652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,42726600,84000,84000,84000,84000,79
|
|
20230913,194800,42726600,84000,84000,84000,84000,0
|
|
20230913,194700,42726600,84000,84000,84000,84000,0
|
|
20230913,194600,42726600,84000,84000,84000,84000,0
|
|
20230913,194500,42726600,84000,84000,84000,84000,0
|
|
20230913,194400,42726600,84000,84000,84000,84000,0
|
|
20230913,194300,42726600,84000,84000,84000,84000,0
|
|
20230913,194200,42726600,84000,84000,84000,84000,0
|
|
20230913,194100,42726600,84000,84000,84000,84000,0
|
|
20230913,194000,42726600,84000,84000,84000,84000,0
|
|
20230913,193900,42726600,84000,84000,84000,84000,0
|
|
20230913,193800,42726600,84000,84000,84000,84000,0
|
|
20230913,193700,42726600,84000,84000,84000,84000,0
|
|
20230913,193600,42726600,84000,84000,84000,84000,0
|
|
20230913,193500,42726600,84000,84000,84000,84000,0
|
|
20230913,193400,42726600,84000,84000,84000,84000,0
|
|
20230913,193300,42726600,84000,84000,84000,84000,0
|
|
20230913,193200,42726600,84000,84000,84000,84000,0
|
|
20230913,193100,42726600,84000,84000,84000,84000,0
|
|
20230913,193000,42726600,84000,84000,84000,84000,0
|
|
20230913,192900,42726600,84000,84000,84000,84000,0
|
|
20230913,192800,42726600,84000,84000,84000,84000,0
|
|
20230913,192700,42726600,84000,84000,84000,84000,0
|
|
20230913,192600,42726600,84000,84000,84000,84000,0
|
|
20230913,192500,42726600,84000,84000,84000,84000,0
|
|
20230913,192400,42726600,84000,84000,84000,84000,0
|
|
20230913,192300,42726600,84000,84000,84000,84000,0
|
|
20230913,192200,42726600,84000,84000,84000,84000,0
|
|
20230913,192100,42726600,84000,84000,84000,84000,0
|
|
20230913,192000,42726600,84000,84000,84000,84000,0
|
|
20230913,191900,42726600,84000,84000,84000,84000,79
|
|
20230913,191800,42726600,84000,84000,84000,84000,0
|
|
20230913,191700,42726600,84000,84000,84000,84000,0
|
|
20230913,191600,42726600,84000,84000,84000,84000,0
|
|
20230913,191500,42726600,84000,84000,84000,84000,0
|
|
20230913,191400,42726600,84000,84000,84000,84000,0
|
|
20230913,191300,42726600,84000,84000,84000,84000,0
|
|
20230913,191200,42726600,84000,84000,84000,84000,0
|
|
20230913,191100,42726600,84000,84000,84000,84000,0
|
|
20230913,191000,42726600,84000,84000,84000,84000,0
|
|
20230913,190900,42726600,84000,84000,84000,84000,0
|
|
20230913,190800,42726600,84000,84000,84000,84000,0
|
|
20230913,190700,42726600,84000,84000,84000,84000,0
|
|
20230913,190600,42726600,84000,84000,84000,84000,0
|
|
20230913,190500,42726600,84000,84000,84000,84000,0
|
|
20230913,190400,42726600,84000,84000,84000,84000,0
|
|
20230913,190300,42726600,84000,84000,84000,84000,0
|
|
20230913,190200,42726600,84000,84000,84000,84000,0
|
|
20230913,190100,42726600,84000,84000,84000,84000,0
|
|
20230913,190000,42726600,84000,84000,84000,84000,0
|
|
20230913,185900,42726600,84000,84000,84000,84000,0
|
|
20230913,185800,42726600,84000,84000,84000,84000,0
|
|
20230913,185700,42726600,84000,84000,84000,84000,0
|
|
20230913,185600,42726600,84000,84000,84000,84000,0
|
|
20230913,185500,42726600,84000,84000,84000,84000,0
|
|
20230913,185400,42726600,84000,84000,84000,84000,0
|
|
20230913,185300,42726600,84000,84000,84000,84000,0
|
|
20230913,185200,42726600,84000,84000,84000,84000,0
|
|
20230913,185100,42726600,84000,84000,84000,84000,0
|
|
20230913,185000,42726600,84000,84000,84000,84000,0
|
|
20230913,184900,42726600,84000,84000,84000,84000,79
|
|
20230913,184800,42726600,84000,84000,84000,84000,0
|
|
20230913,184700,42726600,84000,84000,84000,84000,0
|
|
20230913,184600,42726600,84000,84000,84000,84000,0
|
|
20230913,184500,42726600,84000,84000,84000,84000,0
|
|
20230913,184400,42726600,84000,84000,84000,84000,0
|
|
20230913,184300,42726600,84000,84000,84000,84000,0
|
|
20230913,184200,42726600,84000,84000,84000,84000,0
|
|
20230913,184100,42726600,84000,84000,84000,84000,0
|
|
20230913,184000,42726600,84000,84000,84000,84000,0
|
|
20230913,183900,42726600,84000,84000,84000,84000,0
|
|
20230913,183800,42726600,84000,84000,84000,84000,0
|
|
20230913,183700,42726600,84000,84000,84000,84000,0
|
|
20230913,183600,42726600,84000,84000,84000,84000,0
|
|
20230913,183500,42726600,84000,84000,84000,84000,0
|
|
20230913,183400,42726600,84000,84000,84000,84000,0
|
|
20230913,183300,42726600,84000,84000,84000,84000,0
|
|
20230913,183200,42726600,84000,84000,84000,84000,0
|
|
20230913,183100,42726600,84000,84000,84000,84000,0
|
|
20230913,183000,42726600,84000,84000,84000,84000,0
|
|
20230913,182900,42726600,84000,84000,84000,84000,0
|
|
20230913,182800,42726600,84000,84000,84000,84000,0
|
|
20230913,182700,42726600,84000,84000,84000,84000,0
|
|
20230913,182600,42726600,84000,84000,84000,84000,0
|
|
20230913,182500,42726600,84000,84000,84000,84000,0
|
|
20230913,182400,42726600,84000,84000,84000,84000,0
|
|
20230913,182300,42726600,84000,84000,84000,84000,0
|
|
20230913,182200,42726600,84000,84000,84000,84000,0
|
|
20230913,182100,42726600,84000,84000,84000,84000,0
|
|
20230913,182000,42726600,84000,84000,84000,84000,0
|
|
20230913,181900,42726600,84000,84000,84000,84000,79
|
|
20230913,181800,42726600,84000,84000,84000,84000,0
|
|
20230913,181700,42726600,84000,84000,84000,84000,0
|
|
20230913,181600,42726600,84000,84000,84000,84000,0
|
|
20230913,181500,42726600,84000,84000,84000,84000,0
|
|
20230913,181400,42726600,84000,84000,84000,84000,0
|
|
20230913,181300,42726600,84000,84000,84000,84000,0
|
|
20230913,181200,42726600,84000,84000,84000,84000,0
|
|
20230913,181100,42726600,84000,84000,84000,84000,0
|
|
20230913,181000,42726600,84000,84000,84000,84000,0
|
|
20230913,180900,42726600,84000,84000,84000,84000,0
|
|
20230913,180800,42726600,84000,84000,84000,84000,0
|
|
20230913,180700,42726600,84000,84000,84000,84000,0
|
|
20230913,180600,42726600,84000,84000,84000,84000,0
|
|
20230913,180500,42726600,84000,84000,84000,84000,0
|
|
20230913,180400,42726600,84000,84000,84000,84000,0
|
|
20230913,180300,42726600,84000,84000,84000,84000,0
|
|
20230913,180200,42726600,84000,84000,84000,84000,0
|
|
20230913,180100,42726600,84000,84000,84000,84000,0
|
|
20230913,180000,42726600,84000,84000,84000,84000,0
|
|
20230913,175900,42726600,84000,84000,84000,84000,0
|
|
20230913,175800,42726600,84000,84000,84000,84000,0
|
|
20230913,175700,42726600,84000,84000,84000,84000,0
|
|
20230913,175600,42726600,84000,84000,84000,84000,0
|
|
20230913,175500,42726600,84000,84000,84000,84000,0
|
|
20230913,175400,42726600,84000,84000,84000,84000,0
|
|
20230913,175300,42726600,84000,84000,84000,84000,0
|
|
20230913,175200,42726600,84000,84000,84000,84000,0
|
|
20230913,175100,42726600,84000,84000,84000,84000,0
|
|
20230913,175000,42726600,84000,84000,84000,84000,0
|
|
20230913,174900,42726600,84000,84000,84000,84000,79
|
|
20230913,174800,42726600,84000,84000,84000,84000,0
|
|
20230913,174700,42726600,84000,84000,84000,84000,0
|
|
20230913,174600,42726600,84000,84000,84000,84000,0
|
|
20230913,174500,42726600,84000,84000,84000,84000,0
|
|
20230913,174400,42726600,84000,84000,84000,84000,0
|
|
20230913,174300,42726600,84000,84000,84000,84000,0
|
|
20230913,174200,42726600,84000,84000,84000,84000,0
|
|
20230913,174100,42726600,84000,84000,84000,84000,0
|
|
20230913,174000,42726600,84000,84000,84000,84000,0
|
|
20230913,173900,42726600,84000,84000,84000,84000,0
|
|
20230913,173800,42726600,84000,84000,84000,84000,0
|
|
20230913,173700,42726600,84000,84000,84000,84000,0
|
|
20230913,173600,42726600,84000,84000,84000,84000,0
|
|
20230913,173500,42726600,84000,84000,84000,84000,0
|
|
20230913,173400,42726600,84000,84000,84000,84000,0
|
|
20230913,173300,42726600,84000,84000,84000,84000,0
|
|
20230913,173200,42726600,84000,84000,84000,84000,0
|
|
20230913,173100,42726600,84000,84000,84000,84000,0
|
|
20230913,173000,42726600,84000,84000,84000,84000,0
|
|
20230913,172900,42726600,84000,84000,84000,84000,0
|
|
20230913,172800,42726600,84000,84000,84000,84000,0
|
|
20230913,172700,42726600,84000,84000,84000,84000,0
|
|
20230913,172600,42726600,84000,84000,84000,84000,0
|
|
20230913,172500,42726600,84000,84000,84000,84000,0
|
|
20230913,172400,42726600,84000,84000,84000,84000,0
|
|
20230913,172300,42726600,84000,84000,84000,84000,0
|
|
20230913,172200,42726600,84000,84000,84000,84000,0
|
|
20230913,172100,42726600,84000,84000,84000,84000,0
|
|
20230913,172000,42726600,84000,84000,84000,84000,0
|
|
20230913,171900,42726600,84000,84000,84000,84000,79
|
|
20230913,171800,42726600,84000,84000,84000,84000,0
|
|
20230913,171700,42726600,84000,84000,84000,84000,0
|
|
20230913,171600,42726600,84000,84000,84000,84000,0
|
|
20230913,171500,42726600,84000,84000,84000,84000,0
|
|
20230913,171400,42726600,84000,84000,84000,84000,0
|
|
20230913,171300,42726600,84000,84000,84000,84000,0
|
|
20230913,171200,42726600,84000,84000,84000,84000,0
|
|
20230913,171100,42726600,84000,84000,84000,84000,0
|
|
20230913,171000,42726600,84000,84000,84000,84000,0
|
|
20230913,170900,42726600,84000,84000,84000,84000,0
|
|
20230913,170800,42726600,84000,84000,84000,84000,0
|
|
20230913,170700,42726600,84000,84000,84000,84000,0
|
|
20230913,170600,42726600,84000,84000,84000,84000,0
|
|
20230913,170500,42726600,84000,84000,84000,84000,0
|
|
20230913,170400,42726600,84000,84000,84000,84000,0
|
|
20230913,170300,42726600,84000,84000,84000,84000,0
|
|
20230913,170200,42726600,84000,84000,84000,84000,0
|
|
20230913,170100,42726600,84000,84000,84000,84000,0
|
|
20230913,170000,42726600,84000,84000,84000,84000,0
|
|
20230913,165900,42726600,84000,84000,84000,84000,0
|
|
20230913,165800,42726600,84000,84000,84000,84000,0
|
|
20230913,165700,42726600,84000,84000,84000,84000,0
|
|
20230913,165600,42726600,84000,84000,84000,84000,0
|
|
20230913,165500,42726600,84000,84000,84000,84000,0
|
|
20230913,165400,42726600,84000,84000,84000,84000,0
|
|
20230913,165300,42726600,84000,84000,84000,84000,0
|
|
20230913,165200,42726600,84000,84000,84000,84000,0
|
|
20230913,165100,42726600,84000,84000,84000,84000,0
|
|
20230913,165000,42726600,84000,84000,84000,84000,0
|
|
20230913,164900,42726600,84000,84000,84000,84000,79
|
|
20230913,164800,42726600,84000,84000,84000,84000,0
|
|
20230913,164700,42726600,84000,84000,84000,84000,0
|
|
20230913,164600,42726600,84000,84000,84000,84000,0
|
|
20230913,164500,42726600,84000,84000,84000,84000,0
|
|
20230913,164400,42726600,84000,84000,84000,84000,0
|
|
20230913,164300,42726600,84000,84000,84000,84000,0
|
|
20230913,164200,42726600,84000,84000,84000,84000,0
|
|
20230913,164100,42726600,84000,84000,84000,84000,0
|
|
20230913,164000,42726600,84000,84000,84000,84000,0
|
|
20230913,163900,42726600,84000,84000,84000,84000,0
|
|
20230913,163800,42726600,84000,84000,84000,84000,0
|
|
20230913,163700,42726600,84000,84000,84000,84000,0
|
|
20230913,163600,42726600,84000,84000,84000,84000,0
|
|
20230913,163500,42726600,84000,84000,84000,84000,0
|
|
20230913,163400,42726600,84000,84000,84000,84000,0
|
|
20230913,163300,42726600,84000,84000,84000,84000,0
|
|
20230913,163200,42726600,84000,84000,84000,84000,0
|
|
20230913,163100,42726600,84000,84000,84000,84000,0
|
|
20230913,163000,42726600,84000,84000,84000,84000,0
|
|
20230913,162900,42726600,84000,84000,84000,84000,0
|
|
20230913,162800,42726600,84000,84000,84000,84000,0
|
|
20230913,162700,42726600,84000,84000,84000,84000,0
|
|
20230913,162600,42726600,84000,84000,84000,84000,0
|
|
20230913,162500,42726600,84000,84000,84000,84000,0
|
|
20230913,162400,42726600,84000,84000,84000,84000,0
|
|
20230913,162300,42726600,84000,84000,84000,84000,0
|
|
20230913,162200,42726600,84000,84000,84000,84000,0
|
|
20230913,162100,42726600,84000,84000,84000,84000,0
|
|
20230913,162000,42726600,84000,84000,84000,84000,0
|
|
20230913,161900,42726600,84000,84000,84000,84000,79
|
|
20230913,161800,42726600,84000,84000,84000,84000,0
|
|
20230913,161700,42726600,84000,84000,84000,84000,0
|
|
20230913,161600,42726600,84000,84000,84000,84000,0
|
|
20230913,161500,42726600,84000,84000,84000,84000,0
|
|
20230913,161400,42726600,84000,84000,84000,84000,0
|
|
20230913,161300,42726600,84000,84000,84000,84000,0
|
|
20230913,161200,42726600,84000,84000,84000,84000,0
|
|
20230913,161100,42726600,84000,84000,84000,84000,0
|
|
20230913,161000,42726600,84000,84000,84000,84000,0
|
|
20230913,160900,42726600,84000,84000,84000,84000,0
|
|
20230913,160800,42726600,84000,84000,84000,84000,0
|
|
20230913,160700,42726600,84000,84000,84000,84000,0
|
|
20230913,160600,42726600,84000,84000,84000,84000,0
|
|
20230913,160500,42726600,84000,84000,84000,84000,0
|
|
20230913,160400,42726600,84000,84000,84000,84000,0
|
|
20230913,160300,42726600,84000,84000,84000,84000,0
|
|
20230913,160200,42726600,84000,84000,84000,84000,0
|
|
20230913,160100,42726600,84000,84000,84000,84000,0
|
|
20230913,160000,42726600,84000,84000,84000,84000,0
|
|
20230913,155900,42726600,84000,84000,84000,84000,0
|
|
20230913,155800,42726600,84000,84000,84000,84000,0
|
|
20230913,155700,42726600,84000,84000,84000,84000,0
|
|
20230913,155600,42726600,84000,84000,84000,84000,0
|
|
20230913,155500,42726600,84000,84000,84000,84000,0
|
|
20230913,155400,42726600,84000,84000,84000,84000,0
|
|
20230913,155300,42726600,84000,84000,84000,84000,0
|
|
20230913,155200,42726600,84000,84000,84000,84000,0
|
|
20230913,155100,42726600,84000,84000,84000,84000,0
|
|
20230913,155000,42726600,84000,84000,84000,84000,0
|
|
20230913,154900,42726600,84000,84000,84000,84000,79
|
|
20230913,154800,42726600,84000,84000,84000,84000,0
|
|
20230913,154700,42726600,84000,84000,84000,84000,0
|
|
20230913,154600,42726600,84000,84000,84000,84000,0
|
|
20230913,154500,42726600,84000,84000,84000,84000,0
|
|
20230913,154400,42726600,84000,84000,84000,84000,0
|
|
20230913,154300,42726600,84000,84000,84000,84000,0
|
|
20230913,154200,42726600,84000,84000,84000,84000,0
|
|
20230913,154100,42726600,84000,84000,84000,84000,0
|
|
20230913,154000,42726600,84000,84000,84000,84000,0
|
|
20230913,153900,42726600,84000,84000,84000,84000,0
|
|
20230913,153800,42726600,84000,84000,84000,84000,0
|
|
20230913,153700,42726600,84000,84000,84000,84000,0
|
|
20230913,153600,42726600,84000,84000,84000,84000,0
|
|
20230913,153500,42726600,84000,84000,84000,84000,0
|
|
20230913,153400,42726600,84000,84000,84000,84000,0
|
|
20230913,153300,42726600,84000,84000,84000,84000,0
|
|
20230913,153200,42726600,84000,84000,84000,84000,0
|
|
20230913,153100,42726600,84000,84000,84000,84000,0
|
|
20230913,153000,42726600,84000,84000,84000,84000,79
|
|
20230913,152900,36090600,86300,86300,86300,86300,0
|
|
20230913,152800,36090600,86300,86300,86300,86300,0
|
|
20230913,152700,36090600,86300,86300,86300,86300,0
|
|
20230913,152600,36090600,86300,86300,86300,86300,0
|
|
20230913,152500,36090600,86300,86300,86300,86300,0
|
|
20230913,152400,36090600,86300,86300,86300,86300,0
|
|
20230913,152300,36090600,86300,86300,86300,86300,0
|
|
20230913,152200,36090600,86300,86300,86300,86300,0
|
|
20230913,152100,36090600,86300,86300,86300,86300,0
|
|
20230913,152000,36090600,86300,86300,86300,86300,0
|
|
20230913,151900,36090600,86300,86300,86300,86300,0
|
|
20230913,151800,36090600,86300,86300,86300,86300,0
|
|
20230913,151700,36090600,86300,86300,86300,86300,0
|
|
20230913,151600,36090600,86300,86300,86300,86300,0
|
|
20230913,151500,36090600,86300,86300,86300,86300,0
|
|
20230913,151400,36090600,86300,86300,86300,86300,0
|
|
20230913,151300,36090600,86300,86300,86300,86300,0
|
|
20230913,151200,36090600,86300,86300,86300,86300,0
|
|
20230913,151100,36090600,86300,86300,86300,86300,0
|
|
20230913,151000,36090600,86300,86300,86300,86300,2
|
|
20230913,150900,35918000,86300,86300,86300,86300,0
|
|
20230913,150800,35918000,86300,86300,86300,86300,0
|
|
20230913,150700,35918000,86300,86300,86300,86300,0
|
|
20230913,150600,35918000,86300,86300,86300,86300,0
|
|
20230913,150500,35918000,86300,86300,86300,86300,0
|
|
20230913,150400,35918000,86300,86300,86300,86300,1
|
|
20230913,150300,35831700,86600,86600,86600,86600,0
|
|
20230913,150200,35831700,86600,86600,86600,86600,0
|
|
20230913,150100,35831700,86600,86600,86600,86600,0
|
|
20230913,150000,35831700,86600,86600,86600,86600,1
|
|
20230913,145900,35745100,86600,86600,86600,86600,0
|
|
20230913,145800,35745100,86600,86600,86600,86600,0
|
|
20230913,145700,35745100,86600,86600,86600,86600,0
|
|
20230913,145600,35745100,86600,86600,86600,86600,0
|
|
20230913,145500,35745100,86600,86600,86600,86600,1
|
|
20230913,145400,35658500,86600,86600,86600,86600,0
|
|
20230913,145300,35658500,86600,86600,86600,86600,0
|
|
20230913,145200,35658500,86600,86600,86600,86600,0
|
|
20230913,145100,35658500,86600,86600,86600,86600,0
|
|
20230913,145000,35658500,86600,86600,86600,86600,0
|
|
20230913,144900,35658500,86600,86600,86600,86600,0
|
|
20230913,144800,35658500,86600,86600,86600,86600,0
|
|
20230913,144700,35658500,86600,86600,86600,86600,0
|
|
20230913,144600,35658500,86600,86300,86600,86300,2
|
|
20230913,144500,35485600,86200,86200,86200,86200,0
|
|
20230913,144400,35485600,86200,86200,86200,86200,0
|
|
20230913,144300,35485600,86200,86200,86200,86200,0
|
|
20230913,144200,35485600,86200,86200,86200,86200,0
|
|
20230913,144100,35485600,86200,86200,86200,86200,0
|
|
20230913,144000,35485600,86200,86200,86200,86200,0
|
|
20230913,143900,35485600,86200,86200,86200,86200,0
|
|
20230913,143800,35485600,86200,86200,86200,86200,0
|
|
20230913,143700,35485600,86200,86200,86200,86200,0
|
|
20230913,143600,35485600,86200,86200,86200,86200,0
|
|
20230913,143500,35485600,86200,86200,86200,86200,0
|
|
20230913,143400,35485600,86200,86200,86200,86200,0
|
|
20230913,143300,35485600,86200,86200,86200,86200,0
|
|
20230913,143200,35485600,86200,86200,86200,86200,0
|
|
20230913,143100,35485600,86200,86200,86200,86200,0
|
|
20230913,143000,35485600,86200,86200,86200,86200,0
|
|
20230913,142900,35485600,86200,86200,86200,86200,0
|
|
20230913,142800,35485600,86200,86200,86200,86200,0
|
|
20230913,142700,35485600,86200,86200,86200,86200,0
|
|
20230913,142600,35485600,86200,86200,86200,86200,0
|
|
20230913,142500,35485600,86200,86200,86200,86200,0
|
|
20230913,142400,35485600,86200,86400,86400,86200,5
|
|
20230913,142300,35054200,86800,86800,86800,86800,0
|
|
20230913,142200,35054200,86800,86800,86800,86800,0
|
|
20230913,142100,35054200,86800,86800,86800,86800,1
|
|
20230913,142000,34967400,86800,86800,86800,86800,0
|
|
20230913,141900,34967400,86800,86800,86800,86800,0
|
|
20230913,141800,34967400,86800,86800,86800,86800,1
|
|
20230913,141700,34880600,86800,86800,86800,86800,0
|
|
20230913,141600,34880600,86800,86800,86800,86800,1
|
|
20230913,141500,34793800,86800,86800,86800,86800,0
|
|
20230913,141400,34793800,86800,86800,86800,86800,0
|
|
20230913,141300,34793800,86800,86800,86800,86800,0
|
|
20230913,141200,34793800,86800,86800,86800,86800,0
|
|
20230913,141100,34793800,86800,86800,86800,86800,0
|
|
20230913,141000,34793800,86800,86800,86800,86800,2
|
|
20230913,140900,34620200,86800,86800,86800,86800,0
|
|
20230913,140800,34620200,86800,86800,86800,86800,0
|
|
20230913,140700,34620200,86800,86800,86800,86800,0
|
|
20230913,140600,34620200,86800,86800,86800,86800,0
|
|
20230913,140500,34620200,86800,86800,86800,86800,0
|
|
20230913,140400,34620200,86800,86800,86800,86800,0
|
|
20230913,140300,34620200,86800,86800,86800,86800,0
|
|
20230913,140200,34620200,86800,86800,86800,86800,0
|
|
20230913,140100,34620200,86800,86800,86800,86800,0
|
|
20230913,140000,34620200,86800,86800,86800,86800,0
|
|
20230913,135900,34620200,86800,86800,86800,86800,10
|
|
20230913,135800,33752200,86900,86900,86900,86900,0
|
|
20230913,135700,33752200,86900,86900,86900,86900,0
|
|
20230913,135600,33752200,86900,86900,86900,86900,0
|
|
20230913,135500,33752200,86900,86900,86900,86900,0
|
|
20230913,135400,33752200,86900,86900,86900,86900,0
|
|
20230913,135300,33752200,86900,86900,86900,86900,0
|
|
20230913,135200,33752200,86900,86900,86900,86900,0
|
|
20230913,135100,33752200,86900,86900,86900,86900,0
|
|
20230913,135000,33752200,86900,86900,86900,86900,0
|
|
20230913,134900,33752200,86900,86900,86900,86900,0
|
|
20230913,134800,33752200,86900,86900,86900,86900,0
|
|
20230913,134700,33752200,86900,86900,86900,86900,0
|
|
20230913,134600,33752200,86900,86900,86900,86900,0
|
|
20230913,134500,33752200,86900,86900,86900,86900,0
|
|
20230913,134400,33752200,86900,86900,86900,86900,0
|
|
20230913,134300,33752200,86900,86900,86900,86900,0
|
|
20230913,134200,33752200,86900,86900,86900,86900,0
|
|
20230913,134100,33752200,86900,86900,86900,86900,0
|
|
20230913,134000,33752200,86900,86900,86900,86900,0
|
|
20230913,133900,33752200,86900,86900,86900,86900,0
|
|
20230913,133800,33752200,86900,86900,86900,86900,0
|
|
20230913,133700,33752200,86900,86900,86900,86900,2
|
|
20230913,133600,33578400,86500,86500,86500,86500,0
|
|
20230913,133500,33578400,86500,86500,86500,86500,0
|
|
20230913,133400,33578400,86500,86500,86500,86500,0
|
|
20230913,133300,33578400,86500,86500,86500,86500,0
|
|
20230913,133200,33578400,86500,86500,86500,86500,0
|
|
20230913,133100,33578400,86500,86500,86500,86500,0
|
|
20230913,133000,33578400,86500,86500,86500,86500,0
|
|
20230913,132900,33578400,86500,86500,86500,86500,0
|
|
20230913,132800,33578400,86500,86500,86500,86500,0
|
|
20230913,132700,33578400,86500,86500,86500,86500,0
|
|
20230913,132600,33578400,86500,86500,86500,86500,0
|
|
20230913,132500,33578400,86500,86500,86500,86500,0
|
|
20230913,132400,33578400,86500,86500,86500,86500,0
|
|
20230913,132300,33578400,86500,86500,86500,86500,0
|
|
20230913,132200,33578400,86500,86500,86500,86500,0
|
|
20230913,132100,33578400,86500,86500,86500,86500,1
|
|
20230913,132000,33491900,86100,86100,86100,86100,0
|
|
20230913,131900,33491900,86100,86100,86100,86100,0
|
|
20230913,131800,33491900,86100,86100,86100,86100,0
|
|
20230913,131700,33491900,86100,86100,86100,86100,0
|
|
20230913,131600,33491900,86100,86100,86100,86100,0
|
|
20230913,131500,33491900,86100,86500,86500,86100,2
|
|
20230913,131400,33319300,86100,86100,86100,86100,1
|
|
20230913,131300,33233200,86800,86800,86800,86800,0
|
|
20230913,131200,33233200,86800,86800,86800,86800,0
|
|
20230913,131100,33233200,86800,86800,86800,86800,0
|
|
20230913,131000,33233200,86800,86800,86800,86800,0
|
|
20230913,130900,33233200,86800,86800,86800,86800,0
|
|
20230913,130800,33233200,86800,86800,86800,86800,0
|
|
20230913,130700,33233200,86800,86800,86800,86800,0
|
|
20230913,130600,33233200,86800,86800,86800,86800,0
|
|
20230913,130500,33233200,86800,86800,86800,86800,0
|
|
20230913,130400,33233200,86800,86800,86800,86800,12
|
|
20230913,130300,32191600,86700,86500,86700,86500,17
|
|
20230913,130200,30718200,86000,86000,86000,86000,0
|
|
20230913,130100,30718200,86000,86200,86200,86000,120
|
|
20230913,130000,20394300,87600,87600,87600,87600,1
|
|
20230913,125900,20306700,86100,86100,86100,86100,0
|
|
20230913,125800,20306700,86100,86100,86100,86100,0
|
|
20230913,125700,20306700,86100,86100,86100,86100,0
|
|
20230913,125600,20306700,86100,86100,86100,86100,0
|
|
20230913,125500,20306700,86100,86100,86100,86100,0
|
|
20230913,125400,20306700,86100,86100,86100,86100,0
|
|
20230913,125300,20306700,86100,86100,86100,86100,0
|
|
20230913,125200,20306700,86100,86800,86800,86100,23
|
|
20230913,125100,18318700,87700,87700,87700,87700,0
|
|
20230913,125000,18318700,87700,87700,87700,87700,0
|
|
20230913,124900,18318700,87700,87700,87700,87700,0
|
|
20230913,124800,18318700,87700,87700,87700,87700,0
|
|
20230913,124700,18318700,87700,87700,87700,87700,0
|
|
20230913,124600,18318700,87700,87700,87700,87700,0
|
|
20230913,124500,18318700,87700,87700,87700,87700,0
|
|
20230913,124400,18318700,87700,87700,87700,87700,0
|
|
20230913,124300,18318700,87700,87700,87700,87700,0
|
|
20230913,124200,18318700,87700,87700,87700,87700,0
|
|
20230913,124100,18318700,87700,87700,87700,87700,0
|
|
20230913,124000,18318700,87700,87700,87700,87700,0
|
|
20230913,123900,18318700,87700,87700,87700,87700,0
|
|
20230913,123800,18318700,87700,87700,87700,87700,0
|
|
20230913,123700,18318700,87700,87700,87700,87700,0
|
|
20230913,123600,18318700,87700,87700,87700,87700,0
|
|
20230913,123500,18318700,87700,87700,87700,87700,0
|
|
20230913,123400,18318700,87700,87700,87700,87700,0
|
|
20230913,123300,18318700,87700,87700,87700,87700,0
|
|
20230913,123200,18318700,87700,87700,87700,87700,0
|
|
20230913,123100,18318700,87700,87700,87700,87700,0
|
|
20230913,123000,18318700,87700,87700,87700,87700,0
|
|
20230913,122900,18318700,87700,87700,87700,87700,0
|
|
20230913,122800,18318700,87700,87700,87700,87700,0
|
|
20230913,122700,18318700,87700,87700,87700,87700,0
|
|
20230913,122600,18318700,87700,87700,87700,87700,0
|
|
20230913,122500,18318700,87700,87700,87700,87700,0
|
|
20230913,122400,18318700,87700,87700,87700,87700,0
|
|
20230913,122300,18318700,87700,87700,87700,87700,0
|
|
20230913,122200,18318700,87700,87700,87700,87700,0
|
|
20230913,122100,18318700,87700,87700,87700,87700,0
|
|
20230913,122000,18318700,87700,87700,87700,87700,0
|
|
20230913,121900,18318700,87700,87700,87700,87700,0
|
|
20230913,121800,18318700,87700,87700,87700,87700,0
|
|
20230913,121700,18318700,87700,87700,87700,87700,0
|
|
20230913,121600,18318700,87700,87700,87700,87700,0
|
|
20230913,121500,18318700,87700,87700,87700,87700,0
|
|
20230913,121400,18318700,87700,87700,87700,87700,0
|
|
20230913,121300,18318700,87700,87700,87700,87700,0
|
|
20230913,121200,18318700,87700,87700,87700,87700,0
|
|
20230913,121100,18318700,87700,87700,87700,87700,0
|
|
20230913,121000,18318700,87700,87700,87700,87700,0
|
|
20230913,120900,18318700,87700,87700,87700,87700,0
|
|
20230913,120800,18318700,87700,87700,87700,87700,0
|
|
20230913,120700,18318700,87700,87700,87700,87700,0
|
|
20230913,120600,18318700,87700,87700,87700,87700,0
|
|
20230913,120500,18318700,87700,87700,87700,87700,0
|
|
20230913,120400,18318700,87700,87700,87700,87700,0
|
|
20230913,120300,18318700,87700,87700,87700,87700,0
|
|
20230913,120200,18318700,87700,87700,87700,87700,0
|
|
20230913,120100,18318700,87700,87700,87700,87700,0
|
|
20230913,120000,18318700,87700,87700,87700,87700,0
|
|
20230913,115900,18318700,87700,87700,87700,87700,0
|
|
20230913,115800,18318700,87700,87700,87700,87700,0
|
|
20230913,115700,18318700,87700,87700,87700,87700,0
|
|
20230913,115600,18318700,87700,87700,87700,87700,0
|
|
20230913,115500,18318700,87700,87700,87700,87700,0
|
|
20230913,115400,18318700,87700,87700,87700,87700,0
|
|
20230913,115300,18318700,87700,87700,87700,87700,0
|
|
20230913,115200,18318700,87700,87700,87700,87700,0
|
|
20230913,115100,18318700,87700,87700,87700,87700,0
|
|
20230913,115000,18318700,87700,87700,87700,87700,0
|
|
20230913,114900,18318700,87700,87700,87700,87700,0
|
|
20230913,114800,18318700,87700,87700,87700,87700,0
|
|
20230913,114700,18318700,87700,87700,87700,87700,0
|
|
20230913,114600,18318700,87700,87700,87700,87700,0
|
|
20230913,114500,18318700,87700,87700,87700,87700,0
|
|
20230913,114400,18318700,87700,87700,87700,87700,0
|
|
20230913,114300,18318700,87700,87700,87700,87700,0
|
|
20230913,114200,18318700,87700,87700,87700,87700,0
|
|
20230913,114100,18318700,87700,87700,87700,87700,0
|
|
20230913,114000,18318700,87700,87700,87700,87700,0
|
|
20230913,113900,18318700,87700,87700,87700,87700,0
|
|
20230913,113800,18318700,87700,87700,87700,87700,0
|
|
20230913,113700,18318700,87700,87700,87700,87700,0
|
|
20230913,113600,18318700,87700,87700,87700,87700,0
|
|
20230913,113500,18318700,87700,87700,87700,87700,0
|
|
20230913,113400,18318700,87700,87700,87700,87700,1
|
|
20230913,113300,18231000,87700,87700,87700,87700,0
|
|
20230913,113200,18231000,87700,87700,87700,87700,0
|
|
20230913,113100,18231000,87700,87700,87700,87700,57
|
|
20230913,113000,13232100,87700,87700,87700,87700,0
|
|
20230913,112900,13232100,87700,87700,87700,87700,0
|
|
20230913,112800,13232100,87700,87700,87700,87700,0
|
|
20230913,112700,13232100,87700,87700,87700,87700,0
|
|
20230913,112600,13232100,87700,87700,87700,87700,0
|
|
20230913,112500,13232100,87700,87700,87700,87700,0
|
|
20230913,112400,13232100,87700,87700,87700,87700,0
|
|
20230913,112300,13232100,87700,87700,87700,87700,0
|
|
20230913,112200,13232100,87700,87700,87700,87700,0
|
|
20230913,112100,13232100,87700,87700,87700,87700,1
|
|
20230913,112000,13144400,87800,87800,87800,87800,0
|
|
20230913,111900,13144400,87800,87800,87800,87800,0
|
|
20230913,111800,13144400,87800,87800,87800,87800,0
|
|
20230913,111700,13144400,87800,87800,87800,87800,0
|
|
20230913,111600,13144400,87800,87800,87800,87800,0
|
|
20230913,111500,13144400,87800,87800,87800,87800,1
|
|
20230913,111400,13056600,87800,87800,87800,87800,0
|
|
20230913,111300,13056600,87800,87800,87800,87800,0
|
|
20230913,111200,13056600,87800,87800,87800,87800,1
|
|
20230913,111100,12968800,87800,87800,87800,87800,0
|
|
20230913,111000,12968800,87800,87800,87800,87800,0
|
|
20230913,110900,12968800,87800,87800,87800,87800,0
|
|
20230913,110800,12968800,87800,87800,87800,87800,0
|
|
20230913,110700,12968800,87800,87800,87800,87800,0
|
|
20230913,110600,12968800,87800,87800,87800,87800,0
|
|
20230913,110500,12968800,87800,87800,87800,87800,0
|
|
20230913,110400,12968800,87800,87800,87800,87800,0
|
|
20230913,110300,12968800,87800,87800,87800,87800,0
|
|
20230913,110200,12968800,87800,87800,87800,87800,0
|
|
20230913,110100,12968800,87800,87800,87800,87800,0
|
|
20230913,110000,12968800,87800,87800,87800,87800,1
|
|
20230913,105900,12881000,87800,87800,87800,87800,0
|
|
20230913,105800,12881000,87800,87800,87800,87800,0
|
|
20230913,105700,12881000,87800,87800,87800,87800,0
|
|
20230913,105600,12881000,87800,87800,87800,87800,0
|
|
20230913,105500,12881000,87800,87800,87800,87800,0
|
|
20230913,105400,12881000,87800,87800,87800,87800,0
|
|
20230913,105300,12881000,87800,87800,87800,87800,0
|
|
20230913,105200,12881000,87800,87800,87800,87800,0
|
|
20230913,105100,12881000,87800,87800,87800,87800,0
|
|
20230913,105000,12881000,87800,87800,87800,87800,0
|
|
20230913,104900,12881000,87800,87800,87800,87800,0
|
|
20230913,104800,12881000,87800,87800,87800,87800,0
|
|
20230913,104700,12881000,87800,87800,87800,87800,0
|
|
20230913,104600,12881000,87800,87800,87800,87800,0
|
|
20230913,104500,12881000,87800,87800,87800,87800,0
|
|
20230913,104400,12881000,87800,87800,87800,87800,0
|
|
20230913,104300,12881000,87800,87800,87800,87800,0
|
|
20230913,104200,12881000,87800,87800,87800,87800,0
|
|
20230913,104100,12881000,87800,87800,87800,87800,0
|
|
20230913,104000,12881000,87800,87800,87800,87800,0
|
|
20230913,103900,12881000,87800,87800,87800,87800,0
|
|
20230913,103800,12881000,87800,87800,87800,87800,0
|
|
20230913,103700,12881000,87800,87800,87800,87800,0
|
|
20230913,103600,12881000,87800,87800,87800,87800,0
|
|
20230913,103500,12881000,87800,87800,87800,87800,0
|
|
20230913,103400,12881000,87800,87800,87800,87800,0
|
|
20230913,103300,12881000,87800,87800,87800,87800,0
|
|
20230913,103200,12881000,87800,87800,87800,87800,0
|
|
20230913,103100,12881000,87800,87800,87800,87800,0
|
|
20230913,103000,12881000,87800,87800,87800,87800,0
|
|
20230913,102900,12881000,87800,87800,87800,87800,0
|
|
20230913,102800,12881000,87800,87800,87800,87800,0
|
|
20230913,102700,12881000,87800,87800,87800,87800,0
|
|
20230913,102600,12881000,87800,87800,87800,87800,0
|
|
20230913,102500,12881000,87800,87800,87800,87800,0
|
|
20230913,102400,12881000,87800,87800,87800,87800,0
|
|
20230913,102300,12881000,87800,87800,87800,87800,0
|
|
20230913,102200,12881000,87800,87800,87800,87800,0
|
|
20230913,102100,12881000,87800,87800,87800,87800,0
|
|
20230913,102000,12881000,87800,87800,87800,87800,0
|
|
20230913,101900,12881000,87800,87800,87800,87800,0
|
|
20230913,101800,12881000,87800,87800,87800,87800,0
|
|
20230913,101700,12881000,87800,87800,87800,87800,0
|
|
20230913,101600,12881000,87800,87800,87800,87800,0
|
|
20230913,101500,12881000,87800,87800,87800,87800,0
|
|
20230913,101400,12881000,87800,87800,87800,87800,0
|
|
20230913,101300,12881000,87800,87800,87800,87800,0
|
|
20230913,101200,12881000,87800,87800,87800,87800,0
|
|
20230913,101100,12881000,87800,87800,87800,87800,0
|
|
20230913,101000,12881000,87800,87800,87800,87800,0
|
|
20230913,100900,12881000,87800,87800,87800,87800,0
|
|
20230913,100800,12881000,87800,87800,87800,87800,0
|
|
20230913,100700,12881000,87800,87800,87800,87800,0
|
|
20230913,100600,12881000,87800,87800,87800,87800,0
|
|
20230913,100500,12881000,87800,87800,87800,87800,0
|
|
20230913,100400,12881000,87800,87800,87800,87800,0
|
|
20230913,100300,12881000,87800,87800,87800,87800,0
|
|
20230913,100200,12881000,87800,87800,87800,87800,0
|
|
20230913,100100,12881000,87800,87800,87800,87800,0
|
|
20230913,100000,12881000,87800,87800,87800,87800,0
|
|
20230913,095900,12881000,87800,87800,87800,87800,0
|
|
20230913,095800,12881000,87800,87800,87800,87800,0
|
|
20230913,095700,12881000,87800,87800,87800,87800,0
|
|
20230913,095600,12881000,87800,87800,87800,87800,0
|
|
20230913,095500,12881000,87800,87800,87800,87800,0
|
|
20230913,095400,12881000,87800,87800,87800,87800,0
|
|
20230913,095300,12881000,87800,87800,87800,87800,0
|
|
20230913,095200,12881000,87800,87800,87800,87800,0
|
|
20230913,095100,12881000,87800,87800,87800,87800,1
|
|
20230913,095000,12793200,87700,87700,87700,87700,0
|
|
20230913,094900,12793200,87700,87700,87700,87700,0
|
|
20230913,094800,12793200,87700,87700,87700,87700,0
|
|
20230913,094700,12793200,87700,87700,87700,87700,0
|
|
20230913,094600,12793200,87700,87700,87700,87700,0
|
|
20230913,094500,12793200,87700,87700,87700,87700,2
|
|
20230913,094400,12617800,87000,87000,87000,87000,1
|
|
20230913,094300,12530800,86300,86300,86300,86300,0
|
|
20230913,094200,12530800,86300,86300,86300,86300,0
|
|
20230913,094100,12530800,86300,86300,86300,86300,2
|
|
20230913,094000,12358200,86200,86200,86200,86200,0
|
|
20230913,093900,12358200,86200,86200,86200,86200,2
|
|
20230913,093800,12185800,85900,87700,87700,85400,56
|
|
20230913,093700,7305800,87700,87700,87700,87700,1
|
|
20230913,093600,7218100,88000,88000,88000,88000,0
|
|
20230913,093500,7218100,88000,88000,88000,88000,0
|
|
20230913,093400,7218100,88000,88000,88000,88000,0
|
|
20230913,093300,7218100,88000,88000,88000,88000,0
|
|
20230913,093200,7218100,88000,88000,88000,88000,0
|
|
20230913,093100,7218100,88000,88000,88000,88000,0
|
|
20230913,093000,7218100,88000,88000,88000,88000,6
|
|
20230913,092900,6690100,87800,87800,87800,87800,0
|
|
20230913,092800,6690100,87800,87800,87800,87800,0
|
|
20230913,092700,6690100,87800,87800,87800,87800,0
|
|
20230913,092600,6690100,87800,87800,87800,87800,0
|
|
20230913,092500,6690100,87800,87800,87800,87800,0
|
|
20230913,092400,6690100,87800,87800,87800,87800,0
|
|
20230913,092300,6690100,87800,87800,87800,87800,0
|
|
20230913,092200,6690100,87800,87800,87800,87800,0
|
|
20230913,092100,6690100,87800,87800,87800,87800,0
|
|
20230913,092000,6690100,87800,87800,87800,87800,0
|
|
20230913,091900,6690100,87800,87800,87800,87800,0
|
|
20230913,091800,6690100,87800,87800,87800,87800,0
|
|
20230913,091700,6690100,87800,87800,87800,87800,19
|
|
20230913,091600,5021900,89600,89600,89600,89600,0
|
|
20230913,091500,5021900,89600,89600,89600,89600,0
|
|
20230913,091400,5021900,89600,89600,89600,89600,1
|
|
20230913,091300,4932300,87800,87800,87800,87800,1
|
|
20230913,091200,4844500,87400,87400,87400,87400,0
|
|
20230913,091100,4844500,87400,87400,87400,87400,0
|
|
20230913,091000,4844500,87400,87400,87400,87400,0
|
|
20230913,090900,4844500,87400,87400,87400,87400,2
|
|
20230913,090800,4669700,89800,89800,89800,89800,0
|
|
20230913,090700,4669700,89800,89800,89800,89800,0
|
|
20230913,090600,4669700,89800,89800,89800,89800,0
|
|
20230913,090500,4669700,89800,89800,89800,89800,0
|
|
20230913,090400,4669700,89800,89800,89800,89800,1
|
|
20230913,090300,4579900,89800,89800,89800,89800,0
|
|
20230913,090200,4579900,89800,89800,89800,89800,0
|
|
20230913,090100,4579900,89800,89800,89800,89800,50
|
|
20230913,090000,89900,89900,89900,89900,89900,1
|