656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195300,319081300,100600,100600,100600,100600,90
|
|
20230920,195200,319081300,100600,100600,100600,100600,0
|
|
20230920,195100,319081300,100600,100600,100600,100600,0
|
|
20230920,195000,319081300,100600,100600,100600,100600,0
|
|
20230920,194900,319081300,100600,100600,100600,100600,0
|
|
20230920,194800,319081300,100600,100600,100600,100600,0
|
|
20230920,194700,319081300,100600,100600,100600,100600,0
|
|
20230920,194600,319081300,100600,100600,100600,100600,0
|
|
20230920,194500,319081300,100600,100600,100600,100600,0
|
|
20230920,194400,319081300,100600,100600,100600,100600,0
|
|
20230920,194300,319081300,100600,100600,100600,100600,0
|
|
20230920,194200,319081300,100600,100600,100600,100600,0
|
|
20230920,194100,319081300,100600,100600,100600,100600,0
|
|
20230920,194000,319081300,100600,100600,100600,100600,0
|
|
20230920,193900,319081300,100600,100600,100600,100600,0
|
|
20230920,193800,319081300,100600,100600,100600,100600,0
|
|
20230920,193700,319081300,100600,100600,100600,100600,0
|
|
20230920,193600,319081300,100600,100600,100600,100600,0
|
|
20230920,193500,319081300,100600,100600,100600,100600,0
|
|
20230920,193400,319081300,100600,100600,100600,100600,0
|
|
20230920,193300,319081300,100600,100600,100600,100600,0
|
|
20230920,193200,319081300,100600,100600,100600,100600,0
|
|
20230920,193100,319081300,100600,100600,100600,100600,0
|
|
20230920,193000,319081300,100600,100600,100600,100600,0
|
|
20230920,192900,319081300,100600,100600,100600,100600,0
|
|
20230920,192800,319081300,100600,100600,100600,100600,0
|
|
20230920,192700,319081300,100600,100600,100600,100600,0
|
|
20230920,192600,319081300,100600,100600,100600,100600,0
|
|
20230920,192500,319081300,100600,100600,100600,100600,0
|
|
20230920,192400,319081300,100600,100600,100600,100600,0
|
|
20230920,192300,319081300,100600,100600,100600,100600,90
|
|
20230920,192200,319081300,100600,100600,100600,100600,0
|
|
20230920,192100,319081300,100600,100600,100600,100600,0
|
|
20230920,192000,319081300,100600,100600,100600,100600,0
|
|
20230920,191900,319081300,100600,100600,100600,100600,0
|
|
20230920,191800,319081300,100600,100600,100600,100600,0
|
|
20230920,191700,319081300,100600,100600,100600,100600,0
|
|
20230920,191600,319081300,100600,100600,100600,100600,0
|
|
20230920,191500,319081300,100600,100600,100600,100600,0
|
|
20230920,191400,319081300,100600,100600,100600,100600,0
|
|
20230920,191300,319081300,100600,100600,100600,100600,0
|
|
20230920,191200,319081300,100600,100600,100600,100600,0
|
|
20230920,191100,319081300,100600,100600,100600,100600,0
|
|
20230920,191000,319081300,100600,100600,100600,100600,0
|
|
20230920,190900,319081300,100600,100600,100600,100600,0
|
|
20230920,190800,319081300,100600,100600,100600,100600,0
|
|
20230920,190700,319081300,100600,100600,100600,100600,0
|
|
20230920,190600,319081300,100600,100600,100600,100600,0
|
|
20230920,190500,319081300,100600,100600,100600,100600,0
|
|
20230920,190400,319081300,100600,100600,100600,100600,0
|
|
20230920,190300,319081300,100600,100600,100600,100600,0
|
|
20230920,190200,319081300,100600,100600,100600,100600,0
|
|
20230920,190100,319081300,100600,100600,100600,100600,0
|
|
20230920,190000,319081300,100600,100600,100600,100600,0
|
|
20230920,185900,319081300,100600,100600,100600,100600,0
|
|
20230920,185800,319081300,100600,100600,100600,100600,0
|
|
20230920,185700,319081300,100600,100600,100600,100600,0
|
|
20230920,185600,319081300,100600,100600,100600,100600,0
|
|
20230920,185500,319081300,100600,100600,100600,100600,0
|
|
20230920,185400,319081300,100600,100600,100600,100600,0
|
|
20230920,185300,319081300,100600,100600,100600,100600,90
|
|
20230920,185200,319081300,100600,100600,100600,100600,0
|
|
20230920,185100,319081300,100600,100600,100600,100600,0
|
|
20230920,185000,319081300,100600,100600,100600,100600,0
|
|
20230920,184900,319081300,100600,100600,100600,100600,0
|
|
20230920,184800,319081300,100600,100600,100600,100600,0
|
|
20230920,184700,319081300,100600,100600,100600,100600,0
|
|
20230920,184600,319081300,100600,100600,100600,100600,0
|
|
20230920,184500,319081300,100600,100600,100600,100600,0
|
|
20230920,184400,319081300,100600,100600,100600,100600,0
|
|
20230920,184300,319081300,100600,100600,100600,100600,0
|
|
20230920,184200,319081300,100600,100600,100600,100600,0
|
|
20230920,184100,319081300,100600,100600,100600,100600,0
|
|
20230920,184000,319081300,100600,100600,100600,100600,0
|
|
20230920,183900,319081300,100600,100600,100600,100600,0
|
|
20230920,183800,319081300,100600,100600,100600,100600,0
|
|
20230920,183700,319081300,100600,100600,100600,100600,0
|
|
20230920,183600,319081300,100600,100600,100600,100600,0
|
|
20230920,183500,319081300,100600,100600,100600,100600,0
|
|
20230920,183400,319081300,100600,100600,100600,100600,0
|
|
20230920,183300,319081300,100600,100600,100600,100600,0
|
|
20230920,183200,319081300,100600,100600,100600,100600,0
|
|
20230920,183100,319081300,100600,100600,100600,100600,0
|
|
20230920,183000,319081300,100600,100600,100600,100600,0
|
|
20230920,182900,319081300,100600,100600,100600,100600,0
|
|
20230920,182800,319081300,100600,100600,100600,100600,0
|
|
20230920,182700,319081300,100600,100600,100600,100600,0
|
|
20230920,182600,319081300,100600,100600,100600,100600,0
|
|
20230920,182500,319081300,100600,100600,100600,100600,0
|
|
20230920,182400,319081300,100600,100600,100600,100600,0
|
|
20230920,182300,319081300,100600,100600,100600,100600,90
|
|
20230920,182200,319081300,100600,100600,100600,100600,0
|
|
20230920,182100,319081300,100600,100600,100600,100600,0
|
|
20230920,182000,319081300,100600,100600,100600,100600,0
|
|
20230920,181900,319081300,100600,100600,100600,100600,0
|
|
20230920,181800,319081300,100600,100600,100600,100600,0
|
|
20230920,181700,319081300,100600,100600,100600,100600,0
|
|
20230920,181600,319081300,100600,100600,100600,100600,0
|
|
20230920,181500,319081300,100600,100600,100600,100600,0
|
|
20230920,181400,319081300,100600,100600,100600,100600,0
|
|
20230920,181300,319081300,100600,100600,100600,100600,0
|
|
20230920,181200,319081300,100600,100600,100600,100600,0
|
|
20230920,181100,319081300,100600,100600,100600,100600,0
|
|
20230920,181000,319081300,100600,100600,100600,100600,0
|
|
20230920,180900,319081300,100600,100600,100600,100600,0
|
|
20230920,180800,319081300,100600,100600,100600,100600,0
|
|
20230920,180700,319081300,100600,100600,100600,100600,0
|
|
20230920,180600,319081300,100600,100600,100600,100600,0
|
|
20230920,180500,319081300,100600,100600,100600,100600,0
|
|
20230920,180400,319081300,100600,100600,100600,100600,0
|
|
20230920,180300,319081300,100600,100600,100600,100600,0
|
|
20230920,180200,319081300,100600,100600,100600,100600,0
|
|
20230920,180100,319081300,100600,100600,100600,100600,0
|
|
20230920,180000,319081300,100600,100600,100600,100600,0
|
|
20230920,175900,319081300,100600,100600,100600,100600,0
|
|
20230920,175800,319081300,100600,100600,100600,100600,0
|
|
20230920,175700,319081300,100600,100600,100600,100600,0
|
|
20230920,175600,319081300,100600,100600,100600,100600,0
|
|
20230920,175500,319081300,100600,100600,100600,100600,0
|
|
20230920,175400,319081300,100600,100600,100600,100600,0
|
|
20230920,175300,319081300,100600,100600,100600,100600,90
|
|
20230920,175200,319081300,100600,100600,100600,100600,0
|
|
20230920,175100,319081300,100600,100600,100600,100600,0
|
|
20230920,175000,319081300,100600,100600,100600,100600,0
|
|
20230920,174900,319081300,100600,100600,100600,100600,0
|
|
20230920,174800,319081300,100600,100600,100600,100600,0
|
|
20230920,174700,319081300,100600,100600,100600,100600,0
|
|
20230920,174600,319081300,100600,100600,100600,100600,0
|
|
20230920,174500,319081300,100600,100600,100600,100600,0
|
|
20230920,174400,319081300,100600,100600,100600,100600,0
|
|
20230920,174300,319081300,100600,100600,100600,100600,0
|
|
20230920,174200,319081300,100600,100600,100600,100600,0
|
|
20230920,174100,319081300,100600,100600,100600,100600,0
|
|
20230920,174000,319081300,100600,100600,100600,100600,0
|
|
20230920,173900,319081300,100600,100600,100600,100600,0
|
|
20230920,173800,319081300,100600,100600,100600,100600,0
|
|
20230920,173700,319081300,100600,100600,100600,100600,0
|
|
20230920,173600,319081300,100600,100600,100600,100600,0
|
|
20230920,173500,319081300,100600,100600,100600,100600,0
|
|
20230920,173400,319081300,100600,100600,100600,100600,0
|
|
20230920,173300,319081300,100600,100600,100600,100600,0
|
|
20230920,173200,319081300,100600,100600,100600,100600,0
|
|
20230920,173100,319081300,100600,100600,100600,100600,0
|
|
20230920,173000,319081300,100600,100600,100600,100600,0
|
|
20230920,172900,319081300,100600,100600,100600,100600,0
|
|
20230920,172800,319081300,100600,100600,100600,100600,0
|
|
20230920,172700,319081300,100600,100600,100600,100600,0
|
|
20230920,172600,319081300,100600,100600,100600,100600,0
|
|
20230920,172500,319081300,100600,100600,100600,100600,0
|
|
20230920,172400,319081300,100600,100600,100600,100600,0
|
|
20230920,172300,319081300,100600,100600,100600,100600,90
|
|
20230920,172200,319081300,100600,100600,100600,100600,0
|
|
20230920,172100,319081300,100600,100600,100600,100600,0
|
|
20230920,172000,319081300,100600,100600,100600,100600,0
|
|
20230920,171900,319081300,100600,100600,100600,100600,0
|
|
20230920,171800,319081300,100600,100600,100600,100600,0
|
|
20230920,171700,319081300,100600,100600,100600,100600,0
|
|
20230920,171600,319081300,100600,100600,100600,100600,0
|
|
20230920,171500,319081300,100600,100600,100600,100600,0
|
|
20230920,171400,319081300,100600,100600,100600,100600,0
|
|
20230920,171300,319081300,100600,100600,100600,100600,0
|
|
20230920,171200,319081300,100600,100600,100600,100600,0
|
|
20230920,171100,319081300,100600,100600,100600,100600,0
|
|
20230920,171000,319081300,100600,100600,100600,100600,0
|
|
20230920,170900,319081300,100600,100600,100600,100600,0
|
|
20230920,170800,319081300,100600,100600,100600,100600,0
|
|
20230920,170700,319081300,100600,100600,100600,100600,0
|
|
20230920,170600,319081300,100600,100600,100600,100600,0
|
|
20230920,170500,319081300,100600,100600,100600,100600,0
|
|
20230920,170400,319081300,100600,100600,100600,100600,0
|
|
20230920,170300,319081300,100600,100600,100600,100600,0
|
|
20230920,170200,319081300,100600,100600,100600,100600,0
|
|
20230920,170100,319081300,100600,100600,100600,100600,0
|
|
20230920,170000,319081300,100600,100600,100600,100600,0
|
|
20230920,165900,319081300,100600,100600,100600,100600,0
|
|
20230920,165800,319081300,100600,100600,100600,100600,0
|
|
20230920,165700,319081300,100600,100600,100600,100600,0
|
|
20230920,165600,319081300,100600,100600,100600,100600,0
|
|
20230920,165500,319081300,100600,100600,100600,100600,0
|
|
20230920,165400,319081300,100600,100600,100600,100600,0
|
|
20230920,165300,319081300,100600,100600,100600,100600,90
|
|
20230920,165200,319081300,100600,100600,100600,100600,0
|
|
20230920,165100,319081300,100600,100600,100600,100600,0
|
|
20230920,165000,319081300,100600,100600,100600,100600,0
|
|
20230920,164900,319081300,100600,100600,100600,100600,0
|
|
20230920,164800,319081300,100600,100600,100600,100600,0
|
|
20230920,164700,319081300,100600,100600,100600,100600,0
|
|
20230920,164600,319081300,100600,100600,100600,100600,0
|
|
20230920,164500,319081300,100600,100600,100600,100600,0
|
|
20230920,164400,319081300,100600,100600,100600,100600,0
|
|
20230920,164300,319081300,100600,100600,100600,100600,0
|
|
20230920,164200,319081300,100600,100600,100600,100600,0
|
|
20230920,164100,319081300,100600,100600,100600,100600,0
|
|
20230920,164000,319081300,100600,100600,100600,100600,0
|
|
20230920,163900,319081300,100600,100600,100600,100600,0
|
|
20230920,163800,319081300,100600,100600,100600,100600,0
|
|
20230920,163700,319081300,100600,100600,100600,100600,0
|
|
20230920,163600,319081300,100600,100600,100600,100600,0
|
|
20230920,163500,319081300,100600,100600,100600,100600,0
|
|
20230920,163400,319081300,100600,100600,100600,100600,0
|
|
20230920,163300,319081300,100600,100600,100600,100600,0
|
|
20230920,163200,319081300,100600,100600,100600,100600,0
|
|
20230920,163100,319081300,100600,100600,100600,100600,0
|
|
20230920,163000,319081300,100600,100600,100600,100600,0
|
|
20230920,162900,319081300,100600,100600,100600,100600,0
|
|
20230920,162800,319081300,100600,100600,100600,100600,0
|
|
20230920,162700,319081300,100600,100600,100600,100600,0
|
|
20230920,162600,319081300,100600,100600,100600,100600,0
|
|
20230920,162500,319081300,100600,100600,100600,100600,0
|
|
20230920,162400,319081300,100600,100600,100600,100600,0
|
|
20230920,162300,319081300,100600,100600,100600,100600,90
|
|
20230920,162200,319081300,100600,100600,100600,100600,0
|
|
20230920,162100,319081300,100600,100600,100600,100600,0
|
|
20230920,162000,319081300,100600,100600,100600,100600,0
|
|
20230920,161900,319081300,100600,100600,100600,100600,0
|
|
20230920,161800,319081300,100600,100600,100600,100600,0
|
|
20230920,161700,319081300,100600,100600,100600,100600,0
|
|
20230920,161600,319081300,100600,100600,100600,100600,0
|
|
20230920,161500,319081300,100600,100600,100600,100600,0
|
|
20230920,161400,319081300,100600,100600,100600,100600,0
|
|
20230920,161300,319081300,100600,100600,100600,100600,0
|
|
20230920,161200,319081300,100600,100600,100600,100600,0
|
|
20230920,161100,319081300,100600,100600,100600,100600,0
|
|
20230920,161000,319081300,100600,100600,100600,100600,0
|
|
20230920,160900,319081300,100600,100600,100600,100600,0
|
|
20230920,160800,319081300,100600,100600,100600,100600,0
|
|
20230920,160700,319081300,100600,100600,100600,100600,0
|
|
20230920,160600,319081300,100600,100600,100600,100600,0
|
|
20230920,160500,319081300,100600,100600,100600,100600,0
|
|
20230920,160400,319081300,100600,100600,100600,100600,0
|
|
20230920,160300,319081300,100600,100600,100600,100600,0
|
|
20230920,160200,319081300,100600,100600,100600,100600,0
|
|
20230920,160100,319081300,100600,100600,100600,100600,0
|
|
20230920,160000,319081300,100600,100600,100600,100600,0
|
|
20230920,155900,319081300,100600,100600,100600,100600,0
|
|
20230920,155800,319081300,100600,100600,100600,100600,0
|
|
20230920,155700,319081300,100600,100600,100600,100600,0
|
|
20230920,155600,319081300,100600,100600,100600,100600,0
|
|
20230920,155500,319081300,100600,100600,100600,100600,0
|
|
20230920,155400,319081300,100600,100600,100600,100600,0
|
|
20230920,155300,319081300,100600,100600,100600,100600,90
|
|
20230920,155200,319081300,100600,100600,100600,100600,0
|
|
20230920,155100,319081300,100600,100600,100600,100600,0
|
|
20230920,155000,319081300,100600,100600,100600,100600,0
|
|
20230920,154900,319081300,100600,100600,100600,100600,0
|
|
20230920,154800,319081300,100600,100600,100600,100600,0
|
|
20230920,154700,319081300,100600,100600,100600,100600,0
|
|
20230920,154600,319081300,100600,100600,100600,100600,0
|
|
20230920,154500,319081300,100600,100600,100600,100600,0
|
|
20230920,154400,319081300,100600,100600,100600,100600,0
|
|
20230920,154300,319081300,100600,100600,100600,100600,0
|
|
20230920,154200,319081300,100600,100600,100600,100600,0
|
|
20230920,154100,319081300,100600,100600,100600,100600,0
|
|
20230920,154000,319081300,100600,100600,100600,100600,0
|
|
20230920,153900,319081300,100600,100600,100600,100600,0
|
|
20230920,153800,319081300,100600,100600,100600,100600,0
|
|
20230920,153700,319081300,100600,100600,100600,100600,0
|
|
20230920,153600,319081300,100600,100600,100600,100600,0
|
|
20230920,153500,319081300,100600,100600,100600,100600,0
|
|
20230920,153400,319081300,100600,100600,100600,100600,0
|
|
20230920,153300,319081300,100600,100600,100600,100600,0
|
|
20230920,153200,319081300,100600,100600,100600,100600,0
|
|
20230920,153100,319081300,100600,100600,100600,100600,0
|
|
20230920,153000,319081300,100600,100600,100600,100600,90
|
|
20230920,152900,310027300,100600,100600,100600,100600,0
|
|
20230920,152800,310027300,100600,100600,100600,100600,0
|
|
20230920,152700,310027300,100600,100600,100600,100600,0
|
|
20230920,152600,310027300,100600,100600,100600,100600,0
|
|
20230920,152500,310027300,100600,100600,100600,100600,0
|
|
20230920,152400,310027300,100600,100600,100600,100600,0
|
|
20230920,152300,310027300,100600,100600,100600,100600,0
|
|
20230920,152200,310027300,100600,100600,100600,100600,0
|
|
20230920,152100,310027300,100600,100600,100600,100600,0
|
|
20230920,152000,310027300,100600,100600,100600,100600,0
|
|
20230920,151900,310027300,100600,100200,100600,100000,9
|
|
20230920,151800,309126000,100000,100200,100200,100000,136
|
|
20230920,151700,295524800,100700,100700,100700,100700,0
|
|
20230920,151600,295524800,100700,100600,100700,100600,2
|
|
20230920,151500,295323500,100200,100200,100200,100200,1
|
|
20230920,151400,295223300,100700,100700,100700,100700,0
|
|
20230920,151300,295223300,100700,100700,100700,100700,0
|
|
20230920,151200,295223300,100700,100700,100700,100700,0
|
|
20230920,151100,295223300,100700,100700,100700,100700,2
|
|
20230920,151000,295021900,100000,100200,100700,100000,55
|
|
20230920,150900,289515700,100100,100100,100100,100100,0
|
|
20230920,150800,289515700,100100,100100,100100,100100,0
|
|
20230920,150700,289515700,100100,100100,100100,100100,23
|
|
20230920,150600,287213400,100600,100600,100600,100600,0
|
|
20230920,150500,287213400,100600,100600,100600,100600,0
|
|
20230920,150400,287213400,100600,100500,100600,100500,3
|
|
20230920,150300,286911700,100400,100400,100400,100400,11
|
|
20230920,150200,285807300,100400,100300,100400,100300,21
|
|
20230920,150100,283699200,100100,100100,100100,100100,4
|
|
20230920,150000,283298800,100000,100100,100100,100000,30
|
|
20230920,145900,280298700,100400,100400,100400,100400,0
|
|
20230920,145800,280298700,100400,100400,100400,100400,0
|
|
20230920,145700,280298700,100400,100200,100400,100200,3
|
|
20230920,145600,279997800,100100,100100,100100,100100,1
|
|
20230920,145500,279897700,100300,100300,100300,100300,0
|
|
20230920,145400,279897700,100300,100300,100300,100300,0
|
|
20230920,145300,279897700,100300,100300,100300,100300,0
|
|
20230920,145200,279897700,100300,100200,100300,100200,9
|
|
20230920,145100,278995100,100000,100100,100100,100000,31
|
|
20230920,145000,275894100,100300,100300,100300,100300,0
|
|
20230920,144900,275894100,100300,100300,100300,100300,0
|
|
20230920,144800,275894100,100300,100300,100300,100300,2
|
|
20230920,144700,275693500,100200,100200,100200,100200,1
|
|
20230920,144600,275593300,100200,100200,100200,100200,0
|
|
20230920,144500,275593300,100200,100200,100200,100200,0
|
|
20230920,144400,275593300,100200,100200,100200,100200,1
|
|
20230920,144300,275493100,100200,100200,100200,100200,0
|
|
20230920,144200,275493100,100200,100200,100200,100200,0
|
|
20230920,144100,275493100,100200,100200,100200,100200,1
|
|
20230920,144000,275392900,100200,100200,100200,100200,0
|
|
20230920,143900,275392900,100200,100200,100200,100200,0
|
|
20230920,143800,275392900,100200,100200,100200,100200,0
|
|
20230920,143700,275392900,100200,100200,100200,100200,1
|
|
20230920,143600,275292700,100200,100200,100200,100200,0
|
|
20230920,143500,275292700,100200,100200,100200,100200,0
|
|
20230920,143400,275292700,100200,100200,100200,100200,1
|
|
20230920,143300,275192500,100200,100100,100200,100100,11
|
|
20230920,143200,274090400,100200,100200,100200,100200,0
|
|
20230920,143100,274090400,100200,100200,100200,100200,0
|
|
20230920,143000,274090400,100200,100200,100200,100200,0
|
|
20230920,142900,274090400,100200,100200,100200,100200,0
|
|
20230920,142800,274090400,100200,100200,100200,100200,0
|
|
20230920,142700,274090400,100200,100000,100200,100000,3
|
|
20230920,142600,273790100,100000,100000,100000,100000,1
|
|
20230920,142500,273690100,100200,100200,100200,100200,0
|
|
20230920,142400,273690100,100200,100200,100200,100200,0
|
|
20230920,142300,273690100,100200,100200,100200,100200,0
|
|
20230920,142200,273690100,100200,100200,100200,100200,0
|
|
20230920,142100,273690100,100200,100200,100200,100200,0
|
|
20230920,142000,273690100,100200,100200,100200,100200,0
|
|
20230920,141900,273690100,100200,100200,100200,100200,0
|
|
20230920,141800,273690100,100200,100200,100200,100200,0
|
|
20230920,141700,273690100,100200,100200,100200,100200,0
|
|
20230920,141600,273690100,100200,100200,100200,100200,1
|
|
20230920,141500,273589900,100200,100200,100200,100200,0
|
|
20230920,141400,273589900,100200,100200,100200,100200,0
|
|
20230920,141300,273589900,100200,100200,100200,100200,0
|
|
20230920,141200,273589900,100200,100200,100200,100200,0
|
|
20230920,141100,273589900,100200,100200,100200,100200,1
|
|
20230920,141000,273489700,100200,100200,100200,100200,2
|
|
20230920,140900,273289300,100300,100300,100300,100300,0
|
|
20230920,140800,273289300,100300,100300,100300,100300,0
|
|
20230920,140700,273289300,100300,100300,100300,100300,1
|
|
20230920,140600,273189000,100300,100300,100300,100300,0
|
|
20230920,140500,273189000,100300,100300,100300,100300,0
|
|
20230920,140400,273189000,100300,100300,100300,100300,0
|
|
20230920,140300,273189000,100300,100300,100300,100300,1
|
|
20230920,140200,273088700,100300,100000,100300,100000,51
|
|
20230920,140100,267979700,100000,100000,100000,100000,0
|
|
20230920,140000,267979700,100000,100000,100000,100000,0
|
|
20230920,135900,267979700,100000,100000,100000,100000,1
|
|
20230920,135800,267879700,100000,100000,100000,100000,0
|
|
20230920,135700,267879700,100000,100000,100000,100000,0
|
|
20230920,135600,267879700,100000,100000,100000,100000,1
|
|
20230920,135500,267779700,100000,100000,100000,100000,0
|
|
20230920,135400,267779700,100000,100000,100000,100000,0
|
|
20230920,135300,267779700,100000,100000,100000,100000,0
|
|
20230920,135200,267779700,100000,100000,100000,100000,1
|
|
20230920,135100,267679700,100000,100000,100000,100000,0
|
|
20230920,135000,267679700,100000,100000,100000,100000,0
|
|
20230920,134900,267679700,100000,100000,100000,100000,1
|
|
20230920,134800,267579700,100000,100000,100000,100000,0
|
|
20230920,134700,267579700,100000,100000,100000,100000,0
|
|
20230920,134600,267579700,100000,100000,100000,100000,7
|
|
20230920,134500,266879700,100400,100400,100400,100400,0
|
|
20230920,134400,266879700,100400,100400,100400,100400,0
|
|
20230920,134300,266879700,100400,100400,100400,100400,0
|
|
20230920,134200,266879700,100400,100400,100400,100400,0
|
|
20230920,134100,266879700,100400,100400,100400,100400,0
|
|
20230920,134000,266879700,100400,100400,100400,100400,0
|
|
20230920,133900,266879700,100400,100400,100400,100400,0
|
|
20230920,133800,266879700,100400,100400,100400,100400,0
|
|
20230920,133700,266879700,100400,100400,100400,100400,0
|
|
20230920,133600,266879700,100400,100400,100400,100400,0
|
|
20230920,133500,266879700,100400,100400,100400,100400,0
|
|
20230920,133400,266879700,100400,100400,100400,100400,0
|
|
20230920,133300,266879700,100400,100400,100400,100400,0
|
|
20230920,133200,266879700,100400,100400,100400,100400,0
|
|
20230920,133100,266879700,100400,100400,100400,100400,0
|
|
20230920,133000,266879700,100400,100300,100400,100300,2
|
|
20230920,132900,266679000,99800,99800,99800,99800,0
|
|
20230920,132800,266679000,99800,99800,99800,99800,0
|
|
20230920,132700,266679000,99800,99800,99800,99800,60
|
|
20230920,132600,260691000,99600,99600,99600,99600,0
|
|
20230920,132500,260691000,99600,99600,99600,99600,0
|
|
20230920,132400,260691000,99600,99600,99600,99600,0
|
|
20230920,132300,260691000,99600,99600,99600,99600,0
|
|
20230920,132200,260691000,99600,99700,99700,99600,110
|
|
20230920,132100,249734000,99700,99900,99900,99700,122
|
|
20230920,132000,237568800,100000,100000,100000,100000,0
|
|
20230920,131900,237568800,100000,100000,100000,100000,0
|
|
20230920,131800,237568800,100000,100000,100000,100000,0
|
|
20230920,131700,237568800,100000,100300,100300,100000,100
|
|
20230920,131600,227567300,100200,100200,100200,100200,0
|
|
20230920,131500,227567300,100200,100200,100200,100200,0
|
|
20230920,131400,227567300,100200,100200,100200,100200,0
|
|
20230920,131300,227567300,100200,100200,100200,100200,0
|
|
20230920,131200,227567300,100200,100200,100200,100200,0
|
|
20230920,131100,227567300,100200,100200,100200,100200,0
|
|
20230920,131000,227567300,100200,100200,100200,100200,0
|
|
20230920,130900,227567300,100200,100200,100200,100200,0
|
|
20230920,130800,227567300,100200,100200,100200,100200,0
|
|
20230920,130700,227567300,100200,100200,100200,100200,0
|
|
20230920,130600,227567300,100200,100200,100200,100200,0
|
|
20230920,130500,227567300,100200,100200,100200,100200,0
|
|
20230920,130400,227567300,100200,100200,100200,100200,0
|
|
20230920,130300,227567300,100200,100200,100200,100200,0
|
|
20230920,130200,227567300,100200,100200,100200,100200,4
|
|
20230920,130100,227166500,100200,100200,100200,100200,0
|
|
20230920,130000,227166500,100200,100200,100200,100200,30
|
|
20230920,125900,224160500,100100,100100,100100,100100,0
|
|
20230920,125800,224160500,100100,100100,100100,100100,0
|
|
20230920,125700,224160500,100100,100100,100100,100100,13
|
|
20230920,125600,222859200,100000,100000,100000,100000,0
|
|
20230920,125500,222859200,100000,100000,100000,100000,0
|
|
20230920,125400,222859200,100000,100000,100000,100000,0
|
|
20230920,125300,222859200,100000,100000,100000,100000,0
|
|
20230920,125200,222859200,100000,100700,100700,100000,41
|
|
20230920,125100,218753700,100800,100800,100800,100800,1
|
|
20230920,125000,218652900,100900,100900,100900,100900,0
|
|
20230920,124900,218652900,100900,100900,100900,100900,0
|
|
20230920,124800,218652900,100900,100900,100900,100900,0
|
|
20230920,124700,218652900,100900,101000,101000,100900,2
|
|
20230920,124600,218451000,101000,100900,101000,100900,136
|
|
20230920,124500,204720000,100900,100700,100900,100700,133
|
|
20230920,124400,191301700,100700,100300,100700,100300,228
|
|
20230920,124300,168378400,100200,100200,100200,100200,0
|
|
20230920,124200,168378400,100200,100100,100200,100100,44
|
|
20230920,124100,163970200,100100,100100,100100,100100,2
|
|
20230920,124000,163770000,100100,100000,100100,100000,42
|
|
20230920,123900,159567600,99900,99900,99900,99900,0
|
|
20230920,123800,159567600,99900,99900,99900,99900,0
|
|
20230920,123700,159567600,99900,99900,99900,99900,0
|
|
20230920,123600,159567600,99900,99900,99900,99900,0
|
|
20230920,123500,159567600,99900,99900,99900,99900,0
|
|
20230920,123400,159567600,99900,99900,99900,99900,38
|
|
20230920,123300,155771400,99900,99900,99900,99900,0
|
|
20230920,123200,155771400,99900,99900,99900,99900,0
|
|
20230920,123100,155771400,99900,99900,99900,99900,0
|
|
20230920,123000,155771400,99900,99900,99900,99900,0
|
|
20230920,122900,155771400,99900,99900,99900,99900,0
|
|
20230920,122800,155771400,99900,99900,99900,99900,0
|
|
20230920,122700,155771400,99900,99900,99900,99900,0
|
|
20230920,122600,155771400,99900,99900,99900,99900,0
|
|
20230920,122500,155771400,99900,99900,99900,99900,0
|
|
20230920,122400,155771400,99900,99900,99900,99900,3
|
|
20230920,122300,155471700,99900,99900,99900,99900,0
|
|
20230920,122200,155471700,99900,99900,99900,99900,0
|
|
20230920,122100,155471700,99900,99900,99900,99900,0
|
|
20230920,122000,155471700,99900,99900,99900,99900,0
|
|
20230920,121900,155471700,99900,99900,99900,99900,1
|
|
20230920,121800,155371800,99900,99900,99900,99900,0
|
|
20230920,121700,155371800,99900,99900,99900,99900,0
|
|
20230920,121600,155371800,99900,99900,99900,99900,0
|
|
20230920,121500,155371800,99900,99900,99900,99900,0
|
|
20230920,121400,155371800,99900,99900,99900,99900,0
|
|
20230920,121300,155371800,99900,99900,99900,99900,0
|
|
20230920,121200,155371800,99900,99900,99900,99900,0
|
|
20230920,121100,155371800,99900,99900,99900,99900,0
|
|
20230920,121000,155371800,99900,99900,99900,99900,0
|
|
20230920,120900,155371800,99900,99900,99900,99900,1
|
|
20230920,120800,155271900,99900,99800,99900,99800,32
|
|
20230920,120700,152075300,99600,99600,99600,99600,0
|
|
20230920,120600,152075300,99600,99600,99600,99600,0
|
|
20230920,120500,152075300,99600,99600,99600,99600,0
|
|
20230920,120400,152075300,99600,99600,99600,99600,0
|
|
20230920,120300,152075300,99600,99600,99600,99600,0
|
|
20230920,120200,152075300,99600,99600,99600,99600,0
|
|
20230920,120100,152075300,99600,99600,99600,99600,0
|
|
20230920,120000,152075300,99600,99600,99600,99600,0
|
|
20230920,115900,152075300,99600,99600,99600,99600,0
|
|
20230920,115800,152075300,99600,99600,99600,99600,0
|
|
20230920,115700,152075300,99600,99600,99600,99600,0
|
|
20230920,115600,152075300,99600,99600,99600,99600,0
|
|
20230920,115500,152075300,99600,99600,99600,99600,0
|
|
20230920,115400,152075300,99600,99600,99600,99600,1
|
|
20230920,115300,151975700,99600,99600,99600,99600,0
|
|
20230920,115200,151975700,99600,99600,99600,99600,0
|
|
20230920,115100,151975700,99600,99600,99600,99600,0
|
|
20230920,115000,151975700,99600,99600,99600,99600,0
|
|
20230920,114900,151975700,99600,99600,99600,99600,0
|
|
20230920,114800,151975700,99600,99600,99600,99600,0
|
|
20230920,114700,151975700,99600,99600,99600,99600,0
|
|
20230920,114600,151975700,99600,99600,99600,99600,0
|
|
20230920,114500,151975700,99600,99600,99600,99600,0
|
|
20230920,114400,151975700,99600,99600,99600,99600,0
|
|
20230920,114300,151975700,99600,99600,99600,99600,0
|
|
20230920,114200,151975700,99600,99600,99600,99600,0
|
|
20230920,114100,151975700,99600,99600,99600,99600,0
|
|
20230920,114000,151975700,99600,99600,99600,99600,0
|
|
20230920,113900,151975700,99600,99600,99600,99600,0
|
|
20230920,113800,151975700,99600,99600,99600,99600,0
|
|
20230920,113700,151975700,99600,99600,99600,99600,0
|
|
20230920,113600,151975700,99600,99600,99600,99600,0
|
|
20230920,113500,151975700,99600,99600,99600,99600,1
|
|
20230920,113400,151876100,99600,99600,99600,99600,0
|
|
20230920,113300,151876100,99600,99600,99600,99600,1
|
|
20230920,113200,151776500,99500,99500,99500,99500,0
|
|
20230920,113100,151776500,99500,99500,99500,99500,0
|
|
20230920,113000,151776500,99500,99500,99500,99500,0
|
|
20230920,112900,151776500,99500,99500,99500,99500,0
|
|
20230920,112800,151776500,99500,99500,99500,99500,0
|
|
20230920,112700,151776500,99500,99500,99500,99500,0
|
|
20230920,112600,151776500,99500,99500,99500,99500,0
|
|
20230920,112500,151776500,99500,99500,99500,99500,0
|
|
20230920,112400,151776500,99500,99500,99500,99500,13
|
|
20230920,112300,150483000,99900,99900,99900,99900,0
|
|
20230920,112200,150483000,99900,99900,99900,99900,0
|
|
20230920,112100,150483000,99900,99900,99900,99900,6
|
|
20230920,112000,149883600,99900,99900,99900,99900,8
|
|
20230920,111900,149084400,99500,99500,99500,99500,0
|
|
20230920,111800,149084400,99500,99500,99500,99500,10
|
|
20230920,111700,148089400,99800,99800,99800,99800,0
|
|
20230920,111600,148089400,99800,99800,99800,99800,16
|
|
20230920,111500,146492600,99500,99500,99500,99500,0
|
|
20230920,111400,146492600,99500,99500,99500,99500,0
|
|
20230920,111300,146492600,99500,99500,99500,99500,0
|
|
20230920,111200,146492600,99500,99500,99500,99500,0
|
|
20230920,111100,146492600,99500,99500,99500,99500,0
|
|
20230920,111000,146492600,99500,99500,99500,99500,0
|
|
20230920,110900,146492600,99500,99500,99500,99500,0
|
|
20230920,110800,146492600,99500,99500,99500,99500,0
|
|
20230920,110700,146492600,99500,99500,99500,99500,0
|
|
20230920,110600,146492600,99500,99500,99500,99500,0
|
|
20230920,110500,146492600,99500,99500,99500,99500,4
|
|
20230920,110400,146094600,99500,99500,99500,99500,0
|
|
20230920,110300,146094600,99500,99500,99500,99500,0
|
|
20230920,110200,146094600,99500,99500,99500,99500,0
|
|
20230920,110100,146094600,99500,99500,99500,99500,32
|
|
20230920,110000,142910600,99500,99500,99500,99500,0
|
|
20230920,105900,142910600,99500,99500,99500,99500,0
|
|
20230920,105800,142910600,99500,99500,99500,99500,0
|
|
20230920,105700,142910600,99500,99500,99500,99500,0
|
|
20230920,105600,142910600,99500,99500,99500,99500,0
|
|
20230920,105500,142910600,99500,99500,99500,99500,0
|
|
20230920,105400,142910600,99500,99500,99500,99500,0
|
|
20230920,105300,142910600,99500,99500,99500,99500,0
|
|
20230920,105200,142910600,99500,99500,99500,99500,0
|
|
20230920,105100,142910600,99500,99500,99500,99500,0
|
|
20230920,105000,142910600,99500,99500,99500,99500,52
|
|
20230920,104900,137736600,100000,100000,100000,100000,0
|
|
20230920,104800,137736600,100000,100000,100000,100000,0
|
|
20230920,104700,137736600,100000,100000,100000,100000,0
|
|
20230920,104600,137736600,100000,100000,100000,100000,0
|
|
20230920,104500,137736600,100000,100000,100000,100000,0
|
|
20230920,104400,137736600,100000,100000,100000,100000,0
|
|
20230920,104300,137736600,100000,100000,100000,100000,0
|
|
20230920,104200,137736600,100000,100000,100000,100000,0
|
|
20230920,104100,137736600,100000,100000,100000,100000,1
|
|
20230920,104000,137636600,100000,100000,100000,100000,4
|
|
20230920,103900,137236600,99300,99300,99300,99300,15
|
|
20230920,103800,135747100,99300,99300,99300,99300,0
|
|
20230920,103700,135747100,99300,99300,99300,99300,0
|
|
20230920,103600,135747100,99300,99300,99300,99300,3
|
|
20230920,103500,135449200,100000,100000,100000,100000,0
|
|
20230920,103400,135449200,100000,99900,100000,99900,2
|
|
20230920,103300,135249300,99300,99300,99300,99300,0
|
|
20230920,103200,135249300,99300,99500,99500,99300,10
|
|
20230920,103100,134255900,100000,100000,100000,100000,0
|
|
20230920,103000,134255900,100000,100000,100000,100000,0
|
|
20230920,102900,134255900,100000,100000,100000,100000,0
|
|
20230920,102800,134255900,100000,99900,100000,99900,3
|
|
20230920,102700,133956000,99900,99900,99900,99900,1
|
|
20230920,102600,133856100,99600,99600,99600,99600,0
|
|
20230920,102500,133856100,99600,99600,99600,99600,48
|
|
20230920,102400,129075300,99600,99600,99600,99600,0
|
|
20230920,102300,129075300,99600,99600,99600,99600,2
|
|
20230920,102200,128876100,99600,99600,99600,99600,5
|
|
20230920,102100,128378100,99500,99500,99500,99500,0
|
|
20230920,102000,128378100,99500,99700,99700,99500,94
|
|
20230920,101900,119016200,99700,99700,99700,99700,0
|
|
20230920,101800,119016200,99700,99700,99700,99700,7
|
|
20230920,101700,118318300,99700,99700,99700,99700,0
|
|
20230920,101600,118318300,99700,99700,99700,99700,10
|
|
20230920,101500,117321300,99700,99700,99700,99700,0
|
|
20230920,101400,117321300,99700,99700,99700,99700,0
|
|
20230920,101300,117321300,99700,99700,99700,99700,40
|
|
20230920,101200,113333300,99900,99900,99900,99900,5
|
|
20230920,101100,112833800,99700,99700,99700,99700,0
|
|
20230920,101000,112833800,99700,99700,99700,99700,0
|
|
20230920,100900,112833800,99700,99700,99700,99700,0
|
|
20230920,100800,112833800,99700,99700,99700,99700,0
|
|
20230920,100700,112833800,99700,99700,99700,99700,0
|
|
20230920,100600,112833800,99700,99700,99700,99700,0
|
|
20230920,100500,112833800,99700,99700,99700,99700,1
|
|
20230920,100400,112734100,99700,99700,99700,99700,0
|
|
20230920,100300,112734100,99700,99700,99700,99700,0
|
|
20230920,100200,112734100,99700,99700,99700,99700,0
|
|
20230920,100100,112734100,99700,99700,99700,99700,0
|
|
20230920,100000,112734100,99700,99700,99700,99700,7
|
|
20230920,095900,112036200,99700,99700,99900,99700,6
|
|
20230920,095800,111437400,99600,99500,99600,99500,28
|
|
20230920,095700,108649300,99500,99500,99500,99500,0
|
|
20230920,095600,108649300,99500,99500,99500,99500,0
|
|
20230920,095500,108649300,99500,99500,99500,99500,0
|
|
20230920,095400,108649300,99500,99200,99500,99100,13
|
|
20230920,095300,107359400,99100,99100,99100,99100,0
|
|
20230920,095200,107359400,99100,99200,99200,99100,218
|
|
20230920,095100,85755500,99500,99500,99500,99500,93
|
|
20230920,095000,76502000,99100,99100,99100,99100,5
|
|
20230920,094900,76006500,99600,99100,99600,99000,38
|
|
20230920,094800,72242800,99000,99000,99000,99000,0
|
|
20230920,094700,72242800,99000,99900,99900,99000,304
|
|
20230920,094600,42098500,99800,99800,99800,99800,26
|
|
20230920,094500,39503700,100000,99800,100000,99800,17
|
|
20230920,094400,37804300,99300,99300,99300,99300,0
|
|
20230920,094300,37804300,99300,99800,99800,99300,159
|
|
20230920,094200,21988700,99900,99900,99900,99900,0
|
|
20230920,094100,21988700,99900,99900,99900,99900,0
|
|
20230920,094000,21988700,99900,99900,99900,99900,0
|
|
20230920,093900,21988700,99900,99900,99900,99900,0
|
|
20230920,093800,21988700,99900,99900,99900,99900,0
|
|
20230920,093700,21988700,99900,99900,99900,99900,0
|
|
20230920,093600,21988700,99900,99900,99900,99900,40
|
|
20230920,093500,17992700,99900,99900,99900,99900,0
|
|
20230920,093400,17992700,99900,99900,99900,99900,1
|
|
20230920,093300,17892800,99900,99900,99900,99900,1
|
|
20230920,093200,17792900,100000,100000,100000,100000,1
|
|
20230920,093100,17692900,99700,99700,99700,99700,0
|
|
20230920,093000,17692900,99700,99700,99700,99700,0
|
|
20230920,092900,17692900,99700,99700,99700,99700,10
|
|
20230920,092800,16695900,99700,99700,99700,99700,0
|
|
20230920,092700,16695900,99700,99700,99700,99700,0
|
|
20230920,092600,16695900,99700,99700,99700,99700,0
|
|
20230920,092500,16695900,99700,99700,99700,99700,0
|
|
20230920,092400,16695900,99700,99700,99700,99700,0
|
|
20230920,092300,16695900,99700,99700,99700,99700,0
|
|
20230920,092200,16695900,99700,99700,99700,99700,0
|
|
20230920,092100,16695900,99700,99700,99700,99700,10
|
|
20230920,092000,15698900,99700,99700,99700,99700,0
|
|
20230920,091900,15698900,99700,99700,99700,99700,0
|
|
20230920,091800,15698900,99700,99700,99700,99700,5
|
|
20230920,091700,15200400,99700,99700,99700,99700,0
|
|
20230920,091600,15200400,99700,99700,99700,99700,0
|
|
20230920,091500,15200400,99700,99700,99700,99700,0
|
|
20230920,091400,15200400,99700,99700,99700,99700,0
|
|
20230920,091300,15200400,99700,99700,99700,99700,6
|
|
20230920,091200,14602200,99600,99600,99600,99600,0
|
|
20230920,091100,14602200,99600,99600,99600,99600,0
|
|
20230920,091000,14602200,99600,99600,99600,99600,16
|
|
20230920,090900,13008600,99600,99700,99700,99600,6
|
|
20230920,090800,12410900,99600,100000,100000,99600,17
|
|
20230920,090700,10715700,100000,100000,100000,100000,0
|
|
20230920,090600,10715700,100000,100000,100000,100000,0
|
|
20230920,090500,10715700,100000,100000,100000,100000,1
|
|
20230920,090400,10615700,100000,100200,100200,100000,25
|
|
20230920,090300,8113200,100100,100100,100100,100100,0
|
|
20230920,090200,8113200,100100,100200,100200,100100,26
|
|
20230920,090100,5510500,100100,100200,100200,100100,36
|
|
20230920,090000,1903800,100200,100200,100200,100200,19
|