654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195100,274430100,99100,99100,99100,99100,535
|
|
20230919,195000,274430100,99100,99100,99100,99100,0
|
|
20230919,194900,274430100,99100,99100,99100,99100,0
|
|
20230919,194800,274430100,99100,99100,99100,99100,0
|
|
20230919,194700,274430100,99100,99100,99100,99100,0
|
|
20230919,194600,274430100,99100,99100,99100,99100,0
|
|
20230919,194500,274430100,99100,99100,99100,99100,0
|
|
20230919,194400,274430100,99100,99100,99100,99100,0
|
|
20230919,194300,274430100,99100,99100,99100,99100,0
|
|
20230919,194200,274430100,99100,99100,99100,99100,0
|
|
20230919,194100,274430100,99100,99100,99100,99100,0
|
|
20230919,194000,274430100,99100,99100,99100,99100,0
|
|
20230919,193900,274430100,99100,99100,99100,99100,0
|
|
20230919,193800,274430100,99100,99100,99100,99100,0
|
|
20230919,193700,274430100,99100,99100,99100,99100,0
|
|
20230919,193600,274430100,99100,99100,99100,99100,0
|
|
20230919,193500,274430100,99100,99100,99100,99100,0
|
|
20230919,193400,274430100,99100,99100,99100,99100,0
|
|
20230919,193300,274430100,99100,99100,99100,99100,0
|
|
20230919,193200,274430100,99100,99100,99100,99100,0
|
|
20230919,193100,274430100,99100,99100,99100,99100,0
|
|
20230919,193000,274430100,99100,99100,99100,99100,0
|
|
20230919,192900,274430100,99100,99100,99100,99100,0
|
|
20230919,192800,274430100,99100,99100,99100,99100,0
|
|
20230919,192700,274430100,99100,99100,99100,99100,0
|
|
20230919,192600,274430100,99100,99100,99100,99100,0
|
|
20230919,192500,274430100,99100,99100,99100,99100,0
|
|
20230919,192400,274430100,99100,99100,99100,99100,0
|
|
20230919,192300,274430100,99100,99100,99100,99100,0
|
|
20230919,192200,274430100,99100,99100,99100,99100,0
|
|
20230919,192100,274430100,99100,99100,99100,99100,535
|
|
20230919,192000,274430100,99100,99100,99100,99100,0
|
|
20230919,191900,274430100,99100,99100,99100,99100,0
|
|
20230919,191800,274430100,99100,99100,99100,99100,0
|
|
20230919,191700,274430100,99100,99100,99100,99100,0
|
|
20230919,191600,274430100,99100,99100,99100,99100,0
|
|
20230919,191500,274430100,99100,99100,99100,99100,0
|
|
20230919,191400,274430100,99100,99100,99100,99100,0
|
|
20230919,191300,274430100,99100,99100,99100,99100,0
|
|
20230919,191200,274430100,99100,99100,99100,99100,0
|
|
20230919,191100,274430100,99100,99100,99100,99100,0
|
|
20230919,191000,274430100,99100,99100,99100,99100,0
|
|
20230919,190900,274430100,99100,99100,99100,99100,0
|
|
20230919,190800,274430100,99100,99100,99100,99100,0
|
|
20230919,190700,274430100,99100,99100,99100,99100,0
|
|
20230919,190600,274430100,99100,99100,99100,99100,0
|
|
20230919,190500,274430100,99100,99100,99100,99100,0
|
|
20230919,190400,274430100,99100,99100,99100,99100,0
|
|
20230919,190300,274430100,99100,99100,99100,99100,0
|
|
20230919,190200,274430100,99100,99100,99100,99100,0
|
|
20230919,190100,274430100,99100,99100,99100,99100,0
|
|
20230919,190000,274430100,99100,99100,99100,99100,0
|
|
20230919,185900,274430100,99100,99100,99100,99100,0
|
|
20230919,185800,274430100,99100,99100,99100,99100,0
|
|
20230919,185700,274430100,99100,99100,99100,99100,0
|
|
20230919,185600,274430100,99100,99100,99100,99100,0
|
|
20230919,185500,274430100,99100,99100,99100,99100,0
|
|
20230919,185400,274430100,99100,99100,99100,99100,0
|
|
20230919,185300,274430100,99100,99100,99100,99100,0
|
|
20230919,185200,274430100,99100,99100,99100,99100,0
|
|
20230919,185100,274430100,99100,99100,99100,99100,535
|
|
20230919,185000,274430100,99100,99100,99100,99100,0
|
|
20230919,184900,274430100,99100,99100,99100,99100,0
|
|
20230919,184800,274430100,99100,99100,99100,99100,0
|
|
20230919,184700,274430100,99100,99100,99100,99100,0
|
|
20230919,184600,274430100,99100,99100,99100,99100,0
|
|
20230919,184500,274430100,99100,99100,99100,99100,0
|
|
20230919,184400,274430100,99100,99100,99100,99100,0
|
|
20230919,184300,274430100,99100,99100,99100,99100,0
|
|
20230919,184200,274430100,99100,99100,99100,99100,0
|
|
20230919,184100,274430100,99100,99100,99100,99100,0
|
|
20230919,184000,274430100,99100,99100,99100,99100,0
|
|
20230919,183900,274430100,99100,99100,99100,99100,0
|
|
20230919,183800,274430100,99100,99100,99100,99100,0
|
|
20230919,183700,274430100,99100,99100,99100,99100,0
|
|
20230919,183600,274430100,99100,99100,99100,99100,0
|
|
20230919,183500,274430100,99100,99100,99100,99100,0
|
|
20230919,183400,274430100,99100,99100,99100,99100,0
|
|
20230919,183300,274430100,99100,99100,99100,99100,0
|
|
20230919,183200,274430100,99100,99100,99100,99100,0
|
|
20230919,183100,274430100,99100,99100,99100,99100,0
|
|
20230919,183000,274430100,99100,99100,99100,99100,0
|
|
20230919,182900,274430100,99100,99100,99100,99100,0
|
|
20230919,182800,274430100,99100,99100,99100,99100,0
|
|
20230919,182700,274430100,99100,99100,99100,99100,0
|
|
20230919,182600,274430100,99100,99100,99100,99100,0
|
|
20230919,182500,274430100,99100,99100,99100,99100,0
|
|
20230919,182400,274430100,99100,99100,99100,99100,0
|
|
20230919,182300,274430100,99100,99100,99100,99100,0
|
|
20230919,182200,274430100,99100,99100,99100,99100,0
|
|
20230919,182100,274430100,99100,99100,99100,99100,535
|
|
20230919,182000,274430100,99100,99100,99100,99100,0
|
|
20230919,181900,274430100,99100,99100,99100,99100,0
|
|
20230919,181800,274430100,99100,99100,99100,99100,0
|
|
20230919,181700,274430100,99100,99100,99100,99100,0
|
|
20230919,181600,274430100,99100,99100,99100,99100,0
|
|
20230919,181500,274430100,99100,99100,99100,99100,0
|
|
20230919,181400,274430100,99100,99100,99100,99100,0
|
|
20230919,181300,274430100,99100,99100,99100,99100,0
|
|
20230919,181200,274430100,99100,99100,99100,99100,0
|
|
20230919,181100,274430100,99100,99100,99100,99100,0
|
|
20230919,181000,274430100,99100,99100,99100,99100,0
|
|
20230919,180900,274430100,99100,99100,99100,99100,0
|
|
20230919,180800,274430100,99100,99100,99100,99100,0
|
|
20230919,180700,274430100,99100,99100,99100,99100,0
|
|
20230919,180600,274430100,99100,99100,99100,99100,0
|
|
20230919,180500,274430100,99100,99100,99100,99100,0
|
|
20230919,180400,274430100,99100,99100,99100,99100,0
|
|
20230919,180300,274430100,99100,99100,99100,99100,0
|
|
20230919,180200,274430100,99100,99100,99100,99100,0
|
|
20230919,180100,274430100,99100,99100,99100,99100,0
|
|
20230919,180000,274430100,99100,99100,99100,99100,0
|
|
20230919,175900,274430100,99100,99100,99100,99100,0
|
|
20230919,175800,274430100,99100,99100,99100,99100,0
|
|
20230919,175700,274430100,99100,99100,99100,99100,0
|
|
20230919,175600,274430100,99100,99100,99100,99100,0
|
|
20230919,175500,274430100,99100,99100,99100,99100,0
|
|
20230919,175400,274430100,99100,99100,99100,99100,0
|
|
20230919,175300,274430100,99100,99100,99100,99100,0
|
|
20230919,175200,274430100,99100,99100,99100,99100,0
|
|
20230919,175100,274430100,99100,99100,99100,99100,535
|
|
20230919,175000,274430100,99100,99100,99100,99100,0
|
|
20230919,174900,274430100,99100,99100,99100,99100,0
|
|
20230919,174800,274430100,99100,99100,99100,99100,0
|
|
20230919,174700,274430100,99100,99100,99100,99100,0
|
|
20230919,174600,274430100,99100,99100,99100,99100,0
|
|
20230919,174500,274430100,99100,99100,99100,99100,0
|
|
20230919,174400,274430100,99100,99100,99100,99100,0
|
|
20230919,174300,274430100,99100,99100,99100,99100,0
|
|
20230919,174200,274430100,99100,99100,99100,99100,0
|
|
20230919,174100,274430100,99100,99100,99100,99100,0
|
|
20230919,174000,274430100,99100,99100,99100,99100,0
|
|
20230919,173900,274430100,99100,99100,99100,99100,0
|
|
20230919,173800,274430100,99100,99100,99100,99100,0
|
|
20230919,173700,274430100,99100,99100,99100,99100,0
|
|
20230919,173600,274430100,99100,99100,99100,99100,0
|
|
20230919,173500,274430100,99100,99100,99100,99100,0
|
|
20230919,173400,274430100,99100,99100,99100,99100,0
|
|
20230919,173300,274430100,99100,99100,99100,99100,0
|
|
20230919,173200,274430100,99100,99100,99100,99100,0
|
|
20230919,173100,274430100,99100,99100,99100,99100,0
|
|
20230919,173000,274430100,99100,99100,99100,99100,0
|
|
20230919,172900,274430100,99100,99100,99100,99100,0
|
|
20230919,172800,274430100,99100,99100,99100,99100,0
|
|
20230919,172700,274430100,99100,99100,99100,99100,0
|
|
20230919,172600,274430100,99100,99100,99100,99100,0
|
|
20230919,172500,274430100,99100,99100,99100,99100,0
|
|
20230919,172400,274430100,99100,99100,99100,99100,0
|
|
20230919,172300,274430100,99100,99100,99100,99100,0
|
|
20230919,172200,274430100,99100,99100,99100,99100,0
|
|
20230919,172100,274430100,99100,99100,99100,99100,535
|
|
20230919,172000,274430100,99100,99100,99100,99100,0
|
|
20230919,171900,274430100,99100,99100,99100,99100,0
|
|
20230919,171800,274430100,99100,99100,99100,99100,0
|
|
20230919,171700,274430100,99100,99100,99100,99100,0
|
|
20230919,171600,274430100,99100,99100,99100,99100,0
|
|
20230919,171500,274430100,99100,99100,99100,99100,0
|
|
20230919,171400,274430100,99100,99100,99100,99100,0
|
|
20230919,171300,274430100,99100,99100,99100,99100,0
|
|
20230919,171200,274430100,99100,99100,99100,99100,0
|
|
20230919,171100,274430100,99100,99100,99100,99100,0
|
|
20230919,171000,274430100,99100,99100,99100,99100,0
|
|
20230919,170900,274430100,99100,99100,99100,99100,0
|
|
20230919,170800,274430100,99100,99100,99100,99100,0
|
|
20230919,170700,274430100,99100,99100,99100,99100,0
|
|
20230919,170600,274430100,99100,99100,99100,99100,0
|
|
20230919,170500,274430100,99100,99100,99100,99100,0
|
|
20230919,170400,274430100,99100,99100,99100,99100,0
|
|
20230919,170300,274430100,99100,99100,99100,99100,0
|
|
20230919,170200,274430100,99100,99100,99100,99100,0
|
|
20230919,170100,274430100,99100,99100,99100,99100,0
|
|
20230919,170000,274430100,99100,99100,99100,99100,0
|
|
20230919,165900,274430100,99100,99100,99100,99100,0
|
|
20230919,165800,274430100,99100,99100,99100,99100,0
|
|
20230919,165700,274430100,99100,99100,99100,99100,0
|
|
20230919,165600,274430100,99100,99100,99100,99100,0
|
|
20230919,165500,274430100,99100,99100,99100,99100,0
|
|
20230919,165400,274430100,99100,99100,99100,99100,0
|
|
20230919,165300,274430100,99100,99100,99100,99100,0
|
|
20230919,165200,274430100,99100,99100,99100,99100,0
|
|
20230919,165100,274430100,99100,99100,99100,99100,535
|
|
20230919,165000,274430100,99100,99100,99100,99100,0
|
|
20230919,164900,274430100,99100,99100,99100,99100,0
|
|
20230919,164800,274430100,99100,99100,99100,99100,0
|
|
20230919,164700,274430100,99100,99100,99100,99100,0
|
|
20230919,164600,274430100,99100,99100,99100,99100,0
|
|
20230919,164500,274430100,99100,99100,99100,99100,0
|
|
20230919,164400,274430100,99100,99100,99100,99100,0
|
|
20230919,164300,274430100,99100,99100,99100,99100,0
|
|
20230919,164200,274430100,99100,99100,99100,99100,0
|
|
20230919,164100,274430100,99100,99100,99100,99100,0
|
|
20230919,164000,274430100,99100,99100,99100,99100,0
|
|
20230919,163900,274430100,99100,99100,99100,99100,0
|
|
20230919,163800,274430100,99100,99100,99100,99100,0
|
|
20230919,163700,274430100,99100,99100,99100,99100,0
|
|
20230919,163600,274430100,99100,99100,99100,99100,0
|
|
20230919,163500,274430100,99100,99100,99100,99100,0
|
|
20230919,163400,274430100,99100,99100,99100,99100,0
|
|
20230919,163300,274430100,99100,99100,99100,99100,0
|
|
20230919,163200,274430100,99100,99100,99100,99100,0
|
|
20230919,163100,274430100,99100,99100,99100,99100,0
|
|
20230919,163000,274430100,99100,99100,99100,99100,0
|
|
20230919,162900,274430100,99100,99100,99100,99100,0
|
|
20230919,162800,274430100,99100,99100,99100,99100,0
|
|
20230919,162700,274430100,99100,99100,99100,99100,0
|
|
20230919,162600,274430100,99100,99100,99100,99100,0
|
|
20230919,162500,274430100,99100,99100,99100,99100,0
|
|
20230919,162400,274430100,99100,99100,99100,99100,0
|
|
20230919,162300,274430100,99100,99100,99100,99100,0
|
|
20230919,162200,274430100,99100,99100,99100,99100,0
|
|
20230919,162100,274430100,99100,99100,99100,99100,535
|
|
20230919,162000,274430100,99100,99100,99100,99100,0
|
|
20230919,161900,274430100,99100,99100,99100,99100,0
|
|
20230919,161800,274430100,99100,99100,99100,99100,0
|
|
20230919,161700,274430100,99100,99100,99100,99100,0
|
|
20230919,161600,274430100,99100,99100,99100,99100,0
|
|
20230919,161500,274430100,99100,99100,99100,99100,0
|
|
20230919,161400,274430100,99100,99100,99100,99100,0
|
|
20230919,161300,274430100,99100,99100,99100,99100,0
|
|
20230919,161200,274430100,99100,99100,99100,99100,0
|
|
20230919,161100,274430100,99100,99100,99100,99100,0
|
|
20230919,161000,274430100,99100,99100,99100,99100,0
|
|
20230919,160900,274430100,99100,99100,99100,99100,0
|
|
20230919,160800,274430100,99100,99100,99100,99100,0
|
|
20230919,160700,274430100,99100,99100,99100,99100,0
|
|
20230919,160600,274430100,99100,99100,99100,99100,0
|
|
20230919,160500,274430100,99100,99100,99100,99100,0
|
|
20230919,160400,274430100,99100,99100,99100,99100,0
|
|
20230919,160300,274430100,99100,99100,99100,99100,0
|
|
20230919,160200,274430100,99100,99100,99100,99100,0
|
|
20230919,160100,274430100,99100,99100,99100,99100,0
|
|
20230919,160000,274430100,99100,99100,99100,99100,0
|
|
20230919,155900,274430100,99100,99100,99100,99100,0
|
|
20230919,155800,274430100,99100,99100,99100,99100,0
|
|
20230919,155700,274430100,99100,99100,99100,99100,0
|
|
20230919,155600,274430100,99100,99100,99100,99100,0
|
|
20230919,155500,274430100,99100,99100,99100,99100,0
|
|
20230919,155400,274430100,99100,99100,99100,99100,0
|
|
20230919,155300,274430100,99100,99100,99100,99100,0
|
|
20230919,155200,274430100,99100,99100,99100,99100,0
|
|
20230919,155100,274430100,99100,99100,99100,99100,535
|
|
20230919,155000,274430100,99100,99100,99100,99100,0
|
|
20230919,154900,274430100,99100,99100,99100,99100,0
|
|
20230919,154800,274430100,99100,99100,99100,99100,0
|
|
20230919,154700,274430100,99100,99100,99100,99100,0
|
|
20230919,154600,274430100,99100,99100,99100,99100,0
|
|
20230919,154500,274430100,99100,99100,99100,99100,0
|
|
20230919,154400,274430100,99100,99100,99100,99100,0
|
|
20230919,154300,274430100,99100,99100,99100,99100,0
|
|
20230919,154200,274430100,99100,99100,99100,99100,0
|
|
20230919,154100,274430100,99100,99100,99100,99100,0
|
|
20230919,154000,274430100,99100,99100,99100,99100,0
|
|
20230919,153900,274430100,99100,99100,99100,99100,0
|
|
20230919,153800,274430100,99100,99100,99100,99100,0
|
|
20230919,153700,274430100,99100,99100,99100,99100,0
|
|
20230919,153600,274430100,99100,99100,99100,99100,0
|
|
20230919,153500,274430100,99100,99100,99100,99100,0
|
|
20230919,153400,274430100,99100,99100,99100,99100,0
|
|
20230919,153300,274430100,99100,99100,99100,99100,0
|
|
20230919,153200,274430100,99100,99100,99100,99100,0
|
|
20230919,153100,274430100,99100,99100,99100,99100,0
|
|
20230919,153000,274430100,99100,99100,99100,99100,535
|
|
20230919,152900,221411600,100400,100400,100400,100400,0
|
|
20230919,152800,221411600,100400,100400,100400,100400,0
|
|
20230919,152700,221411600,100400,100400,100400,100400,0
|
|
20230919,152600,221411600,100400,100400,100400,100400,0
|
|
20230919,152500,221411600,100400,100400,100400,100400,0
|
|
20230919,152400,221411600,100400,100400,100400,100400,0
|
|
20230919,152300,221411600,100400,100400,100400,100400,0
|
|
20230919,152200,221411600,100400,100400,100400,100400,0
|
|
20230919,152100,221411600,100400,100400,100400,100400,0
|
|
20230919,152000,221411600,100400,100400,100400,100400,0
|
|
20230919,151900,221411600,100400,100400,100400,100400,1
|
|
20230919,151800,221311200,100400,100400,100400,100400,1
|
|
20230919,151700,221210800,100400,100300,100400,100300,2
|
|
20230919,151600,221010100,100300,100200,100300,100200,37
|
|
20230919,151500,217301600,100100,100100,100100,100100,0
|
|
20230919,151400,217301600,100100,100100,100100,100100,0
|
|
20230919,151300,217301600,100100,100100,100100,100100,44
|
|
20230919,151200,212897200,100200,100200,100200,100200,0
|
|
20230919,151100,212897200,100200,100200,100200,100200,5
|
|
20230919,151000,212396200,100200,100200,100200,100200,10
|
|
20230919,150900,211394200,100400,100400,100400,100400,0
|
|
20230919,150800,211394200,100400,100400,100400,100400,0
|
|
20230919,150700,211394200,100400,100400,100400,100400,0
|
|
20230919,150600,211394200,100400,100400,100400,100400,0
|
|
20230919,150500,211394200,100400,100400,100400,100400,0
|
|
20230919,150400,211394200,100400,100400,100400,100400,2
|
|
20230919,150300,211193400,100100,100100,100100,100100,0
|
|
20230919,150200,211193400,100100,100100,100100,100100,15
|
|
20230919,150100,209691900,100100,100100,100100,100100,0
|
|
20230919,150000,209691900,100100,100100,100100,100100,1
|
|
20230919,145900,209591800,100400,100400,100400,100400,0
|
|
20230919,145800,209591800,100400,100400,100400,100400,0
|
|
20230919,145700,209591800,100400,100400,100400,100400,0
|
|
20230919,145600,209591800,100400,100400,100400,100400,0
|
|
20230919,145500,209591800,100400,100400,100400,100400,0
|
|
20230919,145400,209591800,100400,100400,100400,100400,2
|
|
20230919,145300,209391000,100200,100200,100200,100200,14
|
|
20230919,145200,207988200,100500,100500,100500,100500,0
|
|
20230919,145100,207988200,100500,100500,100500,100500,0
|
|
20230919,145000,207988200,100500,100500,100500,100500,0
|
|
20230919,144900,207988200,100500,100500,100500,100500,0
|
|
20230919,144800,207988200,100500,100500,100500,100500,0
|
|
20230919,144700,207988200,100500,100500,100500,100500,0
|
|
20230919,144600,207988200,100500,100500,100500,100500,0
|
|
20230919,144500,207988200,100500,100500,100500,100500,2
|
|
20230919,144400,207787200,100200,100200,100200,100200,10
|
|
20230919,144300,206785200,100200,100500,100500,100200,4
|
|
20230919,144200,206384100,100700,100700,100700,100700,0
|
|
20230919,144100,206384100,100700,100700,100700,100700,0
|
|
20230919,144000,206384100,100700,100700,100700,100700,0
|
|
20230919,143900,206384100,100700,100700,100700,100700,0
|
|
20230919,143800,206384100,100700,100700,100700,100700,0
|
|
20230919,143700,206384100,100700,100700,100700,100700,0
|
|
20230919,143600,206384100,100700,100700,100700,100700,0
|
|
20230919,143500,206384100,100700,100700,100700,100700,0
|
|
20230919,143400,206384100,100700,100700,100700,100700,0
|
|
20230919,143300,206384100,100700,100700,100700,100700,0
|
|
20230919,143200,206384100,100700,100700,100700,100700,0
|
|
20230919,143100,206384100,100700,100700,100700,100700,0
|
|
20230919,143000,206384100,100700,100700,100700,100700,0
|
|
20230919,142900,206384100,100700,100700,100700,100700,0
|
|
20230919,142800,206384100,100700,100700,100700,100700,1
|
|
20230919,142700,206283400,100700,100700,100700,100700,0
|
|
20230919,142600,206283400,100700,100700,100700,100700,0
|
|
20230919,142500,206283400,100700,100700,100700,100700,0
|
|
20230919,142400,206283400,100700,100700,100700,100700,0
|
|
20230919,142300,206283400,100700,100700,100700,100700,2
|
|
20230919,142200,206082000,100800,100800,100800,100800,0
|
|
20230919,142100,206082000,100800,100800,100800,100800,0
|
|
20230919,142000,206082000,100800,100800,100800,100800,0
|
|
20230919,141900,206082000,100800,100800,100800,100800,1
|
|
20230919,141800,205981200,100800,100800,100800,100800,0
|
|
20230919,141700,205981200,100800,100800,100800,100800,0
|
|
20230919,141600,205981200,100800,100800,100800,100800,0
|
|
20230919,141500,205981200,100800,100800,100800,100800,0
|
|
20230919,141400,205981200,100800,100800,100800,100800,0
|
|
20230919,141300,205981200,100800,100800,100800,100800,0
|
|
20230919,141200,205981200,100800,100800,100800,100800,0
|
|
20230919,141100,205981200,100800,100800,100800,100800,0
|
|
20230919,141000,205981200,100800,100800,100800,100800,0
|
|
20230919,140900,205981200,100800,100800,100800,100800,0
|
|
20230919,140800,205981200,100800,100800,100800,100800,0
|
|
20230919,140700,205981200,100800,100800,100800,100800,0
|
|
20230919,140600,205981200,100800,100800,100800,100800,0
|
|
20230919,140500,205981200,100800,100800,100800,100800,0
|
|
20230919,140400,205981200,100800,100800,100800,100800,0
|
|
20230919,140300,205981200,100800,100800,100800,100800,1
|
|
20230919,140200,205880400,100100,100100,100100,100100,0
|
|
20230919,140100,205880400,100100,100100,100100,100100,0
|
|
20230919,140000,205880400,100100,100200,100200,100100,60
|
|
20230919,135900,199869300,100200,100200,100200,100200,0
|
|
20230919,135800,199869300,100200,100500,100500,100200,137
|
|
20230919,135700,186114700,100500,100500,100500,100500,0
|
|
20230919,135600,186114700,100500,100500,100500,100500,0
|
|
20230919,135500,186114700,100500,100500,100500,100500,0
|
|
20230919,135400,186114700,100500,100500,100500,100500,0
|
|
20230919,135300,186114700,100500,100500,100500,100500,0
|
|
20230919,135200,186114700,100500,100500,100500,100500,0
|
|
20230919,135100,186114700,100500,100500,100500,100500,0
|
|
20230919,135000,186114700,100500,100500,100500,100500,0
|
|
20230919,134900,186114700,100500,100500,100500,100500,0
|
|
20230919,134800,186114700,100500,100500,100500,100500,0
|
|
20230919,134700,186114700,100500,100500,100500,100500,0
|
|
20230919,134600,186114700,100500,100500,100500,100500,0
|
|
20230919,134500,186114700,100500,100500,100500,100500,0
|
|
20230919,134400,186114700,100500,100500,100500,100500,0
|
|
20230919,134300,186114700,100500,100500,100500,100500,0
|
|
20230919,134200,186114700,100500,100500,100500,100500,0
|
|
20230919,134100,186114700,100500,100500,100500,100500,0
|
|
20230919,134000,186114700,100500,100500,100500,100500,0
|
|
20230919,133900,186114700,100500,100500,100500,100500,0
|
|
20230919,133800,186114700,100500,100500,100500,100500,0
|
|
20230919,133700,186114700,100500,100500,100500,100500,0
|
|
20230919,133600,186114700,100500,100500,100500,100500,0
|
|
20230919,133500,186114700,100500,100500,100500,100500,0
|
|
20230919,133400,186114700,100500,100500,100500,100500,0
|
|
20230919,133300,186114700,100500,100500,100500,100500,0
|
|
20230919,133200,186114700,100500,100500,100500,100500,0
|
|
20230919,133100,186114700,100500,100500,100500,100500,0
|
|
20230919,133000,186114700,100500,100500,100500,100500,0
|
|
20230919,132900,186114700,100500,100500,100500,100500,0
|
|
20230919,132800,186114700,100500,100500,100500,100500,0
|
|
20230919,132700,186114700,100500,100500,100500,100500,0
|
|
20230919,132600,186114700,100500,100500,100500,100500,0
|
|
20230919,132500,186114700,100500,100500,100500,100500,0
|
|
20230919,132400,186114700,100500,100500,100500,100500,0
|
|
20230919,132300,186114700,100500,100500,100500,100500,1
|
|
20230919,132200,186014200,100500,100500,100500,100500,0
|
|
20230919,132100,186014200,100500,100500,100500,100500,0
|
|
20230919,132000,186014200,100500,100500,100500,100500,0
|
|
20230919,131900,186014200,100500,100500,100500,100500,0
|
|
20230919,131800,186014200,100500,100500,100500,100500,0
|
|
20230919,131700,186014200,100500,100500,100500,100500,1
|
|
20230919,131600,185913700,100500,100500,100500,100500,0
|
|
20230919,131500,185913700,100500,100500,100500,100500,0
|
|
20230919,131400,185913700,100500,100500,100500,100500,15
|
|
20230919,131300,184406200,100500,100500,100500,100500,0
|
|
20230919,131200,184406200,100500,100500,100500,100500,0
|
|
20230919,131100,184406200,100500,100500,100500,100500,0
|
|
20230919,131000,184406200,100500,100500,100500,100500,0
|
|
20230919,130900,184406200,100500,100500,100500,100500,0
|
|
20230919,130800,184406200,100500,100500,100500,100500,0
|
|
20230919,130700,184406200,100500,100500,100500,100500,0
|
|
20230919,130600,184406200,100500,100500,100500,100500,0
|
|
20230919,130500,184406200,100500,100500,100500,100500,0
|
|
20230919,130400,184406200,100500,100500,100500,100500,15
|
|
20230919,130300,182898700,100500,100500,100500,100500,0
|
|
20230919,130200,182898700,100500,100500,100500,100500,0
|
|
20230919,130100,182898700,100500,100500,100500,100500,0
|
|
20230919,130000,182898700,100500,100500,100500,100500,0
|
|
20230919,125900,182898700,100500,100500,100500,100500,0
|
|
20230919,125800,182898700,100500,100500,100500,100500,0
|
|
20230919,125700,182898700,100500,100500,100500,100500,0
|
|
20230919,125600,182898700,100500,100500,100500,100500,0
|
|
20230919,125500,182898700,100500,100500,100500,100500,0
|
|
20230919,125400,182898700,100500,100500,100500,100500,0
|
|
20230919,125300,182898700,100500,100500,100500,100500,0
|
|
20230919,125200,182898700,100500,100500,100500,100500,0
|
|
20230919,125100,182898700,100500,100500,100500,100500,0
|
|
20230919,125000,182898700,100500,100500,100500,100500,0
|
|
20230919,124900,182898700,100500,100500,100500,100500,0
|
|
20230919,124800,182898700,100500,100500,100500,100500,0
|
|
20230919,124700,182898700,100500,100500,100500,100500,0
|
|
20230919,124600,182898700,100500,100500,100500,100500,0
|
|
20230919,124500,182898700,100500,100500,100500,100500,0
|
|
20230919,124400,182898700,100500,100500,100500,100500,0
|
|
20230919,124300,182898700,100500,100500,100500,100500,0
|
|
20230919,124200,182898700,100500,100500,100500,100500,0
|
|
20230919,124100,182898700,100500,100500,100500,100500,0
|
|
20230919,124000,182898700,100500,100500,100500,100500,1
|
|
20230919,123900,182798200,100800,100800,100800,100800,0
|
|
20230919,123800,182798200,100800,100800,100800,100800,0
|
|
20230919,123700,182798200,100800,100800,100800,100800,0
|
|
20230919,123600,182798200,100800,100800,100800,100800,0
|
|
20230919,123500,182798200,100800,100800,100800,100800,0
|
|
20230919,123400,182798200,100800,100800,100800,100800,0
|
|
20230919,123300,182798200,100800,100800,100800,100800,0
|
|
20230919,123200,182798200,100800,100800,100800,100800,0
|
|
20230919,123100,182798200,100800,100800,100800,100800,1
|
|
20230919,123000,182697400,100300,100300,100300,100300,0
|
|
20230919,122900,182697400,100300,100300,100300,100300,0
|
|
20230919,122800,182697400,100300,100300,100300,100300,0
|
|
20230919,122700,182697400,100300,100300,100300,100300,0
|
|
20230919,122600,182697400,100300,100300,100300,100300,0
|
|
20230919,122500,182697400,100300,100300,100300,100300,0
|
|
20230919,122400,182697400,100300,100300,100300,100300,0
|
|
20230919,122300,182697400,100300,100300,100300,100300,0
|
|
20230919,122200,182697400,100300,100300,100300,100300,0
|
|
20230919,122100,182697400,100300,100300,100300,100300,0
|
|
20230919,122000,182697400,100300,100300,100300,100300,0
|
|
20230919,121900,182697400,100300,100300,100300,100300,0
|
|
20230919,121800,182697400,100300,100300,100300,100300,0
|
|
20230919,121700,182697400,100300,100300,100300,100300,0
|
|
20230919,121600,182697400,100300,100300,100300,100300,0
|
|
20230919,121500,182697400,100300,100300,100300,100300,0
|
|
20230919,121400,182697400,100300,100300,100300,100300,0
|
|
20230919,121300,182697400,100300,100300,100300,100300,0
|
|
20230919,121200,182697400,100300,100300,100300,100300,0
|
|
20230919,121100,182697400,100300,100300,100300,100300,0
|
|
20230919,121000,182697400,100300,100300,100300,100300,0
|
|
20230919,120900,182697400,100300,100300,100300,100300,0
|
|
20230919,120800,182697400,100300,100300,100300,100300,0
|
|
20230919,120700,182697400,100300,100300,100300,100300,0
|
|
20230919,120600,182697400,100300,100300,100300,100300,0
|
|
20230919,120500,182697400,100300,100300,100300,100300,0
|
|
20230919,120400,182697400,100300,100300,100300,100300,0
|
|
20230919,120300,182697400,100300,100300,100300,100300,0
|
|
20230919,120200,182697400,100300,100300,100300,100300,0
|
|
20230919,120100,182697400,100300,100300,100300,100300,0
|
|
20230919,120000,182697400,100300,100300,100300,100300,0
|
|
20230919,115900,182697400,100300,100300,100300,100300,0
|
|
20230919,115800,182697400,100300,100300,100300,100300,0
|
|
20230919,115700,182697400,100300,100300,100300,100300,0
|
|
20230919,115600,182697400,100300,100300,100300,100300,0
|
|
20230919,115500,182697400,100300,100300,100300,100300,0
|
|
20230919,115400,182697400,100300,100500,100500,100300,50
|
|
20230919,115300,177679700,100400,100500,100500,100400,19
|
|
20230919,115200,175770300,101000,101000,101000,101000,0
|
|
20230919,115100,175770300,101000,101000,101000,101000,0
|
|
20230919,115000,175770300,101000,101000,101000,101000,0
|
|
20230919,114900,175770300,101000,101000,101000,101000,0
|
|
20230919,114800,175770300,101000,101000,101000,101000,0
|
|
20230919,114700,175770300,101000,101000,101000,101000,0
|
|
20230919,114600,175770300,101000,101000,101000,101000,0
|
|
20230919,114500,175770300,101000,101000,101000,101000,0
|
|
20230919,114400,175770300,101000,101000,101000,101000,0
|
|
20230919,114300,175770300,101000,101000,101000,101000,0
|
|
20230919,114200,175770300,101000,101000,101000,101000,0
|
|
20230919,114100,175770300,101000,101000,101000,101000,0
|
|
20230919,114000,175770300,101000,101000,101000,101000,0
|
|
20230919,113900,175770300,101000,101000,101000,101000,0
|
|
20230919,113800,175770300,101000,101000,101000,101000,2
|
|
20230919,113700,175568300,100500,100500,100500,100500,0
|
|
20230919,113600,175568300,100500,100500,100500,100500,7
|
|
20230919,113500,174864800,101000,101000,101000,101000,0
|
|
20230919,113400,174864800,101000,101000,101000,101000,0
|
|
20230919,113300,174864800,101000,101000,101000,101000,0
|
|
20230919,113200,174864800,101000,101000,101000,101000,0
|
|
20230919,113100,174864800,101000,101000,101000,101000,0
|
|
20230919,113000,174864800,101000,101000,101000,101000,0
|
|
20230919,112900,174864800,101000,101000,101000,101000,0
|
|
20230919,112800,174864800,101000,101000,101000,101000,0
|
|
20230919,112700,174864800,101000,101000,101000,101000,0
|
|
20230919,112600,174864800,101000,101000,101000,101000,0
|
|
20230919,112500,174864800,101000,101000,101000,101000,0
|
|
20230919,112400,174864800,101000,101000,101000,101000,0
|
|
20230919,112300,174864800,101000,101000,101000,101000,0
|
|
20230919,112200,174864800,101000,101000,101000,101000,0
|
|
20230919,112100,174864800,101000,101000,101000,101000,0
|
|
20230919,112000,174864800,101000,101000,101000,101000,0
|
|
20230919,111900,174864800,101000,101000,101000,101000,0
|
|
20230919,111800,174864800,101000,101000,101000,101000,0
|
|
20230919,111700,174864800,101000,101000,101000,101000,0
|
|
20230919,111600,174864800,101000,101000,101000,101000,0
|
|
20230919,111500,174864800,101000,101000,101000,101000,0
|
|
20230919,111400,174864800,101000,101000,101000,101000,0
|
|
20230919,111300,174864800,101000,101000,101000,101000,0
|
|
20230919,111200,174864800,101000,101000,101000,101000,0
|
|
20230919,111100,174864800,101000,101000,101000,101000,0
|
|
20230919,111000,174864800,101000,101000,101000,101000,0
|
|
20230919,110900,174864800,101000,101000,101000,101000,0
|
|
20230919,110800,174864800,101000,101000,101000,101000,0
|
|
20230919,110700,174864800,101000,101000,101000,101000,0
|
|
20230919,110600,174864800,101000,101000,101000,101000,0
|
|
20230919,110500,174864800,101000,101000,101000,101000,0
|
|
20230919,110400,174864800,101000,101000,101000,101000,0
|
|
20230919,110300,174864800,101000,101000,101000,101000,0
|
|
20230919,110200,174864800,101000,101000,101000,101000,0
|
|
20230919,110100,174864800,101000,101000,101000,101000,0
|
|
20230919,110000,174864800,101000,101000,101000,101000,0
|
|
20230919,105900,174864800,101000,101000,101000,101000,0
|
|
20230919,105800,174864800,101000,101000,101000,101000,0
|
|
20230919,105700,174864800,101000,101000,101000,101000,1
|
|
20230919,105600,174763800,100500,100500,100500,100500,0
|
|
20230919,105500,174763800,100500,100500,100500,100500,0
|
|
20230919,105400,174763800,100500,100500,100500,100500,0
|
|
20230919,105300,174763800,100500,100500,100500,100500,0
|
|
20230919,105200,174763800,100500,100500,100500,100500,0
|
|
20230919,105100,174763800,100500,100500,100500,100500,15
|
|
20230919,105000,173256300,100500,100500,100500,100500,35
|
|
20230919,104900,169738800,100500,100500,100500,100500,0
|
|
20230919,104800,169738800,100500,100500,100500,100500,0
|
|
20230919,104700,169738800,100500,100500,100500,100500,0
|
|
20230919,104600,169738800,100500,100500,100500,100500,0
|
|
20230919,104500,169738800,100500,100500,100500,100500,1
|
|
20230919,104400,169638300,100500,100500,100500,100500,0
|
|
20230919,104300,169638300,100500,100500,100500,100500,0
|
|
20230919,104200,169638300,100500,100500,100500,100500,0
|
|
20230919,104100,169638300,100500,100500,100500,100500,19
|
|
20230919,104000,167728800,100500,100500,100500,100500,0
|
|
20230919,103900,167728800,100500,100600,100600,100500,35
|
|
20230919,103800,164210800,100500,100500,100500,100500,0
|
|
20230919,103700,164210800,100500,100500,100500,100500,0
|
|
20230919,103600,164210800,100500,100700,100700,100500,50
|
|
20230919,103500,159185400,101000,101000,101000,101000,0
|
|
20230919,103400,159185400,101000,101000,101000,101000,0
|
|
20230919,103300,159185400,101000,101000,101000,101000,0
|
|
20230919,103200,159185400,101000,101000,101000,101000,10
|
|
20230919,103100,158175400,101300,101300,101300,101300,0
|
|
20230919,103000,158175400,101300,101300,101300,101300,0
|
|
20230919,102900,158175400,101300,101300,101300,101300,0
|
|
20230919,102800,158175400,101300,101300,101300,101300,0
|
|
20230919,102700,158175400,101300,101300,101300,101300,0
|
|
20230919,102600,158175400,101300,101300,101300,101300,0
|
|
20230919,102500,158175400,101300,101300,101300,101300,0
|
|
20230919,102400,158175400,101300,101300,101300,101300,0
|
|
20230919,102300,158175400,101300,101300,101300,101300,0
|
|
20230919,102200,158175400,101300,101300,101300,101300,0
|
|
20230919,102100,158175400,101300,101300,101300,101300,0
|
|
20230919,102000,158175400,101300,101300,101300,101300,0
|
|
20230919,101900,158175400,101300,101300,101300,101300,0
|
|
20230919,101800,158175400,101300,101300,101300,101300,1
|
|
20230919,101700,158074100,100500,100800,101400,100500,209
|
|
20230919,101600,137059800,101600,101600,101600,101600,0
|
|
20230919,101500,137059800,101600,101600,101600,101600,0
|
|
20230919,101400,137059800,101600,101600,101600,101600,0
|
|
20230919,101300,137059800,101600,101600,101600,101600,0
|
|
20230919,101200,137059800,101600,101600,101600,101600,0
|
|
20230919,101100,137059800,101600,101600,101600,101600,0
|
|
20230919,101000,137059800,101600,101600,101600,101600,0
|
|
20230919,100900,137059800,101600,101600,101600,101600,0
|
|
20230919,100800,137059800,101600,101600,101600,101600,0
|
|
20230919,100700,137059800,101600,101600,101600,101600,2
|
|
20230919,100600,136856600,100800,100800,100800,100800,130
|
|
20230919,100500,123752600,100800,100800,100800,100800,54
|
|
20230919,100400,118309400,100800,100900,100900,100800,42
|
|
20230919,100300,114072700,101000,101200,101200,101000,78
|
|
20230919,100200,106194100,101300,101300,101300,101300,0
|
|
20230919,100100,106194100,101300,101300,101300,101300,1
|
|
20230919,100000,106092800,101300,101300,101300,101300,0
|
|
20230919,095900,106092800,101300,101300,101300,101300,1
|
|
20230919,095800,105991500,101300,101300,101300,101300,0
|
|
20230919,095700,105991500,101300,101300,101300,101300,0
|
|
20230919,095600,105991500,101300,101300,101300,101300,0
|
|
20230919,095500,105991500,101300,101300,101300,101300,14
|
|
20230919,095400,104573300,101800,101800,101800,101800,0
|
|
20230919,095300,104573300,101800,101800,101800,101800,0
|
|
20230919,095200,104573300,101800,101800,101800,101800,0
|
|
20230919,095100,104573300,101800,101800,101800,101800,10
|
|
20230919,095000,103555300,101800,101800,101800,101800,0
|
|
20230919,094900,103555300,101800,101800,101800,101800,0
|
|
20230919,094800,103555300,101800,101800,101800,101800,0
|
|
20230919,094700,103555300,101800,101800,101800,101800,0
|
|
20230919,094600,103555300,101800,101800,101800,101800,105
|
|
20230919,094500,92866300,101800,101700,101800,101700,143
|
|
20230919,094400,78315000,101700,101700,101700,101700,0
|
|
20230919,094300,78315000,101700,101700,101700,101700,0
|
|
20230919,094200,78315000,101700,101700,101700,101700,0
|
|
20230919,094100,78315000,101700,101700,101700,101700,0
|
|
20230919,094000,78315000,101700,101700,101700,101700,1
|
|
20230919,093900,78213300,101700,101600,101700,101600,11
|
|
20230919,093800,77095200,101700,101700,101700,101700,0
|
|
20230919,093700,77095200,101700,101700,101700,101700,0
|
|
20230919,093600,77095200,101700,101700,101700,101700,0
|
|
20230919,093500,77095200,101700,101700,101700,101700,0
|
|
20230919,093400,77095200,101700,101700,101700,101700,0
|
|
20230919,093300,77095200,101700,101700,101700,101700,0
|
|
20230919,093200,77095200,101700,101700,101700,101700,0
|
|
20230919,093100,77095200,101700,101700,101700,101700,0
|
|
20230919,093000,77095200,101700,101700,101700,101700,0
|
|
20230919,092900,77095200,101700,101700,101700,101700,0
|
|
20230919,092800,77095200,101700,101700,101700,101700,0
|
|
20230919,092700,77095200,101700,101700,101700,101700,50
|
|
20230919,092600,72010200,101700,101500,101700,101500,82
|
|
20230919,092500,63678800,101700,101700,101700,101700,0
|
|
20230919,092400,63678800,101700,101700,101700,101700,0
|
|
20230919,092300,63678800,101700,101700,101700,101700,0
|
|
20230919,092200,63678800,101700,101700,101700,101700,0
|
|
20230919,092100,63678800,101700,101700,101700,101700,0
|
|
20230919,092000,63678800,101700,101700,101700,101700,0
|
|
20230919,091900,63678800,101700,101700,101700,101700,0
|
|
20230919,091800,63678800,101700,101700,101700,101700,14
|
|
20230919,091700,62255000,101800,101800,101800,101800,0
|
|
20230919,091600,62255000,101800,101800,101800,101800,0
|
|
20230919,091500,62255000,101800,101800,101800,101800,0
|
|
20230919,091400,62255000,101800,101800,101800,101800,0
|
|
20230919,091300,62255000,101800,101800,101800,101800,0
|
|
20230919,091200,62255000,101800,101500,101800,101500,13
|
|
20230919,091100,60932300,101300,101300,101300,101300,0
|
|
20230919,091000,60932300,101300,101300,101300,101300,0
|
|
20230919,090900,60932300,101300,101300,101300,101300,0
|
|
20230919,090800,60932300,101300,101300,101300,101300,0
|
|
20230919,090700,60932300,101300,101300,101300,101300,10
|
|
20230919,090600,59919300,101400,101400,101400,101400,330
|
|
20230919,090500,26457300,101300,101300,101300,101300,0
|
|
20230919,090400,26457300,101300,101300,101300,101300,29
|
|
20230919,090300,23519600,101400,101300,101400,101300,199
|
|
20230919,090200,3342900,101300,101300,101300,101300,33
|
|
20230919,090100,0,101000,101000,101000,101000,0
|
|
20230919,090000,0,101000,101000,101000,101000,0
|