639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193600,168733400,65400,65400,65400,65400,39
|
|
20230925,193500,168733400,65400,65400,65400,65400,0
|
|
20230925,193400,168733400,65400,65400,65400,65400,0
|
|
20230925,193300,168733400,65400,65400,65400,65400,0
|
|
20230925,193200,168733400,65400,65400,65400,65400,0
|
|
20230925,193100,168733400,65400,65400,65400,65400,0
|
|
20230925,193000,168733400,65400,65400,65400,65400,0
|
|
20230925,192900,168733400,65400,65400,65400,65400,0
|
|
20230925,192800,168733400,65400,65400,65400,65400,0
|
|
20230925,192700,168733400,65400,65400,65400,65400,0
|
|
20230925,192600,168733400,65400,65400,65400,65400,0
|
|
20230925,192500,168733400,65400,65400,65400,65400,0
|
|
20230925,192400,168733400,65400,65400,65400,65400,0
|
|
20230925,192300,168733400,65400,65400,65400,65400,0
|
|
20230925,192200,168733400,65400,65400,65400,65400,0
|
|
20230925,192100,168733400,65400,65400,65400,65400,0
|
|
20230925,192000,168733400,65400,65400,65400,65400,0
|
|
20230925,191900,168733400,65400,65400,65400,65400,0
|
|
20230925,191800,168733400,65400,65400,65400,65400,0
|
|
20230925,191700,168733400,65400,65400,65400,65400,0
|
|
20230925,191600,168733400,65400,65400,65400,65400,0
|
|
20230925,191500,168733400,65400,65400,65400,65400,0
|
|
20230925,191400,168733400,65400,65400,65400,65400,0
|
|
20230925,191300,168733400,65400,65400,65400,65400,0
|
|
20230925,191200,168733400,65400,65400,65400,65400,0
|
|
20230925,191100,168733400,65400,65400,65400,65400,0
|
|
20230925,191000,168733400,65400,65400,65400,65400,0
|
|
20230925,190900,168733400,65400,65400,65400,65400,0
|
|
20230925,190800,168733400,65400,65400,65400,65400,0
|
|
20230925,190700,168733400,65400,65400,65400,65400,0
|
|
20230925,190600,168733400,65400,65400,65400,65400,39
|
|
20230925,190500,168733400,65400,65400,65400,65400,0
|
|
20230925,190400,168733400,65400,65400,65400,65400,0
|
|
20230925,190300,168733400,65400,65400,65400,65400,0
|
|
20230925,190200,168733400,65400,65400,65400,65400,0
|
|
20230925,190100,168733400,65400,65400,65400,65400,0
|
|
20230925,190000,168733400,65400,65400,65400,65400,0
|
|
20230925,185900,168733400,65400,65400,65400,65400,0
|
|
20230925,185800,168733400,65400,65400,65400,65400,0
|
|
20230925,185700,168733400,65400,65400,65400,65400,0
|
|
20230925,185600,168733400,65400,65400,65400,65400,0
|
|
20230925,185500,168733400,65400,65400,65400,65400,0
|
|
20230925,185400,168733400,65400,65400,65400,65400,0
|
|
20230925,185300,168733400,65400,65400,65400,65400,0
|
|
20230925,185200,168733400,65400,65400,65400,65400,0
|
|
20230925,185100,168733400,65400,65400,65400,65400,0
|
|
20230925,185000,168733400,65400,65400,65400,65400,0
|
|
20230925,184900,168733400,65400,65400,65400,65400,0
|
|
20230925,184800,168733400,65400,65400,65400,65400,0
|
|
20230925,184700,168733400,65400,65400,65400,65400,0
|
|
20230925,184600,168733400,65400,65400,65400,65400,0
|
|
20230925,184500,168733400,65400,65400,65400,65400,0
|
|
20230925,184400,168733400,65400,65400,65400,65400,0
|
|
20230925,184300,168733400,65400,65400,65400,65400,0
|
|
20230925,184200,168733400,65400,65400,65400,65400,0
|
|
20230925,184100,168733400,65400,65400,65400,65400,0
|
|
20230925,184000,168733400,65400,65400,65400,65400,0
|
|
20230925,183900,168733400,65400,65400,65400,65400,0
|
|
20230925,183800,168733400,65400,65400,65400,65400,0
|
|
20230925,183700,168733400,65400,65400,65400,65400,0
|
|
20230925,183600,168733400,65400,65400,65400,65400,39
|
|
20230925,183500,168733400,65400,65400,65400,65400,0
|
|
20230925,183400,168733400,65400,65400,65400,65400,0
|
|
20230925,183300,168733400,65400,65400,65400,65400,0
|
|
20230925,183200,168733400,65400,65400,65400,65400,0
|
|
20230925,183100,168733400,65400,65400,65400,65400,0
|
|
20230925,183000,168733400,65400,65400,65400,65400,0
|
|
20230925,182900,168733400,65400,65400,65400,65400,0
|
|
20230925,182800,168733400,65400,65400,65400,65400,0
|
|
20230925,182700,168733400,65400,65400,65400,65400,0
|
|
20230925,182600,168733400,65400,65400,65400,65400,0
|
|
20230925,182500,168733400,65400,65400,65400,65400,0
|
|
20230925,182400,168733400,65400,65400,65400,65400,0
|
|
20230925,182300,168733400,65400,65400,65400,65400,0
|
|
20230925,182200,168733400,65400,65400,65400,65400,0
|
|
20230925,182100,168733400,65400,65400,65400,65400,0
|
|
20230925,182000,168733400,65400,65400,65400,65400,0
|
|
20230925,181900,168733400,65400,65400,65400,65400,0
|
|
20230925,181800,168733400,65400,65400,65400,65400,0
|
|
20230925,181700,168733400,65400,65400,65400,65400,0
|
|
20230925,181600,168733400,65400,65400,65400,65400,0
|
|
20230925,181500,168733400,65400,65400,65400,65400,0
|
|
20230925,181400,168733400,65400,65400,65400,65400,0
|
|
20230925,181300,168733400,65400,65400,65400,65400,0
|
|
20230925,181200,168733400,65400,65400,65400,65400,0
|
|
20230925,181100,168733400,65400,65400,65400,65400,0
|
|
20230925,181000,168733400,65400,65400,65400,65400,0
|
|
20230925,180900,168733400,65400,65400,65400,65400,0
|
|
20230925,180800,168733400,65400,65400,65400,65400,0
|
|
20230925,180700,168733400,65400,65400,65400,65400,0
|
|
20230925,180600,168733400,65400,65400,65400,65400,39
|
|
20230925,180500,168733400,65400,65400,65400,65400,0
|
|
20230925,180400,168733400,65400,65400,65400,65400,0
|
|
20230925,180300,168733400,65400,65400,65400,65400,0
|
|
20230925,180200,168733400,65400,65400,65400,65400,0
|
|
20230925,180100,168733400,65400,65400,65400,65400,0
|
|
20230925,180000,168733400,65400,65400,65400,65400,0
|
|
20230925,175900,168733400,65400,65400,65400,65400,0
|
|
20230925,175800,168733400,65400,65400,65400,65400,0
|
|
20230925,175700,168733400,65400,65400,65400,65400,0
|
|
20230925,175600,168733400,65400,65400,65400,65400,0
|
|
20230925,175500,168733400,65400,65400,65400,65400,0
|
|
20230925,175400,168733400,65400,65400,65400,65400,0
|
|
20230925,175300,168733400,65400,65400,65400,65400,0
|
|
20230925,175200,168733400,65400,65400,65400,65400,0
|
|
20230925,175100,168733400,65400,65400,65400,65400,0
|
|
20230925,175000,168733400,65400,65400,65400,65400,0
|
|
20230925,174900,168733400,65400,65400,65400,65400,0
|
|
20230925,174800,168733400,65400,65400,65400,65400,0
|
|
20230925,174700,168733400,65400,65400,65400,65400,0
|
|
20230925,174600,168733400,65400,65400,65400,65400,0
|
|
20230925,174500,168733400,65400,65400,65400,65400,0
|
|
20230925,174400,168733400,65400,65400,65400,65400,0
|
|
20230925,174300,168733400,65400,65400,65400,65400,0
|
|
20230925,174200,168733400,65400,65400,65400,65400,0
|
|
20230925,174100,168733400,65400,65400,65400,65400,0
|
|
20230925,174000,168733400,65400,65400,65400,65400,0
|
|
20230925,173900,168733400,65400,65400,65400,65400,0
|
|
20230925,173800,168733400,65400,65400,65400,65400,0
|
|
20230925,173700,168733400,65400,65400,65400,65400,0
|
|
20230925,173600,168733400,65400,65400,65400,65400,39
|
|
20230925,173500,168733400,65400,65400,65400,65400,0
|
|
20230925,173400,168733400,65400,65400,65400,65400,0
|
|
20230925,173300,168733400,65400,65400,65400,65400,0
|
|
20230925,173200,168733400,65400,65400,65400,65400,0
|
|
20230925,173100,168733400,65400,65400,65400,65400,0
|
|
20230925,173000,168733400,65400,65400,65400,65400,0
|
|
20230925,172900,168733400,65400,65400,65400,65400,0
|
|
20230925,172800,168733400,65400,65400,65400,65400,0
|
|
20230925,172700,168733400,65400,65400,65400,65400,0
|
|
20230925,172600,168733400,65400,65400,65400,65400,0
|
|
20230925,172500,168733400,65400,65400,65400,65400,0
|
|
20230925,172400,168733400,65400,65400,65400,65400,0
|
|
20230925,172300,168733400,65400,65400,65400,65400,0
|
|
20230925,172200,168733400,65400,65400,65400,65400,0
|
|
20230925,172100,168733400,65400,65400,65400,65400,0
|
|
20230925,172000,168733400,65400,65400,65400,65400,0
|
|
20230925,171900,168733400,65400,65400,65400,65400,0
|
|
20230925,171800,168733400,65400,65400,65400,65400,0
|
|
20230925,171700,168733400,65400,65400,65400,65400,0
|
|
20230925,171600,168733400,65400,65400,65400,65400,0
|
|
20230925,171500,168733400,65400,65400,65400,65400,0
|
|
20230925,171400,168733400,65400,65400,65400,65400,0
|
|
20230925,171300,168733400,65400,65400,65400,65400,0
|
|
20230925,171200,168733400,65400,65400,65400,65400,0
|
|
20230925,171100,168733400,65400,65400,65400,65400,0
|
|
20230925,171000,168733400,65400,65400,65400,65400,0
|
|
20230925,170900,168733400,65400,65400,65400,65400,0
|
|
20230925,170800,168733400,65400,65400,65400,65400,0
|
|
20230925,170700,168733400,65400,65400,65400,65400,0
|
|
20230925,170600,168733400,65400,65400,65400,65400,39
|
|
20230925,170500,168733400,65400,65400,65400,65400,0
|
|
20230925,170400,168733400,65400,65400,65400,65400,0
|
|
20230925,170300,168733400,65400,65400,65400,65400,0
|
|
20230925,170200,168733400,65400,65400,65400,65400,0
|
|
20230925,170100,168733400,65400,65400,65400,65400,0
|
|
20230925,170000,168733400,65400,65400,65400,65400,0
|
|
20230925,165900,168733400,65400,65400,65400,65400,0
|
|
20230925,165800,168733400,65400,65400,65400,65400,0
|
|
20230925,165700,168733400,65400,65400,65400,65400,0
|
|
20230925,165600,168733400,65400,65400,65400,65400,0
|
|
20230925,165500,168733400,65400,65400,65400,65400,0
|
|
20230925,165400,168733400,65400,65400,65400,65400,0
|
|
20230925,165300,168733400,65400,65400,65400,65400,0
|
|
20230925,165200,168733400,65400,65400,65400,65400,0
|
|
20230925,165100,168733400,65400,65400,65400,65400,0
|
|
20230925,165000,168733400,65400,65400,65400,65400,0
|
|
20230925,164900,168733400,65400,65400,65400,65400,0
|
|
20230925,164800,168733400,65400,65400,65400,65400,0
|
|
20230925,164700,168733400,65400,65400,65400,65400,0
|
|
20230925,164600,168733400,65400,65400,65400,65400,0
|
|
20230925,164500,168733400,65400,65400,65400,65400,0
|
|
20230925,164400,168733400,65400,65400,65400,65400,0
|
|
20230925,164300,168733400,65400,65400,65400,65400,0
|
|
20230925,164200,168733400,65400,65400,65400,65400,0
|
|
20230925,164100,168733400,65400,65400,65400,65400,0
|
|
20230925,164000,168733400,65400,65400,65400,65400,0
|
|
20230925,163900,168733400,65400,65400,65400,65400,0
|
|
20230925,163800,168733400,65400,65400,65400,65400,0
|
|
20230925,163700,168733400,65400,65400,65400,65400,0
|
|
20230925,163600,168733400,65400,65400,65400,65400,39
|
|
20230925,163500,168733400,65400,65400,65400,65400,0
|
|
20230925,163400,168733400,65400,65400,65400,65400,0
|
|
20230925,163300,168733400,65400,65400,65400,65400,0
|
|
20230925,163200,168733400,65400,65400,65400,65400,0
|
|
20230925,163100,168733400,65400,65400,65400,65400,0
|
|
20230925,163000,168733400,65400,65400,65400,65400,0
|
|
20230925,162900,168733400,65400,65400,65400,65400,0
|
|
20230925,162800,168733400,65400,65400,65400,65400,0
|
|
20230925,162700,168733400,65400,65400,65400,65400,0
|
|
20230925,162600,168733400,65400,65400,65400,65400,0
|
|
20230925,162500,168733400,65400,65400,65400,65400,0
|
|
20230925,162400,168733400,65400,65400,65400,65400,0
|
|
20230925,162300,168733400,65400,65400,65400,65400,0
|
|
20230925,162200,168733400,65400,65400,65400,65400,0
|
|
20230925,162100,168733400,65400,65400,65400,65400,0
|
|
20230925,162000,168733400,65400,65400,65400,65400,0
|
|
20230925,161900,168733400,65400,65400,65400,65400,0
|
|
20230925,161800,168733400,65400,65400,65400,65400,0
|
|
20230925,161700,168733400,65400,65400,65400,65400,0
|
|
20230925,161600,168733400,65400,65400,65400,65400,0
|
|
20230925,161500,168733400,65400,65400,65400,65400,0
|
|
20230925,161400,168733400,65400,65400,65400,65400,0
|
|
20230925,161300,168733400,65400,65400,65400,65400,0
|
|
20230925,161200,168733400,65400,65400,65400,65400,0
|
|
20230925,161100,168733400,65400,65400,65400,65400,0
|
|
20230925,161000,168733400,65400,65400,65400,65400,0
|
|
20230925,160900,168733400,65400,65400,65400,65400,0
|
|
20230925,160800,168733400,65400,65400,65400,65400,0
|
|
20230925,160700,168733400,65400,65400,65400,65400,0
|
|
20230925,160600,168733400,65400,65400,65400,65400,39
|
|
20230925,160500,168733400,65400,65400,65400,65400,0
|
|
20230925,160400,168733400,65400,65400,65400,65400,0
|
|
20230925,160300,168733400,65400,65400,65400,65400,0
|
|
20230925,160200,168733400,65400,65400,65400,65400,0
|
|
20230925,160100,168733400,65400,65400,65400,65400,0
|
|
20230925,160000,168733400,65400,65400,65400,65400,0
|
|
20230925,155900,168733400,65400,65400,65400,65400,0
|
|
20230925,155800,168733400,65400,65400,65400,65400,0
|
|
20230925,155700,168733400,65400,65400,65400,65400,0
|
|
20230925,155600,168733400,65400,65400,65400,65400,0
|
|
20230925,155500,168733400,65400,65400,65400,65400,0
|
|
20230925,155400,168733400,65400,65400,65400,65400,0
|
|
20230925,155300,168733400,65400,65400,65400,65400,0
|
|
20230925,155200,168733400,65400,65400,65400,65400,0
|
|
20230925,155100,168733400,65400,65400,65400,65400,0
|
|
20230925,155000,168733400,65400,65400,65400,65400,0
|
|
20230925,154900,168733400,65400,65400,65400,65400,0
|
|
20230925,154800,168733400,65400,65400,65400,65400,0
|
|
20230925,154700,168733400,65400,65400,65400,65400,0
|
|
20230925,154600,168733400,65400,65400,65400,65400,0
|
|
20230925,154500,168733400,65400,65400,65400,65400,0
|
|
20230925,154400,168733400,65400,65400,65400,65400,0
|
|
20230925,154300,168733400,65400,65400,65400,65400,0
|
|
20230925,154200,168733400,65400,65400,65400,65400,0
|
|
20230925,154100,168733400,65400,65400,65400,65400,0
|
|
20230925,154000,168733400,65400,65400,65400,65400,0
|
|
20230925,153900,168733400,65400,65400,65400,65400,0
|
|
20230925,153800,168733400,65400,65400,65400,65400,0
|
|
20230925,153700,168733400,65400,65400,65400,65400,0
|
|
20230925,153600,168733400,65400,65400,65400,65400,39
|
|
20230925,153500,168733400,65400,65400,65400,65400,0
|
|
20230925,153400,168733400,65400,65400,65400,65400,0
|
|
20230925,153300,168733400,65400,65400,65400,65400,0
|
|
20230925,153200,168733400,65400,65400,65400,65400,0
|
|
20230925,153100,168733400,65400,65400,65400,65400,0
|
|
20230925,153000,168733400,65400,65400,65400,65400,39
|
|
20230925,152900,166182800,65400,65400,65400,65400,0
|
|
20230925,152800,166182800,65400,65400,65400,65400,0
|
|
20230925,152700,166182800,65400,65400,65400,65400,0
|
|
20230925,152600,166182800,65400,65400,65400,65400,0
|
|
20230925,152500,166182800,65400,65400,65400,65400,0
|
|
20230925,152400,166182800,65400,65400,65400,65400,0
|
|
20230925,152300,166182800,65400,65400,65400,65400,0
|
|
20230925,152200,166182800,65400,65400,65400,65400,0
|
|
20230925,152100,166182800,65400,65400,65400,65400,0
|
|
20230925,152000,166182800,65400,65400,65400,65400,0
|
|
20230925,151900,166182800,65400,64500,65400,64500,24
|
|
20230925,151800,164621300,64500,64500,64500,64500,75
|
|
20230925,151700,159783800,64600,64600,64600,64600,1
|
|
20230925,151600,159719200,64500,64600,64600,64500,3
|
|
20230925,151500,159525600,64500,64500,64500,64500,2
|
|
20230925,151400,159396600,64500,64700,64700,64500,6
|
|
20230925,151300,159009400,64500,64500,64500,64500,24
|
|
20230925,151200,157461400,64500,64500,64500,64500,1
|
|
20230925,151100,157396900,64500,64500,64500,64500,22
|
|
20230925,151000,155977900,64500,64600,64600,64500,32
|
|
20230925,150900,153910900,64500,64500,64500,64500,6
|
|
20230925,150800,153523900,64600,64600,64600,64500,183
|
|
20230925,150700,141719000,64500,64600,64600,64500,5
|
|
20230925,150600,141396400,64500,64500,64500,64500,4
|
|
20230925,150500,141138400,64500,64500,64500,64500,4
|
|
20230925,150400,140880400,64500,64500,64500,64500,2
|
|
20230925,150300,140751400,64500,64500,64500,64500,5
|
|
20230925,150200,140428900,64500,64500,64500,64500,4
|
|
20230925,150100,140170900,64500,64500,64500,64500,2
|
|
20230925,150000,140041900,64500,64600,64600,64500,7
|
|
20230925,145900,139590300,64500,64500,64500,64500,3
|
|
20230925,145800,139396800,64500,64600,64600,64500,13
|
|
20230925,145700,138557500,64500,64500,64500,64500,6
|
|
20230925,145600,138170500,64500,64500,64500,64500,2
|
|
20230925,145500,138041500,64500,64500,64500,64500,5
|
|
20230925,145400,137719000,64500,64500,64500,64500,2
|
|
20230925,145300,137590000,64500,64500,64600,64500,7
|
|
20230925,145200,137138400,64500,64500,64500,64500,4
|
|
20230925,145100,136880400,64500,64500,64500,64500,2
|
|
20230925,145000,136751400,64500,64500,64500,64500,5
|
|
20230925,144900,136428900,64500,64500,64500,64500,1
|
|
20230925,144800,136364400,64500,64600,64600,64500,29
|
|
20230925,144700,134491400,64600,64600,64600,64600,3
|
|
20230925,144600,134297600,64700,64600,64700,64600,62
|
|
20230925,144500,130292200,64500,64500,64500,64500,3
|
|
20230925,144400,130098700,64600,64600,64600,64600,15
|
|
20230925,144300,129129700,64600,64600,64600,64600,0
|
|
20230925,144200,129129700,64600,64600,64600,64600,1
|
|
20230925,144100,129065100,64600,64600,64600,64600,2
|
|
20230925,144000,128935900,64600,64600,64600,64600,7
|
|
20230925,143900,128483700,64600,64600,64600,64600,0
|
|
20230925,143800,128483700,64600,64600,64600,64600,8
|
|
20230925,143700,127966900,64500,64600,64600,64500,13
|
|
20230925,143600,127127300,64500,64500,64500,64500,1
|
|
20230925,143500,127062800,64500,64500,64500,64500,3
|
|
20230925,143400,126869300,64600,64600,64600,64600,1
|
|
20230925,143300,126804700,64600,64600,64700,64600,6
|
|
20230925,143200,126416900,64700,64900,64900,64600,12
|
|
20230925,143100,125640900,64800,64600,65100,64600,36
|
|
20230925,143000,123307400,64500,64500,64500,64500,3
|
|
20230925,142900,123113900,64600,64600,64600,64600,5
|
|
20230925,142800,122790900,64500,64500,64600,64500,4
|
|
20230925,142700,122532800,64600,64600,64600,64600,14
|
|
20230925,142600,121628400,64600,64600,64600,64600,0
|
|
20230925,142500,121628400,64600,64600,64600,64600,6
|
|
20230925,142400,121240800,64500,64500,64500,64500,0
|
|
20230925,142300,121240800,64500,64500,64500,64500,0
|
|
20230925,142200,121240800,64500,64500,64500,64500,0
|
|
20230925,142100,121240800,64500,64500,64500,64500,0
|
|
20230925,142000,121240800,64500,64600,64600,64500,13
|
|
20230925,141900,120401200,64600,64600,64600,64600,0
|
|
20230925,141800,120401200,64600,64600,64600,64600,1
|
|
20230925,141700,120336600,64600,64600,64600,64600,0
|
|
20230925,141600,120336600,64600,64500,64600,64500,13
|
|
20230925,141500,119497600,64600,64500,64600,64500,7
|
|
20230925,141400,119045700,64600,64600,64600,64600,2
|
|
20230925,141300,118916500,64600,64600,64600,64600,6
|
|
20230925,141200,118528900,64600,64600,64600,64600,4
|
|
20230925,141100,118270500,64600,64600,64600,64600,26
|
|
20230925,141000,116590900,64600,64600,64600,64600,3
|
|
20230925,140900,116397100,64600,64600,64600,64600,3
|
|
20230925,140800,116203300,64600,64600,64600,64600,3
|
|
20230925,140700,116009500,64600,64600,64600,64600,3
|
|
20230925,140600,115815700,64600,64600,64600,64600,0
|
|
20230925,140500,115815700,64600,64600,64600,64600,3
|
|
20230925,140400,115621900,64600,64700,64700,64600,4
|
|
20230925,140300,115363400,64600,64700,64700,64600,10
|
|
20230925,140200,114716600,64600,64600,64600,64600,3
|
|
20230925,140100,114522800,64600,64600,64600,64600,0
|
|
20230925,140000,114522800,64600,64600,64600,64600,3
|
|
20230925,135900,114329000,64700,64700,64700,64700,0
|
|
20230925,135800,114329000,64700,64700,64700,64600,8
|
|
20230925,135700,113811700,64700,64700,64700,64700,0
|
|
20230925,135600,113811700,64700,64700,64700,64700,0
|
|
20230925,135500,113811700,64700,64700,64700,64700,39
|
|
20230925,135400,111288400,64700,64700,64700,64700,0
|
|
20230925,135300,111288400,64700,64700,64700,64700,3
|
|
20230925,135200,111094300,64700,64700,64700,64700,3
|
|
20230925,135100,110900200,64700,64700,64700,64700,0
|
|
20230925,135000,110900200,64700,64700,64700,64700,3
|
|
20230925,134900,110706100,64800,64800,64800,64800,0
|
|
20230925,134800,110706100,64800,64700,64800,64700,39
|
|
20230925,134700,108180800,64700,64700,64700,64600,37
|
|
20230925,134600,105789000,64700,64700,64700,64600,85
|
|
20230925,134500,100294300,64600,64700,64700,64600,23
|
|
20230925,134400,98806500,64600,64600,64600,64600,0
|
|
20230925,134300,98806500,64600,64700,64700,64600,33
|
|
20230925,134200,96671700,64700,64600,64700,64600,4
|
|
20230925,134100,96413200,64700,64700,64700,64700,0
|
|
20230925,134000,96413200,64700,64600,64700,64600,4
|
|
20230925,133900,96154700,64600,64600,64600,64600,0
|
|
20230925,133800,96154700,64600,64600,64600,64600,2
|
|
20230925,133700,96025500,64600,64700,64700,64600,11
|
|
20230925,133600,95314100,64600,64600,64600,64600,0
|
|
20230925,133500,95314100,64600,64600,64600,64600,3
|
|
20230925,133400,95120300,64700,64700,64700,64700,0
|
|
20230925,133300,95120300,64700,64700,64700,64700,11
|
|
20230925,133200,94408600,64600,64600,64600,64600,0
|
|
20230925,133100,94408600,64600,64600,64600,64600,2
|
|
20230925,133000,94279400,64700,64700,64700,64700,0
|
|
20230925,132900,94279400,64700,64700,64700,64700,0
|
|
20230925,132800,94279400,64700,64700,64700,64700,1
|
|
20230925,132700,94214700,64700,64700,64700,64700,0
|
|
20230925,132600,94214700,64700,64700,64700,64700,0
|
|
20230925,132500,94214700,64700,64700,64700,64700,0
|
|
20230925,132400,94214700,64700,64700,64700,64700,1
|
|
20230925,132300,94150000,64700,64700,64700,64700,10
|
|
20230925,132200,93503000,64700,64700,64700,64700,1
|
|
20230925,132100,93438300,64600,64600,64600,64600,0
|
|
20230925,132000,93438300,64600,64600,64600,64600,0
|
|
20230925,131900,93438300,64600,64600,64600,64600,9
|
|
20230925,131800,92856900,64600,64600,64600,64600,0
|
|
20230925,131700,92856900,64600,64600,64600,64600,34
|
|
20230925,131600,90660500,64700,64700,64700,64700,0
|
|
20230925,131500,90660500,64700,64700,64700,64700,0
|
|
20230925,131400,90660500,64700,64700,64700,64700,2
|
|
20230925,131300,90531100,64700,64700,64700,64700,0
|
|
20230925,131200,90531100,64700,64700,64700,64700,0
|
|
20230925,131100,90531100,64700,64700,64700,64700,0
|
|
20230925,131000,90531100,64700,64700,64700,64700,10
|
|
20230925,130900,89884100,64600,64600,64600,64600,0
|
|
20230925,130800,89884100,64600,64600,64600,64600,0
|
|
20230925,130700,89884100,64600,64600,64600,64600,0
|
|
20230925,130600,89884100,64600,64600,64600,64600,0
|
|
20230925,130500,89884100,64600,64600,64600,64600,0
|
|
20230925,130400,89884100,64600,64600,64600,64600,0
|
|
20230925,130300,89884100,64600,64600,64600,64600,0
|
|
20230925,130200,89884100,64600,64600,64600,64600,0
|
|
20230925,130100,89884100,64600,64600,64600,64600,0
|
|
20230925,130000,89884100,64600,64600,64600,64600,0
|
|
20230925,125900,89884100,64600,64600,64600,64600,1
|
|
20230925,125800,89819500,64700,64700,64700,64700,1
|
|
20230925,125700,89754800,64700,64700,64700,64700,0
|
|
20230925,125600,89754800,64700,64700,64700,64700,0
|
|
20230925,125500,89754800,64700,64700,64700,64700,0
|
|
20230925,125400,89754800,64700,64700,64700,64700,11
|
|
20230925,125300,89043100,64700,64700,64700,64700,0
|
|
20230925,125200,89043100,64700,64700,64700,64700,0
|
|
20230925,125100,89043100,64700,64700,64700,64700,0
|
|
20230925,125000,89043100,64700,64700,64700,64700,0
|
|
20230925,124900,89043100,64700,64700,64700,64700,0
|
|
20230925,124800,89043100,64700,64700,64700,64700,0
|
|
20230925,124700,89043100,64700,64700,64700,64700,0
|
|
20230925,124600,89043100,64700,64700,64700,64700,0
|
|
20230925,124500,89043100,64700,64700,64700,64700,0
|
|
20230925,124400,89043100,64700,64700,64700,64700,0
|
|
20230925,124300,89043100,64700,64700,64700,64700,2
|
|
20230925,124200,88913700,64800,64800,64800,64800,0
|
|
20230925,124100,88913700,64800,64700,64800,64700,104
|
|
20230925,124000,82180100,64700,64700,64700,64700,0
|
|
20230925,123900,82180100,64700,64700,64700,64700,12
|
|
20230925,123800,81403700,64700,64700,64700,64700,0
|
|
20230925,123700,81403700,64700,64700,64700,64700,0
|
|
20230925,123600,81403700,64700,64700,64700,64700,0
|
|
20230925,123500,81403700,64700,64700,64700,64700,0
|
|
20230925,123400,81403700,64700,64700,64700,64700,0
|
|
20230925,123300,81403700,64700,64700,64700,64700,0
|
|
20230925,123200,81403700,64700,64700,64700,64700,0
|
|
20230925,123100,81403700,64700,64700,64700,64700,0
|
|
20230925,123000,81403700,64700,64700,64700,64700,0
|
|
20230925,122900,81403700,64700,64700,64700,64700,0
|
|
20230925,122800,81403700,64700,64700,64700,64700,0
|
|
20230925,122700,81403700,64700,64700,64700,64700,0
|
|
20230925,122600,81403700,64700,64700,64700,64700,0
|
|
20230925,122500,81403700,64700,64700,64700,64700,0
|
|
20230925,122400,81403700,64700,64700,64700,64700,0
|
|
20230925,122300,81403700,64700,64700,64700,64700,0
|
|
20230925,122200,81403700,64700,64700,64700,64700,0
|
|
20230925,122100,81403700,64700,64700,64700,64700,0
|
|
20230925,122000,81403700,64700,64700,64700,64700,0
|
|
20230925,121900,81403700,64700,64700,64700,64700,0
|
|
20230925,121800,81403700,64700,64700,64700,64700,0
|
|
20230925,121700,81403700,64700,64700,64700,64700,0
|
|
20230925,121600,81403700,64700,64700,64700,64700,0
|
|
20230925,121500,81403700,64700,64700,64700,64700,1
|
|
20230925,121400,81339000,64700,64700,64700,64700,0
|
|
20230925,121300,81339000,64700,64700,64700,64700,7
|
|
20230925,121200,80886100,64600,64700,64700,64600,4
|
|
20230925,121100,80627600,64600,64600,64600,64600,3
|
|
20230925,121000,80433800,64700,64700,64700,64700,1
|
|
20230925,120900,80369100,64600,64600,64600,64600,3
|
|
20230925,120800,80175300,64600,64600,64600,64600,0
|
|
20230925,120700,80175300,64600,64600,64600,64600,3
|
|
20230925,120600,79981500,64600,64600,64600,64600,2
|
|
20230925,120500,79852300,64600,64600,64600,64600,0
|
|
20230925,120400,79852300,64600,64600,64600,64600,3
|
|
20230925,120300,79658500,64600,64600,64600,64600,0
|
|
20230925,120200,79658500,64600,64600,64600,64600,3
|
|
20230925,120100,79464700,64600,64600,64600,64600,3
|
|
20230925,120000,79270900,64700,64700,64700,64700,2
|
|
20230925,115900,79141500,64700,64600,64700,64600,4
|
|
20230925,115800,78883000,64600,64600,64600,64600,0
|
|
20230925,115700,78883000,64600,64600,64600,64600,2
|
|
20230925,115600,78753800,64600,64600,64600,64600,0
|
|
20230925,115500,78753800,64600,64700,64700,64600,5
|
|
20230925,115400,78430600,64600,64600,64600,64600,3
|
|
20230925,115300,78236800,64700,64700,64700,64700,2
|
|
20230925,115200,78107400,64600,64600,64600,64600,3
|
|
20230925,115100,77913600,64600,64600,64600,64600,0
|
|
20230925,115000,77913600,64600,64700,64700,64600,4
|
|
20230925,114900,77655100,64700,64600,64700,64600,4
|
|
20230925,114800,77396600,64800,64800,64800,64800,0
|
|
20230925,114700,77396600,64800,64800,64800,64800,0
|
|
20230925,114600,77396600,64800,64800,64800,64800,5
|
|
20230925,114500,77072600,64800,64800,64800,64800,0
|
|
20230925,114400,77072600,64800,64800,64800,64800,0
|
|
20230925,114300,77072600,64800,64800,64800,64800,3
|
|
20230925,114200,76878200,64800,64800,64800,64800,3
|
|
20230925,114100,76683800,64800,64800,64800,64800,5
|
|
20230925,114000,76359800,64800,64800,64800,64700,10
|
|
20230925,113900,75712000,64700,64700,64700,64700,3
|
|
20230925,113800,75517900,64600,64600,64600,64600,22
|
|
20230925,113700,74096700,64600,64600,64600,64600,3
|
|
20230925,113600,73902900,64700,64700,64700,64700,0
|
|
20230925,113500,73902900,64700,64700,64700,64700,0
|
|
20230925,113400,73902900,64700,64700,64700,64700,1
|
|
20230925,113300,73838200,64600,64700,64700,64600,4
|
|
20230925,113200,73579700,64700,64700,64700,64700,4
|
|
20230925,113100,73320900,64700,64700,64700,64700,3
|
|
20230925,113000,73126800,64700,64600,64700,64600,19
|
|
20230925,112900,71898000,64600,64600,64600,64600,0
|
|
20230925,112800,71898000,64600,64600,64600,64600,6
|
|
20230925,112700,71510400,64600,64600,64600,64600,0
|
|
20230925,112600,71510400,64600,64600,64600,64600,0
|
|
20230925,112500,71510400,64600,64600,64600,64600,3
|
|
20230925,112400,71316600,64600,64600,64600,64600,0
|
|
20230925,112300,71316600,64600,64600,64600,64600,3
|
|
20230925,112200,71122800,64600,64700,64700,64600,150
|
|
20230925,112100,61421800,64700,64600,64700,64600,4
|
|
20230925,112000,61163200,64600,64600,64600,64600,3
|
|
20230925,111900,60969400,64600,64600,64600,64600,0
|
|
20230925,111800,60969400,64600,64600,64600,64600,5
|
|
20230925,111700,60646400,64600,64600,64600,64600,0
|
|
20230925,111600,60646400,64600,64600,64600,64600,3
|
|
20230925,111500,60452600,64600,64600,64600,64600,0
|
|
20230925,111400,60452600,64600,64700,64700,64600,11
|
|
20230925,111300,59741200,64600,64600,64600,64600,8
|
|
20230925,111200,59224400,64600,64600,64600,64600,0
|
|
20230925,111100,59224400,64600,64600,64600,64600,3
|
|
20230925,111000,59030600,64600,64600,64600,64600,0
|
|
20230925,110900,59030600,64600,64600,64600,64600,3
|
|
20230925,110800,58836800,64600,64600,64600,64600,3
|
|
20230925,110700,58643000,64600,64600,64600,64600,0
|
|
20230925,110600,58643000,64600,64600,64600,64600,12
|
|
20230925,110500,57867800,64700,64700,64700,64700,8
|
|
20230925,110400,57350200,64700,64600,64700,64600,4
|
|
20230925,110300,57091700,64600,64600,64600,64600,0
|
|
20230925,110200,57091700,64600,64600,64600,64600,2
|
|
20230925,110100,56962500,64600,64600,64600,64600,3
|
|
20230925,110000,56768700,64700,64700,64700,64700,7
|
|
20230925,105900,56315800,64600,64600,64600,64600,3
|
|
20230925,105800,56122000,64700,64700,64700,64700,3
|
|
20230925,105700,55927900,64600,64600,64600,64600,3
|
|
20230925,105600,55734100,64700,64600,64700,64600,4
|
|
20230925,105500,55475600,64700,64700,64700,64700,66
|
|
20230925,105400,51205400,64700,64700,64800,64700,12
|
|
20230925,105300,50428300,64700,64700,64700,64700,0
|
|
20230925,105200,50428300,64700,64800,64800,64700,8
|
|
20230925,105100,49910600,64700,64700,64700,64700,0
|
|
20230925,105000,49910600,64700,64700,64700,64700,5
|
|
20230925,104900,49587100,64700,64700,64700,64700,6
|
|
20230925,104800,49198900,64800,64800,64800,64800,0
|
|
20230925,104700,49198900,64800,64800,64800,64800,1
|
|
20230925,104600,49134100,64800,64800,64800,64800,0
|
|
20230925,104500,49134100,64800,64800,64800,64800,0
|
|
20230925,104400,49134100,64800,64800,64800,64800,0
|
|
20230925,104300,49134100,64800,64800,64800,64800,5
|
|
20230925,104200,48810100,64700,64700,64700,64700,6
|
|
20230925,104100,48421900,64800,64800,64800,64800,1
|
|
20230925,104000,48357100,64700,64800,64800,64700,7
|
|
20230925,103900,47904100,64800,64800,64800,64800,0
|
|
20230925,103800,47904100,64800,64800,64800,64800,0
|
|
20230925,103700,47904100,64800,64800,64800,64800,0
|
|
20230925,103600,47904100,64800,64800,64800,64800,0
|
|
20230925,103500,47904100,64800,64800,64800,64800,8
|
|
20230925,103400,47385700,64700,64700,64700,64700,0
|
|
20230925,103300,47385700,64700,64700,64700,64700,3
|
|
20230925,103200,47191600,64700,64700,64700,64700,3
|
|
20230925,103100,46997500,64800,64800,64800,64800,1
|
|
20230925,103000,46932700,64800,64800,64800,64800,2
|
|
20230925,102900,46803100,64800,64800,64800,64800,0
|
|
20230925,102800,46803100,64800,64800,64800,64800,3
|
|
20230925,102700,46608700,65000,65000,65000,65000,0
|
|
20230925,102600,46608700,65000,64900,65000,64900,10
|
|
20230925,102500,45959600,65000,65000,65000,65000,0
|
|
20230925,102400,45959600,65000,65000,65000,65000,0
|
|
20230925,102300,45959600,65000,65000,65000,65000,1
|
|
20230925,102200,45894600,65100,64800,65100,64800,6
|
|
20230925,102100,45505500,64700,64800,64800,64700,7
|
|
20230925,102000,45052500,64700,64700,64700,64700,6
|
|
20230925,101900,44664300,64800,64800,64800,64800,0
|
|
20230925,101800,44664300,64800,64800,64800,64800,2
|
|
20230925,101700,44534700,64800,64800,64800,64800,0
|
|
20230925,101600,44534700,64800,64800,64800,64800,0
|
|
20230925,101500,44534700,64800,64800,64800,64800,0
|
|
20230925,101400,44534700,64800,64800,64800,64800,4
|
|
20230925,101300,44275500,64800,64800,64800,64700,15
|
|
20230925,101200,43303800,64800,64800,64800,64800,4
|
|
20230925,101100,43044600,64700,64700,64700,64700,5
|
|
20230925,101000,42721100,64700,64700,64700,64700,0
|
|
20230925,100900,42721100,64700,64800,64800,64700,8
|
|
20230925,100800,42203200,64800,64800,64800,64800,1
|
|
20230925,100700,42138400,64900,64900,64900,64900,0
|
|
20230925,100600,42138400,64900,64900,64900,64900,1
|
|
20230925,100500,42073500,65000,65000,65000,65000,0
|
|
20230925,100400,42073500,65000,64900,65000,64900,3
|
|
20230925,100300,41878700,64800,64800,64800,64800,3
|
|
20230925,100200,41684300,64800,64800,64800,64800,0
|
|
20230925,100100,41684300,64800,64800,64800,64800,0
|
|
20230925,100000,41684300,64800,64800,64800,64800,3
|
|
20230925,095900,41489900,64700,64700,64700,64700,3
|
|
20230925,095800,41295800,64700,64700,64700,64700,0
|
|
20230925,095700,41295800,64700,64700,64700,64700,3
|
|
20230925,095600,41101700,64900,64900,64900,64900,0
|
|
20230925,095500,41101700,64900,64900,64900,64900,4
|
|
20230925,095400,40842100,64900,64700,64900,64700,4
|
|
20230925,095300,40582900,64800,64900,64900,64800,88
|
|
20230925,095200,34876600,64900,65000,65000,64900,3
|
|
20230925,095100,34681800,64900,64900,64900,64900,3
|
|
20230925,095000,34487100,65000,65000,65000,65000,0
|
|
20230925,094900,34487100,65000,65000,65000,65000,0
|
|
20230925,094800,34487100,65000,65000,65000,65000,0
|
|
20230925,094700,34487100,65000,65000,65000,65000,3
|
|
20230925,094600,34292100,65100,65100,65100,65100,50
|
|
20230925,094500,31037100,65000,65000,65000,65000,0
|
|
20230925,094400,31037100,65000,65100,65100,65000,365
|
|
20230925,094300,7301600,65200,65200,65200,65200,0
|
|
20230925,094200,7301600,65200,65100,65200,65100,5
|
|
20230925,094100,6975900,65100,65100,65100,65100,3
|
|
20230925,094000,6780600,65000,65000,65000,65000,5
|
|
20230925,093900,6455600,65000,65000,65000,65000,3
|
|
20230925,093800,6260600,65000,65000,65000,65000,0
|
|
20230925,093700,6260600,65000,65000,65000,65000,6
|
|
20230925,093600,5870600,65000,65000,65000,65000,0
|
|
20230925,093500,5870600,65000,65000,65000,65000,3
|
|
20230925,093400,5675600,65100,65000,65100,65000,4
|
|
20230925,093300,5415500,65100,65100,65100,65100,1
|
|
20230925,093200,5350400,65000,65000,65000,65000,3
|
|
20230925,093100,5155400,65000,65000,65000,65000,0
|
|
20230925,093000,5155400,65000,65000,65000,65000,0
|
|
20230925,092900,5155400,65000,65000,65000,65000,0
|
|
20230925,092800,5155400,65000,65000,65000,65000,6
|
|
20230925,092700,4765400,65200,65200,65200,65200,0
|
|
20230925,092600,4765400,65200,65200,65200,65200,0
|
|
20230925,092500,4765400,65200,65200,65200,65200,0
|
|
20230925,092400,4765400,65200,65200,65200,65200,0
|
|
20230925,092300,4765400,65200,65200,65200,65200,0
|
|
20230925,092200,4765400,65200,65100,65200,65100,3
|
|
20230925,092100,4570000,65100,65100,65100,65100,1
|
|
20230925,092000,4504900,65100,65100,65100,65100,1
|
|
20230925,091900,4439800,65200,65200,65200,65200,7
|
|
20230925,091800,3983400,65200,65200,65200,65200,0
|
|
20230925,091700,3983400,65200,65200,65200,65200,0
|
|
20230925,091600,3983400,65200,65200,65200,65200,0
|
|
20230925,091500,3983400,65200,65200,65200,65200,0
|
|
20230925,091400,3983400,65200,65200,65200,65200,0
|
|
20230925,091300,3983400,65200,65200,65200,65200,0
|
|
20230925,091200,3983400,65200,65200,65200,65200,0
|
|
20230925,091100,3983400,65200,65200,65200,65200,1
|
|
20230925,091000,3918200,65200,65200,65200,65200,0
|
|
20230925,090900,3918200,65200,65200,65200,65200,1
|
|
20230925,090800,3853000,65200,65300,65300,65200,24
|
|
20230925,090700,2288100,65300,65300,65300,65300,0
|
|
20230925,090600,2288100,65300,65300,65300,65300,1
|
|
20230925,090500,2222800,65200,65200,65200,65200,0
|
|
20230925,090400,2222800,65200,65200,65200,65200,0
|
|
20230925,090300,2222800,65200,65400,65400,65200,31
|
|
20230925,090200,196000,65400,65400,65400,65400,0
|
|
20230925,090100,196000,65400,65400,65400,65400,0
|
|
20230925,090000,196000,65400,65300,65400,65300,3
|