656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195300,329778200,100300,100300,100300,100300,22
|
|
20230912,195200,329778200,100300,100300,100300,100300,0
|
|
20230912,195100,329778200,100300,100300,100300,100300,0
|
|
20230912,195000,329778200,100300,100300,100300,100300,0
|
|
20230912,194900,329778200,100300,100300,100300,100300,0
|
|
20230912,194800,329778200,100300,100300,100300,100300,0
|
|
20230912,194700,329778200,100300,100300,100300,100300,0
|
|
20230912,194600,329778200,100300,100300,100300,100300,0
|
|
20230912,194500,329778200,100300,100300,100300,100300,0
|
|
20230912,194400,329778200,100300,100300,100300,100300,0
|
|
20230912,194300,329778200,100300,100300,100300,100300,0
|
|
20230912,194200,329778200,100300,100300,100300,100300,0
|
|
20230912,194100,329778200,100300,100300,100300,100300,0
|
|
20230912,194000,329778200,100300,100300,100300,100300,0
|
|
20230912,193900,329778200,100300,100300,100300,100300,0
|
|
20230912,193800,329778200,100300,100300,100300,100300,0
|
|
20230912,193700,329778200,100300,100300,100300,100300,0
|
|
20230912,193600,329778200,100300,100300,100300,100300,0
|
|
20230912,193500,329778200,100300,100300,100300,100300,0
|
|
20230912,193400,329778200,100300,100300,100300,100300,0
|
|
20230912,193300,329778200,100300,100300,100300,100300,0
|
|
20230912,193200,329778200,100300,100300,100300,100300,0
|
|
20230912,193100,329778200,100300,100300,100300,100300,0
|
|
20230912,193000,329778200,100300,100300,100300,100300,0
|
|
20230912,192900,329778200,100300,100300,100300,100300,0
|
|
20230912,192800,329778200,100300,100300,100300,100300,0
|
|
20230912,192700,329778200,100300,100300,100300,100300,0
|
|
20230912,192600,329778200,100300,100300,100300,100300,0
|
|
20230912,192500,329778200,100300,100300,100300,100300,0
|
|
20230912,192400,329778200,100300,100300,100300,100300,0
|
|
20230912,192300,329778200,100300,100300,100300,100300,22
|
|
20230912,192200,329778200,100300,100300,100300,100300,0
|
|
20230912,192100,329778200,100300,100300,100300,100300,0
|
|
20230912,192000,329778200,100300,100300,100300,100300,0
|
|
20230912,191900,329778200,100300,100300,100300,100300,0
|
|
20230912,191800,329778200,100300,100300,100300,100300,0
|
|
20230912,191700,329778200,100300,100300,100300,100300,0
|
|
20230912,191600,329778200,100300,100300,100300,100300,0
|
|
20230912,191500,329778200,100300,100300,100300,100300,0
|
|
20230912,191400,329778200,100300,100300,100300,100300,0
|
|
20230912,191300,329778200,100300,100300,100300,100300,0
|
|
20230912,191200,329778200,100300,100300,100300,100300,0
|
|
20230912,191100,329778200,100300,100300,100300,100300,0
|
|
20230912,191000,329778200,100300,100300,100300,100300,0
|
|
20230912,190900,329778200,100300,100300,100300,100300,0
|
|
20230912,190800,329778200,100300,100300,100300,100300,0
|
|
20230912,190700,329778200,100300,100300,100300,100300,0
|
|
20230912,190600,329778200,100300,100300,100300,100300,0
|
|
20230912,190500,329778200,100300,100300,100300,100300,0
|
|
20230912,190400,329778200,100300,100300,100300,100300,0
|
|
20230912,190300,329778200,100300,100300,100300,100300,0
|
|
20230912,190200,329778200,100300,100300,100300,100300,0
|
|
20230912,190100,329778200,100300,100300,100300,100300,0
|
|
20230912,190000,329778200,100300,100300,100300,100300,0
|
|
20230912,185900,329778200,100300,100300,100300,100300,0
|
|
20230912,185800,329778200,100300,100300,100300,100300,0
|
|
20230912,185700,329778200,100300,100300,100300,100300,0
|
|
20230912,185600,329778200,100300,100300,100300,100300,0
|
|
20230912,185500,329778200,100300,100300,100300,100300,0
|
|
20230912,185400,329778200,100300,100300,100300,100300,0
|
|
20230912,185300,329778200,100300,100300,100300,100300,22
|
|
20230912,185200,329778200,100300,100300,100300,100300,0
|
|
20230912,185100,329778200,100300,100300,100300,100300,0
|
|
20230912,185000,329778200,100300,100300,100300,100300,0
|
|
20230912,184900,329778200,100300,100300,100300,100300,0
|
|
20230912,184800,329778200,100300,100300,100300,100300,0
|
|
20230912,184700,329778200,100300,100300,100300,100300,0
|
|
20230912,184600,329778200,100300,100300,100300,100300,0
|
|
20230912,184500,329778200,100300,100300,100300,100300,0
|
|
20230912,184400,329778200,100300,100300,100300,100300,0
|
|
20230912,184300,329778200,100300,100300,100300,100300,0
|
|
20230912,184200,329778200,100300,100300,100300,100300,0
|
|
20230912,184100,329778200,100300,100300,100300,100300,0
|
|
20230912,184000,329778200,100300,100300,100300,100300,0
|
|
20230912,183900,329778200,100300,100300,100300,100300,0
|
|
20230912,183800,329778200,100300,100300,100300,100300,0
|
|
20230912,183700,329778200,100300,100300,100300,100300,0
|
|
20230912,183600,329778200,100300,100300,100300,100300,0
|
|
20230912,183500,329778200,100300,100300,100300,100300,0
|
|
20230912,183400,329778200,100300,100300,100300,100300,0
|
|
20230912,183300,329778200,100300,100300,100300,100300,0
|
|
20230912,183200,329778200,100300,100300,100300,100300,0
|
|
20230912,183100,329778200,100300,100300,100300,100300,0
|
|
20230912,183000,329778200,100300,100300,100300,100300,0
|
|
20230912,182900,329778200,100300,100300,100300,100300,0
|
|
20230912,182800,329778200,100300,100300,100300,100300,0
|
|
20230912,182700,329778200,100300,100300,100300,100300,0
|
|
20230912,182600,329778200,100300,100300,100300,100300,0
|
|
20230912,182500,329778200,100300,100300,100300,100300,0
|
|
20230912,182400,329778200,100300,100300,100300,100300,0
|
|
20230912,182300,329778200,100300,100300,100300,100300,22
|
|
20230912,182200,329778200,100300,100300,100300,100300,0
|
|
20230912,182100,329778200,100300,100300,100300,100300,0
|
|
20230912,182000,329778200,100300,100300,100300,100300,0
|
|
20230912,181900,329778200,100300,100300,100300,100300,0
|
|
20230912,181800,329778200,100300,100300,100300,100300,0
|
|
20230912,181700,329778200,100300,100300,100300,100300,0
|
|
20230912,181600,329778200,100300,100300,100300,100300,0
|
|
20230912,181500,329778200,100300,100300,100300,100300,0
|
|
20230912,181400,329778200,100300,100300,100300,100300,0
|
|
20230912,181300,329778200,100300,100300,100300,100300,0
|
|
20230912,181200,329778200,100300,100300,100300,100300,0
|
|
20230912,181100,329778200,100300,100300,100300,100300,0
|
|
20230912,181000,329778200,100300,100300,100300,100300,0
|
|
20230912,180900,329778200,100300,100300,100300,100300,0
|
|
20230912,180800,329778200,100300,100300,100300,100300,0
|
|
20230912,180700,329778200,100300,100300,100300,100300,0
|
|
20230912,180600,329778200,100300,100300,100300,100300,0
|
|
20230912,180500,329778200,100300,100300,100300,100300,0
|
|
20230912,180400,329778200,100300,100300,100300,100300,0
|
|
20230912,180300,329778200,100300,100300,100300,100300,0
|
|
20230912,180200,329778200,100300,100300,100300,100300,0
|
|
20230912,180100,329778200,100300,100300,100300,100300,0
|
|
20230912,180000,329778200,100300,100300,100300,100300,0
|
|
20230912,175900,329778200,100300,100300,100300,100300,0
|
|
20230912,175800,329778200,100300,100300,100300,100300,0
|
|
20230912,175700,329778200,100300,100300,100300,100300,0
|
|
20230912,175600,329778200,100300,100300,100300,100300,0
|
|
20230912,175500,329778200,100300,100300,100300,100300,0
|
|
20230912,175400,329778200,100300,100300,100300,100300,0
|
|
20230912,175300,329778200,100300,100300,100300,100300,22
|
|
20230912,175200,329778200,100300,100300,100300,100300,0
|
|
20230912,175100,329778200,100300,100300,100300,100300,0
|
|
20230912,175000,329778200,100300,100300,100300,100300,0
|
|
20230912,174900,329778200,100300,100300,100300,100300,0
|
|
20230912,174800,329778200,100300,100300,100300,100300,0
|
|
20230912,174700,329778200,100300,100300,100300,100300,0
|
|
20230912,174600,329778200,100300,100300,100300,100300,0
|
|
20230912,174500,329778200,100300,100300,100300,100300,0
|
|
20230912,174400,329778200,100300,100300,100300,100300,0
|
|
20230912,174300,329778200,100300,100300,100300,100300,0
|
|
20230912,174200,329778200,100300,100300,100300,100300,0
|
|
20230912,174100,329778200,100300,100300,100300,100300,0
|
|
20230912,174000,329778200,100300,100300,100300,100300,0
|
|
20230912,173900,329778200,100300,100300,100300,100300,0
|
|
20230912,173800,329778200,100300,100300,100300,100300,0
|
|
20230912,173700,329778200,100300,100300,100300,100300,0
|
|
20230912,173600,329778200,100300,100300,100300,100300,0
|
|
20230912,173500,329778200,100300,100300,100300,100300,0
|
|
20230912,173400,329778200,100300,100300,100300,100300,0
|
|
20230912,173300,329778200,100300,100300,100300,100300,0
|
|
20230912,173200,329778200,100300,100300,100300,100300,0
|
|
20230912,173100,329778200,100300,100300,100300,100300,0
|
|
20230912,173000,329778200,100300,100300,100300,100300,0
|
|
20230912,172900,329778200,100300,100300,100300,100300,0
|
|
20230912,172800,329778200,100300,100300,100300,100300,0
|
|
20230912,172700,329778200,100300,100300,100300,100300,0
|
|
20230912,172600,329778200,100300,100300,100300,100300,0
|
|
20230912,172500,329778200,100300,100300,100300,100300,0
|
|
20230912,172400,329778200,100300,100300,100300,100300,0
|
|
20230912,172300,329778200,100300,100300,100300,100300,22
|
|
20230912,172200,329778200,100300,100300,100300,100300,0
|
|
20230912,172100,329778200,100300,100300,100300,100300,0
|
|
20230912,172000,329778200,100300,100300,100300,100300,0
|
|
20230912,171900,329778200,100300,100300,100300,100300,0
|
|
20230912,171800,329778200,100300,100300,100300,100300,0
|
|
20230912,171700,329778200,100300,100300,100300,100300,0
|
|
20230912,171600,329778200,100300,100300,100300,100300,0
|
|
20230912,171500,329778200,100300,100300,100300,100300,0
|
|
20230912,171400,329778200,100300,100300,100300,100300,0
|
|
20230912,171300,329778200,100300,100300,100300,100300,0
|
|
20230912,171200,329778200,100300,100300,100300,100300,0
|
|
20230912,171100,329778200,100300,100300,100300,100300,0
|
|
20230912,171000,329778200,100300,100300,100300,100300,0
|
|
20230912,170900,329778200,100300,100300,100300,100300,0
|
|
20230912,170800,329778200,100300,100300,100300,100300,0
|
|
20230912,170700,329778200,100300,100300,100300,100300,0
|
|
20230912,170600,329778200,100300,100300,100300,100300,0
|
|
20230912,170500,329778200,100300,100300,100300,100300,0
|
|
20230912,170400,329778200,100300,100300,100300,100300,0
|
|
20230912,170300,329778200,100300,100300,100300,100300,0
|
|
20230912,170200,329778200,100300,100300,100300,100300,0
|
|
20230912,170100,329778200,100300,100300,100300,100300,0
|
|
20230912,170000,329778200,100300,100300,100300,100300,0
|
|
20230912,165900,329778200,100300,100300,100300,100300,0
|
|
20230912,165800,329778200,100300,100300,100300,100300,0
|
|
20230912,165700,329778200,100300,100300,100300,100300,0
|
|
20230912,165600,329778200,100300,100300,100300,100300,0
|
|
20230912,165500,329778200,100300,100300,100300,100300,0
|
|
20230912,165400,329778200,100300,100300,100300,100300,0
|
|
20230912,165300,329778200,100300,100300,100300,100300,22
|
|
20230912,165200,329778200,100300,100300,100300,100300,0
|
|
20230912,165100,329778200,100300,100300,100300,100300,0
|
|
20230912,165000,329778200,100300,100300,100300,100300,0
|
|
20230912,164900,329778200,100300,100300,100300,100300,0
|
|
20230912,164800,329778200,100300,100300,100300,100300,0
|
|
20230912,164700,329778200,100300,100300,100300,100300,0
|
|
20230912,164600,329778200,100300,100300,100300,100300,0
|
|
20230912,164500,329778200,100300,100300,100300,100300,0
|
|
20230912,164400,329778200,100300,100300,100300,100300,0
|
|
20230912,164300,329778200,100300,100300,100300,100300,0
|
|
20230912,164200,329778200,100300,100300,100300,100300,0
|
|
20230912,164100,329778200,100300,100300,100300,100300,0
|
|
20230912,164000,329778200,100300,100300,100300,100300,0
|
|
20230912,163900,329778200,100300,100300,100300,100300,0
|
|
20230912,163800,329778200,100300,100300,100300,100300,0
|
|
20230912,163700,329778200,100300,100300,100300,100300,0
|
|
20230912,163600,329778200,100300,100300,100300,100300,0
|
|
20230912,163500,329778200,100300,100300,100300,100300,0
|
|
20230912,163400,329778200,100300,100300,100300,100300,0
|
|
20230912,163300,329778200,100300,100300,100300,100300,0
|
|
20230912,163200,329778200,100300,100300,100300,100300,0
|
|
20230912,163100,329778200,100300,100300,100300,100300,0
|
|
20230912,163000,329778200,100300,100300,100300,100300,0
|
|
20230912,162900,329778200,100300,100300,100300,100300,0
|
|
20230912,162800,329778200,100300,100300,100300,100300,0
|
|
20230912,162700,329778200,100300,100300,100300,100300,0
|
|
20230912,162600,329778200,100300,100300,100300,100300,0
|
|
20230912,162500,329778200,100300,100300,100300,100300,0
|
|
20230912,162400,329778200,100300,100300,100300,100300,0
|
|
20230912,162300,329778200,100300,100300,100300,100300,22
|
|
20230912,162200,329778200,100300,100300,100300,100300,0
|
|
20230912,162100,329778200,100300,100300,100300,100300,0
|
|
20230912,162000,329778200,100300,100300,100300,100300,0
|
|
20230912,161900,329778200,100300,100300,100300,100300,0
|
|
20230912,161800,329778200,100300,100300,100300,100300,0
|
|
20230912,161700,329778200,100300,100300,100300,100300,0
|
|
20230912,161600,329778200,100300,100300,100300,100300,0
|
|
20230912,161500,329778200,100300,100300,100300,100300,0
|
|
20230912,161400,329778200,100300,100300,100300,100300,0
|
|
20230912,161300,329778200,100300,100300,100300,100300,0
|
|
20230912,161200,329778200,100300,100300,100300,100300,0
|
|
20230912,161100,329778200,100300,100300,100300,100300,0
|
|
20230912,161000,329778200,100300,100300,100300,100300,0
|
|
20230912,160900,329778200,100300,100300,100300,100300,0
|
|
20230912,160800,329778200,100300,100300,100300,100300,0
|
|
20230912,160700,329778200,100300,100300,100300,100300,0
|
|
20230912,160600,329778200,100300,100300,100300,100300,0
|
|
20230912,160500,329778200,100300,100300,100300,100300,0
|
|
20230912,160400,329778200,100300,100300,100300,100300,0
|
|
20230912,160300,329778200,100300,100300,100300,100300,0
|
|
20230912,160200,329778200,100300,100300,100300,100300,0
|
|
20230912,160100,329778200,100300,100300,100300,100300,0
|
|
20230912,160000,329778200,100300,100300,100300,100300,0
|
|
20230912,155900,329778200,100300,100300,100300,100300,0
|
|
20230912,155800,329778200,100300,100300,100300,100300,0
|
|
20230912,155700,329778200,100300,100300,100300,100300,0
|
|
20230912,155600,329778200,100300,100300,100300,100300,0
|
|
20230912,155500,329778200,100300,100300,100300,100300,0
|
|
20230912,155400,329778200,100300,100300,100300,100300,0
|
|
20230912,155300,329778200,100300,100300,100300,100300,22
|
|
20230912,155200,329778200,100300,100300,100300,100300,0
|
|
20230912,155100,329778200,100300,100300,100300,100300,0
|
|
20230912,155000,329778200,100300,100300,100300,100300,0
|
|
20230912,154900,329778200,100300,100300,100300,100300,0
|
|
20230912,154800,329778200,100300,100300,100300,100300,0
|
|
20230912,154700,329778200,100300,100300,100300,100300,0
|
|
20230912,154600,329778200,100300,100300,100300,100300,0
|
|
20230912,154500,329778200,100300,100300,100300,100300,0
|
|
20230912,154400,329778200,100300,100300,100300,100300,0
|
|
20230912,154300,329778200,100300,100300,100300,100300,0
|
|
20230912,154200,329778200,100300,100300,100300,100300,0
|
|
20230912,154100,329778200,100300,100300,100300,100300,0
|
|
20230912,154000,329778200,100300,100300,100300,100300,0
|
|
20230912,153900,329778200,100300,100300,100300,100300,0
|
|
20230912,153800,329778200,100300,100300,100300,100300,0
|
|
20230912,153700,329778200,100300,100300,100300,100300,0
|
|
20230912,153600,329778200,100300,100300,100300,100300,0
|
|
20230912,153500,329778200,100300,100300,100300,100300,0
|
|
20230912,153400,329778200,100300,100300,100300,100300,0
|
|
20230912,153300,329778200,100300,100300,100300,100300,0
|
|
20230912,153200,329778200,100300,100300,100300,100300,0
|
|
20230912,153100,329778200,100300,100300,100300,100300,0
|
|
20230912,153000,329778200,100300,100300,100300,100300,22
|
|
20230912,152900,327571600,100000,100000,100000,100000,0
|
|
20230912,152800,327571600,100000,100000,100000,100000,0
|
|
20230912,152700,327571600,100000,100000,100000,100000,0
|
|
20230912,152600,327571600,100000,100000,100000,100000,0
|
|
20230912,152500,327571600,100000,100000,100000,100000,0
|
|
20230912,152400,327571600,100000,100000,100000,100000,0
|
|
20230912,152300,327571600,100000,100000,100000,100000,0
|
|
20230912,152200,327571600,100000,100000,100000,100000,0
|
|
20230912,152100,327571600,100000,100000,100000,100000,0
|
|
20230912,152000,327571600,100000,100000,100000,100000,0
|
|
20230912,151900,327571600,100000,99900,100000,99900,20
|
|
20230912,151800,325572600,99900,99900,99900,99900,0
|
|
20230912,151700,325572600,99900,99900,99900,99900,0
|
|
20230912,151600,325572600,99900,100000,100000,99900,5
|
|
20230912,151500,325072800,100000,100000,100000,100000,0
|
|
20230912,151400,325072800,100000,100000,100000,100000,18
|
|
20230912,151300,323272800,100000,100000,100000,100000,0
|
|
20230912,151200,323272800,100000,100000,100000,100000,0
|
|
20230912,151100,323272800,100000,100000,100000,100000,20
|
|
20230912,151000,321272800,100100,100100,100100,100100,0
|
|
20230912,150900,321272800,100100,100100,100100,100100,1
|
|
20230912,150800,321172700,100000,100000,100000,100000,0
|
|
20230912,150700,321172700,100000,100000,100000,100000,0
|
|
20230912,150600,321172700,100000,100000,100000,100000,1
|
|
20230912,150500,321072700,100000,100000,100000,100000,0
|
|
20230912,150400,321072700,100000,100000,100000,100000,0
|
|
20230912,150300,321072700,100000,100000,100000,100000,0
|
|
20230912,150200,321072700,100000,100000,100000,100000,20
|
|
20230912,150100,319072700,100000,100000,100000,100000,0
|
|
20230912,150000,319072700,100000,100000,100000,100000,10
|
|
20230912,145900,318072700,100000,100000,100000,100000,0
|
|
20230912,145800,318072700,100000,100000,100000,100000,0
|
|
20230912,145700,318072700,100000,100000,100000,100000,20
|
|
20230912,145600,316072700,100100,100100,100100,100100,0
|
|
20230912,145500,316072700,100100,100100,100100,100100,1
|
|
20230912,145400,315972600,100100,100100,100100,100100,26
|
|
20230912,145300,313370000,100000,100000,100000,100000,0
|
|
20230912,145200,313370000,100000,100000,100000,100000,0
|
|
20230912,145100,313370000,100000,100000,100000,100000,10
|
|
20230912,145000,312370000,100000,100000,100000,100000,0
|
|
20230912,144900,312370000,100000,100000,100000,100000,0
|
|
20230912,144800,312370000,100000,100000,100000,100000,0
|
|
20230912,144700,312370000,100000,100000,100000,100000,0
|
|
20230912,144600,312370000,100000,100000,100000,100000,2
|
|
20230912,144500,312170000,100100,100000,100100,100000,54
|
|
20230912,144400,306768600,100000,100000,100000,100000,0
|
|
20230912,144300,306768600,100000,100000,100000,100000,0
|
|
20230912,144200,306768600,100000,100000,100000,100000,0
|
|
20230912,144100,306768600,100000,100000,100000,100000,0
|
|
20230912,144000,306768600,100000,100000,100000,100000,0
|
|
20230912,143900,306768600,100000,100000,100000,100000,0
|
|
20230912,143800,306768600,100000,100000,100000,100000,0
|
|
20230912,143700,306768600,100000,100000,100000,100000,30
|
|
20230912,143600,303768600,100000,100000,100000,100000,0
|
|
20230912,143500,303768600,100000,100000,100000,100000,0
|
|
20230912,143400,303768600,100000,100000,100000,100000,0
|
|
20230912,143300,303768600,100000,100000,100000,100000,0
|
|
20230912,143200,303768600,100000,100000,100000,100000,0
|
|
20230912,143100,303768600,100000,100000,100000,100000,0
|
|
20230912,143000,303768600,100000,100000,100000,100000,0
|
|
20230912,142900,303768600,100000,100000,100000,100000,0
|
|
20230912,142800,303768600,100000,100000,100000,100000,0
|
|
20230912,142700,303768600,100000,100000,100000,100000,0
|
|
20230912,142600,303768600,100000,100000,100000,100000,0
|
|
20230912,142500,303768600,100000,100000,100000,100000,0
|
|
20230912,142400,303768600,100000,100000,100000,100000,0
|
|
20230912,142300,303768600,100000,100000,100000,100000,0
|
|
20230912,142200,303768600,100000,100000,100000,100000,0
|
|
20230912,142100,303768600,100000,100000,100000,100000,0
|
|
20230912,142000,303768600,100000,100000,100000,100000,0
|
|
20230912,141900,303768600,100000,100000,100000,100000,55
|
|
20230912,141800,298268600,100100,100100,100100,100100,0
|
|
20230912,141700,298268600,100100,100100,100100,100100,0
|
|
20230912,141600,298268600,100100,100100,100100,100100,0
|
|
20230912,141500,298268600,100100,100100,100100,100100,0
|
|
20230912,141400,298268600,100100,100100,100100,100100,0
|
|
20230912,141300,298268600,100100,100100,100100,100100,0
|
|
20230912,141200,298268600,100100,100100,100100,100100,0
|
|
20230912,141100,298268600,100100,100100,100100,100100,0
|
|
20230912,141000,298268600,100100,100100,100100,100100,0
|
|
20230912,140900,298268600,100100,100100,100100,100100,2
|
|
20230912,140800,298068400,100100,100100,100100,100100,38
|
|
20230912,140700,294264600,100000,100000,100000,100000,0
|
|
20230912,140600,294264600,100000,100000,100000,100000,0
|
|
20230912,140500,294264600,100000,100000,100000,100000,0
|
|
20230912,140400,294264600,100000,100000,100000,100000,0
|
|
20230912,140300,294264600,100000,100000,100000,100000,372
|
|
20230912,140200,257064600,99800,99800,99800,99800,10
|
|
20230912,140100,256066600,99800,99900,99900,99800,25
|
|
20230912,140000,253569200,100000,100000,100000,100000,0
|
|
20230912,135900,253569200,100000,100000,100000,100000,0
|
|
20230912,135800,253569200,100000,100000,100000,100000,126
|
|
20230912,135700,240969200,100000,100100,100100,100000,148
|
|
20230912,135600,226164600,100100,100100,100100,100100,54
|
|
20230912,135500,220759200,100300,100300,100300,100300,0
|
|
20230912,135400,220759200,100300,100300,100300,100300,20
|
|
20230912,135300,218753200,100300,100300,100300,100300,11
|
|
20230912,135200,217649900,100300,100300,100300,100300,0
|
|
20230912,135100,217649900,100300,100300,100300,100300,1
|
|
20230912,135000,217549600,100000,100000,100000,100000,0
|
|
20230912,134900,217549600,100000,100000,100000,100000,0
|
|
20230912,134800,217549600,100000,100000,100000,100000,0
|
|
20230912,134700,217549600,100000,100000,100000,100000,0
|
|
20230912,134600,217549600,100000,100000,100000,100000,0
|
|
20230912,134500,217549600,100000,100000,100000,100000,0
|
|
20230912,134400,217549600,100000,100000,100000,100000,0
|
|
20230912,134300,217549600,100000,100000,100000,100000,0
|
|
20230912,134200,217549600,100000,100000,100000,100000,0
|
|
20230912,134100,217549600,100000,100000,100000,100000,0
|
|
20230912,134000,217549600,100000,100000,100000,100000,0
|
|
20230912,133900,217549600,100000,100000,100000,100000,10
|
|
20230912,133800,216549600,100000,100000,100000,100000,0
|
|
20230912,133700,216549600,100000,100000,100000,100000,0
|
|
20230912,133600,216549600,100000,100000,100000,100000,0
|
|
20230912,133500,216549600,100000,100000,100000,100000,0
|
|
20230912,133400,216549600,100000,100000,100000,100000,0
|
|
20230912,133300,216549600,100000,100000,100000,100000,0
|
|
20230912,133200,216549600,100000,100000,100000,100000,0
|
|
20230912,133100,216549600,100000,100000,100000,100000,0
|
|
20230912,133000,216549600,100000,100000,100000,100000,0
|
|
20230912,132900,216549600,100000,100000,100000,100000,0
|
|
20230912,132800,216549600,100000,100000,100000,100000,0
|
|
20230912,132700,216549600,100000,100000,100000,100000,10
|
|
20230912,132600,215549600,100000,100000,100000,100000,0
|
|
20230912,132500,215549600,100000,100200,100200,100000,109
|
|
20230912,132400,204638100,100300,100300,100300,100300,9
|
|
20230912,132300,203735400,100300,100300,100300,100300,0
|
|
20230912,132200,203735400,100300,100300,100300,100300,0
|
|
20230912,132100,203735400,100300,100300,100300,100300,0
|
|
20230912,132000,203735400,100300,100300,100300,100300,0
|
|
20230912,131900,203735400,100300,100300,100300,100300,41
|
|
20230912,131800,199623100,100300,100300,100300,100300,0
|
|
20230912,131700,199623100,100300,100300,100300,100300,0
|
|
20230912,131600,199623100,100300,100300,100300,100300,0
|
|
20230912,131500,199623100,100300,100300,100300,100300,0
|
|
20230912,131400,199623100,100300,100300,100300,100300,0
|
|
20230912,131300,199623100,100300,100300,100300,100300,0
|
|
20230912,131200,199623100,100300,100300,100300,100300,17
|
|
20230912,131100,197918000,100200,100200,100200,100200,0
|
|
20230912,131000,197918000,100200,100200,100200,100200,0
|
|
20230912,130900,197918000,100200,100200,100200,100200,15
|
|
20230912,130800,196415000,100200,100200,100200,100200,15
|
|
20230912,130700,194912000,100200,100200,100200,100200,10
|
|
20230912,130600,193910000,100200,100200,100200,100200,0
|
|
20230912,130500,193910000,100200,100200,100200,100200,0
|
|
20230912,130400,193910000,100200,100200,100500,100200,15
|
|
20230912,130300,192405800,100300,100300,100300,100300,0
|
|
20230912,130200,192405800,100300,100300,100300,100300,0
|
|
20230912,130100,192405800,100300,100300,100300,100300,0
|
|
20230912,130000,192405800,100300,100300,100300,100300,3
|
|
20230912,125900,192104900,100500,100500,100500,100500,0
|
|
20230912,125800,192104900,100500,100500,100500,100500,0
|
|
20230912,125700,192104900,100500,100500,100500,100500,0
|
|
20230912,125600,192104900,100500,100500,100500,100500,11
|
|
20230912,125500,190999400,100500,100500,100500,100500,5
|
|
20230912,125400,190496900,100200,100200,100200,100200,0
|
|
20230912,125300,190496900,100200,100200,100200,100200,0
|
|
20230912,125200,190496900,100200,100200,100200,100200,0
|
|
20230912,125100,190496900,100200,100200,100200,100200,0
|
|
20230912,125000,190496900,100200,100200,100200,100200,0
|
|
20230912,124900,190496900,100200,100200,100200,100200,0
|
|
20230912,124800,190496900,100200,100200,100200,100200,0
|
|
20230912,124700,190496900,100200,100200,100200,100200,0
|
|
20230912,124600,190496900,100200,100200,100200,100200,0
|
|
20230912,124500,190496900,100200,100200,100200,100200,1
|
|
20230912,124400,190396700,100300,100300,100300,100300,3
|
|
20230912,124300,190095800,100100,100100,100100,100100,0
|
|
20230912,124200,190095800,100100,100100,100100,100100,0
|
|
20230912,124100,190095800,100100,100100,100100,100100,0
|
|
20230912,124000,190095800,100100,100100,100100,100100,397
|
|
20230912,123900,150356100,100000,100000,100000,100000,0
|
|
20230912,123800,150356100,100000,100000,100000,100000,0
|
|
20230912,123700,150356100,100000,100200,100200,100000,116
|
|
20230912,123600,138745200,100200,100300,100300,100200,208
|
|
20230912,123500,117889100,100400,100400,100400,100400,30
|
|
20230912,123400,114877100,100400,100400,100400,100400,0
|
|
20230912,123300,114877100,100400,100400,100400,100400,0
|
|
20230912,123200,114877100,100400,100400,100400,100400,0
|
|
20230912,123100,114877100,100400,100400,100400,100400,0
|
|
20230912,123000,114877100,100400,100400,100400,100400,2
|
|
20230912,122900,114676300,100500,100500,100500,100500,0
|
|
20230912,122800,114676300,100500,100500,100500,100500,1
|
|
20230912,122700,114575800,100400,100400,100400,100400,1
|
|
20230912,122600,114475400,100300,100300,100300,100300,0
|
|
20230912,122500,114475400,100300,100300,100300,100300,0
|
|
20230912,122400,114475400,100300,100300,100300,100300,0
|
|
20230912,122300,114475400,100300,100300,100300,100300,0
|
|
20230912,122200,114475400,100300,100300,100300,100300,0
|
|
20230912,122100,114475400,100300,100300,100300,100300,0
|
|
20230912,122000,114475400,100300,100300,100300,100300,0
|
|
20230912,121900,114475400,100300,100300,100300,100300,0
|
|
20230912,121800,114475400,100300,100300,100300,100300,33
|
|
20230912,121700,111165500,100300,100300,100300,100300,4
|
|
20230912,121600,110764300,100300,100300,100300,100300,0
|
|
20230912,121500,110764300,100300,100300,100300,100300,0
|
|
20230912,121400,110764300,100300,100300,100300,100300,2
|
|
20230912,121300,110563700,100400,100400,100400,100400,0
|
|
20230912,121200,110563700,100400,100400,100400,100400,108
|
|
20230912,121100,99720500,100500,100500,100500,100500,0
|
|
20230912,121000,99720500,100500,100500,100500,100500,7
|
|
20230912,120900,99017000,100500,100500,100500,100500,0
|
|
20230912,120800,99017000,100500,100500,100500,100500,0
|
|
20230912,120700,99017000,100500,100500,100500,100500,0
|
|
20230912,120600,99017000,100500,100500,100500,100500,0
|
|
20230912,120500,99017000,100500,100500,100500,100500,1
|
|
20230912,120400,98916500,100500,100500,100500,100500,0
|
|
20230912,120300,98916500,100500,100500,100500,100500,0
|
|
20230912,120200,98916500,100500,100500,100500,100500,0
|
|
20230912,120100,98916500,100500,100500,100500,100500,1
|
|
20230912,120000,98816000,100400,100400,100400,100400,1
|
|
20230912,115900,98715600,100400,100400,100400,100400,0
|
|
20230912,115800,98715600,100400,100400,100400,100400,0
|
|
20230912,115700,98715600,100400,100400,100400,100400,0
|
|
20230912,115600,98715600,100400,100400,100400,100400,0
|
|
20230912,115500,98715600,100400,100400,100400,100400,0
|
|
20230912,115400,98715600,100400,100400,100400,100400,0
|
|
20230912,115300,98715600,100400,100400,100400,100400,0
|
|
20230912,115200,98715600,100400,100400,100400,100400,0
|
|
20230912,115100,98715600,100400,100400,100400,100400,0
|
|
20230912,115000,98715600,100400,100400,100400,100400,0
|
|
20230912,114900,98715600,100400,100400,100400,100400,0
|
|
20230912,114800,98715600,100400,100400,100400,100400,0
|
|
20230912,114700,98715600,100400,100400,100400,100400,0
|
|
20230912,114600,98715600,100400,100400,100400,100400,0
|
|
20230912,114500,98715600,100400,100400,100400,100400,0
|
|
20230912,114400,98715600,100400,100400,100400,100400,1
|
|
20230912,114300,98615200,100400,100400,100400,100400,0
|
|
20230912,114200,98615200,100400,100400,100400,100400,0
|
|
20230912,114100,98615200,100400,100400,100400,100400,0
|
|
20230912,114000,98615200,100400,100500,100500,100400,2
|
|
20230912,113900,98414300,100400,100400,100400,100400,1
|
|
20230912,113800,98313900,100300,100300,100300,100300,0
|
|
20230912,113700,98313900,100300,100300,100300,100300,0
|
|
20230912,113600,98313900,100300,100300,100300,100300,0
|
|
20230912,113500,98313900,100300,100300,100300,100300,0
|
|
20230912,113400,98313900,100300,100300,100300,100300,0
|
|
20230912,113300,98313900,100300,100300,100300,100300,10
|
|
20230912,113200,97310900,100300,100300,100300,100300,0
|
|
20230912,113100,97310900,100300,100300,100300,100300,0
|
|
20230912,113000,97310900,100300,100300,100300,100300,0
|
|
20230912,112900,97310900,100300,100300,100300,100300,0
|
|
20230912,112800,97310900,100300,100300,100300,100300,0
|
|
20230912,112700,97310900,100300,100300,100300,100300,0
|
|
20230912,112600,97310900,100300,100300,100300,100300,0
|
|
20230912,112500,97310900,100300,100300,100300,100300,0
|
|
20230912,112400,97310900,100300,100300,100300,100300,10
|
|
20230912,112300,96307900,100300,100300,100300,100300,0
|
|
20230912,112200,96307900,100300,100300,100300,100300,5
|
|
20230912,112100,95806400,100300,100300,100300,100300,0
|
|
20230912,112000,95806400,100300,100300,100300,100300,0
|
|
20230912,111900,95806400,100300,100300,100300,100300,0
|
|
20230912,111800,95806400,100300,100300,100300,100300,0
|
|
20230912,111700,95806400,100300,100300,100300,100300,0
|
|
20230912,111600,95806400,100300,100300,100300,100300,0
|
|
20230912,111500,95806400,100300,100300,100300,100300,2
|
|
20230912,111400,95605800,100400,100400,100400,100400,0
|
|
20230912,111300,95605800,100400,100400,100400,100400,1
|
|
20230912,111200,95505400,100400,100400,100400,100400,0
|
|
20230912,111100,95505400,100400,100400,100400,100400,2
|
|
20230912,111000,95304600,100500,100500,100500,100500,0
|
|
20230912,110900,95304600,100500,100500,100500,100500,1
|
|
20230912,110800,95204100,100300,100300,100300,100300,0
|
|
20230912,110700,95204100,100300,100300,100300,100300,0
|
|
20230912,110600,95204100,100300,100300,100300,100300,0
|
|
20230912,110500,95204100,100300,100300,100300,100300,0
|
|
20230912,110400,95204100,100300,100300,100300,100300,0
|
|
20230912,110300,95204100,100300,100300,100300,100300,0
|
|
20230912,110200,95204100,100300,100300,100300,100300,39
|
|
20230912,110100,91292400,100300,100300,100300,100300,0
|
|
20230912,110000,91292400,100300,100300,100300,100300,1
|
|
20230912,105900,91192100,100300,100300,100300,100300,0
|
|
20230912,105800,91192100,100300,100300,100300,100300,100
|
|
20230912,105700,81162100,100400,100400,100400,100400,0
|
|
20230912,105600,81162100,100400,100400,100400,100400,0
|
|
20230912,105500,81162100,100400,100400,100400,100400,0
|
|
20230912,105400,81162100,100400,100400,100400,100400,0
|
|
20230912,105300,81162100,100400,100400,100400,100400,0
|
|
20230912,105200,81162100,100400,100400,100400,100400,1
|
|
20230912,105100,81061700,100400,100400,100400,100400,0
|
|
20230912,105000,81061700,100400,100400,100400,100400,0
|
|
20230912,104900,81061700,100400,100400,100400,100400,0
|
|
20230912,104800,81061700,100400,100400,100400,100400,0
|
|
20230912,104700,81061700,100400,100400,100400,100400,0
|
|
20230912,104600,81061700,100400,100400,100400,100400,22
|
|
20230912,104500,78852900,100500,100500,100500,100500,0
|
|
20230912,104400,78852900,100500,100500,100500,100500,0
|
|
20230912,104300,78852900,100500,100500,100500,100500,3
|
|
20230912,104200,78551400,100400,100400,100400,100400,2
|
|
20230912,104100,78350600,100400,100400,100400,100400,6
|
|
20230912,104000,77748200,100400,100400,100400,100400,0
|
|
20230912,103900,77748200,100400,100400,100400,100400,0
|
|
20230912,103800,77748200,100400,100400,100400,100400,1
|
|
20230912,103700,77647800,100300,100300,100300,100300,5
|
|
20230912,103600,77146300,100300,100300,100300,100300,0
|
|
20230912,103500,77146300,100300,100300,100300,100300,0
|
|
20230912,103400,77146300,100300,100300,100300,100300,0
|
|
20230912,103300,77146300,100300,100300,100300,100300,0
|
|
20230912,103200,77146300,100300,100300,100300,100300,0
|
|
20230912,103100,77146300,100300,100300,100300,100300,0
|
|
20230912,103000,77146300,100300,100300,100300,100300,0
|
|
20230912,102900,77146300,100300,100300,100300,100300,0
|
|
20230912,102800,77146300,100300,100300,100300,100300,0
|
|
20230912,102700,77146300,100300,100300,100300,100300,0
|
|
20230912,102600,77146300,100300,100300,100300,100300,0
|
|
20230912,102500,77146300,100300,100300,100300,100300,0
|
|
20230912,102400,77146300,100300,100300,100300,100300,34
|
|
20230912,102300,73736100,100300,100300,100300,100300,1
|
|
20230912,102200,73635800,100400,100400,100400,100400,0
|
|
20230912,102100,73635800,100400,100400,100400,100400,28
|
|
20230912,102000,70824600,100400,100400,100400,100400,72
|
|
20230912,101900,63595800,100400,100400,100400,100400,0
|
|
20230912,101800,63595800,100400,100400,100400,100400,0
|
|
20230912,101700,63595800,100400,100500,100500,100400,20
|
|
20230912,101600,61587700,100500,100500,100500,100500,0
|
|
20230912,101500,61587700,100500,100500,100500,100500,1
|
|
20230912,101400,61487200,100400,100400,100400,100400,0
|
|
20230912,101300,61487200,100400,100400,100400,100400,0
|
|
20230912,101200,61487200,100400,100400,100400,100400,5
|
|
20230912,101100,60985200,100400,100400,100400,100400,20
|
|
20230912,101000,58977200,100500,100700,100700,100500,144
|
|
20230912,100900,44483700,100700,100700,100700,100700,0
|
|
20230912,100800,44483700,100700,100700,100700,100700,0
|
|
20230912,100700,44483700,100700,100700,100700,100700,63
|
|
20230912,100600,38139600,101000,100900,101000,100900,16
|
|
20230912,100500,36523800,100700,100700,100700,100700,0
|
|
20230912,100400,36523800,100700,100700,100700,100700,0
|
|
20230912,100300,36523800,100700,100700,100700,100700,0
|
|
20230912,100200,36523800,100700,100700,100700,100700,0
|
|
20230912,100100,36523800,100700,100700,100700,100700,0
|
|
20230912,100000,36523800,100700,100700,100700,100700,0
|
|
20230912,095900,36523800,100700,100700,100700,100700,0
|
|
20230912,095800,36523800,100700,100700,100700,100700,0
|
|
20230912,095700,36523800,100700,100700,100700,100700,0
|
|
20230912,095600,36523800,100700,100700,100700,100700,50
|
|
20230912,095500,31488800,100700,100700,100700,100700,5
|
|
20230912,095400,30985300,100800,100800,100800,100800,0
|
|
20230912,095300,30985300,100800,100800,100800,100800,0
|
|
20230912,095200,30985300,100800,100800,100800,100800,0
|
|
20230912,095100,30985300,100800,100800,100800,100800,0
|
|
20230912,095000,30985300,100800,100800,100800,100800,0
|
|
20230912,094900,30985300,100800,100800,100800,100800,0
|
|
20230912,094800,30985300,100800,100800,100800,100800,0
|
|
20230912,094700,30985300,100800,100800,100800,100800,0
|
|
20230912,094600,30985300,100800,100800,100800,100800,0
|
|
20230912,094500,30985300,100800,100800,100800,100800,0
|
|
20230912,094400,30985300,100800,100800,100800,100800,1
|
|
20230912,094300,30884500,100800,100800,100800,100800,29
|
|
20230912,094200,27961300,100700,100700,100700,100700,0
|
|
20230912,094100,27961300,100700,100700,100700,100700,0
|
|
20230912,094000,27961300,100700,100700,100700,100700,0
|
|
20230912,093900,27961300,100700,100700,100700,100700,0
|
|
20230912,093800,27961300,100700,100700,100700,100700,0
|
|
20230912,093700,27961300,100700,100700,100700,100700,0
|
|
20230912,093600,27961300,100700,100700,100700,100700,0
|
|
20230912,093500,27961300,100700,100700,100700,100700,0
|
|
20230912,093400,27961300,100700,100800,100800,100700,10
|
|
20230912,093300,26954100,101000,101000,101000,101000,0
|
|
20230912,093200,26954100,101000,101000,101000,101000,0
|
|
20230912,093100,26954100,101000,101000,101000,101000,7
|
|
20230912,093000,26247100,101000,101000,101000,101000,8
|
|
20230912,092900,25439100,101000,101000,101000,101000,0
|
|
20230912,092800,25439100,101000,101000,101000,101000,0
|
|
20230912,092700,25439100,101000,101000,101000,101000,1
|
|
20230912,092600,25338100,100700,100700,100700,100700,0
|
|
20230912,092500,25338100,100700,100700,100700,100700,0
|
|
20230912,092400,25338100,100700,100700,100700,100700,0
|
|
20230912,092300,25338100,100700,100700,100700,100700,0
|
|
20230912,092200,25338100,100700,100700,100700,100700,0
|
|
20230912,092100,25338100,100700,100700,100700,100700,0
|
|
20230912,092000,25338100,100700,100700,100700,100700,0
|
|
20230912,091900,25338100,100700,100700,100700,100700,9
|
|
20230912,091800,24431800,100700,100700,100700,100700,0
|
|
20230912,091700,24431800,100700,101900,102000,100700,15
|
|
20230912,091600,22910600,101200,101200,101200,101200,0
|
|
20230912,091500,22910600,101200,101200,101200,101200,0
|
|
20230912,091400,22910600,101200,101200,101200,101200,0
|
|
20230912,091300,22910600,101200,101200,101200,101200,0
|
|
20230912,091200,22910600,101200,101200,101200,101200,14
|
|
20230912,091100,21493800,101200,101200,101200,101200,85
|
|
20230912,091000,12891800,101200,101200,101200,101200,11
|
|
20230912,090900,11778600,101200,101200,101200,101200,10
|
|
20230912,090800,10766600,100500,100500,100500,100500,0
|
|
20230912,090700,10766600,100500,100500,100500,100500,0
|
|
20230912,090600,10766600,100500,101000,101000,100500,92
|
|
20230912,090500,1519600,101300,101300,101300,101300,0
|
|
20230912,090400,1519600,101300,101300,101300,101300,0
|
|
20230912,090300,1519600,101300,101300,101300,101300,14
|
|
20230912,090200,101400,101400,101400,101400,101400,0
|
|
20230912,090100,101400,101400,101400,101400,101400,0
|
|
20230912,090000,101400,101400,101400,101400,101400,1
|