635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193200,85899000,67800,67800,67800,67800,272
|
|
20230825,193100,85899000,67800,67800,67800,67800,0
|
|
20230825,193000,85899000,67800,67800,67800,67800,0
|
|
20230825,192900,85899000,67800,67800,67800,67800,0
|
|
20230825,192800,85899000,67800,67800,67800,67800,0
|
|
20230825,192700,85899000,67800,67800,67800,67800,0
|
|
20230825,192600,85899000,67800,67800,67800,67800,0
|
|
20230825,192500,85899000,67800,67800,67800,67800,0
|
|
20230825,192400,85899000,67800,67800,67800,67800,0
|
|
20230825,192300,85899000,67800,67800,67800,67800,0
|
|
20230825,192200,85899000,67800,67800,67800,67800,0
|
|
20230825,192100,85899000,67800,67800,67800,67800,0
|
|
20230825,192000,85899000,67800,67800,67800,67800,0
|
|
20230825,191900,85899000,67800,67800,67800,67800,0
|
|
20230825,191800,85899000,67800,67800,67800,67800,0
|
|
20230825,191700,85899000,67800,67800,67800,67800,0
|
|
20230825,191600,85899000,67800,67800,67800,67800,0
|
|
20230825,191500,85899000,67800,67800,67800,67800,0
|
|
20230825,191400,85899000,67800,67800,67800,67800,0
|
|
20230825,191300,85899000,67800,67800,67800,67800,0
|
|
20230825,191200,85899000,67800,67800,67800,67800,0
|
|
20230825,191100,85899000,67800,67800,67800,67800,0
|
|
20230825,191000,85899000,67800,67800,67800,67800,0
|
|
20230825,190900,85899000,67800,67800,67800,67800,0
|
|
20230825,190800,85899000,67800,67800,67800,67800,0
|
|
20230825,190700,85899000,67800,67800,67800,67800,0
|
|
20230825,190600,85899000,67800,67800,67800,67800,0
|
|
20230825,190500,85899000,67800,67800,67800,67800,0
|
|
20230825,190400,85899000,67800,67800,67800,67800,0
|
|
20230825,190300,85899000,67800,67800,67800,67800,0
|
|
20230825,190200,85899000,67800,67800,67800,67800,272
|
|
20230825,190100,85899000,67800,67800,67800,67800,0
|
|
20230825,190000,85899000,67800,67800,67800,67800,0
|
|
20230825,185900,85899000,67800,67800,67800,67800,0
|
|
20230825,185800,85899000,67800,67800,67800,67800,0
|
|
20230825,185700,85899000,67800,67800,67800,67800,0
|
|
20230825,185600,85899000,67800,67800,67800,67800,0
|
|
20230825,185500,85899000,67800,67800,67800,67800,0
|
|
20230825,185400,85899000,67800,67800,67800,67800,0
|
|
20230825,185300,85899000,67800,67800,67800,67800,0
|
|
20230825,185200,85899000,67800,67800,67800,67800,0
|
|
20230825,185100,85899000,67800,67800,67800,67800,0
|
|
20230825,185000,85899000,67800,67800,67800,67800,0
|
|
20230825,184900,85899000,67800,67800,67800,67800,0
|
|
20230825,184800,85899000,67800,67800,67800,67800,0
|
|
20230825,184700,85899000,67800,67800,67800,67800,0
|
|
20230825,184600,85899000,67800,67800,67800,67800,0
|
|
20230825,184500,85899000,67800,67800,67800,67800,0
|
|
20230825,184400,85899000,67800,67800,67800,67800,0
|
|
20230825,184300,85899000,67800,67800,67800,67800,0
|
|
20230825,184200,85899000,67800,67800,67800,67800,0
|
|
20230825,184100,85899000,67800,67800,67800,67800,0
|
|
20230825,184000,85899000,67800,67800,67800,67800,0
|
|
20230825,183900,85899000,67800,67800,67800,67800,0
|
|
20230825,183800,85899000,67800,67800,67800,67800,0
|
|
20230825,183700,85899000,67800,67800,67800,67800,0
|
|
20230825,183600,85899000,67800,67800,67800,67800,0
|
|
20230825,183500,85899000,67800,67800,67800,67800,0
|
|
20230825,183400,85899000,67800,67800,67800,67800,0
|
|
20230825,183300,85899000,67800,67800,67800,67800,0
|
|
20230825,183200,85899000,67800,67800,67800,67800,272
|
|
20230825,183100,85899000,67800,67800,67800,67800,0
|
|
20230825,183000,85899000,67800,67800,67800,67800,0
|
|
20230825,182900,85899000,67800,67800,67800,67800,0
|
|
20230825,182800,85899000,67800,67800,67800,67800,0
|
|
20230825,182700,85899000,67800,67800,67800,67800,0
|
|
20230825,182600,85899000,67800,67800,67800,67800,0
|
|
20230825,182500,85899000,67800,67800,67800,67800,0
|
|
20230825,182400,85899000,67800,67800,67800,67800,0
|
|
20230825,182300,85899000,67800,67800,67800,67800,0
|
|
20230825,182200,85899000,67800,67800,67800,67800,0
|
|
20230825,182100,85899000,67800,67800,67800,67800,0
|
|
20230825,182000,85899000,67800,67800,67800,67800,0
|
|
20230825,181900,85899000,67800,67800,67800,67800,0
|
|
20230825,181800,85899000,67800,67800,67800,67800,0
|
|
20230825,181700,85899000,67800,67800,67800,67800,0
|
|
20230825,181600,85899000,67800,67800,67800,67800,0
|
|
20230825,181500,85899000,67800,67800,67800,67800,0
|
|
20230825,181400,85899000,67800,67800,67800,67800,0
|
|
20230825,181300,85899000,67800,67800,67800,67800,0
|
|
20230825,181200,85899000,67800,67800,67800,67800,0
|
|
20230825,181100,85899000,67800,67800,67800,67800,0
|
|
20230825,181000,85899000,67800,67800,67800,67800,0
|
|
20230825,180900,85899000,67800,67800,67800,67800,0
|
|
20230825,180800,85899000,67800,67800,67800,67800,0
|
|
20230825,180700,85899000,67800,67800,67800,67800,0
|
|
20230825,180600,85899000,67800,67800,67800,67800,0
|
|
20230825,180500,85899000,67800,67800,67800,67800,0
|
|
20230825,180400,85899000,67800,67800,67800,67800,0
|
|
20230825,180300,85899000,67800,67800,67800,67800,0
|
|
20230825,180200,85899000,67800,67800,67800,67800,272
|
|
20230825,180100,85899000,67800,67800,67800,67800,0
|
|
20230825,180000,85899000,67800,67800,67800,67800,0
|
|
20230825,175900,85899000,67800,67800,67800,67800,0
|
|
20230825,175800,85899000,67800,67800,67800,67800,0
|
|
20230825,175700,85899000,67800,67800,67800,67800,0
|
|
20230825,175600,85899000,67800,67800,67800,67800,0
|
|
20230825,175500,85899000,67800,67800,67800,67800,0
|
|
20230825,175400,85899000,67800,67800,67800,67800,0
|
|
20230825,175300,85899000,67800,67800,67800,67800,0
|
|
20230825,175200,85899000,67800,67800,67800,67800,0
|
|
20230825,175100,85899000,67800,67800,67800,67800,0
|
|
20230825,175000,85899000,67800,67800,67800,67800,0
|
|
20230825,174900,85899000,67800,67800,67800,67800,0
|
|
20230825,174800,85899000,67800,67800,67800,67800,0
|
|
20230825,174700,85899000,67800,67800,67800,67800,0
|
|
20230825,174600,85899000,67800,67800,67800,67800,0
|
|
20230825,174500,85899000,67800,67800,67800,67800,0
|
|
20230825,174400,85899000,67800,67800,67800,67800,0
|
|
20230825,174300,85899000,67800,67800,67800,67800,0
|
|
20230825,174200,85899000,67800,67800,67800,67800,0
|
|
20230825,174100,85899000,67800,67800,67800,67800,0
|
|
20230825,174000,85899000,67800,67800,67800,67800,0
|
|
20230825,173900,85899000,67800,67800,67800,67800,0
|
|
20230825,173800,85899000,67800,67800,67800,67800,0
|
|
20230825,173700,85899000,67800,67800,67800,67800,0
|
|
20230825,173600,85899000,67800,67800,67800,67800,0
|
|
20230825,173500,85899000,67800,67800,67800,67800,0
|
|
20230825,173400,85899000,67800,67800,67800,67800,0
|
|
20230825,173300,85899000,67800,67800,67800,67800,0
|
|
20230825,173200,85899000,67800,67800,67800,67800,272
|
|
20230825,173100,85899000,67800,67800,67800,67800,0
|
|
20230825,173000,85899000,67800,67800,67800,67800,0
|
|
20230825,172900,85899000,67800,67800,67800,67800,0
|
|
20230825,172800,85899000,67800,67800,67800,67800,0
|
|
20230825,172700,85899000,67800,67800,67800,67800,0
|
|
20230825,172600,85899000,67800,67800,67800,67800,0
|
|
20230825,172500,85899000,67800,67800,67800,67800,0
|
|
20230825,172400,85899000,67800,67800,67800,67800,0
|
|
20230825,172300,85899000,67800,67800,67800,67800,0
|
|
20230825,172200,85899000,67800,67800,67800,67800,0
|
|
20230825,172100,85899000,67800,67800,67800,67800,0
|
|
20230825,172000,85899000,67800,67800,67800,67800,0
|
|
20230825,171900,85899000,67800,67800,67800,67800,0
|
|
20230825,171800,85899000,67800,67800,67800,67800,0
|
|
20230825,171700,85899000,67800,67800,67800,67800,0
|
|
20230825,171600,85899000,67800,67800,67800,67800,0
|
|
20230825,171500,85899000,67800,67800,67800,67800,0
|
|
20230825,171400,85899000,67800,67800,67800,67800,0
|
|
20230825,171300,85899000,67800,67800,67800,67800,0
|
|
20230825,171200,85899000,67800,67800,67800,67800,0
|
|
20230825,171100,85899000,67800,67800,67800,67800,0
|
|
20230825,171000,85899000,67800,67800,67800,67800,0
|
|
20230825,170900,85899000,67800,67800,67800,67800,0
|
|
20230825,170800,85899000,67800,67800,67800,67800,0
|
|
20230825,170700,85899000,67800,67800,67800,67800,0
|
|
20230825,170600,85899000,67800,67800,67800,67800,0
|
|
20230825,170500,85899000,67800,67800,67800,67800,0
|
|
20230825,170400,85899000,67800,67800,67800,67800,0
|
|
20230825,170300,85899000,67800,67800,67800,67800,0
|
|
20230825,170200,85899000,67800,67800,67800,67800,272
|
|
20230825,170100,85899000,67800,67800,67800,67800,0
|
|
20230825,170000,85899000,67800,67800,67800,67800,0
|
|
20230825,165900,85899000,67800,67800,67800,67800,0
|
|
20230825,165800,85899000,67800,67800,67800,67800,0
|
|
20230825,165700,85899000,67800,67800,67800,67800,0
|
|
20230825,165600,85899000,67800,67800,67800,67800,0
|
|
20230825,165500,85899000,67800,67800,67800,67800,0
|
|
20230825,165400,85899000,67800,67800,67800,67800,0
|
|
20230825,165300,85899000,67800,67800,67800,67800,0
|
|
20230825,165200,85899000,67800,67800,67800,67800,0
|
|
20230825,165100,85899000,67800,67800,67800,67800,0
|
|
20230825,165000,85899000,67800,67800,67800,67800,0
|
|
20230825,164900,85899000,67800,67800,67800,67800,0
|
|
20230825,164800,85899000,67800,67800,67800,67800,0
|
|
20230825,164700,85899000,67800,67800,67800,67800,0
|
|
20230825,164600,85899000,67800,67800,67800,67800,0
|
|
20230825,164500,85899000,67800,67800,67800,67800,0
|
|
20230825,164400,85899000,67800,67800,67800,67800,0
|
|
20230825,164300,85899000,67800,67800,67800,67800,0
|
|
20230825,164200,85899000,67800,67800,67800,67800,0
|
|
20230825,164100,85899000,67800,67800,67800,67800,0
|
|
20230825,164000,85899000,67800,67800,67800,67800,0
|
|
20230825,163900,85899000,67800,67800,67800,67800,0
|
|
20230825,163800,85899000,67800,67800,67800,67800,0
|
|
20230825,163700,85899000,67800,67800,67800,67800,0
|
|
20230825,163600,85899000,67800,67800,67800,67800,0
|
|
20230825,163500,85899000,67800,67800,67800,67800,0
|
|
20230825,163400,85899000,67800,67800,67800,67800,0
|
|
20230825,163300,85899000,67800,67800,67800,67800,0
|
|
20230825,163200,85899000,67800,67800,67800,67800,272
|
|
20230825,163100,85899000,67800,67800,67800,67800,0
|
|
20230825,163000,85899000,67800,67800,67800,67800,0
|
|
20230825,162900,85899000,67800,67800,67800,67800,0
|
|
20230825,162800,85899000,67800,67800,67800,67800,0
|
|
20230825,162700,85899000,67800,67800,67800,67800,0
|
|
20230825,162600,85899000,67800,67800,67800,67800,0
|
|
20230825,162500,85899000,67800,67800,67800,67800,0
|
|
20230825,162400,85899000,67800,67800,67800,67800,0
|
|
20230825,162300,85899000,67800,67800,67800,67800,0
|
|
20230825,162200,85899000,67800,67800,67800,67800,0
|
|
20230825,162100,85899000,67800,67800,67800,67800,0
|
|
20230825,162000,85899000,67800,67800,67800,67800,0
|
|
20230825,161900,85899000,67800,67800,67800,67800,0
|
|
20230825,161800,85899000,67800,67800,67800,67800,0
|
|
20230825,161700,85899000,67800,67800,67800,67800,0
|
|
20230825,161600,85899000,67800,67800,67800,67800,0
|
|
20230825,161500,85899000,67800,67800,67800,67800,0
|
|
20230825,161400,85899000,67800,67800,67800,67800,0
|
|
20230825,161300,85899000,67800,67800,67800,67800,0
|
|
20230825,161200,85899000,67800,67800,67800,67800,0
|
|
20230825,161100,85899000,67800,67800,67800,67800,0
|
|
20230825,161000,85899000,67800,67800,67800,67800,0
|
|
20230825,160900,85899000,67800,67800,67800,67800,0
|
|
20230825,160800,85899000,67800,67800,67800,67800,0
|
|
20230825,160700,85899000,67800,67800,67800,67800,0
|
|
20230825,160600,85899000,67800,67800,67800,67800,0
|
|
20230825,160500,85899000,67800,67800,67800,67800,0
|
|
20230825,160400,85899000,67800,67800,67800,67800,0
|
|
20230825,160300,85899000,67800,67800,67800,67800,0
|
|
20230825,160200,85899000,67800,67800,67800,67800,272
|
|
20230825,160100,85899000,67800,67800,67800,67800,0
|
|
20230825,160000,85899000,67800,67800,67800,67800,0
|
|
20230825,155900,85899000,67800,67800,67800,67800,0
|
|
20230825,155800,85899000,67800,67800,67800,67800,0
|
|
20230825,155700,85899000,67800,67800,67800,67800,0
|
|
20230825,155600,85899000,67800,67800,67800,67800,0
|
|
20230825,155500,85899000,67800,67800,67800,67800,0
|
|
20230825,155400,85899000,67800,67800,67800,67800,0
|
|
20230825,155300,85899000,67800,67800,67800,67800,0
|
|
20230825,155200,85899000,67800,67800,67800,67800,0
|
|
20230825,155100,85899000,67800,67800,67800,67800,0
|
|
20230825,155000,85899000,67800,67800,67800,67800,0
|
|
20230825,154900,85899000,67800,67800,67800,67800,0
|
|
20230825,154800,85899000,67800,67800,67800,67800,0
|
|
20230825,154700,85899000,67800,67800,67800,67800,0
|
|
20230825,154600,85899000,67800,67800,67800,67800,0
|
|
20230825,154500,85899000,67800,67800,67800,67800,0
|
|
20230825,154400,85899000,67800,67800,67800,67800,0
|
|
20230825,154300,85899000,67800,67800,67800,67800,0
|
|
20230825,154200,85899000,67800,67800,67800,67800,0
|
|
20230825,154100,85899000,67800,67800,67800,67800,0
|
|
20230825,154000,85899000,67800,67800,67800,67800,0
|
|
20230825,153900,85899000,67800,67800,67800,67800,0
|
|
20230825,153800,85899000,67800,67800,67800,67800,0
|
|
20230825,153700,85899000,67800,67800,67800,67800,0
|
|
20230825,153600,85899000,67800,67800,67800,67800,0
|
|
20230825,153500,85899000,67800,67800,67800,67800,0
|
|
20230825,153400,85899000,67800,67800,67800,67800,0
|
|
20230825,153300,85899000,67800,67800,67800,67800,0
|
|
20230825,153200,85899000,67800,67800,67800,67800,272
|
|
20230825,153100,85899000,67800,67800,67800,67800,0
|
|
20230825,153000,85899000,67800,67800,67800,67800,272
|
|
20230825,152900,67457400,68300,68300,68300,68300,0
|
|
20230825,152800,67457400,68300,68300,68300,68300,0
|
|
20230825,152700,67457400,68300,68300,68300,68300,0
|
|
20230825,152600,67457400,68300,68300,68300,68300,0
|
|
20230825,152500,67457400,68300,68300,68300,68300,0
|
|
20230825,152400,67457400,68300,68300,68300,68300,0
|
|
20230825,152300,67457400,68300,68300,68300,68300,0
|
|
20230825,152200,67457400,68300,68300,68300,68300,0
|
|
20230825,152100,67457400,68300,68300,68300,68300,0
|
|
20230825,152000,67457400,68300,68300,68300,68300,0
|
|
20230825,151900,67457400,68300,68200,68300,68200,15
|
|
20230825,151800,66433900,68100,68100,68100,68100,0
|
|
20230825,151700,66433900,68100,68200,68200,68100,2
|
|
20230825,151600,66297600,68000,68000,68000,68000,0
|
|
20230825,151500,66297600,68000,68000,68000,68000,0
|
|
20230825,151400,66297600,68000,68000,68000,68000,0
|
|
20230825,151300,66297600,68000,68000,68000,68000,0
|
|
20230825,151200,66297600,68000,68000,68000,68000,0
|
|
20230825,151100,66297600,68000,68000,68000,68000,0
|
|
20230825,151000,66297600,68000,68000,68000,68000,3
|
|
20230825,150900,66093600,68300,68300,68300,68300,0
|
|
20230825,150800,66093600,68300,68300,68300,68300,0
|
|
20230825,150700,66093600,68300,68300,68300,68300,0
|
|
20230825,150600,66093600,68300,68300,68300,68300,0
|
|
20230825,150500,66093600,68300,68300,68300,68300,0
|
|
20230825,150400,66093600,68300,68300,68300,68300,0
|
|
20230825,150300,66093600,68300,68300,68300,68300,1
|
|
20230825,150200,66025300,68000,68000,68000,68000,0
|
|
20230825,150100,66025300,68000,68000,68000,68000,0
|
|
20230825,150000,66025300,68000,68300,68300,68000,12
|
|
20230825,145900,65209000,68000,68000,68000,68000,0
|
|
20230825,145800,65209000,68000,68000,68000,68000,3
|
|
20230825,145700,65005000,68100,68100,68100,68100,0
|
|
20230825,145600,65005000,68100,68100,68100,68100,2
|
|
20230825,145500,64868800,68000,68000,68000,68000,0
|
|
20230825,145400,64868800,68000,68000,68000,68000,0
|
|
20230825,145300,64868800,68000,68000,68000,68000,0
|
|
20230825,145200,64868800,68000,68000,68000,68000,0
|
|
20230825,145100,64868800,68000,68100,68100,68000,20
|
|
20230825,145000,63508500,68200,68200,68200,68200,0
|
|
20230825,144900,63508500,68200,68200,68200,68200,1
|
|
20230825,144800,63440300,68200,68200,68200,68200,0
|
|
20230825,144700,63440300,68200,68200,68200,68200,0
|
|
20230825,144600,63440300,68200,68200,68200,68200,0
|
|
20230825,144500,63440300,68200,68200,68200,68200,0
|
|
20230825,144400,63440300,68200,68200,68200,68200,0
|
|
20230825,144300,63440300,68200,68200,68200,68200,2
|
|
20230825,144200,63303900,68300,68300,68300,68300,0
|
|
20230825,144100,63303900,68300,68300,68300,68300,0
|
|
20230825,144000,63303900,68300,68300,68300,68300,0
|
|
20230825,143900,63303900,68300,68300,68300,68300,0
|
|
20230825,143800,63303900,68300,68300,68300,68300,5
|
|
20230825,143700,62962400,68300,68300,68300,68300,0
|
|
20230825,143600,62962400,68300,68300,68300,68300,1
|
|
20230825,143500,62894100,68000,68000,68000,68000,0
|
|
20230825,143400,62894100,68000,68000,68000,68000,0
|
|
20230825,143300,62894100,68000,68000,68000,68000,0
|
|
20230825,143200,62894100,68000,68000,68000,68000,0
|
|
20230825,143100,62894100,68000,68000,68000,68000,0
|
|
20230825,143000,62894100,68000,68000,68000,68000,0
|
|
20230825,142900,62894100,68000,68000,68000,68000,0
|
|
20230825,142800,62894100,68000,68000,68000,68000,0
|
|
20230825,142700,62894100,68000,68000,68000,68000,0
|
|
20230825,142600,62894100,68000,68000,68000,68000,0
|
|
20230825,142500,62894100,68000,68000,68000,68000,0
|
|
20230825,142400,62894100,68000,68000,68000,68000,0
|
|
20230825,142300,62894100,68000,68000,68000,68000,0
|
|
20230825,142200,62894100,68000,68000,68000,68000,0
|
|
20230825,142100,62894100,68000,68000,68000,68000,0
|
|
20230825,142000,62894100,68000,68000,68000,68000,0
|
|
20230825,141900,62894100,68000,68000,68000,68000,0
|
|
20230825,141800,62894100,68000,68000,68000,68000,1
|
|
20230825,141700,62826100,68200,68200,68200,68200,0
|
|
20230825,141600,62826100,68200,68200,68200,68200,0
|
|
20230825,141500,62826100,68200,68200,68200,68200,0
|
|
20230825,141400,62826100,68200,68200,68200,68200,0
|
|
20230825,141300,62826100,68200,68200,68200,68200,0
|
|
20230825,141200,62826100,68200,68200,68200,68200,0
|
|
20230825,141100,62826100,68200,68200,68200,68200,0
|
|
20230825,141000,62826100,68200,68200,68200,68200,0
|
|
20230825,140900,62826100,68200,68200,68200,68200,0
|
|
20230825,140800,62826100,68200,68200,68200,68200,0
|
|
20230825,140700,62826100,68200,68200,68200,68200,0
|
|
20230825,140600,62826100,68200,68200,68200,68200,0
|
|
20230825,140500,62826100,68200,68200,68200,68200,0
|
|
20230825,140400,62826100,68200,68200,68200,68200,0
|
|
20230825,140300,62826100,68200,68200,68200,68200,0
|
|
20230825,140200,62826100,68200,68200,68200,68200,0
|
|
20230825,140100,62826100,68200,68200,68200,68200,0
|
|
20230825,140000,62826100,68200,68200,68200,68200,0
|
|
20230825,135900,62826100,68200,68200,68200,68200,0
|
|
20230825,135800,62826100,68200,68200,68200,68200,0
|
|
20230825,135700,62826100,68200,68200,68200,68200,0
|
|
20230825,135600,62826100,68200,68200,68200,68200,0
|
|
20230825,135500,62826100,68200,68200,68200,68200,0
|
|
20230825,135400,62826100,68200,68200,68200,68200,0
|
|
20230825,135300,62826100,68200,68200,68200,68200,0
|
|
20230825,135200,62826100,68200,68200,68200,68200,0
|
|
20230825,135100,62826100,68200,68200,68200,68200,0
|
|
20230825,135000,62826100,68200,68200,68200,68200,3
|
|
20230825,134900,62621500,67900,67900,67900,67900,1
|
|
20230825,134800,62553600,68000,68000,68000,68000,0
|
|
20230825,134700,62553600,68000,68100,68100,68000,2
|
|
20230825,134600,62417500,67800,67800,67800,67800,0
|
|
20230825,134500,62417500,67800,67800,67800,67800,0
|
|
20230825,134400,62417500,67800,67800,67800,67800,0
|
|
20230825,134300,62417500,67800,67800,67800,67800,0
|
|
20230825,134200,62417500,67800,67800,67800,67800,0
|
|
20230825,134100,62417500,67800,67800,67800,67800,0
|
|
20230825,134000,62417500,67800,67800,67800,67800,0
|
|
20230825,133900,62417500,67800,67800,67800,67800,0
|
|
20230825,133800,62417500,67800,67800,67800,67800,0
|
|
20230825,133700,62417500,67800,67800,67800,67800,0
|
|
20230825,133600,62417500,67800,67800,67800,67800,0
|
|
20230825,133500,62417500,67800,67800,67800,67800,0
|
|
20230825,133400,62417500,67800,67800,67800,67800,2
|
|
20230825,133300,62281900,67900,67900,67900,67900,7
|
|
20230825,133200,61806600,68000,68000,68000,68000,1
|
|
20230825,133100,61738600,68000,68000,68000,68000,1
|
|
20230825,133000,61670600,68200,68200,68200,68200,0
|
|
20230825,132900,61670600,68200,68200,68200,68200,1
|
|
20230825,132800,61602400,68100,68100,68100,68100,0
|
|
20230825,132700,61602400,68100,68100,68100,68100,0
|
|
20230825,132600,61602400,68100,68100,68100,68100,1
|
|
20230825,132500,61534300,67900,67900,67900,67900,0
|
|
20230825,132400,61534300,67900,67900,67900,67900,4
|
|
20230825,132300,61262700,67900,67900,67900,67900,1
|
|
20230825,132200,61194800,67900,67900,67900,67900,0
|
|
20230825,132100,61194800,67900,67900,67900,67900,0
|
|
20230825,132000,61194800,67900,67900,67900,67900,1
|
|
20230825,131900,61126900,67900,67900,67900,67900,0
|
|
20230825,131800,61126900,67900,67900,67900,67900,19
|
|
20230825,131700,59836800,67900,68000,68000,67900,3
|
|
20230825,131600,59632900,68000,68000,68000,68000,0
|
|
20230825,131500,59632900,68000,68000,68000,68000,0
|
|
20230825,131400,59632900,68000,68000,68000,68000,0
|
|
20230825,131300,59632900,68000,68000,68000,68000,0
|
|
20230825,131200,59632900,68000,68000,68000,68000,0
|
|
20230825,131100,59632900,68000,68000,68000,68000,0
|
|
20230825,131000,59632900,68000,68000,68000,68000,0
|
|
20230825,130900,59632900,68000,68000,68000,68000,0
|
|
20230825,130800,59632900,68000,68000,68000,68000,0
|
|
20230825,130700,59632900,68000,68000,68000,68000,0
|
|
20230825,130600,59632900,68000,68000,68000,68000,0
|
|
20230825,130500,59632900,68000,68000,68000,68000,0
|
|
20230825,130400,59632900,68000,68000,68000,68000,0
|
|
20230825,130300,59632900,68000,68100,68100,68000,32
|
|
20230825,130200,57456800,68200,68200,68200,68200,0
|
|
20230825,130100,57456800,68200,68200,68200,68200,0
|
|
20230825,130000,57456800,68200,68200,68200,68200,0
|
|
20230825,125900,57456800,68200,68200,68200,68200,0
|
|
20230825,125800,57456800,68200,68200,68200,68200,0
|
|
20230825,125700,57456800,68200,68200,68200,68200,0
|
|
20230825,125600,57456800,68200,68200,68200,68200,0
|
|
20230825,125500,57456800,68200,68200,68200,68200,0
|
|
20230825,125400,57456800,68200,68200,68200,68200,0
|
|
20230825,125300,57456800,68200,68200,68200,68200,0
|
|
20230825,125200,57456800,68200,68200,68200,68200,1
|
|
20230825,125100,57388600,68300,68300,68300,68300,0
|
|
20230825,125000,57388600,68300,68300,68300,68300,0
|
|
20230825,124900,57388600,68300,68300,68300,68300,0
|
|
20230825,124800,57388600,68300,68300,68300,68300,0
|
|
20230825,124700,57388600,68300,68300,68300,68300,0
|
|
20230825,124600,57388600,68300,68300,68300,68300,1
|
|
20230825,124500,57320300,68200,68200,68200,68200,24
|
|
20230825,124400,55683500,68200,68200,68200,68200,1
|
|
20230825,124300,55615300,68200,68200,68200,68200,0
|
|
20230825,124200,55615300,68200,68200,68200,68200,0
|
|
20230825,124100,55615300,68200,68200,68200,68200,0
|
|
20230825,124000,55615300,68200,68200,68200,68200,0
|
|
20230825,123900,55615300,68200,68200,68200,68200,0
|
|
20230825,123800,55615300,68200,68200,68200,68200,0
|
|
20230825,123700,55615300,68200,68200,68200,68200,1
|
|
20230825,123600,55547100,68200,68200,68200,68200,2
|
|
20230825,123500,55410700,68000,68000,68000,68000,0
|
|
20230825,123400,55410700,68000,68000,68000,68000,0
|
|
20230825,123300,55410700,68000,68000,68000,68000,0
|
|
20230825,123200,55410700,68000,68000,68000,68000,0
|
|
20230825,123100,55410700,68000,68000,68000,68000,0
|
|
20230825,123000,55410700,68000,68000,68000,68000,0
|
|
20230825,122900,55410700,68000,68000,68000,68000,0
|
|
20230825,122800,55410700,68000,68000,68300,68000,103
|
|
20230825,122700,48401900,68000,68000,68000,68000,0
|
|
20230825,122600,48401900,68000,68000,68000,68000,2
|
|
20230825,122500,48265900,68000,68000,68000,68000,1
|
|
20230825,122400,48197900,68000,68000,68000,68000,0
|
|
20230825,122300,48197900,68000,68000,68000,68000,0
|
|
20230825,122200,48197900,68000,68000,68000,68000,0
|
|
20230825,122100,48197900,68000,68000,68000,68000,0
|
|
20230825,122000,48197900,68000,68000,68000,68000,0
|
|
20230825,121900,48197900,68000,68000,68000,68000,0
|
|
20230825,121800,48197900,68000,68000,68000,68000,0
|
|
20230825,121700,48197900,68000,68000,68000,68000,0
|
|
20230825,121600,48197900,68000,68000,68000,68000,0
|
|
20230825,121500,48197900,68000,68000,68000,68000,0
|
|
20230825,121400,48197900,68000,68000,68000,68000,1
|
|
20230825,121300,48129900,68000,68000,68000,68000,0
|
|
20230825,121200,48129900,68000,68000,68000,68000,0
|
|
20230825,121100,48129900,68000,68000,68000,68000,1
|
|
20230825,121000,48061900,68000,68000,68000,68000,1
|
|
20230825,120900,47993900,67900,67900,67900,67900,0
|
|
20230825,120800,47993900,67900,67900,67900,67900,0
|
|
20230825,120700,47993900,67900,67900,67900,67900,0
|
|
20230825,120600,47993900,67900,67900,67900,67900,0
|
|
20230825,120500,47993900,67900,67900,67900,67900,0
|
|
20230825,120400,47993900,67900,67900,67900,67900,0
|
|
20230825,120300,47993900,67900,67900,67900,67900,1
|
|
20230825,120200,47926000,67900,68000,68000,67900,111
|
|
20230825,120100,40378100,68000,68000,68000,68000,0
|
|
20230825,120000,40378100,68000,68000,68000,68000,0
|
|
20230825,115900,40378100,68000,68000,68000,68000,0
|
|
20230825,115800,40378100,68000,68000,68000,68000,0
|
|
20230825,115700,40378100,68000,68000,68000,68000,0
|
|
20230825,115600,40378100,68000,68000,68000,68000,27
|
|
20230825,115500,38542100,67900,67900,67900,67900,0
|
|
20230825,115400,38542100,67900,67900,67900,67900,0
|
|
20230825,115300,38542100,67900,67900,67900,67900,0
|
|
20230825,115200,38542100,67900,67900,67900,67900,0
|
|
20230825,115100,38542100,67900,67900,67900,67900,0
|
|
20230825,115000,38542100,67900,67900,67900,67900,0
|
|
20230825,114900,38542100,67900,67900,67900,67900,5
|
|
20230825,114800,38202600,68000,68000,68000,68000,0
|
|
20230825,114700,38202600,68000,68000,68000,68000,0
|
|
20230825,114600,38202600,68000,68000,68000,68000,0
|
|
20230825,114500,38202600,68000,68000,68000,68000,0
|
|
20230825,114400,38202600,68000,68000,68000,68000,0
|
|
20230825,114300,38202600,68000,68000,68000,68000,0
|
|
20230825,114200,38202600,68000,68000,68000,68000,0
|
|
20230825,114100,38202600,68000,68000,68000,68000,1
|
|
20230825,114000,38134600,68000,68000,68000,68000,4
|
|
20230825,113900,37862600,68000,68000,68000,68000,0
|
|
20230825,113800,37862600,68000,68000,68000,68000,0
|
|
20230825,113700,37862600,68000,68000,68000,68000,0
|
|
20230825,113600,37862600,68000,68000,68000,68000,1
|
|
20230825,113500,37794600,68000,68000,68000,68000,28
|
|
20230825,113400,35890600,68000,68000,68000,68000,0
|
|
20230825,113300,35890600,68000,68000,68000,68000,0
|
|
20230825,113200,35890600,68000,68000,68000,68000,0
|
|
20230825,113100,35890600,68000,68000,68000,68000,0
|
|
20230825,113000,35890600,68000,68000,68000,68000,1
|
|
20230825,112900,35822600,68000,68000,68000,68000,0
|
|
20230825,112800,35822600,68000,68000,68000,68000,0
|
|
20230825,112700,35822600,68000,68000,68000,68000,0
|
|
20230825,112600,35822600,68000,68000,68000,68000,0
|
|
20230825,112500,35822600,68000,68000,68000,68000,0
|
|
20230825,112400,35822600,68000,68000,68000,68000,0
|
|
20230825,112300,35822600,68000,68000,68000,68000,0
|
|
20230825,112200,35822600,68000,68000,68000,68000,0
|
|
20230825,112100,35822600,68000,68000,68000,68000,0
|
|
20230825,112000,35822600,68000,68000,68000,68000,0
|
|
20230825,111900,35822600,68000,68000,68000,68000,0
|
|
20230825,111800,35822600,68000,68000,68000,68000,0
|
|
20230825,111700,35822600,68000,68000,68000,68000,0
|
|
20230825,111600,35822600,68000,68000,68000,68000,3
|
|
20230825,111500,35618600,68000,68000,68000,68000,0
|
|
20230825,111400,35618600,68000,68000,68000,68000,0
|
|
20230825,111300,35618600,68000,68000,68000,68000,1
|
|
20230825,111200,35550600,68000,68000,68000,68000,1
|
|
20230825,111100,35482600,68000,68000,68000,68000,0
|
|
20230825,111000,35482600,68000,68000,68000,68000,1
|
|
20230825,110900,35414600,67700,67700,67700,67700,44
|
|
20230825,110800,32435800,68000,68000,68000,68000,0
|
|
20230825,110700,32435800,68000,68000,68000,68000,0
|
|
20230825,110600,32435800,68000,68000,68000,68000,0
|
|
20230825,110500,32435800,68000,68000,68000,68000,0
|
|
20230825,110400,32435800,68000,68000,68000,68000,0
|
|
20230825,110300,32435800,68000,68000,68000,68000,0
|
|
20230825,110200,32435800,68000,68000,68000,68000,0
|
|
20230825,110100,32435800,68000,68000,68000,68000,0
|
|
20230825,110000,32435800,68000,68000,68000,68000,1
|
|
20230825,105900,32367800,68000,68000,68000,68000,0
|
|
20230825,105800,32367800,68000,68000,68000,68000,0
|
|
20230825,105700,32367800,68000,68000,68000,68000,0
|
|
20230825,105600,32367800,68000,68000,68000,68000,0
|
|
20230825,105500,32367800,68000,68000,68000,68000,0
|
|
20230825,105400,32367800,68000,68000,68000,68000,0
|
|
20230825,105300,32367800,68000,68000,68000,68000,0
|
|
20230825,105200,32367800,68000,68000,68000,68000,0
|
|
20230825,105100,32367800,68000,68000,68000,68000,0
|
|
20230825,105000,32367800,68000,68000,68000,68000,0
|
|
20230825,104900,32367800,68000,68000,68000,68000,0
|
|
20230825,104800,32367800,68000,68000,68000,68000,0
|
|
20230825,104700,32367800,68000,68000,68000,68000,0
|
|
20230825,104600,32367800,68000,68000,68000,68000,0
|
|
20230825,104500,32367800,68000,68000,68000,68000,1
|
|
20230825,104400,32299800,67700,67700,67700,67700,0
|
|
20230825,104300,32299800,67700,67700,67700,67700,0
|
|
20230825,104200,32299800,67700,67700,67700,67700,3
|
|
20230825,104100,32096700,67800,67900,67900,67800,22
|
|
20230825,104000,30605000,67900,67900,67900,67900,0
|
|
20230825,103900,30605000,67900,67900,67900,67900,0
|
|
20230825,103800,30605000,67900,67900,67900,67900,0
|
|
20230825,103700,30605000,67900,67900,67900,67900,0
|
|
20230825,103600,30605000,67900,67900,67900,67900,0
|
|
20230825,103500,30605000,67900,67900,67900,67900,1
|
|
20230825,103400,30537100,68000,68000,68000,68000,0
|
|
20230825,103300,30537100,68000,68000,68000,68000,0
|
|
20230825,103200,30537100,68000,68000,68000,68000,0
|
|
20230825,103100,30537100,68000,68000,68000,68000,0
|
|
20230825,103000,30537100,68000,68000,68000,68000,0
|
|
20230825,102900,30537100,68000,68000,68000,68000,0
|
|
20230825,102800,30537100,68000,68000,68000,68000,0
|
|
20230825,102700,30537100,68000,68000,68000,68000,0
|
|
20230825,102600,30537100,68000,68000,68000,68000,1
|
|
20230825,102500,30469100,68000,68000,68000,68000,0
|
|
20230825,102400,30469100,68000,68000,68000,68000,0
|
|
20230825,102300,30469100,68000,68000,68000,68000,0
|
|
20230825,102200,30469100,68000,68000,68000,68000,0
|
|
20230825,102100,30469100,68000,68000,68000,68000,0
|
|
20230825,102000,30469100,68000,68000,68000,68000,0
|
|
20230825,101900,30469100,68000,68000,68000,68000,0
|
|
20230825,101800,30469100,68000,68000,68000,68000,1
|
|
20230825,101700,30401100,67800,67800,67800,67800,0
|
|
20230825,101600,30401100,67800,67900,67900,67800,25
|
|
20230825,101500,28703900,68000,68000,68000,68000,0
|
|
20230825,101400,28703900,68000,68000,68000,68000,0
|
|
20230825,101300,28703900,68000,68000,68000,68000,0
|
|
20230825,101200,28703900,68000,68000,68000,68000,1
|
|
20230825,101100,28635900,68000,68000,68000,68000,0
|
|
20230825,101000,28635900,68000,68000,68000,68000,0
|
|
20230825,100900,28635900,68000,68000,68000,68000,0
|
|
20230825,100800,28635900,68000,68000,68000,68000,0
|
|
20230825,100700,28635900,68000,68000,68000,68000,0
|
|
20230825,100600,28635900,68000,68000,68000,68000,3
|
|
20230825,100500,28431900,68000,68000,68000,68000,0
|
|
20230825,100400,28431900,68000,68000,68000,68000,0
|
|
20230825,100300,28431900,68000,68000,68000,68000,0
|
|
20230825,100200,28431900,68000,68000,68000,68000,0
|
|
20230825,100100,28431900,68000,68000,68000,68000,0
|
|
20230825,100000,28431900,68000,68000,68000,68000,1
|
|
20230825,095900,28363900,68000,68000,68000,68000,1
|
|
20230825,095800,28295900,68100,68100,68100,68100,0
|
|
20230825,095700,28295900,68100,68100,68100,68100,0
|
|
20230825,095600,28295900,68100,68100,68100,68100,0
|
|
20230825,095500,28295900,68100,68100,68100,68100,0
|
|
20230825,095400,28295900,68100,68100,68100,68100,0
|
|
20230825,095300,28295900,68100,68100,68100,68100,0
|
|
20230825,095200,28295900,68100,68100,68100,68100,0
|
|
20230825,095100,28295900,68100,68100,68100,68100,0
|
|
20230825,095000,28295900,68100,68100,68100,68100,0
|
|
20230825,094900,28295900,68100,68100,68100,68100,0
|
|
20230825,094800,28295900,68100,68100,68100,68100,0
|
|
20230825,094700,28295900,68100,68100,68100,68100,0
|
|
20230825,094600,28295900,68100,68000,68100,68000,258
|
|
20230825,094500,10751800,68100,68100,68100,68100,0
|
|
20230825,094400,10751800,68100,68100,68100,68100,0
|
|
20230825,094300,10751800,68100,68100,68100,68100,0
|
|
20230825,094200,10751800,68100,68100,68100,68100,0
|
|
20230825,094100,10751800,68100,68100,68100,68100,0
|
|
20230825,094000,10751800,68100,68100,68100,68100,3
|
|
20230825,093900,10547500,68100,68100,68100,68100,0
|
|
20230825,093800,10547500,68100,68100,68100,68100,1
|
|
20230825,093700,10479400,68100,68200,68200,68100,3
|
|
20230825,093600,10275000,68200,68200,68200,68200,1
|
|
20230825,093500,10206800,68200,68200,68200,68200,0
|
|
20230825,093400,10206800,68200,68200,68200,68200,0
|
|
20230825,093300,10206800,68200,68200,68200,68200,0
|
|
20230825,093200,10206800,68200,68200,68200,68200,0
|
|
20230825,093100,10206800,68200,68200,68200,68200,0
|
|
20230825,093000,10206800,68200,68200,68200,68200,0
|
|
20230825,092900,10206800,68200,68200,68200,68200,0
|
|
20230825,092800,10206800,68200,68200,68200,68200,1
|
|
20230825,092700,10138600,68300,68300,68300,68300,0
|
|
20230825,092600,10138600,68300,68300,68300,68300,3
|
|
20230825,092500,9933700,68400,68400,68400,68400,1
|
|
20230825,092400,9865300,68500,68500,68500,68500,0
|
|
20230825,092300,9865300,68500,68500,68500,68500,0
|
|
20230825,092200,9865300,68500,68500,68500,68500,0
|
|
20230825,092100,9865300,68500,68500,68500,68500,0
|
|
20230825,092000,9865300,68500,68500,68500,68500,0
|
|
20230825,091900,9865300,68500,68500,68500,68500,2
|
|
20230825,091800,9728300,68000,68000,68000,68000,9
|
|
20230825,091700,9116300,68000,68000,68000,68000,4
|
|
20230825,091600,8844300,68000,68000,68000,68000,14
|
|
20230825,091500,7892300,68000,68000,68000,67900,21
|
|
20230825,091400,6464400,68100,68100,68100,68100,5
|
|
20230825,091300,6123900,68200,68200,68200,68200,1
|
|
20230825,091200,6055700,68200,68200,68200,68200,1
|
|
20230825,091100,5987500,68300,68300,68300,68300,0
|
|
20230825,091000,5987500,68300,68300,68300,68300,0
|
|
20230825,090900,5987500,68300,68300,68300,68300,0
|
|
20230825,090800,5987500,68300,68300,68300,68300,1
|
|
20230825,090700,5919200,68700,68700,68700,68700,0
|
|
20230825,090600,5919200,68700,68700,68700,68700,1
|
|
20230825,090500,5850500,68600,68700,68700,68100,11
|
|
20230825,090400,5100300,68000,68000,68000,68000,55
|
|
20230825,090300,1360300,68000,68000,68000,68000,0
|
|
20230825,090200,1360300,68000,68000,68000,68000,0
|
|
20230825,090100,1360300,68000,68000,68000,68000,19
|
|
20230825,090000,68300,68300,68300,68300,68300,1
|