658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,70948500,89500,89500,89500,89500,24
|
|
20230925,195400,70948500,89500,89500,89500,89500,0
|
|
20230925,195300,70948500,89500,89500,89500,89500,0
|
|
20230925,195200,70948500,89500,89500,89500,89500,0
|
|
20230925,195100,70948500,89500,89500,89500,89500,0
|
|
20230925,195000,70948500,89500,89500,89500,89500,0
|
|
20230925,194900,70948500,89500,89500,89500,89500,0
|
|
20230925,194800,70948500,89500,89500,89500,89500,0
|
|
20230925,194700,70948500,89500,89500,89500,89500,0
|
|
20230925,194600,70948500,89500,89500,89500,89500,0
|
|
20230925,194500,70948500,89500,89500,89500,89500,0
|
|
20230925,194400,70948500,89500,89500,89500,89500,0
|
|
20230925,194300,70948500,89500,89500,89500,89500,0
|
|
20230925,194200,70948500,89500,89500,89500,89500,0
|
|
20230925,194100,70948500,89500,89500,89500,89500,0
|
|
20230925,194000,70948500,89500,89500,89500,89500,0
|
|
20230925,193900,70948500,89500,89500,89500,89500,0
|
|
20230925,193800,70948500,89500,89500,89500,89500,0
|
|
20230925,193700,70948500,89500,89500,89500,89500,0
|
|
20230925,193600,70948500,89500,89500,89500,89500,0
|
|
20230925,193500,70948500,89500,89500,89500,89500,0
|
|
20230925,193400,70948500,89500,89500,89500,89500,0
|
|
20230925,193300,70948500,89500,89500,89500,89500,0
|
|
20230925,193200,70948500,89500,89500,89500,89500,0
|
|
20230925,193100,70948500,89500,89500,89500,89500,0
|
|
20230925,193000,70948500,89500,89500,89500,89500,0
|
|
20230925,192900,70948500,89500,89500,89500,89500,0
|
|
20230925,192800,70948500,89500,89500,89500,89500,0
|
|
20230925,192700,70948500,89500,89500,89500,89500,0
|
|
20230925,192600,70948500,89500,89500,89500,89500,0
|
|
20230925,192500,70948500,89500,89500,89500,89500,24
|
|
20230925,192400,70948500,89500,89500,89500,89500,0
|
|
20230925,192300,70948500,89500,89500,89500,89500,0
|
|
20230925,192200,70948500,89500,89500,89500,89500,0
|
|
20230925,192100,70948500,89500,89500,89500,89500,0
|
|
20230925,192000,70948500,89500,89500,89500,89500,0
|
|
20230925,191900,70948500,89500,89500,89500,89500,0
|
|
20230925,191800,70948500,89500,89500,89500,89500,0
|
|
20230925,191700,70948500,89500,89500,89500,89500,0
|
|
20230925,191600,70948500,89500,89500,89500,89500,0
|
|
20230925,191500,70948500,89500,89500,89500,89500,0
|
|
20230925,191400,70948500,89500,89500,89500,89500,0
|
|
20230925,191300,70948500,89500,89500,89500,89500,0
|
|
20230925,191200,70948500,89500,89500,89500,89500,0
|
|
20230925,191100,70948500,89500,89500,89500,89500,0
|
|
20230925,191000,70948500,89500,89500,89500,89500,0
|
|
20230925,190900,70948500,89500,89500,89500,89500,0
|
|
20230925,190800,70948500,89500,89500,89500,89500,0
|
|
20230925,190700,70948500,89500,89500,89500,89500,0
|
|
20230925,190600,70948500,89500,89500,89500,89500,0
|
|
20230925,190500,70948500,89500,89500,89500,89500,0
|
|
20230925,190400,70948500,89500,89500,89500,89500,0
|
|
20230925,190300,70948500,89500,89500,89500,89500,0
|
|
20230925,190200,70948500,89500,89500,89500,89500,0
|
|
20230925,190100,70948500,89500,89500,89500,89500,0
|
|
20230925,190000,70948500,89500,89500,89500,89500,0
|
|
20230925,185900,70948500,89500,89500,89500,89500,0
|
|
20230925,185800,70948500,89500,89500,89500,89500,0
|
|
20230925,185700,70948500,89500,89500,89500,89500,0
|
|
20230925,185600,70948500,89500,89500,89500,89500,0
|
|
20230925,185500,70948500,89500,89500,89500,89500,24
|
|
20230925,185400,70948500,89500,89500,89500,89500,0
|
|
20230925,185300,70948500,89500,89500,89500,89500,0
|
|
20230925,185200,70948500,89500,89500,89500,89500,0
|
|
20230925,185100,70948500,89500,89500,89500,89500,0
|
|
20230925,185000,70948500,89500,89500,89500,89500,0
|
|
20230925,184900,70948500,89500,89500,89500,89500,0
|
|
20230925,184800,70948500,89500,89500,89500,89500,0
|
|
20230925,184700,70948500,89500,89500,89500,89500,0
|
|
20230925,184600,70948500,89500,89500,89500,89500,0
|
|
20230925,184500,70948500,89500,89500,89500,89500,0
|
|
20230925,184400,70948500,89500,89500,89500,89500,0
|
|
20230925,184300,70948500,89500,89500,89500,89500,0
|
|
20230925,184200,70948500,89500,89500,89500,89500,0
|
|
20230925,184100,70948500,89500,89500,89500,89500,0
|
|
20230925,184000,70948500,89500,89500,89500,89500,0
|
|
20230925,183900,70948500,89500,89500,89500,89500,0
|
|
20230925,183800,70948500,89500,89500,89500,89500,0
|
|
20230925,183700,70948500,89500,89500,89500,89500,0
|
|
20230925,183600,70948500,89500,89500,89500,89500,0
|
|
20230925,183500,70948500,89500,89500,89500,89500,0
|
|
20230925,183400,70948500,89500,89500,89500,89500,0
|
|
20230925,183300,70948500,89500,89500,89500,89500,0
|
|
20230925,183200,70948500,89500,89500,89500,89500,0
|
|
20230925,183100,70948500,89500,89500,89500,89500,0
|
|
20230925,183000,70948500,89500,89500,89500,89500,0
|
|
20230925,182900,70948500,89500,89500,89500,89500,0
|
|
20230925,182800,70948500,89500,89500,89500,89500,0
|
|
20230925,182700,70948500,89500,89500,89500,89500,0
|
|
20230925,182600,70948500,89500,89500,89500,89500,0
|
|
20230925,182500,70948500,89500,89500,89500,89500,24
|
|
20230925,182400,70948500,89500,89500,89500,89500,0
|
|
20230925,182300,70948500,89500,89500,89500,89500,0
|
|
20230925,182200,70948500,89500,89500,89500,89500,0
|
|
20230925,182100,70948500,89500,89500,89500,89500,0
|
|
20230925,182000,70948500,89500,89500,89500,89500,0
|
|
20230925,181900,70948500,89500,89500,89500,89500,0
|
|
20230925,181800,70948500,89500,89500,89500,89500,0
|
|
20230925,181700,70948500,89500,89500,89500,89500,0
|
|
20230925,181600,70948500,89500,89500,89500,89500,0
|
|
20230925,181500,70948500,89500,89500,89500,89500,0
|
|
20230925,181400,70948500,89500,89500,89500,89500,0
|
|
20230925,181300,70948500,89500,89500,89500,89500,0
|
|
20230925,181200,70948500,89500,89500,89500,89500,0
|
|
20230925,181100,70948500,89500,89500,89500,89500,0
|
|
20230925,181000,70948500,89500,89500,89500,89500,0
|
|
20230925,180900,70948500,89500,89500,89500,89500,0
|
|
20230925,180800,70948500,89500,89500,89500,89500,0
|
|
20230925,180700,70948500,89500,89500,89500,89500,0
|
|
20230925,180600,70948500,89500,89500,89500,89500,0
|
|
20230925,180500,70948500,89500,89500,89500,89500,0
|
|
20230925,180400,70948500,89500,89500,89500,89500,0
|
|
20230925,180300,70948500,89500,89500,89500,89500,0
|
|
20230925,180200,70948500,89500,89500,89500,89500,0
|
|
20230925,180100,70948500,89500,89500,89500,89500,0
|
|
20230925,180000,70948500,89500,89500,89500,89500,0
|
|
20230925,175900,70948500,89500,89500,89500,89500,0
|
|
20230925,175800,70948500,89500,89500,89500,89500,0
|
|
20230925,175700,70948500,89500,89500,89500,89500,0
|
|
20230925,175600,70948500,89500,89500,89500,89500,0
|
|
20230925,175500,70948500,89500,89500,89500,89500,24
|
|
20230925,175400,70948500,89500,89500,89500,89500,0
|
|
20230925,175300,70948500,89500,89500,89500,89500,0
|
|
20230925,175200,70948500,89500,89500,89500,89500,0
|
|
20230925,175100,70948500,89500,89500,89500,89500,0
|
|
20230925,175000,70948500,89500,89500,89500,89500,0
|
|
20230925,174900,70948500,89500,89500,89500,89500,0
|
|
20230925,174800,70948500,89500,89500,89500,89500,0
|
|
20230925,174700,70948500,89500,89500,89500,89500,0
|
|
20230925,174600,70948500,89500,89500,89500,89500,0
|
|
20230925,174500,70948500,89500,89500,89500,89500,0
|
|
20230925,174400,70948500,89500,89500,89500,89500,0
|
|
20230925,174300,70948500,89500,89500,89500,89500,0
|
|
20230925,174200,70948500,89500,89500,89500,89500,0
|
|
20230925,174100,70948500,89500,89500,89500,89500,0
|
|
20230925,174000,70948500,89500,89500,89500,89500,0
|
|
20230925,173900,70948500,89500,89500,89500,89500,0
|
|
20230925,173800,70948500,89500,89500,89500,89500,0
|
|
20230925,173700,70948500,89500,89500,89500,89500,0
|
|
20230925,173600,70948500,89500,89500,89500,89500,0
|
|
20230925,173500,70948500,89500,89500,89500,89500,0
|
|
20230925,173400,70948500,89500,89500,89500,89500,0
|
|
20230925,173300,70948500,89500,89500,89500,89500,0
|
|
20230925,173200,70948500,89500,89500,89500,89500,0
|
|
20230925,173100,70948500,89500,89500,89500,89500,0
|
|
20230925,173000,70948500,89500,89500,89500,89500,0
|
|
20230925,172900,70948500,89500,89500,89500,89500,0
|
|
20230925,172800,70948500,89500,89500,89500,89500,0
|
|
20230925,172700,70948500,89500,89500,89500,89500,0
|
|
20230925,172600,70948500,89500,89500,89500,89500,0
|
|
20230925,172500,70948500,89500,89500,89500,89500,24
|
|
20230925,172400,70948500,89500,89500,89500,89500,0
|
|
20230925,172300,70948500,89500,89500,89500,89500,0
|
|
20230925,172200,70948500,89500,89500,89500,89500,0
|
|
20230925,172100,70948500,89500,89500,89500,89500,0
|
|
20230925,172000,70948500,89500,89500,89500,89500,0
|
|
20230925,171900,70948500,89500,89500,89500,89500,0
|
|
20230925,171800,70948500,89500,89500,89500,89500,0
|
|
20230925,171700,70948500,89500,89500,89500,89500,0
|
|
20230925,171600,70948500,89500,89500,89500,89500,0
|
|
20230925,171500,70948500,89500,89500,89500,89500,0
|
|
20230925,171400,70948500,89500,89500,89500,89500,0
|
|
20230925,171300,70948500,89500,89500,89500,89500,0
|
|
20230925,171200,70948500,89500,89500,89500,89500,0
|
|
20230925,171100,70948500,89500,89500,89500,89500,0
|
|
20230925,171000,70948500,89500,89500,89500,89500,0
|
|
20230925,170900,70948500,89500,89500,89500,89500,0
|
|
20230925,170800,70948500,89500,89500,89500,89500,0
|
|
20230925,170700,70948500,89500,89500,89500,89500,0
|
|
20230925,170600,70948500,89500,89500,89500,89500,0
|
|
20230925,170500,70948500,89500,89500,89500,89500,0
|
|
20230925,170400,70948500,89500,89500,89500,89500,0
|
|
20230925,170300,70948500,89500,89500,89500,89500,0
|
|
20230925,170200,70948500,89500,89500,89500,89500,0
|
|
20230925,170100,70948500,89500,89500,89500,89500,0
|
|
20230925,170000,70948500,89500,89500,89500,89500,0
|
|
20230925,165900,70948500,89500,89500,89500,89500,0
|
|
20230925,165800,70948500,89500,89500,89500,89500,0
|
|
20230925,165700,70948500,89500,89500,89500,89500,0
|
|
20230925,165600,70948500,89500,89500,89500,89500,0
|
|
20230925,165500,70948500,89500,89500,89500,89500,24
|
|
20230925,165400,70948500,89500,89500,89500,89500,0
|
|
20230925,165300,70948500,89500,89500,89500,89500,0
|
|
20230925,165200,70948500,89500,89500,89500,89500,0
|
|
20230925,165100,70948500,89500,89500,89500,89500,0
|
|
20230925,165000,70948500,89500,89500,89500,89500,0
|
|
20230925,164900,70948500,89500,89500,89500,89500,0
|
|
20230925,164800,70948500,89500,89500,89500,89500,0
|
|
20230925,164700,70948500,89500,89500,89500,89500,0
|
|
20230925,164600,70948500,89500,89500,89500,89500,0
|
|
20230925,164500,70948500,89500,89500,89500,89500,0
|
|
20230925,164400,70948500,89500,89500,89500,89500,0
|
|
20230925,164300,70948500,89500,89500,89500,89500,0
|
|
20230925,164200,70948500,89500,89500,89500,89500,0
|
|
20230925,164100,70948500,89500,89500,89500,89500,0
|
|
20230925,164000,70948500,89500,89500,89500,89500,0
|
|
20230925,163900,70948500,89500,89500,89500,89500,0
|
|
20230925,163800,70948500,89500,89500,89500,89500,0
|
|
20230925,163700,70948500,89500,89500,89500,89500,0
|
|
20230925,163600,70948500,89500,89500,89500,89500,0
|
|
20230925,163500,70948500,89500,89500,89500,89500,0
|
|
20230925,163400,70948500,89500,89500,89500,89500,0
|
|
20230925,163300,70948500,89500,89500,89500,89500,0
|
|
20230925,163200,70948500,89500,89500,89500,89500,0
|
|
20230925,163100,70948500,89500,89500,89500,89500,0
|
|
20230925,163000,70948500,89500,89500,89500,89500,0
|
|
20230925,162900,70948500,89500,89500,89500,89500,0
|
|
20230925,162800,70948500,89500,89500,89500,89500,0
|
|
20230925,162700,70948500,89500,89500,89500,89500,0
|
|
20230925,162600,70948500,89500,89500,89500,89500,0
|
|
20230925,162500,70948500,89500,89500,89500,89500,24
|
|
20230925,162400,70948500,89500,89500,89500,89500,0
|
|
20230925,162300,70948500,89500,89500,89500,89500,0
|
|
20230925,162200,70948500,89500,89500,89500,89500,0
|
|
20230925,162100,70948500,89500,89500,89500,89500,0
|
|
20230925,162000,70948500,89500,89500,89500,89500,0
|
|
20230925,161900,70948500,89500,89500,89500,89500,0
|
|
20230925,161800,70948500,89500,89500,89500,89500,0
|
|
20230925,161700,70948500,89500,89500,89500,89500,0
|
|
20230925,161600,70948500,89500,89500,89500,89500,0
|
|
20230925,161500,70948500,89500,89500,89500,89500,0
|
|
20230925,161400,70948500,89500,89500,89500,89500,0
|
|
20230925,161300,70948500,89500,89500,89500,89500,0
|
|
20230925,161200,70948500,89500,89500,89500,89500,0
|
|
20230925,161100,70948500,89500,89500,89500,89500,0
|
|
20230925,161000,70948500,89500,89500,89500,89500,0
|
|
20230925,160900,70948500,89500,89500,89500,89500,0
|
|
20230925,160800,70948500,89500,89500,89500,89500,0
|
|
20230925,160700,70948500,89500,89500,89500,89500,0
|
|
20230925,160600,70948500,89500,89500,89500,89500,0
|
|
20230925,160500,70948500,89500,89500,89500,89500,0
|
|
20230925,160400,70948500,89500,89500,89500,89500,0
|
|
20230925,160300,70948500,89500,89500,89500,89500,0
|
|
20230925,160200,70948500,89500,89500,89500,89500,0
|
|
20230925,160100,70948500,89500,89500,89500,89500,0
|
|
20230925,160000,70948500,89500,89500,89500,89500,0
|
|
20230925,155900,70948500,89500,89500,89500,89500,0
|
|
20230925,155800,70948500,89500,89500,89500,89500,0
|
|
20230925,155700,70948500,89500,89500,89500,89500,0
|
|
20230925,155600,70948500,89500,89500,89500,89500,0
|
|
20230925,155500,70948500,89500,89500,89500,89500,24
|
|
20230925,155400,70948500,89500,89500,89500,89500,0
|
|
20230925,155300,70948500,89500,89500,89500,89500,0
|
|
20230925,155200,70948500,89500,89500,89500,89500,0
|
|
20230925,155100,70948500,89500,89500,89500,89500,0
|
|
20230925,155000,70948500,89500,89500,89500,89500,0
|
|
20230925,154900,70948500,89500,89500,89500,89500,0
|
|
20230925,154800,70948500,89500,89500,89500,89500,0
|
|
20230925,154700,70948500,89500,89500,89500,89500,0
|
|
20230925,154600,70948500,89500,89500,89500,89500,0
|
|
20230925,154500,70948500,89500,89500,89500,89500,0
|
|
20230925,154400,70948500,89500,89500,89500,89500,0
|
|
20230925,154300,70948500,89500,89500,89500,89500,0
|
|
20230925,154200,70948500,89500,89500,89500,89500,0
|
|
20230925,154100,70948500,89500,89500,89500,89500,0
|
|
20230925,154000,70948500,89500,89500,89500,89500,0
|
|
20230925,153900,70948500,89500,89500,89500,89500,0
|
|
20230925,153800,70948500,89500,89500,89500,89500,0
|
|
20230925,153700,70948500,89500,89500,89500,89500,0
|
|
20230925,153600,70948500,89500,89500,89500,89500,0
|
|
20230925,153500,70948500,89500,89500,89500,89500,0
|
|
20230925,153400,70948500,89500,89500,89500,89500,0
|
|
20230925,153300,70948500,89500,89500,89500,89500,0
|
|
20230925,153200,70948500,89500,89500,89500,89500,0
|
|
20230925,153100,70948500,89500,89500,89500,89500,0
|
|
20230925,153000,70948500,89500,89500,89500,89500,24
|
|
20230925,152900,68800500,89000,89000,89000,89000,0
|
|
20230925,152800,68800500,89000,89000,89000,89000,0
|
|
20230925,152700,68800500,89000,89000,89000,89000,0
|
|
20230925,152600,68800500,89000,89000,89000,89000,0
|
|
20230925,152500,68800500,89000,89000,89000,89000,0
|
|
20230925,152400,68800500,89000,89000,89000,89000,0
|
|
20230925,152300,68800500,89000,89000,89000,89000,0
|
|
20230925,152200,68800500,89000,89000,89000,89000,0
|
|
20230925,152100,68800500,89000,89000,89000,89000,0
|
|
20230925,152000,68800500,89000,89000,89000,89000,0
|
|
20230925,151900,68800500,89000,89000,89000,89000,0
|
|
20230925,151800,68800500,89000,89000,89000,89000,0
|
|
20230925,151700,68800500,89000,89000,89000,89000,0
|
|
20230925,151600,68800500,89000,89000,89000,89000,0
|
|
20230925,151500,68800500,89000,89000,89000,89000,0
|
|
20230925,151400,68800500,89000,89000,89000,89000,0
|
|
20230925,151300,68800500,89000,89000,89000,89000,0
|
|
20230925,151200,68800500,89000,89000,89000,89000,0
|
|
20230925,151100,68800500,89000,89000,89000,89000,0
|
|
20230925,151000,68800500,89000,89000,89000,89000,1
|
|
20230925,150900,68711500,88600,88600,88600,88600,0
|
|
20230925,150800,68711500,88600,88600,88600,88600,0
|
|
20230925,150700,68711500,88600,88600,88600,88600,23
|
|
20230925,150600,66673700,88600,88600,88600,88600,0
|
|
20230925,150500,66673700,88600,88600,88600,88600,0
|
|
20230925,150400,66673700,88600,88600,88600,88600,0
|
|
20230925,150300,66673700,88600,88600,88600,88600,1
|
|
20230925,150200,66585100,88600,88600,88600,88600,0
|
|
20230925,150100,66585100,88600,88600,88600,88600,0
|
|
20230925,150000,66585100,88600,88600,88600,88600,0
|
|
20230925,145900,66585100,88600,88600,88600,88600,0
|
|
20230925,145800,66585100,88600,88600,88600,88600,0
|
|
20230925,145700,66585100,88600,88600,88600,88600,0
|
|
20230925,145600,66585100,88600,88600,88600,88600,0
|
|
20230925,145500,66585100,88600,88600,88600,88600,0
|
|
20230925,145400,66585100,88600,88600,88600,88600,0
|
|
20230925,145300,66585100,88600,88600,88600,88600,0
|
|
20230925,145200,66585100,88600,88600,88600,88600,0
|
|
20230925,145100,66585100,88600,88600,88600,88600,0
|
|
20230925,145000,66585100,88600,88600,88600,88600,0
|
|
20230925,144900,66585100,88600,88600,88600,88600,0
|
|
20230925,144800,66585100,88600,88600,88600,88600,0
|
|
20230925,144700,66585100,88600,88600,88600,88600,0
|
|
20230925,144600,66585100,88600,88600,88600,88600,0
|
|
20230925,144500,66585100,88600,88600,88600,88600,0
|
|
20230925,144400,66585100,88600,88600,88600,88600,0
|
|
20230925,144300,66585100,88600,88600,88600,88600,0
|
|
20230925,144200,66585100,88600,88600,88600,88600,0
|
|
20230925,144100,66585100,88600,88600,88600,88600,0
|
|
20230925,144000,66585100,88600,88600,88600,88600,0
|
|
20230925,143900,66585100,88600,88600,88600,88600,0
|
|
20230925,143800,66585100,88600,88600,88600,88600,0
|
|
20230925,143700,66585100,88600,88600,88600,88600,0
|
|
20230925,143600,66585100,88600,88600,88600,88600,0
|
|
20230925,143500,66585100,88600,88600,88600,88600,0
|
|
20230925,143400,66585100,88600,88600,88600,88600,0
|
|
20230925,143300,66585100,88600,88600,88600,88600,0
|
|
20230925,143200,66585100,88600,88600,88600,88600,0
|
|
20230925,143100,66585100,88600,88600,88600,88600,0
|
|
20230925,143000,66585100,88600,88600,88600,88600,0
|
|
20230925,142900,66585100,88600,88600,88600,88600,0
|
|
20230925,142800,66585100,88600,88600,88600,88600,0
|
|
20230925,142700,66585100,88600,88600,88600,88600,0
|
|
20230925,142600,66585100,88600,88600,88600,88600,0
|
|
20230925,142500,66585100,88600,88600,88600,88600,0
|
|
20230925,142400,66585100,88600,88600,88600,88600,30
|
|
20230925,142300,63927100,88600,88600,88600,88600,0
|
|
20230925,142200,63927100,88600,88600,88600,88600,0
|
|
20230925,142100,63927100,88600,88600,88600,88600,0
|
|
20230925,142000,63927100,88600,88600,88600,88600,0
|
|
20230925,141900,63927100,88600,88600,88600,88600,0
|
|
20230925,141800,63927100,88600,88600,88600,88600,0
|
|
20230925,141700,63927100,88600,88600,88600,88600,5
|
|
20230925,141600,63484100,88900,88900,88900,88900,0
|
|
20230925,141500,63484100,88900,88900,88900,88900,0
|
|
20230925,141400,63484100,88900,88900,88900,88900,0
|
|
20230925,141300,63484100,88900,88900,88900,88900,0
|
|
20230925,141200,63484100,88900,88900,88900,88900,5
|
|
20230925,141100,63039600,88900,88900,88900,88900,0
|
|
20230925,141000,63039600,88900,88900,88900,88900,0
|
|
20230925,140900,63039600,88900,88900,88900,88900,0
|
|
20230925,140800,63039600,88900,88900,88900,88900,0
|
|
20230925,140700,63039600,88900,88900,88900,88900,0
|
|
20230925,140600,63039600,88900,88900,88900,88900,0
|
|
20230925,140500,63039600,88900,88900,88900,88900,0
|
|
20230925,140400,63039600,88900,88900,88900,88900,0
|
|
20230925,140300,63039600,88900,88900,88900,88900,0
|
|
20230925,140200,63039600,88900,88900,88900,88900,0
|
|
20230925,140100,63039600,88900,88900,88900,88900,5
|
|
20230925,140000,62595100,88500,88500,88500,88500,0
|
|
20230925,135900,62595100,88500,88500,88500,88500,2
|
|
20230925,135800,62418100,88900,88900,88900,88900,0
|
|
20230925,135700,62418100,88900,88900,88900,88900,0
|
|
20230925,135600,62418100,88900,88900,88900,88900,1
|
|
20230925,135500,62329200,88700,88700,88700,88700,0
|
|
20230925,135400,62329200,88700,88700,88700,88700,0
|
|
20230925,135300,62329200,88700,88700,88700,88700,0
|
|
20230925,135200,62329200,88700,88700,88700,88700,0
|
|
20230925,135100,62329200,88700,88700,88700,88700,0
|
|
20230925,135000,62329200,88700,88700,88700,88700,0
|
|
20230925,134900,62329200,88700,88700,88700,88700,0
|
|
20230925,134800,62329200,88700,88700,88700,88700,0
|
|
20230925,134700,62329200,88700,88700,88700,88700,0
|
|
20230925,134600,62329200,88700,88700,88700,88700,0
|
|
20230925,134500,62329200,88700,88700,88700,88700,0
|
|
20230925,134400,62329200,88700,88700,88700,88700,0
|
|
20230925,134300,62329200,88700,88700,88700,88700,0
|
|
20230925,134200,62329200,88700,88700,88700,88700,0
|
|
20230925,134100,62329200,88700,88700,88700,88700,0
|
|
20230925,134000,62329200,88700,88700,88700,88700,0
|
|
20230925,133900,62329200,88700,88700,88700,88700,0
|
|
20230925,133800,62329200,88700,88700,88700,88700,0
|
|
20230925,133700,62329200,88700,88700,88700,88700,0
|
|
20230925,133600,62329200,88700,88700,88700,88700,0
|
|
20230925,133500,62329200,88700,88700,88700,88700,0
|
|
20230925,133400,62329200,88700,88700,88700,88700,0
|
|
20230925,133300,62329200,88700,88700,88700,88700,0
|
|
20230925,133200,62329200,88700,88700,88700,88700,0
|
|
20230925,133100,62329200,88700,88700,88700,88700,0
|
|
20230925,133000,62329200,88700,88700,88700,88700,0
|
|
20230925,132900,62329200,88700,88700,88700,88700,0
|
|
20230925,132800,62329200,88700,88700,88700,88700,0
|
|
20230925,132700,62329200,88700,88700,88700,88700,0
|
|
20230925,132600,62329200,88700,88700,88700,88700,0
|
|
20230925,132500,62329200,88700,88700,88700,88700,0
|
|
20230925,132400,62329200,88700,88700,88700,88700,0
|
|
20230925,132300,62329200,88700,88700,88700,88700,0
|
|
20230925,132200,62329200,88700,88700,88700,88700,0
|
|
20230925,132100,62329200,88700,88700,88700,88700,0
|
|
20230925,132000,62329200,88700,88700,88700,88700,0
|
|
20230925,131900,62329200,88700,88700,88700,88700,0
|
|
20230925,131800,62329200,88700,88700,88700,88700,0
|
|
20230925,131700,62329200,88700,88700,88700,88700,0
|
|
20230925,131600,62329200,88700,88700,88700,88700,3
|
|
20230925,131500,62063100,88700,88700,88700,88700,0
|
|
20230925,131400,62063100,88700,88700,88700,88700,0
|
|
20230925,131300,62063100,88700,88700,88700,88700,0
|
|
20230925,131200,62063100,88700,88700,88700,88700,0
|
|
20230925,131100,62063100,88700,88700,88700,88700,0
|
|
20230925,131000,62063100,88700,88700,88700,88700,2
|
|
20230925,130900,61885700,89500,89500,89500,89500,0
|
|
20230925,130800,61885700,89500,89500,89500,89500,0
|
|
20230925,130700,61885700,89500,89500,89500,89500,0
|
|
20230925,130600,61885700,89500,89500,89500,89500,0
|
|
20230925,130500,61885700,89500,89500,89500,89500,0
|
|
20230925,130400,61885700,89500,89500,89500,89500,0
|
|
20230925,130300,61885700,89500,89500,89500,89500,0
|
|
20230925,130200,61885700,89500,89500,89500,89500,0
|
|
20230925,130100,61885700,89500,89500,89500,89500,0
|
|
20230925,130000,61885700,89500,89500,89500,89500,0
|
|
20230925,125900,61885700,89500,89500,89500,89500,0
|
|
20230925,125800,61885700,89500,89500,89500,89500,0
|
|
20230925,125700,61885700,89500,89500,89500,89500,0
|
|
20230925,125600,61885700,89500,89500,89500,89500,1
|
|
20230925,125500,61796200,88600,88600,88600,88600,0
|
|
20230925,125400,61796200,88600,88500,88600,88500,15
|
|
20230925,125300,60467300,88500,88500,88500,88500,0
|
|
20230925,125200,60467300,88500,88500,88500,88500,0
|
|
20230925,125100,60467300,88500,88500,88500,88500,0
|
|
20230925,125000,60467300,88500,88500,88500,88500,0
|
|
20230925,124900,60467300,88500,88500,88500,88500,0
|
|
20230925,124800,60467300,88500,88500,88500,88500,0
|
|
20230925,124700,60467300,88500,88500,88500,88500,0
|
|
20230925,124600,60467300,88500,88500,88500,88500,0
|
|
20230925,124500,60467300,88500,88500,88500,88500,0
|
|
20230925,124400,60467300,88500,88500,88500,88500,0
|
|
20230925,124300,60467300,88500,88500,88500,88500,0
|
|
20230925,124200,60467300,88500,88500,88500,88500,0
|
|
20230925,124100,60467300,88500,88500,88500,88500,0
|
|
20230925,124000,60467300,88500,88500,88500,88500,0
|
|
20230925,123900,60467300,88500,88500,88500,88500,0
|
|
20230925,123800,60467300,88500,88500,88500,88500,0
|
|
20230925,123700,60467300,88500,88500,88500,88500,0
|
|
20230925,123600,60467300,88500,88500,88500,88500,0
|
|
20230925,123500,60467300,88500,88500,88500,88500,0
|
|
20230925,123400,60467300,88500,88500,88500,88500,0
|
|
20230925,123300,60467300,88500,88500,88500,88500,50
|
|
20230925,123200,56042300,88900,88900,88900,88900,0
|
|
20230925,123100,56042300,88900,88900,88900,88900,0
|
|
20230925,123000,56042300,88900,88900,88900,88900,0
|
|
20230925,122900,56042300,88900,88900,88900,88900,0
|
|
20230925,122800,56042300,88900,88900,88900,88900,0
|
|
20230925,122700,56042300,88900,88900,88900,88900,0
|
|
20230925,122600,56042300,88900,88900,88900,88900,0
|
|
20230925,122500,56042300,88900,88900,88900,88900,0
|
|
20230925,122400,56042300,88900,88900,88900,88900,0
|
|
20230925,122300,56042300,88900,88900,88900,88900,0
|
|
20230925,122200,56042300,88900,88900,88900,88900,0
|
|
20230925,122100,56042300,88900,88900,88900,88900,0
|
|
20230925,122000,56042300,88900,88900,88900,88900,0
|
|
20230925,121900,56042300,88900,88900,88900,88900,2
|
|
20230925,121800,55864500,88600,88600,88600,88600,0
|
|
20230925,121700,55864500,88600,88600,88600,88600,0
|
|
20230925,121600,55864500,88600,88600,88600,88600,0
|
|
20230925,121500,55864500,88600,88600,88600,88600,0
|
|
20230925,121400,55864500,88600,88600,88600,88600,0
|
|
20230925,121300,55864500,88600,88600,88600,88600,0
|
|
20230925,121200,55864500,88600,88600,88600,88600,0
|
|
20230925,121100,55864500,88600,88600,88600,88600,0
|
|
20230925,121000,55864500,88600,88600,88600,88600,0
|
|
20230925,120900,55864500,88600,88600,88600,88600,0
|
|
20230925,120800,55864500,88600,88600,88600,88600,0
|
|
20230925,120700,55864500,88600,88600,88600,88600,0
|
|
20230925,120600,55864500,88600,88600,88600,88600,0
|
|
20230925,120500,55864500,88600,88600,88600,88600,0
|
|
20230925,120400,55864500,88600,88600,88600,88600,0
|
|
20230925,120300,55864500,88600,88600,88600,88600,0
|
|
20230925,120200,55864500,88600,88600,88600,88600,0
|
|
20230925,120100,55864500,88600,88600,88600,88600,0
|
|
20230925,120000,55864500,88600,88600,88600,88600,0
|
|
20230925,115900,55864500,88600,88600,88600,88600,0
|
|
20230925,115800,55864500,88600,88600,88600,88600,0
|
|
20230925,115700,55864500,88600,88600,88600,88600,0
|
|
20230925,115600,55864500,88600,88600,88600,88600,0
|
|
20230925,115500,55864500,88600,88600,88600,88600,0
|
|
20230925,115400,55864500,88600,88600,88600,88600,0
|
|
20230925,115300,55864500,88600,88600,88600,88600,0
|
|
20230925,115200,55864500,88600,88600,88600,88600,0
|
|
20230925,115100,55864500,88600,88600,88600,88600,0
|
|
20230925,115000,55864500,88600,88600,88600,88600,0
|
|
20230925,114900,55864500,88600,88600,88600,88600,0
|
|
20230925,114800,55864500,88600,88600,88600,88600,0
|
|
20230925,114700,55864500,88600,88600,88600,88600,0
|
|
20230925,114600,55864500,88600,88600,88600,88600,0
|
|
20230925,114500,55864500,88600,88600,88600,88600,0
|
|
20230925,114400,55864500,88600,88600,88600,88600,0
|
|
20230925,114300,55864500,88600,88600,88600,88600,0
|
|
20230925,114200,55864500,88600,88600,88600,88600,0
|
|
20230925,114100,55864500,88600,88600,88600,88600,0
|
|
20230925,114000,55864500,88600,88600,88600,88600,0
|
|
20230925,113900,55864500,88600,88600,88600,88600,0
|
|
20230925,113800,55864500,88600,88600,88600,88600,0
|
|
20230925,113700,55864500,88600,88600,88600,88600,0
|
|
20230925,113600,55864500,88600,88600,88600,88600,0
|
|
20230925,113500,55864500,88600,88600,88600,88600,0
|
|
20230925,113400,55864500,88600,88600,88600,88600,0
|
|
20230925,113300,55864500,88600,88600,88600,88600,0
|
|
20230925,113200,55864500,88600,88600,88600,88600,0
|
|
20230925,113100,55864500,88600,88600,88600,88600,0
|
|
20230925,113000,55864500,88600,88600,88600,88600,2
|
|
20230925,112900,55687300,88600,88600,88600,88600,0
|
|
20230925,112800,55687300,88600,88600,88600,88600,0
|
|
20230925,112700,55687300,88600,88600,88600,88600,0
|
|
20230925,112600,55687300,88600,88600,88600,88600,0
|
|
20230925,112500,55687300,88600,88600,88600,88600,0
|
|
20230925,112400,55687300,88600,88600,88600,88600,0
|
|
20230925,112300,55687300,88600,88600,88600,88600,0
|
|
20230925,112200,55687300,88600,88600,88600,88600,0
|
|
20230925,112100,55687300,88600,88600,88600,88600,0
|
|
20230925,112000,55687300,88600,88600,88600,88600,50
|
|
20230925,111900,51257300,88600,88600,88600,88600,0
|
|
20230925,111800,51257300,88600,88600,88600,88600,0
|
|
20230925,111700,51257300,88600,88600,88600,88600,0
|
|
20230925,111600,51257300,88600,88600,88600,88600,0
|
|
20230925,111500,51257300,88600,88600,88600,88600,101
|
|
20230925,111400,42308700,88600,88600,88600,88600,0
|
|
20230925,111300,42308700,88600,88600,88600,88600,33
|
|
20230925,111200,39384900,89700,89700,89700,89700,0
|
|
20230925,111100,39384900,89700,89700,89700,89700,0
|
|
20230925,111000,39384900,89700,89700,89700,89700,0
|
|
20230925,110900,39384900,89700,89700,89700,89700,0
|
|
20230925,110800,39384900,89700,89700,89700,89700,0
|
|
20230925,110700,39384900,89700,89700,89700,89700,0
|
|
20230925,110600,39384900,89700,89700,89700,89700,0
|
|
20230925,110500,39384900,89700,89700,89700,89700,1
|
|
20230925,110400,39295200,88600,88600,88600,88600,5
|
|
20230925,110300,38852200,88200,88200,88200,88200,0
|
|
20230925,110200,38852200,88200,88200,88200,88200,0
|
|
20230925,110100,38852200,88200,88200,88200,88200,0
|
|
20230925,110000,38852200,88200,88200,88200,88200,1
|
|
20230925,105900,38764000,89700,89700,89700,89700,0
|
|
20230925,105800,38764000,89700,89700,89700,89700,0
|
|
20230925,105700,38764000,89700,89700,89700,89700,0
|
|
20230925,105600,38764000,89700,89700,89700,89700,0
|
|
20230925,105500,38764000,89700,89700,89700,89700,0
|
|
20230925,105400,38764000,89700,89700,89700,89700,0
|
|
20230925,105300,38764000,89700,89700,89700,89700,0
|
|
20230925,105200,38764000,89700,89700,89700,89700,0
|
|
20230925,105100,38764000,89700,89700,89700,89700,0
|
|
20230925,105000,38764000,89700,89700,89700,89700,0
|
|
20230925,104900,38764000,89700,88600,89700,88600,2
|
|
20230925,104800,38585700,88200,88200,88200,88200,0
|
|
20230925,104700,38585700,88200,88200,88200,88200,0
|
|
20230925,104600,38585700,88200,88200,88200,88200,0
|
|
20230925,104500,38585700,88200,88200,88200,88200,0
|
|
20230925,104400,38585700,88200,88200,88200,88200,0
|
|
20230925,104300,38585700,88200,88200,88200,88200,0
|
|
20230925,104200,38585700,88200,88200,88200,88200,0
|
|
20230925,104100,38585700,88200,88200,88200,88200,0
|
|
20230925,104000,38585700,88200,88200,88200,88200,0
|
|
20230925,103900,38585700,88200,88200,88200,88200,0
|
|
20230925,103800,38585700,88200,88200,88200,88200,0
|
|
20230925,103700,38585700,88200,88200,88200,88200,0
|
|
20230925,103600,38585700,88200,88500,88500,88200,60
|
|
20230925,103500,33291800,88700,88700,88700,88700,0
|
|
20230925,103400,33291800,88700,88700,88700,88700,0
|
|
20230925,103300,33291800,88700,88700,88700,88700,0
|
|
20230925,103200,33291800,88700,88700,88700,88700,0
|
|
20230925,103100,33291800,88700,88700,88700,88700,0
|
|
20230925,103000,33291800,88700,88700,88700,88700,0
|
|
20230925,102900,33291800,88700,88700,88700,88700,0
|
|
20230925,102800,33291800,88700,88700,88700,88700,0
|
|
20230925,102700,33291800,88700,88700,88700,88700,0
|
|
20230925,102600,33291800,88700,88700,88700,88700,0
|
|
20230925,102500,33291800,88700,88700,88700,88700,0
|
|
20230925,102400,33291800,88700,88700,88700,88700,0
|
|
20230925,102300,33291800,88700,88700,88700,88700,4
|
|
20230925,102200,32937000,89700,89700,89700,89700,0
|
|
20230925,102100,32937000,89700,89700,89700,89700,0
|
|
20230925,102000,32937000,89700,89700,89700,89700,0
|
|
20230925,101900,32937000,89700,89700,89700,89700,0
|
|
20230925,101800,32937000,89700,89700,89700,89700,0
|
|
20230925,101700,32937000,89700,89700,89700,89700,0
|
|
20230925,101600,32937000,89700,89700,89700,89700,0
|
|
20230925,101500,32937000,89700,89700,89700,89700,0
|
|
20230925,101400,32937000,89700,89700,89700,89700,0
|
|
20230925,101300,32937000,89700,89700,89700,89700,0
|
|
20230925,101200,32937000,89700,89700,89700,89700,0
|
|
20230925,101100,32937000,89700,89700,89700,89700,0
|
|
20230925,101000,32937000,89700,89700,89700,89700,0
|
|
20230925,100900,32937000,89700,89700,89700,89700,0
|
|
20230925,100800,32937000,89700,89700,89700,89700,0
|
|
20230925,100700,32937000,89700,89700,89700,89700,0
|
|
20230925,100600,32937000,89700,89700,89700,89700,0
|
|
20230925,100500,32937000,89700,89700,89700,89700,0
|
|
20230925,100400,32937000,89700,89700,89700,89700,1
|
|
20230925,100300,32847300,89100,89100,89100,89100,0
|
|
20230925,100200,32847300,89100,89100,89100,89100,2
|
|
20230925,100100,32669100,88700,88700,88700,88700,0
|
|
20230925,100000,32669100,88700,88700,88700,88700,0
|
|
20230925,095900,32669100,88700,88700,88700,88700,0
|
|
20230925,095800,32669100,88700,88700,88700,88700,0
|
|
20230925,095700,32669100,88700,88700,88700,88700,1
|
|
20230925,095600,32580400,88800,88800,88800,88800,0
|
|
20230925,095500,32580400,88800,88800,88800,88800,0
|
|
20230925,095400,32580400,88800,88800,88800,88800,0
|
|
20230925,095300,32580400,88800,88800,88800,88800,0
|
|
20230925,095200,32580400,88800,88800,88800,88800,0
|
|
20230925,095100,32580400,88800,88800,88800,88800,0
|
|
20230925,095000,32580400,88800,88800,88800,88800,0
|
|
20230925,094900,32580400,88800,88800,88800,88800,0
|
|
20230925,094800,32580400,88800,88800,88800,88800,0
|
|
20230925,094700,32580400,88800,88800,88800,88800,0
|
|
20230925,094600,32580400,88800,88800,88800,88800,0
|
|
20230925,094500,32580400,88800,88800,88800,88800,0
|
|
20230925,094400,32580400,88800,88800,88800,88800,0
|
|
20230925,094300,32580400,88800,88800,88800,88800,0
|
|
20230925,094200,32580400,88800,88800,88800,88800,1
|
|
20230925,094100,32491600,88800,88800,88800,88800,0
|
|
20230925,094000,32491600,88800,88800,88800,88800,0
|
|
20230925,093900,32491600,88800,88800,88800,88800,0
|
|
20230925,093800,32491600,88800,88800,88800,88800,0
|
|
20230925,093700,32491600,88800,88800,88800,88800,0
|
|
20230925,093600,32491600,88800,88800,88800,88800,0
|
|
20230925,093500,32491600,88800,88800,88800,88800,0
|
|
20230925,093400,32491600,88800,88800,88800,88800,0
|
|
20230925,093300,32491600,88800,88800,88800,88800,0
|
|
20230925,093200,32491600,88800,88800,88800,88800,0
|
|
20230925,093100,32491600,88800,88800,88800,88800,0
|
|
20230925,093000,32491600,88800,89200,89200,88800,6
|
|
20230925,092900,31958400,89700,89700,89700,89700,0
|
|
20230925,092800,31958400,89700,89700,89700,89700,0
|
|
20230925,092700,31958400,89700,89700,89700,89700,33
|
|
20230925,092600,28998300,88800,88800,88800,88800,95
|
|
20230925,092500,20562300,88800,88800,88800,88800,0
|
|
20230925,092400,20562300,88800,88800,88800,88800,0
|
|
20230925,092300,20562300,88800,88800,88800,88800,0
|
|
20230925,092200,20562300,88800,88800,88800,88800,0
|
|
20230925,092100,20562300,88800,88800,88800,88800,92
|
|
20230925,092000,12392700,89600,89600,89600,89600,0
|
|
20230925,091900,12392700,89600,89600,89600,89600,1
|
|
20230925,091800,12303100,89900,89900,89900,89900,0
|
|
20230925,091700,12303100,89900,89900,89900,89900,0
|
|
20230925,091600,12303100,89900,89900,89900,89900,0
|
|
20230925,091500,12303100,89900,89900,89900,89900,0
|
|
20230925,091400,12303100,89900,89900,89900,89900,0
|
|
20230925,091300,12303100,89900,89900,89900,89900,0
|
|
20230925,091200,12303100,89900,89900,89900,89900,0
|
|
20230925,091100,12303100,89900,89900,89900,89900,0
|
|
20230925,091000,12303100,89900,89900,89900,89900,0
|
|
20230925,090900,12303100,89900,89900,89900,89900,0
|
|
20230925,090800,12303100,89900,89900,89900,89900,0
|
|
20230925,090700,12303100,89900,89900,89900,89900,0
|
|
20230925,090600,12303100,89900,89900,89900,89900,1
|
|
20230925,090500,12213200,89900,89900,89900,89900,2
|
|
20230925,090400,12033400,89900,89900,89900,89900,0
|
|
20230925,090300,12033400,89900,89900,89900,89900,0
|
|
20230925,090200,12033400,89900,89300,89900,89300,23
|
|
20230925,090100,9978900,89900,89900,89900,89900,0
|
|
20230925,090000,9978900,89900,89900,89900,89900,111
|