654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195100,26727900,86200,86200,86200,86200,33
|
|
20230918,195000,26727900,86200,86200,86200,86200,0
|
|
20230918,194900,26727900,86200,86200,86200,86200,0
|
|
20230918,194800,26727900,86200,86200,86200,86200,0
|
|
20230918,194700,26727900,86200,86200,86200,86200,0
|
|
20230918,194600,26727900,86200,86200,86200,86200,0
|
|
20230918,194500,26727900,86200,86200,86200,86200,0
|
|
20230918,194400,26727900,86200,86200,86200,86200,0
|
|
20230918,194300,26727900,86200,86200,86200,86200,0
|
|
20230918,194200,26727900,86200,86200,86200,86200,0
|
|
20230918,194100,26727900,86200,86200,86200,86200,0
|
|
20230918,194000,26727900,86200,86200,86200,86200,0
|
|
20230918,193900,26727900,86200,86200,86200,86200,0
|
|
20230918,193800,26727900,86200,86200,86200,86200,0
|
|
20230918,193700,26727900,86200,86200,86200,86200,0
|
|
20230918,193600,26727900,86200,86200,86200,86200,0
|
|
20230918,193500,26727900,86200,86200,86200,86200,0
|
|
20230918,193400,26727900,86200,86200,86200,86200,0
|
|
20230918,193300,26727900,86200,86200,86200,86200,0
|
|
20230918,193200,26727900,86200,86200,86200,86200,0
|
|
20230918,193100,26727900,86200,86200,86200,86200,0
|
|
20230918,193000,26727900,86200,86200,86200,86200,0
|
|
20230918,192900,26727900,86200,86200,86200,86200,0
|
|
20230918,192800,26727900,86200,86200,86200,86200,0
|
|
20230918,192700,26727900,86200,86200,86200,86200,0
|
|
20230918,192600,26727900,86200,86200,86200,86200,0
|
|
20230918,192500,26727900,86200,86200,86200,86200,0
|
|
20230918,192400,26727900,86200,86200,86200,86200,0
|
|
20230918,192300,26727900,86200,86200,86200,86200,0
|
|
20230918,192200,26727900,86200,86200,86200,86200,0
|
|
20230918,192100,26727900,86200,86200,86200,86200,33
|
|
20230918,192000,26727900,86200,86200,86200,86200,0
|
|
20230918,191900,26727900,86200,86200,86200,86200,0
|
|
20230918,191800,26727900,86200,86200,86200,86200,0
|
|
20230918,191700,26727900,86200,86200,86200,86200,0
|
|
20230918,191600,26727900,86200,86200,86200,86200,0
|
|
20230918,191500,26727900,86200,86200,86200,86200,0
|
|
20230918,191400,26727900,86200,86200,86200,86200,0
|
|
20230918,191300,26727900,86200,86200,86200,86200,0
|
|
20230918,191200,26727900,86200,86200,86200,86200,0
|
|
20230918,191100,26727900,86200,86200,86200,86200,0
|
|
20230918,191000,26727900,86200,86200,86200,86200,0
|
|
20230918,190900,26727900,86200,86200,86200,86200,0
|
|
20230918,190800,26727900,86200,86200,86200,86200,0
|
|
20230918,190700,26727900,86200,86200,86200,86200,0
|
|
20230918,190600,26727900,86200,86200,86200,86200,0
|
|
20230918,190500,26727900,86200,86200,86200,86200,0
|
|
20230918,190400,26727900,86200,86200,86200,86200,0
|
|
20230918,190300,26727900,86200,86200,86200,86200,0
|
|
20230918,190200,26727900,86200,86200,86200,86200,0
|
|
20230918,190100,26727900,86200,86200,86200,86200,0
|
|
20230918,190000,26727900,86200,86200,86200,86200,0
|
|
20230918,185900,26727900,86200,86200,86200,86200,0
|
|
20230918,185800,26727900,86200,86200,86200,86200,0
|
|
20230918,185700,26727900,86200,86200,86200,86200,0
|
|
20230918,185600,26727900,86200,86200,86200,86200,0
|
|
20230918,185500,26727900,86200,86200,86200,86200,0
|
|
20230918,185400,26727900,86200,86200,86200,86200,0
|
|
20230918,185300,26727900,86200,86200,86200,86200,0
|
|
20230918,185200,26727900,86200,86200,86200,86200,0
|
|
20230918,185100,26727900,86200,86200,86200,86200,33
|
|
20230918,185000,26727900,86200,86200,86200,86200,0
|
|
20230918,184900,26727900,86200,86200,86200,86200,0
|
|
20230918,184800,26727900,86200,86200,86200,86200,0
|
|
20230918,184700,26727900,86200,86200,86200,86200,0
|
|
20230918,184600,26727900,86200,86200,86200,86200,0
|
|
20230918,184500,26727900,86200,86200,86200,86200,0
|
|
20230918,184400,26727900,86200,86200,86200,86200,0
|
|
20230918,184300,26727900,86200,86200,86200,86200,0
|
|
20230918,184200,26727900,86200,86200,86200,86200,0
|
|
20230918,184100,26727900,86200,86200,86200,86200,0
|
|
20230918,184000,26727900,86200,86200,86200,86200,0
|
|
20230918,183900,26727900,86200,86200,86200,86200,0
|
|
20230918,183800,26727900,86200,86200,86200,86200,0
|
|
20230918,183700,26727900,86200,86200,86200,86200,0
|
|
20230918,183600,26727900,86200,86200,86200,86200,0
|
|
20230918,183500,26727900,86200,86200,86200,86200,0
|
|
20230918,183400,26727900,86200,86200,86200,86200,0
|
|
20230918,183300,26727900,86200,86200,86200,86200,0
|
|
20230918,183200,26727900,86200,86200,86200,86200,0
|
|
20230918,183100,26727900,86200,86200,86200,86200,0
|
|
20230918,183000,26727900,86200,86200,86200,86200,0
|
|
20230918,182900,26727900,86200,86200,86200,86200,0
|
|
20230918,182800,26727900,86200,86200,86200,86200,0
|
|
20230918,182700,26727900,86200,86200,86200,86200,0
|
|
20230918,182600,26727900,86200,86200,86200,86200,0
|
|
20230918,182500,26727900,86200,86200,86200,86200,0
|
|
20230918,182400,26727900,86200,86200,86200,86200,0
|
|
20230918,182300,26727900,86200,86200,86200,86200,0
|
|
20230918,182200,26727900,86200,86200,86200,86200,0
|
|
20230918,182100,26727900,86200,86200,86200,86200,33
|
|
20230918,182000,26727900,86200,86200,86200,86200,0
|
|
20230918,181900,26727900,86200,86200,86200,86200,0
|
|
20230918,181800,26727900,86200,86200,86200,86200,0
|
|
20230918,181700,26727900,86200,86200,86200,86200,0
|
|
20230918,181600,26727900,86200,86200,86200,86200,0
|
|
20230918,181500,26727900,86200,86200,86200,86200,0
|
|
20230918,181400,26727900,86200,86200,86200,86200,0
|
|
20230918,181300,26727900,86200,86200,86200,86200,0
|
|
20230918,181200,26727900,86200,86200,86200,86200,0
|
|
20230918,181100,26727900,86200,86200,86200,86200,0
|
|
20230918,181000,26727900,86200,86200,86200,86200,0
|
|
20230918,180900,26727900,86200,86200,86200,86200,0
|
|
20230918,180800,26727900,86200,86200,86200,86200,0
|
|
20230918,180700,26727900,86200,86200,86200,86200,0
|
|
20230918,180600,26727900,86200,86200,86200,86200,0
|
|
20230918,180500,26727900,86200,86200,86200,86200,0
|
|
20230918,180400,26727900,86200,86200,86200,86200,0
|
|
20230918,180300,26727900,86200,86200,86200,86200,0
|
|
20230918,180200,26727900,86200,86200,86200,86200,0
|
|
20230918,180100,26727900,86200,86200,86200,86200,0
|
|
20230918,180000,26727900,86200,86200,86200,86200,0
|
|
20230918,175900,26727900,86200,86200,86200,86200,0
|
|
20230918,175800,26727900,86200,86200,86200,86200,0
|
|
20230918,175700,26727900,86200,86200,86200,86200,0
|
|
20230918,175600,26727900,86200,86200,86200,86200,0
|
|
20230918,175500,26727900,86200,86200,86200,86200,0
|
|
20230918,175400,26727900,86200,86200,86200,86200,0
|
|
20230918,175300,26727900,86200,86200,86200,86200,0
|
|
20230918,175200,26727900,86200,86200,86200,86200,0
|
|
20230918,175100,26727900,86200,86200,86200,86200,33
|
|
20230918,175000,26727900,86200,86200,86200,86200,0
|
|
20230918,174900,26727900,86200,86200,86200,86200,0
|
|
20230918,174800,26727900,86200,86200,86200,86200,0
|
|
20230918,174700,26727900,86200,86200,86200,86200,0
|
|
20230918,174600,26727900,86200,86200,86200,86200,0
|
|
20230918,174500,26727900,86200,86200,86200,86200,0
|
|
20230918,174400,26727900,86200,86200,86200,86200,0
|
|
20230918,174300,26727900,86200,86200,86200,86200,0
|
|
20230918,174200,26727900,86200,86200,86200,86200,0
|
|
20230918,174100,26727900,86200,86200,86200,86200,0
|
|
20230918,174000,26727900,86200,86200,86200,86200,0
|
|
20230918,173900,26727900,86200,86200,86200,86200,0
|
|
20230918,173800,26727900,86200,86200,86200,86200,0
|
|
20230918,173700,26727900,86200,86200,86200,86200,0
|
|
20230918,173600,26727900,86200,86200,86200,86200,0
|
|
20230918,173500,26727900,86200,86200,86200,86200,0
|
|
20230918,173400,26727900,86200,86200,86200,86200,0
|
|
20230918,173300,26727900,86200,86200,86200,86200,0
|
|
20230918,173200,26727900,86200,86200,86200,86200,0
|
|
20230918,173100,26727900,86200,86200,86200,86200,0
|
|
20230918,173000,26727900,86200,86200,86200,86200,0
|
|
20230918,172900,26727900,86200,86200,86200,86200,0
|
|
20230918,172800,26727900,86200,86200,86200,86200,0
|
|
20230918,172700,26727900,86200,86200,86200,86200,0
|
|
20230918,172600,26727900,86200,86200,86200,86200,0
|
|
20230918,172500,26727900,86200,86200,86200,86200,0
|
|
20230918,172400,26727900,86200,86200,86200,86200,0
|
|
20230918,172300,26727900,86200,86200,86200,86200,0
|
|
20230918,172200,26727900,86200,86200,86200,86200,0
|
|
20230918,172100,26727900,86200,86200,86200,86200,33
|
|
20230918,172000,26727900,86200,86200,86200,86200,0
|
|
20230918,171900,26727900,86200,86200,86200,86200,0
|
|
20230918,171800,26727900,86200,86200,86200,86200,0
|
|
20230918,171700,26727900,86200,86200,86200,86200,0
|
|
20230918,171600,26727900,86200,86200,86200,86200,0
|
|
20230918,171500,26727900,86200,86200,86200,86200,0
|
|
20230918,171400,26727900,86200,86200,86200,86200,0
|
|
20230918,171300,26727900,86200,86200,86200,86200,0
|
|
20230918,171200,26727900,86200,86200,86200,86200,0
|
|
20230918,171100,26727900,86200,86200,86200,86200,0
|
|
20230918,171000,26727900,86200,86200,86200,86200,0
|
|
20230918,170900,26727900,86200,86200,86200,86200,0
|
|
20230918,170800,26727900,86200,86200,86200,86200,0
|
|
20230918,170700,26727900,86200,86200,86200,86200,0
|
|
20230918,170600,26727900,86200,86200,86200,86200,0
|
|
20230918,170500,26727900,86200,86200,86200,86200,0
|
|
20230918,170400,26727900,86200,86200,86200,86200,0
|
|
20230918,170300,26727900,86200,86200,86200,86200,0
|
|
20230918,170200,26727900,86200,86200,86200,86200,0
|
|
20230918,170100,26727900,86200,86200,86200,86200,0
|
|
20230918,170000,26727900,86200,86200,86200,86200,0
|
|
20230918,165900,26727900,86200,86200,86200,86200,0
|
|
20230918,165800,26727900,86200,86200,86200,86200,0
|
|
20230918,165700,26727900,86200,86200,86200,86200,0
|
|
20230918,165600,26727900,86200,86200,86200,86200,0
|
|
20230918,165500,26727900,86200,86200,86200,86200,0
|
|
20230918,165400,26727900,86200,86200,86200,86200,0
|
|
20230918,165300,26727900,86200,86200,86200,86200,0
|
|
20230918,165200,26727900,86200,86200,86200,86200,0
|
|
20230918,165100,26727900,86200,86200,86200,86200,33
|
|
20230918,165000,26727900,86200,86200,86200,86200,0
|
|
20230918,164900,26727900,86200,86200,86200,86200,0
|
|
20230918,164800,26727900,86200,86200,86200,86200,0
|
|
20230918,164700,26727900,86200,86200,86200,86200,0
|
|
20230918,164600,26727900,86200,86200,86200,86200,0
|
|
20230918,164500,26727900,86200,86200,86200,86200,0
|
|
20230918,164400,26727900,86200,86200,86200,86200,0
|
|
20230918,164300,26727900,86200,86200,86200,86200,0
|
|
20230918,164200,26727900,86200,86200,86200,86200,0
|
|
20230918,164100,26727900,86200,86200,86200,86200,0
|
|
20230918,164000,26727900,86200,86200,86200,86200,0
|
|
20230918,163900,26727900,86200,86200,86200,86200,0
|
|
20230918,163800,26727900,86200,86200,86200,86200,0
|
|
20230918,163700,26727900,86200,86200,86200,86200,0
|
|
20230918,163600,26727900,86200,86200,86200,86200,0
|
|
20230918,163500,26727900,86200,86200,86200,86200,0
|
|
20230918,163400,26727900,86200,86200,86200,86200,0
|
|
20230918,163300,26727900,86200,86200,86200,86200,0
|
|
20230918,163200,26727900,86200,86200,86200,86200,0
|
|
20230918,163100,26727900,86200,86200,86200,86200,0
|
|
20230918,163000,26727900,86200,86200,86200,86200,0
|
|
20230918,162900,26727900,86200,86200,86200,86200,0
|
|
20230918,162800,26727900,86200,86200,86200,86200,0
|
|
20230918,162700,26727900,86200,86200,86200,86200,0
|
|
20230918,162600,26727900,86200,86200,86200,86200,0
|
|
20230918,162500,26727900,86200,86200,86200,86200,0
|
|
20230918,162400,26727900,86200,86200,86200,86200,0
|
|
20230918,162300,26727900,86200,86200,86200,86200,0
|
|
20230918,162200,26727900,86200,86200,86200,86200,0
|
|
20230918,162100,26727900,86200,86200,86200,86200,33
|
|
20230918,162000,26727900,86200,86200,86200,86200,0
|
|
20230918,161900,26727900,86200,86200,86200,86200,0
|
|
20230918,161800,26727900,86200,86200,86200,86200,0
|
|
20230918,161700,26727900,86200,86200,86200,86200,0
|
|
20230918,161600,26727900,86200,86200,86200,86200,0
|
|
20230918,161500,26727900,86200,86200,86200,86200,0
|
|
20230918,161400,26727900,86200,86200,86200,86200,0
|
|
20230918,161300,26727900,86200,86200,86200,86200,0
|
|
20230918,161200,26727900,86200,86200,86200,86200,0
|
|
20230918,161100,26727900,86200,86200,86200,86200,0
|
|
20230918,161000,26727900,86200,86200,86200,86200,0
|
|
20230918,160900,26727900,86200,86200,86200,86200,0
|
|
20230918,160800,26727900,86200,86200,86200,86200,0
|
|
20230918,160700,26727900,86200,86200,86200,86200,0
|
|
20230918,160600,26727900,86200,86200,86200,86200,0
|
|
20230918,160500,26727900,86200,86200,86200,86200,0
|
|
20230918,160400,26727900,86200,86200,86200,86200,0
|
|
20230918,160300,26727900,86200,86200,86200,86200,0
|
|
20230918,160200,26727900,86200,86200,86200,86200,0
|
|
20230918,160100,26727900,86200,86200,86200,86200,0
|
|
20230918,160000,26727900,86200,86200,86200,86200,0
|
|
20230918,155900,26727900,86200,86200,86200,86200,0
|
|
20230918,155800,26727900,86200,86200,86200,86200,0
|
|
20230918,155700,26727900,86200,86200,86200,86200,0
|
|
20230918,155600,26727900,86200,86200,86200,86200,0
|
|
20230918,155500,26727900,86200,86200,86200,86200,0
|
|
20230918,155400,26727900,86200,86200,86200,86200,0
|
|
20230918,155300,26727900,86200,86200,86200,86200,0
|
|
20230918,155200,26727900,86200,86200,86200,86200,0
|
|
20230918,155100,26727900,86200,86200,86200,86200,33
|
|
20230918,155000,26727900,86200,86200,86200,86200,0
|
|
20230918,154900,26727900,86200,86200,86200,86200,0
|
|
20230918,154800,26727900,86200,86200,86200,86200,0
|
|
20230918,154700,26727900,86200,86200,86200,86200,0
|
|
20230918,154600,26727900,86200,86200,86200,86200,0
|
|
20230918,154500,26727900,86200,86200,86200,86200,0
|
|
20230918,154400,26727900,86200,86200,86200,86200,0
|
|
20230918,154300,26727900,86200,86200,86200,86200,0
|
|
20230918,154200,26727900,86200,86200,86200,86200,0
|
|
20230918,154100,26727900,86200,86200,86200,86200,0
|
|
20230918,154000,26727900,86200,86200,86200,86200,0
|
|
20230918,153900,26727900,86200,86200,86200,86200,0
|
|
20230918,153800,26727900,86200,86200,86200,86200,0
|
|
20230918,153700,26727900,86200,86200,86200,86200,0
|
|
20230918,153600,26727900,86200,86200,86200,86200,0
|
|
20230918,153500,26727900,86200,86200,86200,86200,0
|
|
20230918,153400,26727900,86200,86200,86200,86200,0
|
|
20230918,153300,26727900,86200,86200,86200,86200,0
|
|
20230918,153200,26727900,86200,86200,86200,86200,0
|
|
20230918,153100,26727900,86200,86200,86200,86200,0
|
|
20230918,153000,26727900,86200,86200,86200,86200,33
|
|
20230918,152900,23883300,86200,86200,86200,86200,0
|
|
20230918,152800,23883300,86200,86200,86200,86200,0
|
|
20230918,152700,23883300,86200,86200,86200,86200,0
|
|
20230918,152600,23883300,86200,86200,86200,86200,0
|
|
20230918,152500,23883300,86200,86200,86200,86200,0
|
|
20230918,152400,23883300,86200,86200,86200,86200,0
|
|
20230918,152300,23883300,86200,86200,86200,86200,0
|
|
20230918,152200,23883300,86200,86200,86200,86200,0
|
|
20230918,152100,23883300,86200,86200,86200,86200,0
|
|
20230918,152000,23883300,86200,86200,86200,86200,0
|
|
20230918,151900,23883300,86200,86200,86200,86200,1
|
|
20230918,151800,23797100,86200,86200,86200,86200,0
|
|
20230918,151700,23797100,86200,86200,86200,86200,0
|
|
20230918,151600,23797100,86200,86200,86200,86200,0
|
|
20230918,151500,23797100,86200,86200,86200,86200,0
|
|
20230918,151400,23797100,86200,86200,86200,86200,0
|
|
20230918,151300,23797100,86200,86200,86200,86200,0
|
|
20230918,151200,23797100,86200,86200,86200,86200,0
|
|
20230918,151100,23797100,86200,86200,86200,86200,11
|
|
20230918,151000,22848900,86600,85600,86600,85500,3
|
|
20230918,150900,22591200,86600,86600,86600,86600,0
|
|
20230918,150800,22591200,86600,86600,86600,86600,0
|
|
20230918,150700,22591200,86600,86600,86600,86600,0
|
|
20230918,150600,22591200,86600,86600,86600,86600,5
|
|
20230918,150500,22158200,85700,85700,85700,85700,0
|
|
20230918,150400,22158200,85700,85700,85700,85700,0
|
|
20230918,150300,22158200,85700,85700,85700,85700,0
|
|
20230918,150200,22158200,85700,85700,85700,85700,1
|
|
20230918,150100,22072500,86600,86600,86600,86600,0
|
|
20230918,150000,22072500,86600,86600,86600,86600,0
|
|
20230918,145900,22072500,86600,86600,86600,86600,0
|
|
20230918,145800,22072500,86600,86600,86600,86600,0
|
|
20230918,145700,22072500,86600,86600,86600,86600,0
|
|
20230918,145600,22072500,86600,86600,86600,86600,0
|
|
20230918,145500,22072500,86600,86600,86600,86600,0
|
|
20230918,145400,22072500,86600,86600,86600,86600,0
|
|
20230918,145300,22072500,86600,86600,86600,86600,0
|
|
20230918,145200,22072500,86600,86600,86600,86600,0
|
|
20230918,145100,22072500,86600,86600,86600,86600,0
|
|
20230918,145000,22072500,86600,86600,86600,86600,0
|
|
20230918,144900,22072500,86600,86600,86600,86600,0
|
|
20230918,144800,22072500,86600,86600,86600,86600,0
|
|
20230918,144700,22072500,86600,86600,86600,86600,0
|
|
20230918,144600,22072500,86600,86600,86600,86600,0
|
|
20230918,144500,22072500,86600,86600,86600,86600,0
|
|
20230918,144400,22072500,86600,86600,86600,86600,0
|
|
20230918,144300,22072500,86600,86600,86600,86600,0
|
|
20230918,144200,22072500,86600,86600,86600,86600,0
|
|
20230918,144100,22072500,86600,86600,86600,86600,0
|
|
20230918,144000,22072500,86600,86600,86600,86600,0
|
|
20230918,143900,22072500,86600,86600,86600,86600,0
|
|
20230918,143800,22072500,86600,86600,86600,86600,0
|
|
20230918,143700,22072500,86600,86600,86600,86600,0
|
|
20230918,143600,22072500,86600,86600,86600,86600,0
|
|
20230918,143500,22072500,86600,86600,86600,86600,0
|
|
20230918,143400,22072500,86600,86600,86600,86600,0
|
|
20230918,143300,22072500,86600,86600,86600,86600,0
|
|
20230918,143200,22072500,86600,86600,86600,86600,0
|
|
20230918,143100,22072500,86600,86600,86600,86600,0
|
|
20230918,143000,22072500,86600,86600,86600,86600,0
|
|
20230918,142900,22072500,86600,86600,86600,86600,0
|
|
20230918,142800,22072500,86600,86600,86600,86600,0
|
|
20230918,142700,22072500,86600,86600,86600,86600,0
|
|
20230918,142600,22072500,86600,86600,86600,86600,0
|
|
20230918,142500,22072500,86600,86600,86600,86600,0
|
|
20230918,142400,22072500,86600,86600,86600,86600,0
|
|
20230918,142300,22072500,86600,86600,86600,86600,0
|
|
20230918,142200,22072500,86600,86600,86600,86600,0
|
|
20230918,142100,22072500,86600,86600,86600,86600,0
|
|
20230918,142000,22072500,86600,86600,86600,86600,0
|
|
20230918,141900,22072500,86600,86600,86600,86600,0
|
|
20230918,141800,22072500,86600,86600,86600,86600,0
|
|
20230918,141700,22072500,86600,86600,86600,86600,0
|
|
20230918,141600,22072500,86600,86600,86600,86600,0
|
|
20230918,141500,22072500,86600,86600,86600,86600,0
|
|
20230918,141400,22072500,86600,86600,86600,86600,0
|
|
20230918,141300,22072500,86600,86600,86600,86600,0
|
|
20230918,141200,22072500,86600,86600,86600,86600,0
|
|
20230918,141100,22072500,86600,86600,86600,86600,0
|
|
20230918,141000,22072500,86600,86600,86600,86600,0
|
|
20230918,140900,22072500,86600,86600,86600,86600,0
|
|
20230918,140800,22072500,86600,86600,86600,86600,0
|
|
20230918,140700,22072500,86600,86600,86600,86600,0
|
|
20230918,140600,22072500,86600,86600,86600,86600,0
|
|
20230918,140500,22072500,86600,86600,86600,86600,2
|
|
20230918,140400,21899300,86600,86600,86600,86600,0
|
|
20230918,140300,21899300,86600,86600,86600,86600,0
|
|
20230918,140200,21899300,86600,86600,86600,86600,0
|
|
20230918,140100,21899300,86600,86600,86600,86600,0
|
|
20230918,140000,21899300,86600,86600,86600,86600,0
|
|
20230918,135900,21899300,86600,86600,86600,86600,0
|
|
20230918,135800,21899300,86600,86600,86600,86600,0
|
|
20230918,135700,21899300,86600,86600,86600,86600,0
|
|
20230918,135600,21899300,86600,86600,86600,86600,0
|
|
20230918,135500,21899300,86600,86600,86600,86600,0
|
|
20230918,135400,21899300,86600,86600,86600,86600,0
|
|
20230918,135300,21899300,86600,86600,86600,86600,0
|
|
20230918,135200,21899300,86600,86600,86600,86600,0
|
|
20230918,135100,21899300,86600,86600,86600,86600,0
|
|
20230918,135000,21899300,86600,86600,86600,86600,0
|
|
20230918,134900,21899300,86600,86600,86600,86600,0
|
|
20230918,134800,21899300,86600,86600,86600,86600,0
|
|
20230918,134700,21899300,86600,86600,86600,86600,0
|
|
20230918,134600,21899300,86600,86600,86600,86600,0
|
|
20230918,134500,21899300,86600,86600,86600,86600,0
|
|
20230918,134400,21899300,86600,86600,86600,86600,0
|
|
20230918,134300,21899300,86600,86600,86600,86600,0
|
|
20230918,134200,21899300,86600,86600,86600,86600,0
|
|
20230918,134100,21899300,86600,86600,86600,86600,0
|
|
20230918,134000,21899300,86600,86600,86600,86600,0
|
|
20230918,133900,21899300,86600,86600,86600,86600,0
|
|
20230918,133800,21899300,86600,86600,86600,86600,0
|
|
20230918,133700,21899300,86600,86600,86600,86600,0
|
|
20230918,133600,21899300,86600,86600,86600,86600,0
|
|
20230918,133500,21899300,86600,86600,86600,86600,0
|
|
20230918,133400,21899300,86600,86600,86600,86600,0
|
|
20230918,133300,21899300,86600,86600,86600,86600,0
|
|
20230918,133200,21899300,86600,86600,86600,86600,0
|
|
20230918,133100,21899300,86600,86600,86600,86600,0
|
|
20230918,133000,21899300,86600,86600,86600,86600,0
|
|
20230918,132900,21899300,86600,86600,86600,86600,0
|
|
20230918,132800,21899300,86600,86600,86600,86600,0
|
|
20230918,132700,21899300,86600,86600,86600,86600,0
|
|
20230918,132600,21899300,86600,86600,86600,86600,0
|
|
20230918,132500,21899300,86600,86600,86600,86600,0
|
|
20230918,132400,21899300,86600,86600,86600,86600,0
|
|
20230918,132300,21899300,86600,86600,86600,86600,0
|
|
20230918,132200,21899300,86600,86600,86600,86600,0
|
|
20230918,132100,21899300,86600,86600,86600,86600,0
|
|
20230918,132000,21899300,86600,86600,86600,86600,0
|
|
20230918,131900,21899300,86600,86600,86600,86600,0
|
|
20230918,131800,21899300,86600,86600,86600,86600,0
|
|
20230918,131700,21899300,86600,86600,86600,86600,0
|
|
20230918,131600,21899300,86600,86600,86600,86600,0
|
|
20230918,131500,21899300,86600,86600,86600,86600,0
|
|
20230918,131400,21899300,86600,86600,86600,86600,0
|
|
20230918,131300,21899300,86600,86600,86600,86600,0
|
|
20230918,131200,21899300,86600,86600,86600,86600,0
|
|
20230918,131100,21899300,86600,86600,86600,86600,0
|
|
20230918,131000,21899300,86600,86600,86600,86600,0
|
|
20230918,130900,21899300,86600,86600,86600,86600,0
|
|
20230918,130800,21899300,86600,86600,86600,86600,0
|
|
20230918,130700,21899300,86600,86600,86600,86600,0
|
|
20230918,130600,21899300,86600,86600,86600,86600,0
|
|
20230918,130500,21899300,86600,86600,86600,86600,0
|
|
20230918,130400,21899300,86600,86600,86600,86600,0
|
|
20230918,130300,21899300,86600,86600,86600,86600,0
|
|
20230918,130200,21899300,86600,86600,86600,86600,0
|
|
20230918,130100,21899300,86600,86600,86600,86600,0
|
|
20230918,130000,21899300,86600,86600,86600,86600,1
|
|
20230918,125900,21812700,86700,86700,86700,86700,0
|
|
20230918,125800,21812700,86700,86700,86700,86700,0
|
|
20230918,125700,21812700,86700,86700,86700,86700,0
|
|
20230918,125600,21812700,86700,86700,86700,86700,0
|
|
20230918,125500,21812700,86700,86700,86700,86700,0
|
|
20230918,125400,21812700,86700,86700,86700,86700,0
|
|
20230918,125300,21812700,86700,86700,86700,86700,0
|
|
20230918,125200,21812700,86700,86700,86700,86700,0
|
|
20230918,125100,21812700,86700,86700,86700,86700,0
|
|
20230918,125000,21812700,86700,86700,86700,86700,0
|
|
20230918,124900,21812700,86700,86700,86700,86700,0
|
|
20230918,124800,21812700,86700,86700,86700,86700,0
|
|
20230918,124700,21812700,86700,86700,86700,86700,0
|
|
20230918,124600,21812700,86700,86700,86700,86700,0
|
|
20230918,124500,21812700,86700,86700,86700,86700,0
|
|
20230918,124400,21812700,86700,86700,86700,86700,0
|
|
20230918,124300,21812700,86700,86700,86700,86700,0
|
|
20230918,124200,21812700,86700,86700,86700,86700,0
|
|
20230918,124100,21812700,86700,86700,86700,86700,0
|
|
20230918,124000,21812700,86700,86700,86700,86700,0
|
|
20230918,123900,21812700,86700,86700,86700,86700,0
|
|
20230918,123800,21812700,86700,86700,86700,86700,0
|
|
20230918,123700,21812700,86700,86700,86700,86700,0
|
|
20230918,123600,21812700,86700,86700,86700,86700,0
|
|
20230918,123500,21812700,86700,86300,86700,86300,10
|
|
20230918,123400,20947400,86600,86300,86600,86300,65
|
|
20230918,123300,15320800,85200,85200,85200,85200,0
|
|
20230918,123200,15320800,85200,85200,85200,85200,0
|
|
20230918,123100,15320800,85200,85200,85200,85200,0
|
|
20230918,123000,15320800,85200,85200,85200,85200,0
|
|
20230918,122900,15320800,85200,85200,85200,85200,0
|
|
20230918,122800,15320800,85200,85200,85200,85200,0
|
|
20230918,122700,15320800,85200,85200,85200,85200,0
|
|
20230918,122600,15320800,85200,85200,85200,85200,0
|
|
20230918,122500,15320800,85200,85200,85200,85200,0
|
|
20230918,122400,15320800,85200,85200,85200,85200,0
|
|
20230918,122300,15320800,85200,85200,85200,85200,0
|
|
20230918,122200,15320800,85200,85200,85200,85200,0
|
|
20230918,122100,15320800,85200,85200,85200,85200,0
|
|
20230918,122000,15320800,85200,85200,85200,85200,0
|
|
20230918,121900,15320800,85200,85200,85200,85200,0
|
|
20230918,121800,15320800,85200,85200,85200,85200,0
|
|
20230918,121700,15320800,85200,85200,85200,85200,0
|
|
20230918,121600,15320800,85200,85200,85200,85200,0
|
|
20230918,121500,15320800,85200,85200,85200,85200,0
|
|
20230918,121400,15320800,85200,85200,85200,85200,0
|
|
20230918,121300,15320800,85200,85200,85200,85200,0
|
|
20230918,121200,15320800,85200,85200,85200,85200,0
|
|
20230918,121100,15320800,85200,85200,85200,85200,0
|
|
20230918,121000,15320800,85200,85200,85200,85200,0
|
|
20230918,120900,15320800,85200,85200,85200,85200,0
|
|
20230918,120800,15320800,85200,85200,85200,85200,0
|
|
20230918,120700,15320800,85200,85200,85200,85200,0
|
|
20230918,120600,15320800,85200,85200,85200,85200,0
|
|
20230918,120500,15320800,85200,85200,85200,85200,0
|
|
20230918,120400,15320800,85200,85200,85200,85200,0
|
|
20230918,120300,15320800,85200,85200,85200,85200,0
|
|
20230918,120200,15320800,85200,85200,85200,85200,0
|
|
20230918,120100,15320800,85200,85200,85200,85200,0
|
|
20230918,120000,15320800,85200,85200,85200,85200,0
|
|
20230918,115900,15320800,85200,85200,85200,85200,0
|
|
20230918,115800,15320800,85200,85200,85200,85200,0
|
|
20230918,115700,15320800,85200,85200,85200,85200,0
|
|
20230918,115600,15320800,85200,85200,85200,85200,0
|
|
20230918,115500,15320800,85200,85200,85200,85200,0
|
|
20230918,115400,15320800,85200,85200,85200,85200,0
|
|
20230918,115300,15320800,85200,85200,85200,85200,0
|
|
20230918,115200,15320800,85200,85200,85200,85200,0
|
|
20230918,115100,15320800,85200,85200,85200,85200,0
|
|
20230918,115000,15320800,85200,85200,85200,85200,0
|
|
20230918,114900,15320800,85200,85200,85200,85200,0
|
|
20230918,114800,15320800,85200,85200,85200,85200,2
|
|
20230918,114700,15150400,85200,85200,85200,85200,0
|
|
20230918,114600,15150400,85200,85200,85200,85200,0
|
|
20230918,114500,15150400,85200,85200,85200,85200,0
|
|
20230918,114400,15150400,85200,85200,85200,85200,0
|
|
20230918,114300,15150400,85200,85200,85200,85200,0
|
|
20230918,114200,15150400,85200,85200,85200,85200,0
|
|
20230918,114100,15150400,85200,85200,85200,85200,0
|
|
20230918,114000,15150400,85200,85200,85200,85200,0
|
|
20230918,113900,15150400,85200,85200,85200,85200,0
|
|
20230918,113800,15150400,85200,85200,85200,85200,0
|
|
20230918,113700,15150400,85200,85200,85200,85200,0
|
|
20230918,113600,15150400,85200,85200,85200,85200,0
|
|
20230918,113500,15150400,85200,85200,85200,85200,0
|
|
20230918,113400,15150400,85200,85200,85200,85200,0
|
|
20230918,113300,15150400,85200,85200,85200,85200,0
|
|
20230918,113200,15150400,85200,85200,85200,85200,0
|
|
20230918,113100,15150400,85200,85200,85200,85200,0
|
|
20230918,113000,15150400,85200,85200,85200,85200,0
|
|
20230918,112900,15150400,85200,85200,85200,85200,0
|
|
20230918,112800,15150400,85200,85200,85200,85200,0
|
|
20230918,112700,15150400,85200,85200,85200,85200,0
|
|
20230918,112600,15150400,85200,85300,85300,85200,3
|
|
20230918,112500,14894600,86700,86700,86700,86700,0
|
|
20230918,112400,14894600,86700,86700,86700,86700,0
|
|
20230918,112300,14894600,86700,86700,86700,86700,0
|
|
20230918,112200,14894600,86700,86700,86700,86700,0
|
|
20230918,112100,14894600,86700,86700,86700,86700,0
|
|
20230918,112000,14894600,86700,86700,86700,86700,0
|
|
20230918,111900,14894600,86700,86700,86700,86700,0
|
|
20230918,111800,14894600,86700,86700,86700,86700,0
|
|
20230918,111700,14894600,86700,86700,86700,86700,1
|
|
20230918,111600,14807900,86700,86700,86700,86700,0
|
|
20230918,111500,14807900,86700,86700,86700,86700,0
|
|
20230918,111400,14807900,86700,86700,86700,86700,0
|
|
20230918,111300,14807900,86700,86700,86700,86700,0
|
|
20230918,111200,14807900,86700,86700,86700,86700,0
|
|
20230918,111100,14807900,86700,86700,86700,86700,1
|
|
20230918,111000,14721200,86700,86700,86700,86700,0
|
|
20230918,110900,14721200,86700,86700,86700,86700,0
|
|
20230918,110800,14721200,86700,86700,86700,86700,0
|
|
20230918,110700,14721200,86700,86700,86700,86700,0
|
|
20230918,110600,14721200,86700,86700,86700,86700,0
|
|
20230918,110500,14721200,86700,86700,86700,86700,0
|
|
20230918,110400,14721200,86700,86700,86700,86700,0
|
|
20230918,110300,14721200,86700,86700,86700,86700,1
|
|
20230918,110200,14634500,86700,86700,86700,86700,0
|
|
20230918,110100,14634500,86700,86700,86700,86700,0
|
|
20230918,110000,14634500,86700,86700,86700,86700,0
|
|
20230918,105900,14634500,86700,86700,86700,86700,0
|
|
20230918,105800,14634500,86700,86700,86700,86700,5
|
|
20230918,105700,14201000,85600,85600,85600,85600,0
|
|
20230918,105600,14201000,85600,85300,85600,85200,31
|
|
20230918,105500,11559200,85100,85100,85100,85100,0
|
|
20230918,105400,11559200,85100,86700,86700,85100,20
|
|
20230918,105300,9837200,86900,86900,86900,86900,0
|
|
20230918,105200,9837200,86900,86900,86900,86900,0
|
|
20230918,105100,9837200,86900,86900,86900,86900,0
|
|
20230918,105000,9837200,86900,86900,86900,86900,0
|
|
20230918,104900,9837200,86900,86900,86900,86900,0
|
|
20230918,104800,9837200,86900,86900,86900,86900,0
|
|
20230918,104700,9837200,86900,86900,86900,86900,0
|
|
20230918,104600,9837200,86900,86900,86900,86900,0
|
|
20230918,104500,9837200,86900,86900,86900,86900,0
|
|
20230918,104400,9837200,86900,86900,86900,86900,0
|
|
20230918,104300,9837200,86900,86900,86900,86900,0
|
|
20230918,104200,9837200,86900,86900,86900,86900,0
|
|
20230918,104100,9837200,86900,86900,86900,86900,0
|
|
20230918,104000,9837200,86900,86900,86900,86900,0
|
|
20230918,103900,9837200,86900,86900,86900,86900,0
|
|
20230918,103800,9837200,86900,86900,86900,86900,0
|
|
20230918,103700,9837200,86900,86900,86900,86900,0
|
|
20230918,103600,9837200,86900,86900,86900,86900,0
|
|
20230918,103500,9837200,86900,86900,86900,86900,0
|
|
20230918,103400,9837200,86900,86900,86900,86900,0
|
|
20230918,103300,9837200,86900,86900,86900,86900,0
|
|
20230918,103200,9837200,86900,86900,86900,86900,0
|
|
20230918,103100,9837200,86900,86900,86900,86900,0
|
|
20230918,103000,9837200,86900,86900,86900,86900,0
|
|
20230918,102900,9837200,86900,86900,86900,86900,0
|
|
20230918,102800,9837200,86900,86900,86900,86900,0
|
|
20230918,102700,9837200,86900,86900,86900,86900,0
|
|
20230918,102600,9837200,86900,86900,86900,86900,0
|
|
20230918,102500,9837200,86900,86900,86900,86900,0
|
|
20230918,102400,9837200,86900,86900,86900,86900,0
|
|
20230918,102300,9837200,86900,86900,86900,86900,0
|
|
20230918,102200,9837200,86900,86900,86900,86900,0
|
|
20230918,102100,9837200,86900,86900,86900,86900,0
|
|
20230918,102000,9837200,86900,86900,86900,86900,0
|
|
20230918,101900,9837200,86900,86900,86900,86900,0
|
|
20230918,101800,9837200,86900,86900,86900,86900,0
|
|
20230918,101700,9837200,86900,86900,86900,86900,0
|
|
20230918,101600,9837200,86900,86900,86900,86900,0
|
|
20230918,101500,9837200,86900,86900,86900,86900,0
|
|
20230918,101400,9837200,86900,86900,86900,86900,0
|
|
20230918,101300,9837200,86900,86900,86900,86900,0
|
|
20230918,101200,9837200,86900,86900,86900,86900,3
|
|
20230918,101100,9576500,86900,86900,86900,86900,0
|
|
20230918,101000,9576500,86900,86900,86900,86900,0
|
|
20230918,100900,9576500,86900,86900,86900,86900,0
|
|
20230918,100800,9576500,86900,86900,86900,86900,5
|
|
20230918,100700,9142000,86900,86900,86900,86900,0
|
|
20230918,100600,9142000,86900,86900,86900,86900,0
|
|
20230918,100500,9142000,86900,86900,86900,86900,0
|
|
20230918,100400,9142000,86900,86900,86900,86900,0
|
|
20230918,100300,9142000,86900,86900,86900,86900,4
|
|
20230918,100200,8794400,87000,87000,87000,87000,2
|
|
20230918,100100,8620400,87000,87000,87000,87000,0
|
|
20230918,100000,8620400,87000,87000,87000,87000,1
|
|
20230918,095900,8533400,87400,87400,87400,87400,0
|
|
20230918,095800,8533400,87400,87400,87400,87400,0
|
|
20230918,095700,8533400,87400,87400,87400,87400,0
|
|
20230918,095600,8533400,87400,87400,87400,87400,0
|
|
20230918,095500,8533400,87400,87400,87400,87400,0
|
|
20230918,095400,8533400,87400,87400,87400,87400,0
|
|
20230918,095300,8533400,87400,87400,87400,87400,0
|
|
20230918,095200,8533400,87400,87400,87400,87400,0
|
|
20230918,095100,8533400,87400,87400,87400,87400,5
|
|
20230918,095000,8096400,87400,87400,87400,87400,0
|
|
20230918,094900,8096400,87400,87400,87400,87400,0
|
|
20230918,094800,8096400,87400,87100,87400,87100,6
|
|
20230918,094700,7572600,87400,87400,87400,87400,0
|
|
20230918,094600,7572600,87400,87400,87400,87400,0
|
|
20230918,094500,7572600,87400,87400,87400,87400,0
|
|
20230918,094400,7572600,87400,87400,87400,87400,0
|
|
20230918,094300,7572600,87400,87400,87400,87400,0
|
|
20230918,094200,7572600,87400,87400,87400,87400,0
|
|
20230918,094100,7572600,87400,87400,87400,87400,0
|
|
20230918,094000,7572600,87400,86900,87400,86900,3
|
|
20230918,093900,7311300,86900,86900,86900,86900,0
|
|
20230918,093800,7311300,86900,86900,86900,86900,0
|
|
20230918,093700,7311300,86900,86900,86900,86900,0
|
|
20230918,093600,7311300,86900,86900,86900,86900,1
|
|
20230918,093500,7224400,86900,86900,86900,86900,0
|
|
20230918,093400,7224400,86900,87000,87100,86900,54
|
|
20230918,093300,2527900,87000,87000,87000,87000,13
|
|
20230918,093200,1396900,87400,87400,87400,87400,0
|
|
20230918,093100,1396900,87400,87400,87400,87400,0
|
|
20230918,093000,1396900,87400,87400,87400,87400,0
|
|
20230918,092900,1396900,87400,87400,87400,87400,0
|
|
20230918,092800,1396900,87400,87400,87400,87400,0
|
|
20230918,092700,1396900,87400,87400,87400,87400,0
|
|
20230918,092600,1396900,87400,87400,87400,87400,0
|
|
20230918,092500,1396900,87400,87400,87400,87400,0
|
|
20230918,092400,1396900,87400,87400,87400,87400,0
|
|
20230918,092300,1396900,87400,87400,87400,87400,0
|
|
20230918,092200,1396900,87400,87400,87400,87400,0
|
|
20230918,092100,1396900,87400,87400,87400,87400,0
|
|
20230918,092000,1396900,87400,87400,87400,87400,0
|
|
20230918,091900,1396900,87400,87400,87400,87400,0
|
|
20230918,091800,1396900,87400,87400,87400,87400,0
|
|
20230918,091700,1396900,87400,87400,87400,87400,0
|
|
20230918,091600,1396900,87400,87400,87400,87400,0
|
|
20230918,091500,1396900,87400,87400,87400,87400,0
|
|
20230918,091400,1396900,87400,87400,87400,87400,0
|
|
20230918,091300,1396900,87400,87400,87400,87400,0
|
|
20230918,091200,1396900,87400,87400,87400,87400,0
|
|
20230918,091100,1396900,87400,87400,87400,87400,0
|
|
20230918,091000,1396900,87400,87400,87400,87400,0
|
|
20230918,090900,1396900,87400,87400,87400,87400,0
|
|
20230918,090800,1396900,87400,87400,87400,87400,0
|
|
20230918,090700,1396900,87400,87400,87400,87400,0
|
|
20230918,090600,1396900,87400,87400,87400,87400,0
|
|
20230918,090500,1396900,87400,87400,87400,87400,0
|
|
20230918,090400,1396900,87400,87400,87400,87400,0
|
|
20230918,090300,1396900,87400,87400,87400,87400,0
|
|
20230918,090200,1396900,87400,87400,87400,87400,0
|
|
20230918,090100,1396900,87400,87400,87400,87400,2
|
|
20230918,090000,1222100,87500,86600,87500,86600,14
|