656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195300,196135400,101300,101300,101300,101300,16
|
|
20230911,195200,196135400,101300,101300,101300,101300,0
|
|
20230911,195100,196135400,101300,101300,101300,101300,0
|
|
20230911,195000,196135400,101300,101300,101300,101300,0
|
|
20230911,194900,196135400,101300,101300,101300,101300,0
|
|
20230911,194800,196135400,101300,101300,101300,101300,0
|
|
20230911,194700,196135400,101300,101300,101300,101300,0
|
|
20230911,194600,196135400,101300,101300,101300,101300,0
|
|
20230911,194500,196135400,101300,101300,101300,101300,0
|
|
20230911,194400,196135400,101300,101300,101300,101300,0
|
|
20230911,194300,196135400,101300,101300,101300,101300,0
|
|
20230911,194200,196135400,101300,101300,101300,101300,0
|
|
20230911,194100,196135400,101300,101300,101300,101300,0
|
|
20230911,194000,196135400,101300,101300,101300,101300,0
|
|
20230911,193900,196135400,101300,101300,101300,101300,0
|
|
20230911,193800,196135400,101300,101300,101300,101300,0
|
|
20230911,193700,196135400,101300,101300,101300,101300,0
|
|
20230911,193600,196135400,101300,101300,101300,101300,0
|
|
20230911,193500,196135400,101300,101300,101300,101300,0
|
|
20230911,193400,196135400,101300,101300,101300,101300,0
|
|
20230911,193300,196135400,101300,101300,101300,101300,0
|
|
20230911,193200,196135400,101300,101300,101300,101300,0
|
|
20230911,193100,196135400,101300,101300,101300,101300,0
|
|
20230911,193000,196135400,101300,101300,101300,101300,0
|
|
20230911,192900,196135400,101300,101300,101300,101300,0
|
|
20230911,192800,196135400,101300,101300,101300,101300,0
|
|
20230911,192700,196135400,101300,101300,101300,101300,0
|
|
20230911,192600,196135400,101300,101300,101300,101300,0
|
|
20230911,192500,196135400,101300,101300,101300,101300,0
|
|
20230911,192400,196135400,101300,101300,101300,101300,0
|
|
20230911,192300,196135400,101300,101300,101300,101300,16
|
|
20230911,192200,196135400,101300,101300,101300,101300,0
|
|
20230911,192100,196135400,101300,101300,101300,101300,0
|
|
20230911,192000,196135400,101300,101300,101300,101300,0
|
|
20230911,191900,196135400,101300,101300,101300,101300,0
|
|
20230911,191800,196135400,101300,101300,101300,101300,0
|
|
20230911,191700,196135400,101300,101300,101300,101300,0
|
|
20230911,191600,196135400,101300,101300,101300,101300,0
|
|
20230911,191500,196135400,101300,101300,101300,101300,0
|
|
20230911,191400,196135400,101300,101300,101300,101300,0
|
|
20230911,191300,196135400,101300,101300,101300,101300,0
|
|
20230911,191200,196135400,101300,101300,101300,101300,0
|
|
20230911,191100,196135400,101300,101300,101300,101300,0
|
|
20230911,191000,196135400,101300,101300,101300,101300,0
|
|
20230911,190900,196135400,101300,101300,101300,101300,0
|
|
20230911,190800,196135400,101300,101300,101300,101300,0
|
|
20230911,190700,196135400,101300,101300,101300,101300,0
|
|
20230911,190600,196135400,101300,101300,101300,101300,0
|
|
20230911,190500,196135400,101300,101300,101300,101300,0
|
|
20230911,190400,196135400,101300,101300,101300,101300,0
|
|
20230911,190300,196135400,101300,101300,101300,101300,0
|
|
20230911,190200,196135400,101300,101300,101300,101300,0
|
|
20230911,190100,196135400,101300,101300,101300,101300,0
|
|
20230911,190000,196135400,101300,101300,101300,101300,0
|
|
20230911,185900,196135400,101300,101300,101300,101300,0
|
|
20230911,185800,196135400,101300,101300,101300,101300,0
|
|
20230911,185700,196135400,101300,101300,101300,101300,0
|
|
20230911,185600,196135400,101300,101300,101300,101300,0
|
|
20230911,185500,196135400,101300,101300,101300,101300,0
|
|
20230911,185400,196135400,101300,101300,101300,101300,0
|
|
20230911,185300,196135400,101300,101300,101300,101300,16
|
|
20230911,185200,196135400,101300,101300,101300,101300,0
|
|
20230911,185100,196135400,101300,101300,101300,101300,0
|
|
20230911,185000,196135400,101300,101300,101300,101300,0
|
|
20230911,184900,196135400,101300,101300,101300,101300,0
|
|
20230911,184800,196135400,101300,101300,101300,101300,0
|
|
20230911,184700,196135400,101300,101300,101300,101300,0
|
|
20230911,184600,196135400,101300,101300,101300,101300,0
|
|
20230911,184500,196135400,101300,101300,101300,101300,0
|
|
20230911,184400,196135400,101300,101300,101300,101300,0
|
|
20230911,184300,196135400,101300,101300,101300,101300,0
|
|
20230911,184200,196135400,101300,101300,101300,101300,0
|
|
20230911,184100,196135400,101300,101300,101300,101300,0
|
|
20230911,184000,196135400,101300,101300,101300,101300,0
|
|
20230911,183900,196135400,101300,101300,101300,101300,0
|
|
20230911,183800,196135400,101300,101300,101300,101300,0
|
|
20230911,183700,196135400,101300,101300,101300,101300,0
|
|
20230911,183600,196135400,101300,101300,101300,101300,0
|
|
20230911,183500,196135400,101300,101300,101300,101300,0
|
|
20230911,183400,196135400,101300,101300,101300,101300,0
|
|
20230911,183300,196135400,101300,101300,101300,101300,0
|
|
20230911,183200,196135400,101300,101300,101300,101300,0
|
|
20230911,183100,196135400,101300,101300,101300,101300,0
|
|
20230911,183000,196135400,101300,101300,101300,101300,0
|
|
20230911,182900,196135400,101300,101300,101300,101300,0
|
|
20230911,182800,196135400,101300,101300,101300,101300,0
|
|
20230911,182700,196135400,101300,101300,101300,101300,0
|
|
20230911,182600,196135400,101300,101300,101300,101300,0
|
|
20230911,182500,196135400,101300,101300,101300,101300,0
|
|
20230911,182400,196135400,101300,101300,101300,101300,0
|
|
20230911,182300,196135400,101300,101300,101300,101300,16
|
|
20230911,182200,196135400,101300,101300,101300,101300,0
|
|
20230911,182100,196135400,101300,101300,101300,101300,0
|
|
20230911,182000,196135400,101300,101300,101300,101300,0
|
|
20230911,181900,196135400,101300,101300,101300,101300,0
|
|
20230911,181800,196135400,101300,101300,101300,101300,0
|
|
20230911,181700,196135400,101300,101300,101300,101300,0
|
|
20230911,181600,196135400,101300,101300,101300,101300,0
|
|
20230911,181500,196135400,101300,101300,101300,101300,0
|
|
20230911,181400,196135400,101300,101300,101300,101300,0
|
|
20230911,181300,196135400,101300,101300,101300,101300,0
|
|
20230911,181200,196135400,101300,101300,101300,101300,0
|
|
20230911,181100,196135400,101300,101300,101300,101300,0
|
|
20230911,181000,196135400,101300,101300,101300,101300,0
|
|
20230911,180900,196135400,101300,101300,101300,101300,0
|
|
20230911,180800,196135400,101300,101300,101300,101300,0
|
|
20230911,180700,196135400,101300,101300,101300,101300,0
|
|
20230911,180600,196135400,101300,101300,101300,101300,0
|
|
20230911,180500,196135400,101300,101300,101300,101300,0
|
|
20230911,180400,196135400,101300,101300,101300,101300,0
|
|
20230911,180300,196135400,101300,101300,101300,101300,0
|
|
20230911,180200,196135400,101300,101300,101300,101300,0
|
|
20230911,180100,196135400,101300,101300,101300,101300,0
|
|
20230911,180000,196135400,101300,101300,101300,101300,0
|
|
20230911,175900,196135400,101300,101300,101300,101300,0
|
|
20230911,175800,196135400,101300,101300,101300,101300,0
|
|
20230911,175700,196135400,101300,101300,101300,101300,0
|
|
20230911,175600,196135400,101300,101300,101300,101300,0
|
|
20230911,175500,196135400,101300,101300,101300,101300,0
|
|
20230911,175400,196135400,101300,101300,101300,101300,0
|
|
20230911,175300,196135400,101300,101300,101300,101300,16
|
|
20230911,175200,196135400,101300,101300,101300,101300,0
|
|
20230911,175100,196135400,101300,101300,101300,101300,0
|
|
20230911,175000,196135400,101300,101300,101300,101300,0
|
|
20230911,174900,196135400,101300,101300,101300,101300,0
|
|
20230911,174800,196135400,101300,101300,101300,101300,0
|
|
20230911,174700,196135400,101300,101300,101300,101300,0
|
|
20230911,174600,196135400,101300,101300,101300,101300,0
|
|
20230911,174500,196135400,101300,101300,101300,101300,0
|
|
20230911,174400,196135400,101300,101300,101300,101300,0
|
|
20230911,174300,196135400,101300,101300,101300,101300,0
|
|
20230911,174200,196135400,101300,101300,101300,101300,0
|
|
20230911,174100,196135400,101300,101300,101300,101300,0
|
|
20230911,174000,196135400,101300,101300,101300,101300,0
|
|
20230911,173900,196135400,101300,101300,101300,101300,0
|
|
20230911,173800,196135400,101300,101300,101300,101300,0
|
|
20230911,173700,196135400,101300,101300,101300,101300,0
|
|
20230911,173600,196135400,101300,101300,101300,101300,0
|
|
20230911,173500,196135400,101300,101300,101300,101300,0
|
|
20230911,173400,196135400,101300,101300,101300,101300,0
|
|
20230911,173300,196135400,101300,101300,101300,101300,0
|
|
20230911,173200,196135400,101300,101300,101300,101300,0
|
|
20230911,173100,196135400,101300,101300,101300,101300,0
|
|
20230911,173000,196135400,101300,101300,101300,101300,0
|
|
20230911,172900,196135400,101300,101300,101300,101300,0
|
|
20230911,172800,196135400,101300,101300,101300,101300,0
|
|
20230911,172700,196135400,101300,101300,101300,101300,0
|
|
20230911,172600,196135400,101300,101300,101300,101300,0
|
|
20230911,172500,196135400,101300,101300,101300,101300,0
|
|
20230911,172400,196135400,101300,101300,101300,101300,0
|
|
20230911,172300,196135400,101300,101300,101300,101300,16
|
|
20230911,172200,196135400,101300,101300,101300,101300,0
|
|
20230911,172100,196135400,101300,101300,101300,101300,0
|
|
20230911,172000,196135400,101300,101300,101300,101300,0
|
|
20230911,171900,196135400,101300,101300,101300,101300,0
|
|
20230911,171800,196135400,101300,101300,101300,101300,0
|
|
20230911,171700,196135400,101300,101300,101300,101300,0
|
|
20230911,171600,196135400,101300,101300,101300,101300,0
|
|
20230911,171500,196135400,101300,101300,101300,101300,0
|
|
20230911,171400,196135400,101300,101300,101300,101300,0
|
|
20230911,171300,196135400,101300,101300,101300,101300,0
|
|
20230911,171200,196135400,101300,101300,101300,101300,0
|
|
20230911,171100,196135400,101300,101300,101300,101300,0
|
|
20230911,171000,196135400,101300,101300,101300,101300,0
|
|
20230911,170900,196135400,101300,101300,101300,101300,0
|
|
20230911,170800,196135400,101300,101300,101300,101300,0
|
|
20230911,170700,196135400,101300,101300,101300,101300,0
|
|
20230911,170600,196135400,101300,101300,101300,101300,0
|
|
20230911,170500,196135400,101300,101300,101300,101300,0
|
|
20230911,170400,196135400,101300,101300,101300,101300,0
|
|
20230911,170300,196135400,101300,101300,101300,101300,0
|
|
20230911,170200,196135400,101300,101300,101300,101300,0
|
|
20230911,170100,196135400,101300,101300,101300,101300,0
|
|
20230911,170000,196135400,101300,101300,101300,101300,0
|
|
20230911,165900,196135400,101300,101300,101300,101300,0
|
|
20230911,165800,196135400,101300,101300,101300,101300,0
|
|
20230911,165700,196135400,101300,101300,101300,101300,0
|
|
20230911,165600,196135400,101300,101300,101300,101300,0
|
|
20230911,165500,196135400,101300,101300,101300,101300,0
|
|
20230911,165400,196135400,101300,101300,101300,101300,0
|
|
20230911,165300,196135400,101300,101300,101300,101300,16
|
|
20230911,165200,196135400,101300,101300,101300,101300,0
|
|
20230911,165100,196135400,101300,101300,101300,101300,0
|
|
20230911,165000,196135400,101300,101300,101300,101300,0
|
|
20230911,164900,196135400,101300,101300,101300,101300,0
|
|
20230911,164800,196135400,101300,101300,101300,101300,0
|
|
20230911,164700,196135400,101300,101300,101300,101300,0
|
|
20230911,164600,196135400,101300,101300,101300,101300,0
|
|
20230911,164500,196135400,101300,101300,101300,101300,0
|
|
20230911,164400,196135400,101300,101300,101300,101300,0
|
|
20230911,164300,196135400,101300,101300,101300,101300,0
|
|
20230911,164200,196135400,101300,101300,101300,101300,0
|
|
20230911,164100,196135400,101300,101300,101300,101300,0
|
|
20230911,164000,196135400,101300,101300,101300,101300,0
|
|
20230911,163900,196135400,101300,101300,101300,101300,0
|
|
20230911,163800,196135400,101300,101300,101300,101300,0
|
|
20230911,163700,196135400,101300,101300,101300,101300,0
|
|
20230911,163600,196135400,101300,101300,101300,101300,0
|
|
20230911,163500,196135400,101300,101300,101300,101300,0
|
|
20230911,163400,196135400,101300,101300,101300,101300,0
|
|
20230911,163300,196135400,101300,101300,101300,101300,0
|
|
20230911,163200,196135400,101300,101300,101300,101300,0
|
|
20230911,163100,196135400,101300,101300,101300,101300,0
|
|
20230911,163000,196135400,101300,101300,101300,101300,0
|
|
20230911,162900,196135400,101300,101300,101300,101300,0
|
|
20230911,162800,196135400,101300,101300,101300,101300,0
|
|
20230911,162700,196135400,101300,101300,101300,101300,0
|
|
20230911,162600,196135400,101300,101300,101300,101300,0
|
|
20230911,162500,196135400,101300,101300,101300,101300,0
|
|
20230911,162400,196135400,101300,101300,101300,101300,0
|
|
20230911,162300,196135400,101300,101300,101300,101300,16
|
|
20230911,162200,196135400,101300,101300,101300,101300,0
|
|
20230911,162100,196135400,101300,101300,101300,101300,0
|
|
20230911,162000,196135400,101300,101300,101300,101300,0
|
|
20230911,161900,196135400,101300,101300,101300,101300,0
|
|
20230911,161800,196135400,101300,101300,101300,101300,0
|
|
20230911,161700,196135400,101300,101300,101300,101300,0
|
|
20230911,161600,196135400,101300,101300,101300,101300,0
|
|
20230911,161500,196135400,101300,101300,101300,101300,0
|
|
20230911,161400,196135400,101300,101300,101300,101300,0
|
|
20230911,161300,196135400,101300,101300,101300,101300,0
|
|
20230911,161200,196135400,101300,101300,101300,101300,0
|
|
20230911,161100,196135400,101300,101300,101300,101300,0
|
|
20230911,161000,196135400,101300,101300,101300,101300,0
|
|
20230911,160900,196135400,101300,101300,101300,101300,0
|
|
20230911,160800,196135400,101300,101300,101300,101300,0
|
|
20230911,160700,196135400,101300,101300,101300,101300,0
|
|
20230911,160600,196135400,101300,101300,101300,101300,0
|
|
20230911,160500,196135400,101300,101300,101300,101300,0
|
|
20230911,160400,196135400,101300,101300,101300,101300,0
|
|
20230911,160300,196135400,101300,101300,101300,101300,0
|
|
20230911,160200,196135400,101300,101300,101300,101300,0
|
|
20230911,160100,196135400,101300,101300,101300,101300,0
|
|
20230911,160000,196135400,101300,101300,101300,101300,0
|
|
20230911,155900,196135400,101300,101300,101300,101300,0
|
|
20230911,155800,196135400,101300,101300,101300,101300,0
|
|
20230911,155700,196135400,101300,101300,101300,101300,0
|
|
20230911,155600,196135400,101300,101300,101300,101300,0
|
|
20230911,155500,196135400,101300,101300,101300,101300,0
|
|
20230911,155400,196135400,101300,101300,101300,101300,0
|
|
20230911,155300,196135400,101300,101300,101300,101300,16
|
|
20230911,155200,196135400,101300,101300,101300,101300,0
|
|
20230911,155100,196135400,101300,101300,101300,101300,0
|
|
20230911,155000,196135400,101300,101300,101300,101300,0
|
|
20230911,154900,196135400,101300,101300,101300,101300,0
|
|
20230911,154800,196135400,101300,101300,101300,101300,0
|
|
20230911,154700,196135400,101300,101300,101300,101300,0
|
|
20230911,154600,196135400,101300,101300,101300,101300,0
|
|
20230911,154500,196135400,101300,101300,101300,101300,0
|
|
20230911,154400,196135400,101300,101300,101300,101300,0
|
|
20230911,154300,196135400,101300,101300,101300,101300,0
|
|
20230911,154200,196135400,101300,101300,101300,101300,0
|
|
20230911,154100,196135400,101300,101300,101300,101300,0
|
|
20230911,154000,196135400,101300,101300,101300,101300,0
|
|
20230911,153900,196135400,101300,101300,101300,101300,0
|
|
20230911,153800,196135400,101300,101300,101300,101300,0
|
|
20230911,153700,196135400,101300,101300,101300,101300,0
|
|
20230911,153600,196135400,101300,101300,101300,101300,0
|
|
20230911,153500,196135400,101300,101300,101300,101300,0
|
|
20230911,153400,196135400,101300,101300,101300,101300,0
|
|
20230911,153300,196135400,101300,101300,101300,101300,0
|
|
20230911,153200,196135400,101300,101300,101300,101300,0
|
|
20230911,153100,196135400,101300,101300,101300,101300,0
|
|
20230911,153000,196135400,101300,101300,101300,101300,16
|
|
20230911,152900,194514600,101300,101300,101300,101300,0
|
|
20230911,152800,194514600,101300,101300,101300,101300,0
|
|
20230911,152700,194514600,101300,101300,101300,101300,0
|
|
20230911,152600,194514600,101300,101300,101300,101300,0
|
|
20230911,152500,194514600,101300,101300,101300,101300,0
|
|
20230911,152400,194514600,101300,101300,101300,101300,0
|
|
20230911,152300,194514600,101300,101300,101300,101300,0
|
|
20230911,152200,194514600,101300,101300,101300,101300,0
|
|
20230911,152100,194514600,101300,101300,101300,101300,0
|
|
20230911,152000,194514600,101300,101300,101300,101300,0
|
|
20230911,151900,194514600,101300,101300,101300,101300,2
|
|
20230911,151800,194312000,101100,101100,101100,101100,2
|
|
20230911,151700,194109800,101300,101300,101300,101300,0
|
|
20230911,151600,194109800,101300,101300,101300,101300,0
|
|
20230911,151500,194109800,101300,101300,101300,101300,0
|
|
20230911,151400,194109800,101300,101300,101300,101300,0
|
|
20230911,151300,194109800,101300,101300,101300,101300,0
|
|
20230911,151200,194109800,101300,101300,101300,101300,0
|
|
20230911,151100,194109800,101300,101300,101300,101300,0
|
|
20230911,151000,194109800,101300,101300,101300,101300,0
|
|
20230911,150900,194109800,101300,101300,101300,101300,0
|
|
20230911,150800,194109800,101300,101300,101300,101300,0
|
|
20230911,150700,194109800,101300,101300,101300,101300,0
|
|
20230911,150600,194109800,101300,101300,101300,101300,0
|
|
20230911,150500,194109800,101300,101300,101300,101300,5
|
|
20230911,150400,193603300,101300,101300,101300,101300,0
|
|
20230911,150300,193603300,101300,101300,101300,101300,1
|
|
20230911,150200,193502000,101300,101300,101300,101300,0
|
|
20230911,150100,193502000,101300,101300,101300,101300,0
|
|
20230911,150000,193502000,101300,101300,101300,101300,0
|
|
20230911,145900,193502000,101300,101100,101300,101100,21
|
|
20230911,145800,191378700,101100,101100,101100,101100,0
|
|
20230911,145700,191378700,101100,101100,101100,101100,6
|
|
20230911,145600,190772100,101000,101000,101000,101000,10
|
|
20230911,145500,189762100,101000,100900,101000,100900,11
|
|
20230911,145400,188652100,100800,100800,100800,100800,0
|
|
20230911,145300,188652100,100800,100800,100800,100800,0
|
|
20230911,145200,188652100,100800,100800,100800,100800,0
|
|
20230911,145100,188652100,100800,100800,100800,100800,0
|
|
20230911,145000,188652100,100800,100800,100800,100800,100
|
|
20230911,144900,178572100,100700,100700,100700,100700,0
|
|
20230911,144800,178572100,100700,100700,100700,100700,0
|
|
20230911,144700,178572100,100700,100700,100700,100700,0
|
|
20230911,144600,178572100,100700,100700,100700,100700,0
|
|
20230911,144500,178572100,100700,100700,100700,100700,0
|
|
20230911,144400,178572100,100700,100800,100800,100700,20
|
|
20230911,144300,176556500,100800,100800,100800,100800,0
|
|
20230911,144200,176556500,100800,100800,100800,100800,0
|
|
20230911,144100,176556500,100800,100800,100800,100800,0
|
|
20230911,144000,176556500,100800,100800,100800,100800,0
|
|
20230911,143900,176556500,100800,100800,100800,100800,0
|
|
20230911,143800,176556500,100800,100800,100800,100800,0
|
|
20230911,143700,176556500,100800,100800,100800,100800,0
|
|
20230911,143600,176556500,100800,100800,100800,100800,50
|
|
20230911,143500,171516500,100800,100800,100800,100800,10
|
|
20230911,143400,170508500,100800,100800,100800,100800,0
|
|
20230911,143300,170508500,100800,100800,100800,100800,0
|
|
20230911,143200,170508500,100800,100800,100800,100800,0
|
|
20230911,143100,170508500,100800,100800,100800,100800,0
|
|
20230911,143000,170508500,100800,100800,100800,100800,0
|
|
20230911,142900,170508500,100800,100800,100800,100800,0
|
|
20230911,142800,170508500,100800,100800,100800,100800,0
|
|
20230911,142700,170508500,100800,100800,100800,100800,0
|
|
20230911,142600,170508500,100800,100800,100800,100800,0
|
|
20230911,142500,170508500,100800,100800,100800,100800,1
|
|
20230911,142400,170407700,100800,100800,100800,100800,50
|
|
20230911,142300,165367700,101100,101100,101100,101100,0
|
|
20230911,142200,165367700,101100,101100,101100,101100,0
|
|
20230911,142100,165367700,101100,101100,101100,101100,1
|
|
20230911,142000,165266600,100800,100800,100800,100800,0
|
|
20230911,141900,165266600,100800,100800,100800,100800,0
|
|
20230911,141800,165266600,100800,100800,100800,100800,1
|
|
20230911,141700,165165800,101200,101200,101200,101200,0
|
|
20230911,141600,165165800,101200,101200,101200,101200,0
|
|
20230911,141500,165165800,101200,101200,101200,101200,0
|
|
20230911,141400,165165800,101200,101200,101200,101200,0
|
|
20230911,141300,165165800,101200,101200,101200,101200,0
|
|
20230911,141200,165165800,101200,101200,101200,101200,0
|
|
20230911,141100,165165800,101200,101200,101200,101200,0
|
|
20230911,141000,165165800,101200,101200,101200,101200,0
|
|
20230911,140900,165165800,101200,101200,101200,101200,21
|
|
20230911,140800,163040600,101200,101200,101200,101200,0
|
|
20230911,140700,163040600,101200,101200,101200,101200,4
|
|
20230911,140600,162635800,101200,101200,101200,101200,0
|
|
20230911,140500,162635800,101200,101200,101200,101200,3
|
|
20230911,140400,162332200,101100,101100,101100,101100,0
|
|
20230911,140300,162332200,101100,101100,101100,101100,0
|
|
20230911,140200,162332200,101100,101100,101100,101100,3
|
|
20230911,140100,162028900,101100,101100,101100,101100,0
|
|
20230911,140000,162028900,101100,101100,101100,101100,0
|
|
20230911,135900,162028900,101100,101100,101100,101100,1
|
|
20230911,135800,161927800,101000,101000,101000,101000,1
|
|
20230911,135700,161826800,100800,100800,100800,100800,0
|
|
20230911,135600,161826800,100800,100800,100800,100800,0
|
|
20230911,135500,161826800,100800,100800,100800,100800,0
|
|
20230911,135400,161826800,100800,100800,100800,100800,0
|
|
20230911,135300,161826800,100800,100800,100800,100800,0
|
|
20230911,135200,161826800,100800,100800,100800,100800,0
|
|
20230911,135100,161826800,100800,100800,100800,100800,0
|
|
20230911,135000,161826800,100800,100800,100800,100800,0
|
|
20230911,134900,161826800,100800,100800,100800,100800,0
|
|
20230911,134800,161826800,100800,100800,100800,100800,0
|
|
20230911,134700,161826800,100800,100800,100800,100800,0
|
|
20230911,134600,161826800,100800,100800,100800,100800,0
|
|
20230911,134500,161826800,100800,100800,100800,100800,1
|
|
20230911,134400,161726000,101100,101100,101100,101100,0
|
|
20230911,134300,161726000,101100,101100,101100,101100,0
|
|
20230911,134200,161726000,101100,101100,101100,101100,0
|
|
20230911,134100,161726000,101100,101100,101100,101100,0
|
|
20230911,134000,161726000,101100,101100,101100,101100,0
|
|
20230911,133900,161726000,101100,101100,101100,101100,0
|
|
20230911,133800,161726000,101100,101100,101100,101100,0
|
|
20230911,133700,161726000,101100,101100,101100,101100,1
|
|
20230911,133600,161624900,101100,101100,101100,101100,0
|
|
20230911,133500,161624900,101100,101100,101100,101100,0
|
|
20230911,133400,161624900,101100,101100,101100,101100,0
|
|
20230911,133300,161624900,101100,101100,101100,101100,0
|
|
20230911,133200,161624900,101100,101100,101100,101100,0
|
|
20230911,133100,161624900,101100,101100,101100,101100,0
|
|
20230911,133000,161624900,101100,101100,101100,101100,0
|
|
20230911,132900,161624900,101100,101100,101100,101100,0
|
|
20230911,132800,161624900,101100,101100,101100,101100,0
|
|
20230911,132700,161624900,101100,101100,101100,101100,0
|
|
20230911,132600,161624900,101100,101100,101100,101100,0
|
|
20230911,132500,161624900,101100,101100,101100,101100,0
|
|
20230911,132400,161624900,101100,101100,101100,101100,0
|
|
20230911,132300,161624900,101100,101100,101100,101100,0
|
|
20230911,132200,161624900,101100,101100,101100,101100,0
|
|
20230911,132100,161624900,101100,101100,101100,101100,0
|
|
20230911,132000,161624900,101100,101000,101100,101000,10
|
|
20230911,131900,160614800,100800,100800,100800,100800,0
|
|
20230911,131800,160614800,100800,100800,100800,100800,0
|
|
20230911,131700,160614800,100800,100800,100800,100800,0
|
|
20230911,131600,160614800,100800,100800,100800,100800,0
|
|
20230911,131500,160614800,100800,100800,100800,100800,0
|
|
20230911,131400,160614800,100800,100800,100800,100800,0
|
|
20230911,131300,160614800,100800,100800,100800,100800,0
|
|
20230911,131200,160614800,100800,100800,100800,100800,0
|
|
20230911,131100,160614800,100800,100800,100800,100800,0
|
|
20230911,131000,160614800,100800,100800,100800,100800,0
|
|
20230911,130900,160614800,100800,100800,100800,100800,0
|
|
20230911,130800,160614800,100800,100800,100800,100800,0
|
|
20230911,130700,160614800,100800,100800,100800,100800,10
|
|
20230911,130600,159606800,100800,100800,100800,100800,0
|
|
20230911,130500,159606800,100800,100800,100800,100800,10
|
|
20230911,130400,158598800,101000,101000,101000,101000,0
|
|
20230911,130300,158598800,101000,101000,101000,101000,0
|
|
20230911,130200,158598800,101000,101000,101000,101000,0
|
|
20230911,130100,158598800,101000,101000,101000,101000,1
|
|
20230911,130000,158497800,100800,100800,100800,100800,0
|
|
20230911,125900,158497800,100800,100800,100800,100800,0
|
|
20230911,125800,158497800,100800,100800,100800,100800,0
|
|
20230911,125700,158497800,100800,100800,100800,100800,0
|
|
20230911,125600,158497800,100800,100800,100800,100800,0
|
|
20230911,125500,158497800,100800,100800,100800,100800,0
|
|
20230911,125400,158497800,100800,100800,100800,100800,0
|
|
20230911,125300,158497800,100800,100800,100800,100800,0
|
|
20230911,125200,158497800,100800,100800,100800,100800,0
|
|
20230911,125100,158497800,100800,100800,100800,100800,0
|
|
20230911,125000,158497800,100800,100800,100800,100800,0
|
|
20230911,124900,158497800,100800,100800,100800,100800,0
|
|
20230911,124800,158497800,100800,100800,100800,100800,0
|
|
20230911,124700,158497800,100800,100800,100800,100800,0
|
|
20230911,124600,158497800,100800,100800,100800,100800,0
|
|
20230911,124500,158497800,100800,100800,100800,100800,0
|
|
20230911,124400,158497800,100800,100800,100800,100800,0
|
|
20230911,124300,158497800,100800,100800,100800,100800,2
|
|
20230911,124200,158296200,100800,100800,100800,100800,0
|
|
20230911,124100,158296200,100800,100800,100800,100800,0
|
|
20230911,124000,158296200,100800,100800,100800,100800,0
|
|
20230911,123900,158296200,100800,100800,100800,100800,0
|
|
20230911,123800,158296200,100800,100800,100800,100800,0
|
|
20230911,123700,158296200,100800,100800,100800,100800,0
|
|
20230911,123600,158296200,100800,100800,100800,100800,0
|
|
20230911,123500,158296200,100800,100800,100800,100800,0
|
|
20230911,123400,158296200,100800,100800,100800,100800,2
|
|
20230911,123300,158094600,100400,100400,100400,100400,0
|
|
20230911,123200,158094600,100400,100400,100400,100400,0
|
|
20230911,123100,158094600,100400,100400,100400,100400,0
|
|
20230911,123000,158094600,100400,100400,100400,100400,0
|
|
20230911,122900,158094600,100400,100400,100400,100400,0
|
|
20230911,122800,158094600,100400,100400,100400,100400,0
|
|
20230911,122700,158094600,100400,100400,100400,100400,0
|
|
20230911,122600,158094600,100400,100400,100400,100400,0
|
|
20230911,122500,158094600,100400,100400,100400,100400,0
|
|
20230911,122400,158094600,100400,100400,100400,100400,0
|
|
20230911,122300,158094600,100400,100400,100400,100400,0
|
|
20230911,122200,158094600,100400,100400,100400,100400,0
|
|
20230911,122100,158094600,100400,100400,100400,100400,0
|
|
20230911,122000,158094600,100400,100400,100400,100400,0
|
|
20230911,121900,158094600,100400,100400,100400,100400,0
|
|
20230911,121800,158094600,100400,100400,100400,100400,0
|
|
20230911,121700,158094600,100400,100400,100400,100400,0
|
|
20230911,121600,158094600,100400,100400,100400,100400,0
|
|
20230911,121500,158094600,100400,100400,100400,100400,0
|
|
20230911,121400,158094600,100400,100400,100400,100400,0
|
|
20230911,121300,158094600,100400,100400,100400,100400,0
|
|
20230911,121200,158094600,100400,100400,100400,100400,0
|
|
20230911,121100,158094600,100400,100400,100400,100400,0
|
|
20230911,121000,158094600,100400,100400,100400,100400,0
|
|
20230911,120900,158094600,100400,100400,100400,100400,0
|
|
20230911,120800,158094600,100400,100400,100400,100400,0
|
|
20230911,120700,158094600,100400,100400,100400,100400,0
|
|
20230911,120600,158094600,100400,100400,100400,100400,0
|
|
20230911,120500,158094600,100400,100400,100400,100400,0
|
|
20230911,120400,158094600,100400,100400,100400,100400,0
|
|
20230911,120300,158094600,100400,100400,100400,100400,0
|
|
20230911,120200,158094600,100400,100400,100400,100400,0
|
|
20230911,120100,158094600,100400,100400,100400,100400,0
|
|
20230911,120000,158094600,100400,100400,100400,100400,0
|
|
20230911,115900,158094600,100400,100400,100400,100400,0
|
|
20230911,115800,158094600,100400,100400,100400,100400,0
|
|
20230911,115700,158094600,100400,100400,100400,100400,0
|
|
20230911,115600,158094600,100400,100400,100400,100400,0
|
|
20230911,115500,158094600,100400,100400,100400,100400,0
|
|
20230911,115400,158094600,100400,100400,100400,100400,0
|
|
20230911,115300,158094600,100400,100400,100400,100400,0
|
|
20230911,115200,158094600,100400,100600,100600,100400,55
|
|
20230911,115100,152566700,101400,101400,101400,101400,0
|
|
20230911,115000,152566700,101400,101400,101400,101400,0
|
|
20230911,114900,152566700,101400,101400,101400,101400,0
|
|
20230911,114800,152566700,101400,101400,101400,101400,0
|
|
20230911,114700,152566700,101400,101400,101400,101400,0
|
|
20230911,114600,152566700,101400,101400,101400,101400,0
|
|
20230911,114500,152566700,101400,101400,101400,101400,1
|
|
20230911,114400,152465300,100500,100500,100500,100500,0
|
|
20230911,114300,152465300,100500,100700,100700,100500,35
|
|
20230911,114200,148944000,100600,100600,100600,100600,0
|
|
20230911,114100,148944000,100600,100600,100600,100600,1
|
|
20230911,114000,148843400,100600,100800,100800,100600,52
|
|
20230911,113900,143608200,100800,100800,100800,100800,20
|
|
20230911,113800,141592200,100900,100900,100900,100900,1
|
|
20230911,113700,141491300,100900,100900,100900,100900,0
|
|
20230911,113600,141491300,100900,100900,100900,100900,20
|
|
20230911,113500,139473300,101000,101000,101000,101000,9
|
|
20230911,113400,138564300,101000,101000,101000,101000,0
|
|
20230911,113300,138564300,101000,101000,101000,101000,0
|
|
20230911,113200,138564300,101000,101000,101000,101000,0
|
|
20230911,113100,138564300,101000,101000,101000,101000,0
|
|
20230911,113000,138564300,101000,101000,101000,101000,0
|
|
20230911,112900,138564300,101000,101000,101000,101000,0
|
|
20230911,112800,138564300,101000,101000,101000,101000,10
|
|
20230911,112700,137554300,101100,101200,101200,101100,5
|
|
20230911,112600,137048400,101100,101100,101100,101100,10
|
|
20230911,112500,136037400,101200,101200,101200,101200,0
|
|
20230911,112400,136037400,101200,101200,101200,101200,0
|
|
20230911,112300,136037400,101200,101200,101200,101200,0
|
|
20230911,112200,136037400,101200,101200,101200,101200,4
|
|
20230911,112100,135632600,101200,101200,101200,101200,0
|
|
20230911,112000,135632600,101200,101200,101200,101200,0
|
|
20230911,111900,135632600,101200,101200,101200,101200,0
|
|
20230911,111800,135632600,101200,101200,101200,101200,0
|
|
20230911,111700,135632600,101200,101200,101200,101200,0
|
|
20230911,111600,135632600,101200,101200,101200,101200,0
|
|
20230911,111500,135632600,101200,101200,101200,101200,0
|
|
20230911,111400,135632600,101200,101200,101200,101200,0
|
|
20230911,111300,135632600,101200,101200,101200,101200,0
|
|
20230911,111200,135632600,101200,101200,101200,101200,0
|
|
20230911,111100,135632600,101200,101200,101200,101200,0
|
|
20230911,111000,135632600,101200,101200,101200,101200,0
|
|
20230911,110900,135632600,101200,101200,101200,101200,0
|
|
20230911,110800,135632600,101200,101200,101200,101200,0
|
|
20230911,110700,135632600,101200,101200,101200,101200,0
|
|
20230911,110600,135632600,101200,101200,101200,101200,0
|
|
20230911,110500,135632600,101200,101200,101200,101200,0
|
|
20230911,110400,135632600,101200,101200,101200,101200,1
|
|
20230911,110300,135531400,101600,101600,101600,101600,0
|
|
20230911,110200,135531400,101600,101600,101600,101600,0
|
|
20230911,110100,135531400,101600,101600,101600,101600,4
|
|
20230911,110000,135125000,101600,101600,101600,101600,4
|
|
20230911,105900,134718600,101600,101600,101600,101600,0
|
|
20230911,105800,134718600,101600,101600,101600,101600,0
|
|
20230911,105700,134718600,101600,101600,101600,101600,0
|
|
20230911,105600,134718600,101600,101600,101600,101600,0
|
|
20230911,105500,134718600,101600,101600,101600,101600,6
|
|
20230911,105400,134109000,101500,101500,101500,101500,22
|
|
20230911,105300,131876000,101500,101500,101500,101500,0
|
|
20230911,105200,131876000,101500,101500,101500,101500,0
|
|
20230911,105100,131876000,101500,101500,101500,101500,0
|
|
20230911,105000,131876000,101500,101500,101500,101500,0
|
|
20230911,104900,131876000,101500,101500,101500,101500,0
|
|
20230911,104800,131876000,101500,101500,101500,101500,0
|
|
20230911,104700,131876000,101500,101500,101500,101500,1
|
|
20230911,104600,131774500,101500,101500,101500,101500,0
|
|
20230911,104500,131774500,101500,101500,101500,101500,0
|
|
20230911,104400,131774500,101500,101500,101500,101500,0
|
|
20230911,104300,131774500,101500,101500,101500,101500,2
|
|
20230911,104200,131571500,101500,101500,101500,101500,55
|
|
20230911,104100,125989000,101500,101500,101500,101500,0
|
|
20230911,104000,125989000,101500,101500,101500,101500,1
|
|
20230911,103900,125887500,100900,100900,100900,100900,1
|
|
20230911,103800,125786600,101700,101700,101700,101700,0
|
|
20230911,103700,125786600,101700,101700,101700,101700,0
|
|
20230911,103600,125786600,101700,101700,101700,101700,0
|
|
20230911,103500,125786600,101700,101700,101700,101700,1
|
|
20230911,103400,125684900,101600,101600,101600,101600,0
|
|
20230911,103300,125684900,101600,101500,101600,101500,52
|
|
20230911,103200,120402200,101600,101600,101600,101600,0
|
|
20230911,103100,120402200,101600,101600,101600,101600,0
|
|
20230911,103000,120402200,101600,101600,101600,101600,10
|
|
20230911,102900,119386200,101600,101300,101600,101300,49
|
|
20230911,102800,114415900,100700,100900,100900,100700,100
|
|
20230911,102700,104344700,100800,100800,100800,100800,0
|
|
20230911,102600,104344700,100800,100800,100800,100800,0
|
|
20230911,102500,104344700,100800,100800,100800,100800,0
|
|
20230911,102400,104344700,100800,100800,100800,100800,0
|
|
20230911,102300,104344700,100800,100800,100800,100800,0
|
|
20230911,102200,104344700,100800,100800,100800,100800,0
|
|
20230911,102100,104344700,100800,100800,100800,100800,0
|
|
20230911,102000,104344700,100800,100800,100800,100800,0
|
|
20230911,101900,104344700,100800,100800,100800,100800,0
|
|
20230911,101800,104344700,100800,100800,100800,100800,0
|
|
20230911,101700,104344700,100800,100800,100800,100800,0
|
|
20230911,101600,104344700,100800,100800,100800,100800,0
|
|
20230911,101500,104344700,100800,100800,100800,100800,0
|
|
20230911,101400,104344700,100800,100800,100800,100800,0
|
|
20230911,101300,104344700,100800,100800,100800,100800,0
|
|
20230911,101200,104344700,100800,100800,100800,100800,0
|
|
20230911,101100,104344700,100800,100800,100800,100800,0
|
|
20230911,101000,104344700,100800,100800,100800,100800,0
|
|
20230911,100900,104344700,100800,100800,100800,100800,1
|
|
20230911,100800,104243900,100700,100700,100700,100700,0
|
|
20230911,100700,104243900,100700,100700,100700,100700,0
|
|
20230911,100600,104243900,100700,100700,100700,100700,0
|
|
20230911,100500,104243900,100700,100700,100700,100700,16
|
|
20230911,100400,102632700,101300,101300,101300,101300,0
|
|
20230911,100300,102632700,101300,101300,101300,101300,22
|
|
20230911,100200,100404100,101300,101300,101300,101300,0
|
|
20230911,100100,100404100,101300,101300,101300,101300,0
|
|
20230911,100000,100404100,101300,101300,101300,101300,0
|
|
20230911,095900,100404100,101300,101300,101300,101300,0
|
|
20230911,095800,100404100,101300,101300,101300,101300,423
|
|
20230911,095700,57554200,100700,100700,100700,100700,0
|
|
20230911,095600,57554200,100700,100700,100700,100700,0
|
|
20230911,095500,57554200,100700,100700,100700,100700,17
|
|
20230911,095400,55842300,100700,100700,100700,100700,0
|
|
20230911,095300,55842300,100700,100700,100700,100700,0
|
|
20230911,095200,55842300,100700,100700,100700,100700,0
|
|
20230911,095100,55842300,100700,100700,100700,100700,100
|
|
20230911,095000,45772300,100800,100800,100800,100800,0
|
|
20230911,094900,45772300,100800,100800,100800,100800,10
|
|
20230911,094800,44764300,101600,101600,101600,101600,0
|
|
20230911,094700,44764300,101600,101600,101600,101600,0
|
|
20230911,094600,44764300,101600,101600,101600,101600,0
|
|
20230911,094500,44764300,101600,101600,101600,101600,0
|
|
20230911,094400,44764300,101600,101600,101600,101600,0
|
|
20230911,094300,44764300,101600,101600,101600,101600,0
|
|
20230911,094200,44764300,101600,101600,101600,101600,0
|
|
20230911,094100,44764300,101600,101600,101600,101600,0
|
|
20230911,094000,44764300,101600,101600,101600,101600,0
|
|
20230911,093900,44764300,101600,101600,101600,101600,0
|
|
20230911,093800,44764300,101600,101600,101600,101600,20
|
|
20230911,093700,42732300,101600,101600,101600,101600,0
|
|
20230911,093600,42732300,101600,101600,101600,101600,57
|
|
20230911,093500,36941100,101600,101600,101600,101600,2
|
|
20230911,093400,36737900,101600,101600,101600,101600,0
|
|
20230911,093300,36737900,101600,101600,101600,101500,7
|
|
20230911,093200,36026800,101500,101300,101500,101300,37
|
|
20230911,093100,32274000,101300,101300,101300,101300,15
|
|
20230911,093000,30754500,101300,100700,101300,100700,26
|
|
20230911,092900,28127700,100600,100400,100600,100400,6
|
|
20230911,092800,27524700,100400,100400,100400,100400,5
|
|
20230911,092700,27022700,100300,100300,100300,100300,0
|
|
20230911,092600,27022700,100300,100300,100300,100300,0
|
|
20230911,092500,27022700,100300,100300,100300,100300,1
|
|
20230911,092400,26922400,100300,100300,100300,100300,0
|
|
20230911,092300,26922400,100300,100300,100300,100300,0
|
|
20230911,092200,26922400,100300,100300,100300,100300,2
|
|
20230911,092100,26721800,100200,100200,100200,100200,26
|
|
20230911,092000,24116600,99900,99900,99900,99900,0
|
|
20230911,091900,24116600,99900,99900,99900,99900,0
|
|
20230911,091800,24116600,99900,99900,99900,99900,0
|
|
20230911,091700,24116600,99900,99900,99900,99900,0
|
|
20230911,091600,24116600,99900,100000,100000,99900,20
|
|
20230911,091500,22118500,100000,100000,100000,100000,9
|
|
20230911,091400,21218500,100000,100000,100000,100000,113
|
|
20230911,091300,9918500,100000,100000,100000,100000,2
|
|
20230911,091200,9718500,100000,100000,100000,100000,0
|
|
20230911,091100,9718500,100000,100000,100000,100000,0
|
|
20230911,091000,9718500,100000,100000,100000,100000,0
|
|
20230911,090900,9718500,100000,100000,100000,100000,0
|
|
20230911,090800,9718500,100000,100200,100300,100000,59
|
|
20230911,090700,3811400,100300,100300,100300,100300,8
|
|
20230911,090600,3009000,100300,100300,100300,100300,4
|
|
20230911,090500,2607800,100300,100300,100300,100300,0
|
|
20230911,090400,2607800,100300,100300,100300,100300,0
|
|
20230911,090300,2607800,100300,100300,100300,100300,5
|
|
20230911,090200,2106300,100300,100300,100300,100300,10
|
|
20230911,090100,1103300,100300,100300,100300,100300,4
|
|
20230911,090000,702100,100300,100300,100300,100300,7
|