400,100400,100400,0
|
|
20230908,141700,110544100,100400,100400,100400,100400,3
|
|
20230908,141600,110242900,100500,100500,100500,100500,0
|
|
20230908,141500,110242900,100500,100500,100500,100500,0
|
|
20230908,141400,110242900,100500,100500,100500,100500,0
|
|
20230908,141300,110242900,100500,100500,100500,100500,0
|
|
20230908,141200,110242900,100500,100500,100500,100500,0
|
|
20230908,141100,110242900,100500,100500,100500,100500,0
|
|
20230908,141000,110242900,100500,100500,100500,100500,0
|
|
20230908,140900,110242900,100500,100500,100500,100500,0
|
|
20230908,140800,110242900,100500,100500,100500,100500,0
|
|
20230908,140700,110242900,100500,100500,100500,100500,0
|
|
20230908,140600,110242900,100500,100500,100500,100500,0
|
|
20230908,140500,110242900,100500,100500,100500,100500,0
|
|
20230908,140400,110242900,100500,100500,100500,100500,0
|
|
20230908,140300,110242900,100500,100500,100500,100500,0
|
|
20230908,140200,110242900,100500,100500,100500,100500,0
|
|
20230908,140100,110242900,100500,100500,100500,100500,0
|
|
20230908,140000,110242900,100500,100500,100500,100500,0
|
|
20230908,135900,110242900,100500,100500,100500,100500,0
|
|
20230908,135800,110242900,100500,100500,100500,100500,0
|
|
20230908,135700,110242900,100500,100500,100500,100500,0
|
|
20230908,135600,110242900,100500,100500,100500,100500,0
|
|
20230908,135500,110242900,100500,100500,100500,100500,0
|
|
20230908,135400,110242900,100500,100500,100500,100500,0
|
|
20230908,135300,110242900,100500,100500,100500,100500,0
|
|
20230908,135200,110242900,100500,100300,100500,100300,11
|
|
20230908,135100,109139400,100300,100300,100300,100300,0
|
|
20230908,135000,109139400,100300,100300,100300,100300,60
|
|
20230908,134900,103121400,100300,100300,100300,100300,3
|
|
20230908,134800,102820500,100500,100500,100500,100500,0
|
|
20230908,134700,102820500,100500,100500,100500,100500,0
|
|
20230908,134600,102820500,100500,100500,100500,100500,0
|
|
20230908,134500,102820500,100500,100500,100500,100500,15
|
|
20230908,134400,101313000,100300,100300,100300,100300,0
|
|
20230908,134300,101313000,100300,100300,100300,100300,0
|
|
20230908,134200,101313000,100300,100300,100300,100300,0
|
|
20230908,134100,101313000,100300,100300,100300,100300,0
|
|
20230908,134000,101313000,100300,100300,100300,100300,0
|
|
20230908,133900,101313000,100300,100300,100300,100300,0
|
|
20230908,133800,101313000,100300,100300,100300,100300,0
|
|
20230908,133700,101313000,100300,100300,100300,100300,0
|
|
20230908,133600,101313000,100300,100300,100300,100300,0
|
|
20230908,133500,101313000,100300,100300,100300,100300,13
|
|
20230908,133400,100009100,100400,100400,100400,100400,10
|
|
20230908,133300,99005100,100400,100400,100400,100400,0
|
|
20230908,133200,99005100,100400,100400,100400,100400,0
|
|
20230908,133100,99005100,100400,100400,100400,100400,1
|
|
20230908,133000,98904700,100400,100400,100400,100400,0
|
|
20230908,132900,98904700,100400,100400,100400,100400,0
|
|
20230908,132800,98904700,100400,100400,100400,100400,0
|
|
20230908,132700,98904700,100400,100400,100400,100400,0
|
|
20230908,132600,98904700,100400,100400,100400,100400,0
|
|
20230908,132500,98904700,100400,100400,100400,100400,0
|
|
20230908,132400,98904700,100400,100400,100400,100400,0
|
|
20230908,132300,98904700,100400,100400,100400,100400,0
|
|
20230908,132200,98904700,100400,100400,100400,100400,0
|
|
20230908,132100,98904700,100400,100400,100400,100400,0
|
|
20230908,132000,98904700,100400,100400,100400,100400,0
|
|
20230908,131900,98904700,100400,100400,100400,100400,49
|
|
20230908,131800,93985100,100400,100400,100400,100400,0
|
|
20230908,131700,93985100,100400,100400,100400,100400,0
|
|
20230908,131600,93985100,100400,100400,100400,100400,1
|
|
20230908,131500,93884700,100300,100300,100300,100300,0
|
|
20230908,131400,93884700,100300,100300,100300,100300,0
|
|
20230908,131300,93884700,100300,100300,100300,100300,0
|
|
20230908,131200,93884700,100300,100300,100300,100300,5
|
|
20230908,131100,93383200,100300,100300,100300,100300,0
|
|
20230908,131000,93383200,100300,100300,100300,100300,0
|
|
20230908,130900,93383200,100300,100300,100300,100300,0
|
|
20230908,130800,93383200,100300,100300,100300,100300,0
|
|
20230908,130700,93383200,100300,100300,100300,100300,0
|
|
20230908,130600,93383200,100300,100300,100300,100300,0
|
|
20230908,130500,93383200,100300,100300,100300,100300,0
|
|
20230908,130400,93383200,100300,100300,100300,100300,0
|
|
20230908,130300,93383200,100300,100300,100300,100300,0
|
|
20230908,130200,93383200,100300,100300,100300,100300,0
|
|
20230908,130100,93383200,100300,100300,100300,100300,0
|
|
20230908,130000,93383200,100300,100300,100300,100300,0
|
|
20230908,125900,93383200,100300,100300,100300,100300,0
|
|
20230908,125800,93383200,100300,100300,100300,100300,0
|
|
20230908,125700,93383200,100300,100300,100300,100300,0
|
|
20230908,125600,93383200,100300,100300,100300,100300,0
|
|
20230908,125500,93383200,100300,100300,100300,100300,0
|
|
20230908,125400,93383200,100300,100400,100400,100300,10
|
|
20230908,125300,92379800,100300,100300,100300,100300,0
|
|
20230908,125200,92379800,100300,100300,100300,100300,0
|
|
20230908,125100,92379800,100300,100300,100300,100300,0
|
|
20230908,125000,92379800,100300,100300,100300,100300,0
|
|
20230908,124900,92379800,100300,100300,100300,100300,30
|
|
20230908,124800,89370800,100400,100400,100400,100400,0
|
|
20230908,124700,89370800,100400,100400,100400,100400,1
|
|
20230908,124600,89270400,100300,100300,100300,100300,0
|
|
20230908,124500,89270400,100300,100300,100300,100300,0
|
|
20230908,124400,89270400,100300,100300,100300,100300,2
|
|
20230908,124300,89069800,100200,100200,100200,100200,0
|
|
20230908,124200,89069800,100200,100200,100200,100200,0
|
|
20230908,124100,89069800,100200,100200,100200,100200,0
|
|
20230908,124000,89069800,100200,100200,100200,100200,0
|
|
20230908,123900,89069800,100200,100200,100200,100200,0
|
|
20230908,123800,89069800,100200,100200,100200,100200,0
|
|
20230908,123700,89069800,100200,100200,100200,100200,0
|
|
20230908,123600,89069800,100200,100200,100200,100200,0
|
|
20230908,123500,89069800,100200,100200,100200,100200,0
|
|
20230908,123400,89069800,100200,100200,100200,100200,0
|
|
20230908,123300,89069800,100200,100200,100200,100200,5
|
|
20230908,123200,88568800,100200,100200,100200,100200,0
|
|
20230908,123100,88568800,100200,100200,100200,100200,0
|
|
20230908,123000,88568800,100200,100200,100200,100200,0
|
|
20230908,122900,88568800,100200,100200,100200,100200,0
|
|
20230908,122800,88568800,100200,100200,100200,100200,0
|
|
20230908,122700,88568800,100200,100200,100200,100200,0
|
|
20230908,122600,88568800,100200,100200,100200,100200,0
|
|
20230908,122500,88568800,100200,100200,100200,100200,0
|
|
20230908,122400,88568800,100200,100200,100200,100200,0
|
|
20230908,122300,88568800,100200,100200,100200,100200,0
|
|
20230908,122200,88568800,100200,100200,100200,100200,0
|
|
20230908,122100,88568800,100200,100200,100200,100200,0
|
|
20230908,122000,88568800,100200,100200,100200,100200,12
|
|
20230908,121900,87366400,100200,100200,100200,100200,0
|
|
20230908,121800,87366400,100200,100200,100200,100200,0
|
|
20230908,121700,87366400,100200,100200,100200,100200,0
|
|
20230908,121600,87366400,100200,100200,100200,100200,0
|
|
20230908,121500,87366400,100200,100200,100200,100200,0
|
|
20230908,121400,87366400,100200,100200,100200,100200,0
|
|
20230908,121300,87366400,100200,100200,100200,100200,0
|
|
20230908,121200,87366400,100200,100200,100200,100200,0
|
|
20230908,121100,87366400,100200,100200,100200,100200,30
|
|
20230908,121000,84360400,100200,100200,100200,100200,0
|
|
20230908,120900,84360400,100200,100200,100200,100200,0
|
|
20230908,120800,84360400,100200,100200,100200,100200,0
|
|
20230908,120700,84360400,100200,100200,100200,100200,0
|
|
20230908,120600,84360400,100200,100500,100500,100200,65
|
|
20230908,120500,77841800,100600,100600,100600,100600,0
|
|
20230908,120400,77841800,100600,100600,100600,100600,0
|
|
20230908,120300,77841800,100600,100600,100600,100600,0
|
|
20230908,120200,77841800,100600,100600,100600,100600,5
|
|
20230908,120100,77338800,100600,100600,100600,100600,0
|
|
20230908,120000,77338800,100600,100600,100600,100600,0
|
|
20230908,115900,77338800,100600,100600,100600,100600,0
|
|
20230908,115800,77338800,100600,100600,100600,100600,0
|
|
20230908,115700,77338800,100600,100600,100600,100600,0
|
|
20230908,115600,77338800,100600,100600,100600,100600,0
|
|
20230908,115500,77338800,100600,100600,100600,100600,0
|
|
20230908,115400,77338800,100600,100600,100600,100600,5
|
|
20230908,115300,76835800,100800,100800,100800,100800,0
|
|
20230908,115200,76835800,100800,100800,100800,100800,0
|
|
20230908,115100,76835800,100800,100800,100800,100800,0
|
|
20230908,115000,76835800,100800,100800,100800,100800,0
|
|
20230908,114900,76835800,100800,100800,100800,100800,0
|
|
20230908,114800,76835800,100800,100800,100800,100800,0
|
|
20230908,114700,76835800,100800,100800,100800,100800,1
|
|
20230908,114600,76735000,100800,100800,100800,100800,0
|
|
20230908,114500,76735000,100800,100800,100800,100800,0
|
|
20230908,114400,76735000,100800,100800,100800,100800,0
|
|
20230908,114300,76735000,100800,100800,100800,100800,0
|
|
20230908,114200,76735000,100800,100800,100800,100800,0
|
|
20230908,114100,76735000,100800,100800,100800,100800,0
|
|
20230908,114000,76735000,100800,100800,100800,100800,0
|
|
20230908,113900,76735000,100800,100800,100800,100800,32
|
|
20230908,113800,73509400,100800,100800,100800,100800,0
|
|
20230908,113700,73509400,100800,100700,100800,100700,18
|
|
20230908,113600,71695800,100700,100700,100700,100700,0
|
|
20230908,113500,71695800,100700,100600,100700,100600,8
|
|
20230908,113400,70890800,100300,100300,100300,100300,0
|
|
20230908,113300,70890800,100300,100300,100300,100300,0
|
|
20230908,113200,70890800,100300,100300,100300,100300,0
|
|
20230908,113100,70890800,100300,100300,100300,100300,0
|
|
20230908,113000,70890800,100300,100300,100300,100300,0
|
|
20230908,112900,70890800,100300,100300,100300,100300,0
|
|
20230908,112800,70890800,100300,100300,100300,100300,10
|
|
20230908,112700,69887800,100300,100300,100300,100300,0
|
|
20230908,112600,69887800,100300,100300,100300,100300,0
|
|
20230908,112500,69887800,100300,100300,100300,100300,0
|
|
20230908,112400,69887800,100300,100300,100300,100300,0
|
|
20230908,112300,69887800,100300,100300,100300,100300,0
|
|
20230908,112200,69887800,100300,100300,100300,100300,0
|
|
20230908,112100,69887800,100300,100300,100300,100300,2
|
|
20230908,112000,69687200,100300,100300,100300,100300,0
|
|
20230908,111900,69687200,100300,100300,100300,100300,0
|
|
20230908,111800,69687200,100300,100300,100300,100300,0
|
|
20230908,111700,69687200,100300,100300,100300,100300,0
|
|
20230908,111600,69687200,100300,100300,100300,100300,0
|
|
20230908,111500,69687200,100300,100300,100300,100300,0
|
|
20230908,111400,69687200,100300,100300,100300,100300,0
|
|
20230908,111300,69687200,100300,100300,100300,100300,0
|
|
20230908,111200,69687200,100300,100300,100300,100300,34
|
|
20230908,111100,66277000,100300,100300,100300,100300,23
|
|
20230908,111000,63970100,100300,100300,100300,100300,0
|
|
20230908,110900,63970100,100300,100300,100300,100300,0
|
|
20230908,110800,63970100,100300,100300,100300,100300,0
|
|
20230908,110700,63970100,100300,100300,100300,100300,0
|
|
20230908,110600,63970100,100300,100300,100300,100300,0
|
|
20230908,110500,63970100,100300,100300,100300,100300,0
|
|
20230908,110400,63970100,100300,100300,100300,100300,75
|
|
20230908,110300,56447600,100300,100300,100300,100300,2
|
|
20230908,110200,56247000,100400,100400,100400,100400,0
|
|
20230908,110100,56247000,100400,100400,100400,100400,0
|
|
20230908,110000,56247000,100400,100400,100400,100400,0
|
|
20230908,105900,56247000,100400,100400,100400,100400,0
|
|
20230908,105800,56247000,100400,100700,100700,100400,3
|
|
20230908,105700,55945400,100700,100700,100700,100700,0
|
|
20230908,105600,55945400,100700,100700,100700,100700,0
|
|
20230908,105500,55945400,100700,100700,100700,100700,0
|
|
20230908,105400,55945400,100700,100700,100700,100700,0
|
|
20230908,105300,55945400,100700,100700,100700,100700,0
|
|
20230908,105200,55945400,100700,100700,100700,100700,0
|
|
20230908,105100,55945400,100700,100700,100700,100700,0
|
|
20230908,105000,55945400,100700,100700,100700,100700,0
|
|
20230908,104900,55945400,100700,100700,100700,100700,0
|
|
20230908,104800,55945400,100700,100700,100700,100700,2
|
|
20230908,104700,55744000,100400,100400,100400,100400,0
|
|
20230908,104600,55744000,100400,100400,100400,100400,0
|
|
20230908,104500,55744000,100400,100400,100400,100400,0
|
|
20230908,104400,55744000,100400,100400,100400,100400,0
|
|
20230908,104300,55744000,100400,100400,100400,100400,1
|
|
20230908,104200,55643600,100900,100900,100900,100900,0
|
|
20230908,104100,55643600,100900,100900,100900,100900,0
|
|
20230908,104000,55643600,100900,100900,100900,100900,0
|
|
20230908,103900,55643600,100900,100900,100900,100900,0
|
|
20230908,103800,55643600,100900,100900,100900,100900,0
|
|
20230908,103700,55643600,100900,100900,100900,100900,0
|
|
20230908,103600,55643600,100900,100900,100900,100900,0
|
|
20230908,103500,55643600,100900,100900,100900,100900,0
|
|
20230908,103400,55643600,100900,100900,100900,100900,0
|
|
20230908,103300,55643600,100900,100900,100900,100900,0
|
|
20230908,103200,55643600,100900,100900,100900,100900,0
|
|
20230908,103100,55643600,100900,100900,100900,100900,0
|
|
20230908,103000,55643600,100900,100900,100900,100900,0
|
|
20230908,102900,55643600,100900,100900,100900,100900,0
|
|
20230908,102800,55643600,100900,100900,100900,100900,0
|
|
20230908,102700,55643600,100900,100900,100900,100900,0
|
|
20230908,102600,55643600,100900,100900,100900,100900,0
|
|
20230908,102500,55643600,100900,100900,100900,100900,0
|
|
20230908,102400,55643600,100900,100900,100900,100900,0
|
|
20230908,102300,55643600,100900,100900,100900,100900,0
|
|
20230908,102200,55643600,100900,100900,100900,100900,0
|
|
20230908,102100,55643600,100900,100900,100900,100900,0
|
|
20230908,102000,55643600,100900,100900,100900,100900,0
|
|
20230908,101900,55643600,100900,100600,100900,100600,15
|
|
20230908,101800,54132200,100500,100500,100500,100500,0
|
|
20230908,101700,54132200,100500,100400,100500,100400,4
|
|
20230908,101600,53730300,100500,100500,100500,100500,0
|
|
20230908,101500,53730300,100500,100500,100500,100500,0
|
|
20230908,101400,53730300,100500,100500,100500,100500,0
|
|
20230908,101300,53730300,100500,100400,100500,100400,4
|
|
20230908,101200,53328400,100500,100500,100500,100500,1
|
|
20230908,101100,53227900,100000,100000,100000,100000,0
|
|
20230908,101000,53227900,100000,100400,100400,100000,3
|
|
20230908,100900,52927100,100000,100000,100000,100000,0
|
|
20230908,100800,52927100,100000,100000,100000,100000,5
|
|
20230908,100700,52427100,100300,100200,100300,100200,16
|
|
20230908,100600,50822600,100000,100100,100100,100000,11
|
|
20230908,100500,49722500,100200,100200,100200,100200,0
|
|
20230908,100400,49722500,100200,100200,100200,100200,0
|
|
20230908,100300,49722500,100200,100200,100200,100200,0
|
|
20230908,100200,49722500,100200,100200,100200,100200,2
|
|
20230908,100100,49522100,100000,100000,100000,100000,0
|
|
20230908,100000,49522100,100000,100000,100000,100000,10
|
|
20230908,095900,48522100,100000,100000,100000,100000,0
|
|
20230908,095800,48522100,100000,100000,100000,100000,1
|
|
20230908,095700,48422100,100200,100200,100200,100200,2
|
|
20230908,095600,48221700,99900,99900,99900,99900,10
|
|
20230908,095500,47222700,99900,99900,99900,99900,0
|
|
20230908,095400,47222700,99900,99900,99900,99900,0
|
|
20230908,095300,47222700,99900,100000,100000,99900,11
|
|
20230908,095200,46123600,100000,100000,100000,100000,0
|
|
20230908,095100,46123600,100000,100000,100000,100000,5
|
|
20230908,095000,45623600,100000,100100,100100,100000,27
|
|
20230908,094900,42921100,100100,100100,100100,100100,6
|
|
20230908,094800,42320500,100100,100100,100100,100100,10
|
|
20230908,094700,41319500,100100,100100,100100,100100,1
|
|
20230908,094600,41219400,100200,100200,100200,100200,11
|
|
20230908,094500,40117200,100200,100200,100200,100200,0
|
|
20230908,094400,40117200,100200,100200,100200,100200,3
|
|
20230908,094300,39816600,100100,100100,100100,100100,20
|
|
20230908,094200,37814600,100100,100100,100100,100100,2
|
|
20230908,094100,37614400,100100,100100,100100,100100,0
|
|
20230908,094000,37614400,100100,100100,100100,100100,0
|
|
20230908,093900,37614400,100100,100100,100100,100100,0
|
|
20230908,093800,37614400,100100,100100,100100,100100,0
|
|
20230908,093700,37614400,100100,100100,100100,100100,0
|
|
20230908,093600,37614400,100100,100100,100100,100100,0
|
|
20230908,093500,37614400,100100,100100,100100,100100,0
|
|
20230908,093400,37614400,100100,100100,100100,100100,11
|
|
20230908,093300,36513300,100100,100100,100100,100100,15
|
|
20230908,093200,35011800,100200,100200,100200,100200,1
|
|
20230908,093100,34911600,100200,100200,100200,100200,0
|
|
20230908,093000,34911600,100200,100200,100200,100200,0
|
|
20230908,092900,34911600,100200,100200,100200,100200,25
|
|
20230908,092800,32406600,100200,100200,100200,100200,0
|
|
20230908,092700,32406600,100200,100200,100200,100200,0
|
|
20230908,092600,32406600,100200,100200,100200,100200,0
|
|
20230908,092500,32406600,100200,100200,100200,100200,67
|
|
20230908,092400,25693200,100200,100200,100200,100200,1
|
|
20230908,092300,25593000,100200,100100,100200,100100,62
|
|
20230908,092200,19386600,100100,100000,100100,100000,100
|
|
20230908,092100,9376700,100100,100100,100100,100100,0
|
|
20230908,092000,9376700,100100,100100,100100,100100,0
|
|
20230908,091900,9376700,100100,100100,100100,100100,0
|
|
20230908,091800,9376700,100100,100100,100100,100100,0
|
|
20230908,091700,9376700,100100,100100,100100,100100,0
|
|
20230908,091600,9376700,100100,100100,100100,100100,4
|
|
20230908,091500,8976300,100000,100000,100000,100000,0
|
|
20230908,091400,8976300,100000,100000,100000,100000,0
|
|
20230908,091300,8976300,100000,100000,100000,100000,0
|
|
20230908,091200,8976300,100000,100000,100000,100000,4
|
|
20230908,091100,8576300,99700,99700,99700,99700,0
|
|
20230908,091000,8576300,99700,99700,99700,99700,0
|
|
20230908,090900,8576300,99700,99700,99700,99700,20
|
|
20230908,090800,6582300,99700,99800,99800,99700,30
|
|
20230908,090700,3590800,99800,99800,99800,99800,0
|
|
20230908,090600,3590800,99800,99800,99800,99800,1
|
|
20230908,090500,3491000,99700,99700,99700,99700,0
|
|
20230908,090400,3491000,99700,99700,99700,99700,0
|
|
20230908,090300,3491000,99700,99700,99700,99700,1
|
|
20230908,090200,3391300,99700,99700,99700,99700,25
|
|
20230908,090100,898800,99800,99900,99900,99800,8
|
|
20230908,090000,99900,99900,99900,99900,99900,1
|