653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,48738000,83700,83700,83700,83700,12
|
|
20231024,194900,48738000,83700,83700,83700,83700,0
|
|
20231024,194800,48738000,83700,83700,83700,83700,0
|
|
20231024,194700,48738000,83700,83700,83700,83700,0
|
|
20231024,194600,48738000,83700,83700,83700,83700,0
|
|
20231024,194500,48738000,83700,83700,83700,83700,0
|
|
20231024,194400,48738000,83700,83700,83700,83700,0
|
|
20231024,194300,48738000,83700,83700,83700,83700,0
|
|
20231024,194200,48738000,83700,83700,83700,83700,0
|
|
20231024,194100,48738000,83700,83700,83700,83700,0
|
|
20231024,194000,48738000,83700,83700,83700,83700,0
|
|
20231024,193900,48738000,83700,83700,83700,83700,0
|
|
20231024,193800,48738000,83700,83700,83700,83700,0
|
|
20231024,193700,48738000,83700,83700,83700,83700,0
|
|
20231024,193600,48738000,83700,83700,83700,83700,0
|
|
20231024,193500,48738000,83700,83700,83700,83700,0
|
|
20231024,193400,48738000,83700,83700,83700,83700,0
|
|
20231024,193300,48738000,83700,83700,83700,83700,0
|
|
20231024,193200,48738000,83700,83700,83700,83700,0
|
|
20231024,193100,48738000,83700,83700,83700,83700,0
|
|
20231024,193000,48738000,83700,83700,83700,83700,0
|
|
20231024,192900,48738000,83700,83700,83700,83700,0
|
|
20231024,192800,48738000,83700,83700,83700,83700,0
|
|
20231024,192700,48738000,83700,83700,83700,83700,0
|
|
20231024,192600,48738000,83700,83700,83700,83700,0
|
|
20231024,192500,48738000,83700,83700,83700,83700,0
|
|
20231024,192400,48738000,83700,83700,83700,83700,0
|
|
20231024,192300,48738000,83700,83700,83700,83700,0
|
|
20231024,192200,48738000,83700,83700,83700,83700,0
|
|
20231024,192100,48738000,83700,83700,83700,83700,0
|
|
20231024,192000,48738000,83700,83700,83700,83700,12
|
|
20231024,191900,48738000,83700,83700,83700,83700,0
|
|
20231024,191800,48738000,83700,83700,83700,83700,0
|
|
20231024,191700,48738000,83700,83700,83700,83700,0
|
|
20231024,191600,48738000,83700,83700,83700,83700,0
|
|
20231024,191500,48738000,83700,83700,83700,83700,0
|
|
20231024,191400,48738000,83700,83700,83700,83700,0
|
|
20231024,191300,48738000,83700,83700,83700,83700,0
|
|
20231024,191200,48738000,83700,83700,83700,83700,0
|
|
20231024,191100,48738000,83700,83700,83700,83700,0
|
|
20231024,191000,48738000,83700,83700,83700,83700,0
|
|
20231024,190900,48738000,83700,83700,83700,83700,0
|
|
20231024,190800,48738000,83700,83700,83700,83700,0
|
|
20231024,190700,48738000,83700,83700,83700,83700,0
|
|
20231024,190600,48738000,83700,83700,83700,83700,0
|
|
20231024,190500,48738000,83700,83700,83700,83700,0
|
|
20231024,190400,48738000,83700,83700,83700,83700,0
|
|
20231024,190300,48738000,83700,83700,83700,83700,0
|
|
20231024,190200,48738000,83700,83700,83700,83700,0
|
|
20231024,190100,48738000,83700,83700,83700,83700,0
|
|
20231024,190000,48738000,83700,83700,83700,83700,0
|
|
20231024,185900,48738000,83700,83700,83700,83700,0
|
|
20231024,185800,48738000,83700,83700,83700,83700,0
|
|
20231024,185700,48738000,83700,83700,83700,83700,0
|
|
20231024,185600,48738000,83700,83700,83700,83700,0
|
|
20231024,185500,48738000,83700,83700,83700,83700,0
|
|
20231024,185400,48738000,83700,83700,83700,83700,0
|
|
20231024,185300,48738000,83700,83700,83700,83700,0
|
|
20231024,185200,48738000,83700,83700,83700,83700,0
|
|
20231024,185100,48738000,83700,83700,83700,83700,0
|
|
20231024,185000,48738000,83700,83700,83700,83700,12
|
|
20231024,184900,48738000,83700,83700,83700,83700,0
|
|
20231024,184800,48738000,83700,83700,83700,83700,0
|
|
20231024,184700,48738000,83700,83700,83700,83700,0
|
|
20231024,184600,48738000,83700,83700,83700,83700,0
|
|
20231024,184500,48738000,83700,83700,83700,83700,0
|
|
20231024,184400,48738000,83700,83700,83700,83700,0
|
|
20231024,184300,48738000,83700,83700,83700,83700,0
|
|
20231024,184200,48738000,83700,83700,83700,83700,0
|
|
20231024,184100,48738000,83700,83700,83700,83700,0
|
|
20231024,184000,48738000,83700,83700,83700,83700,0
|
|
20231024,183900,48738000,83700,83700,83700,83700,0
|
|
20231024,183800,48738000,83700,83700,83700,83700,0
|
|
20231024,183700,48738000,83700,83700,83700,83700,0
|
|
20231024,183600,48738000,83700,83700,83700,83700,0
|
|
20231024,183500,48738000,83700,83700,83700,83700,0
|
|
20231024,183400,48738000,83700,83700,83700,83700,0
|
|
20231024,183300,48738000,83700,83700,83700,83700,0
|
|
20231024,183200,48738000,83700,83700,83700,83700,0
|
|
20231024,183100,48738000,83700,83700,83700,83700,0
|
|
20231024,183000,48738000,83700,83700,83700,83700,0
|
|
20231024,182900,48738000,83700,83700,83700,83700,0
|
|
20231024,182800,48738000,83700,83700,83700,83700,0
|
|
20231024,182700,48738000,83700,83700,83700,83700,0
|
|
20231024,182600,48738000,83700,83700,83700,83700,0
|
|
20231024,182500,48738000,83700,83700,83700,83700,0
|
|
20231024,182400,48738000,83700,83700,83700,83700,0
|
|
20231024,182300,48738000,83700,83700,83700,83700,0
|
|
20231024,182200,48738000,83700,83700,83700,83700,0
|
|
20231024,182100,48738000,83700,83700,83700,83700,0
|
|
20231024,182000,48738000,83700,83700,83700,83700,12
|
|
20231024,181900,48738000,83700,83700,83700,83700,0
|
|
20231024,181800,48738000,83700,83700,83700,83700,0
|
|
20231024,181700,48738000,83700,83700,83700,83700,0
|
|
20231024,181600,48738000,83700,83700,83700,83700,0
|
|
20231024,181500,48738000,83700,83700,83700,83700,0
|
|
20231024,181400,48738000,83700,83700,83700,83700,0
|
|
20231024,181300,48738000,83700,83700,83700,83700,0
|
|
20231024,181200,48738000,83700,83700,83700,83700,0
|
|
20231024,181100,48738000,83700,83700,83700,83700,0
|
|
20231024,181000,48738000,83700,83700,83700,83700,0
|
|
20231024,180900,48738000,83700,83700,83700,83700,0
|
|
20231024,180800,48738000,83700,83700,83700,83700,0
|
|
20231024,180700,48738000,83700,83700,83700,83700,0
|
|
20231024,180600,48738000,83700,83700,83700,83700,0
|
|
20231024,180500,48738000,83700,83700,83700,83700,0
|
|
20231024,180400,48738000,83700,83700,83700,83700,0
|
|
20231024,180300,48738000,83700,83700,83700,83700,0
|
|
20231024,180200,48738000,83700,83700,83700,83700,0
|
|
20231024,180100,48738000,83700,83700,83700,83700,0
|
|
20231024,180000,48738000,83700,83700,83700,83700,0
|
|
20231024,175900,48738000,83700,83700,83700,83700,0
|
|
20231024,175800,48738000,83700,83700,83700,83700,0
|
|
20231024,175700,48738000,83700,83700,83700,83700,0
|
|
20231024,175600,48738000,83700,83700,83700,83700,0
|
|
20231024,175500,48738000,83700,83700,83700,83700,0
|
|
20231024,175400,48738000,83700,83700,83700,83700,0
|
|
20231024,175300,48738000,83700,83700,83700,83700,0
|
|
20231024,175200,48738000,83700,83700,83700,83700,0
|
|
20231024,175100,48738000,83700,83700,83700,83700,0
|
|
20231024,175000,48738000,83700,83700,83700,83700,12
|
|
20231024,174900,48738000,83700,83700,83700,83700,0
|
|
20231024,174800,48738000,83700,83700,83700,83700,0
|
|
20231024,174700,48738000,83700,83700,83700,83700,0
|
|
20231024,174600,48738000,83700,83700,83700,83700,0
|
|
20231024,174500,48738000,83700,83700,83700,83700,0
|
|
20231024,174400,48738000,83700,83700,83700,83700,0
|
|
20231024,174300,48738000,83700,83700,83700,83700,0
|
|
20231024,174200,48738000,83700,83700,83700,83700,0
|
|
20231024,174100,48738000,83700,83700,83700,83700,0
|
|
20231024,174000,48738000,83700,83700,83700,83700,0
|
|
20231024,173900,48738000,83700,83700,83700,83700,0
|
|
20231024,173800,48738000,83700,83700,83700,83700,0
|
|
20231024,173700,48738000,83700,83700,83700,83700,0
|
|
20231024,173600,48738000,83700,83700,83700,83700,0
|
|
20231024,173500,48738000,83700,83700,83700,83700,0
|
|
20231024,173400,48738000,83700,83700,83700,83700,0
|
|
20231024,173300,48738000,83700,83700,83700,83700,0
|
|
20231024,173200,48738000,83700,83700,83700,83700,0
|
|
20231024,173100,48738000,83700,83700,83700,83700,0
|
|
20231024,173000,48738000,83700,83700,83700,83700,0
|
|
20231024,172900,48738000,83700,83700,83700,83700,0
|
|
20231024,172800,48738000,83700,83700,83700,83700,0
|
|
20231024,172700,48738000,83700,83700,83700,83700,0
|
|
20231024,172600,48738000,83700,83700,83700,83700,0
|
|
20231024,172500,48738000,83700,83700,83700,83700,0
|
|
20231024,172400,48738000,83700,83700,83700,83700,0
|
|
20231024,172300,48738000,83700,83700,83700,83700,0
|
|
20231024,172200,48738000,83700,83700,83700,83700,0
|
|
20231024,172100,48738000,83700,83700,83700,83700,0
|
|
20231024,172000,48738000,83700,83700,83700,83700,12
|
|
20231024,171900,48738000,83700,83700,83700,83700,0
|
|
20231024,171800,48738000,83700,83700,83700,83700,0
|
|
20231024,171700,48738000,83700,83700,83700,83700,0
|
|
20231024,171600,48738000,83700,83700,83700,83700,0
|
|
20231024,171500,48738000,83700,83700,83700,83700,0
|
|
20231024,171400,48738000,83700,83700,83700,83700,0
|
|
20231024,171300,48738000,83700,83700,83700,83700,0
|
|
20231024,171200,48738000,83700,83700,83700,83700,0
|
|
20231024,171100,48738000,83700,83700,83700,83700,0
|
|
20231024,171000,48738000,83700,83700,83700,83700,0
|
|
20231024,170900,48738000,83700,83700,83700,83700,0
|
|
20231024,170800,48738000,83700,83700,83700,83700,0
|
|
20231024,170700,48738000,83700,83700,83700,83700,0
|
|
20231024,170600,48738000,83700,83700,83700,83700,0
|
|
20231024,170500,48738000,83700,83700,83700,83700,0
|
|
20231024,170400,48738000,83700,83700,83700,83700,0
|
|
20231024,170300,48738000,83700,83700,83700,83700,0
|
|
20231024,170200,48738000,83700,83700,83700,83700,0
|
|
20231024,170100,48738000,83700,83700,83700,83700,0
|
|
20231024,170000,48738000,83700,83700,83700,83700,0
|
|
20231024,165900,48738000,83700,83700,83700,83700,0
|
|
20231024,165800,48738000,83700,83700,83700,83700,0
|
|
20231024,165700,48738000,83700,83700,83700,83700,0
|
|
20231024,165600,48738000,83700,83700,83700,83700,0
|
|
20231024,165500,48738000,83700,83700,83700,83700,0
|
|
20231024,165400,48738000,83700,83700,83700,83700,0
|
|
20231024,165300,48738000,83700,83700,83700,83700,0
|
|
20231024,165200,48738000,83700,83700,83700,83700,0
|
|
20231024,165100,48738000,83700,83700,83700,83700,0
|
|
20231024,165000,48738000,83700,83700,83700,83700,12
|
|
20231024,164900,48738000,83700,83700,83700,83700,0
|
|
20231024,164800,48738000,83700,83700,83700,83700,0
|
|
20231024,164700,48738000,83700,83700,83700,83700,0
|
|
20231024,164600,48738000,83700,83700,83700,83700,0
|
|
20231024,164500,48738000,83700,83700,83700,83700,0
|
|
20231024,164400,48738000,83700,83700,83700,83700,0
|
|
20231024,164300,48738000,83700,83700,83700,83700,0
|
|
20231024,164200,48738000,83700,83700,83700,83700,0
|
|
20231024,164100,48738000,83700,83700,83700,83700,0
|
|
20231024,164000,48738000,83700,83700,83700,83700,0
|
|
20231024,163900,48738000,83700,83700,83700,83700,0
|
|
20231024,163800,48738000,83700,83700,83700,83700,0
|
|
20231024,163700,48738000,83700,83700,83700,83700,0
|
|
20231024,163600,48738000,83700,83700,83700,83700,0
|
|
20231024,163500,48738000,83700,83700,83700,83700,0
|
|
20231024,163400,48738000,83700,83700,83700,83700,0
|
|
20231024,163300,48738000,83700,83700,83700,83700,0
|
|
20231024,163200,48738000,83700,83700,83700,83700,0
|
|
20231024,163100,48738000,83700,83700,83700,83700,0
|
|
20231024,163000,48738000,83700,83700,83700,83700,0
|
|
20231024,162900,48738000,83700,83700,83700,83700,0
|
|
20231024,162800,48738000,83700,83700,83700,83700,0
|
|
20231024,162700,48738000,83700,83700,83700,83700,0
|
|
20231024,162600,48738000,83700,83700,83700,83700,0
|
|
20231024,162500,48738000,83700,83700,83700,83700,0
|
|
20231024,162400,48738000,83700,83700,83700,83700,0
|
|
20231024,162300,48738000,83700,83700,83700,83700,0
|
|
20231024,162200,48738000,83700,83700,83700,83700,0
|
|
20231024,162100,48738000,83700,83700,83700,83700,0
|
|
20231024,162000,48738000,83700,83700,83700,83700,12
|
|
20231024,161900,48738000,83700,83700,83700,83700,0
|
|
20231024,161800,48738000,83700,83700,83700,83700,0
|
|
20231024,161700,48738000,83700,83700,83700,83700,0
|
|
20231024,161600,48738000,83700,83700,83700,83700,0
|
|
20231024,161500,48738000,83700,83700,83700,83700,0
|
|
20231024,161400,48738000,83700,83700,83700,83700,0
|
|
20231024,161300,48738000,83700,83700,83700,83700,0
|
|
20231024,161200,48738000,83700,83700,83700,83700,0
|
|
20231024,161100,48738000,83700,83700,83700,83700,0
|
|
20231024,161000,48738000,83700,83700,83700,83700,0
|
|
20231024,160900,48738000,83700,83700,83700,83700,0
|
|
20231024,160800,48738000,83700,83700,83700,83700,0
|
|
20231024,160700,48738000,83700,83700,83700,83700,0
|
|
20231024,160600,48738000,83700,83700,83700,83700,0
|
|
20231024,160500,48738000,83700,83700,83700,83700,0
|
|
20231024,160400,48738000,83700,83700,83700,83700,0
|
|
20231024,160300,48738000,83700,83700,83700,83700,0
|
|
20231024,160200,48738000,83700,83700,83700,83700,0
|
|
20231024,160100,48738000,83700,83700,83700,83700,0
|
|
20231024,160000,48738000,83700,83700,83700,83700,0
|
|
20231024,155900,48738000,83700,83700,83700,83700,0
|
|
20231024,155800,48738000,83700,83700,83700,83700,0
|
|
20231024,155700,48738000,83700,83700,83700,83700,0
|
|
20231024,155600,48738000,83700,83700,83700,83700,0
|
|
20231024,155500,48738000,83700,83700,83700,83700,0
|
|
20231024,155400,48738000,83700,83700,83700,83700,0
|
|
20231024,155300,48738000,83700,83700,83700,83700,0
|
|
20231024,155200,48738000,83700,83700,83700,83700,0
|
|
20231024,155100,48738000,83700,83700,83700,83700,0
|
|
20231024,155000,48738000,83700,83700,83700,83700,12
|
|
20231024,154900,48738000,83700,83700,83700,83700,0
|
|
20231024,154800,48738000,83700,83700,83700,83700,0
|
|
20231024,154700,48738000,83700,83700,83700,83700,0
|
|
20231024,154600,48738000,83700,83700,83700,83700,0
|
|
20231024,154500,48738000,83700,83700,83700,83700,0
|
|
20231024,154400,48738000,83700,83700,83700,83700,0
|
|
20231024,154300,48738000,83700,83700,83700,83700,0
|
|
20231024,154200,48738000,83700,83700,83700,83700,0
|
|
20231024,154100,48738000,83700,83700,83700,83700,0
|
|
20231024,154000,48738000,83700,83700,83700,83700,0
|
|
20231024,153900,48738000,83700,83700,83700,83700,0
|
|
20231024,153800,48738000,83700,83700,83700,83700,0
|
|
20231024,153700,48738000,83700,83700,83700,83700,0
|
|
20231024,153600,48738000,83700,83700,83700,83700,0
|
|
20231024,153500,48738000,83700,83700,83700,83700,0
|
|
20231024,153400,48738000,83700,83700,83700,83700,0
|
|
20231024,153300,48738000,83700,83700,83700,83700,0
|
|
20231024,153200,48738000,83700,83700,83700,83700,0
|
|
20231024,153100,48738000,83700,83700,83700,83700,0
|
|
20231024,153000,48738000,83700,83700,83700,83700,12
|
|
20231024,152900,47733600,83700,83700,83700,83700,0
|
|
20231024,152800,47733600,83700,83700,83700,83700,0
|
|
20231024,152700,47733600,83700,83700,83700,83700,0
|
|
20231024,152600,47733600,83700,83700,83700,83700,0
|
|
20231024,152500,47733600,83700,83700,83700,83700,0
|
|
20231024,152400,47733600,83700,83700,83700,83700,0
|
|
20231024,152300,47733600,83700,83700,83700,83700,0
|
|
20231024,152200,47733600,83700,83700,83700,83700,0
|
|
20231024,152100,47733600,83700,83700,83700,83700,0
|
|
20231024,152000,47733600,83700,83700,83700,83700,0
|
|
20231024,151900,47733600,83700,83200,83700,83200,5
|
|
20231024,151800,47317100,83000,83000,83000,83000,0
|
|
20231024,151700,47317100,83000,83000,83000,83000,0
|
|
20231024,151600,47317100,83000,83000,83000,83000,0
|
|
20231024,151500,47317100,83000,83000,83000,83000,0
|
|
20231024,151400,47317100,83000,83000,83000,83000,0
|
|
20231024,151300,47317100,83000,83000,83000,83000,0
|
|
20231024,151200,47317100,83000,83000,83000,83000,1
|
|
20231024,151100,47234100,83000,83000,83000,83000,0
|
|
20231024,151000,47234100,83000,83000,83000,83000,0
|
|
20231024,150900,47234100,83000,83000,83000,83000,0
|
|
20231024,150800,47234100,83000,83000,83000,83000,0
|
|
20231024,150700,47234100,83000,83000,83000,83000,0
|
|
20231024,150600,47234100,83000,83000,83000,83000,0
|
|
20231024,150500,47234100,83000,83000,83000,83000,0
|
|
20231024,150400,47234100,83000,83000,83000,83000,0
|
|
20231024,150300,47234100,83000,83000,83000,83000,0
|
|
20231024,150200,47234100,83000,83000,83000,83000,0
|
|
20231024,150100,47234100,83000,83000,83000,83000,0
|
|
20231024,150000,47234100,83000,83000,83000,83000,0
|
|
20231024,145900,47234100,83000,83000,83000,83000,0
|
|
20231024,145800,47234100,83000,83000,83000,83000,0
|
|
20231024,145700,47234100,83000,83000,83000,83000,0
|
|
20231024,145600,47234100,83000,83000,83000,83000,0
|
|
20231024,145500,47234100,83000,83000,83000,83000,0
|
|
20231024,145400,47234100,83000,83000,83000,83000,0
|
|
20231024,145300,47234100,83000,83000,83000,83000,0
|
|
20231024,145200,47234100,83000,83000,83000,83000,0
|
|
20231024,145100,47234100,83000,83000,83000,83000,0
|
|
20231024,145000,47234100,83000,83000,83000,83000,0
|
|
20231024,144900,47234100,83000,83000,83000,83000,0
|
|
20231024,144800,47234100,83000,83000,83000,83000,0
|
|
20231024,144700,47234100,83000,83000,83000,83000,0
|
|
20231024,144600,47234100,83000,83000,83000,83000,0
|
|
20231024,144500,47234100,83000,83000,83000,83000,0
|
|
20231024,144400,47234100,83000,83000,83000,83000,0
|
|
20231024,144300,47234100,83000,83000,83000,83000,0
|
|
20231024,144200,47234100,83000,83000,83000,83000,0
|
|
20231024,144100,47234100,83000,83000,83000,83000,0
|
|
20231024,144000,47234100,83000,83000,83000,83000,0
|
|
20231024,143900,47234100,83000,83000,83000,83000,0
|
|
20231024,143800,47234100,83000,83000,83000,83000,0
|
|
20231024,143700,47234100,83000,83000,83000,83000,0
|
|
20231024,143600,47234100,83000,83000,83000,83000,0
|
|
20231024,143500,47234100,83000,83000,83000,83000,0
|
|
20231024,143400,47234100,83000,83000,83000,83000,0
|
|
20231024,143300,47234100,83000,83000,83000,83000,0
|
|
20231024,143200,47234100,83000,83000,83000,83000,0
|
|
20231024,143100,47234100,83000,83000,83000,83000,0
|
|
20231024,143000,47234100,83000,83000,83000,83000,0
|
|
20231024,142900,47234100,83000,83000,83000,83000,0
|
|
20231024,142800,47234100,83000,83000,83000,83000,0
|
|
20231024,142700,47234100,83000,83000,83000,83000,0
|
|
20231024,142600,47234100,83000,83000,83000,83000,0
|
|
20231024,142500,47234100,83000,83000,83000,83000,0
|
|
20231024,142400,47234100,83000,83000,83000,83000,0
|
|
20231024,142300,47234100,83000,83000,83000,83000,0
|
|
20231024,142200,47234100,83000,83000,83000,83000,0
|
|
20231024,142100,47234100,83000,83000,83000,83000,0
|
|
20231024,142000,47234100,83000,83000,83000,83000,0
|
|
20231024,141900,47234100,83000,83000,83000,83000,0
|
|
20231024,141800,47234100,83000,83000,83000,83000,0
|
|
20231024,141700,47234100,83000,83000,83000,83000,0
|
|
20231024,141600,47234100,83000,83000,83000,83000,0
|
|
20231024,141500,47234100,83000,83000,83000,83000,0
|
|
20231024,141400,47234100,83000,83000,83000,83000,0
|
|
20231024,141300,47234100,83000,83000,83000,83000,0
|
|
20231024,141200,47234100,83000,83000,83000,83000,0
|
|
20231024,141100,47234100,83000,83000,83000,83000,0
|
|
20231024,141000,47234100,83000,83000,83000,83000,0
|
|
20231024,140900,47234100,83000,83000,83000,83000,0
|
|
20231024,140800,47234100,83000,83000,83000,83000,0
|
|
20231024,140700,47234100,83000,83000,83000,83000,0
|
|
20231024,140600,47234100,83000,83000,83000,83000,0
|
|
20231024,140500,47234100,83000,83000,83000,83000,0
|
|
20231024,140400,47234100,83000,83000,83000,83000,1
|
|
20231024,140300,47151100,83200,83200,83200,83200,0
|
|
20231024,140200,47151100,83200,83200,83200,83200,0
|
|
20231024,140100,47151100,83200,83200,83200,83200,0
|
|
20231024,140000,47151100,83200,83000,83200,83000,201
|
|
20231024,135900,30448100,83000,83000,83000,83000,0
|
|
20231024,135800,30448100,83000,83000,83000,83000,0
|
|
20231024,135700,30448100,83000,83000,83000,83000,0
|
|
20231024,135600,30448100,83000,83000,83000,83000,0
|
|
20231024,135500,30448100,83000,83000,83000,83000,0
|
|
20231024,135400,30448100,83000,83000,83000,83000,0
|
|
20231024,135300,30448100,83000,83000,83000,83000,0
|
|
20231024,135200,30448100,83000,83000,83000,83000,0
|
|
20231024,135100,30448100,83000,83000,83000,83000,0
|
|
20231024,135000,30448100,83000,83000,83000,83000,0
|
|
20231024,134900,30448100,83000,83000,83000,83000,0
|
|
20231024,134800,30448100,83000,83000,83000,83000,0
|
|
20231024,134700,30448100,83000,83000,83000,83000,0
|
|
20231024,134600,30448100,83000,83000,83000,83000,0
|
|
20231024,134500,30448100,83000,83000,83000,83000,0
|
|
20231024,134400,30448100,83000,83000,83000,83000,0
|
|
20231024,134300,30448100,83000,83000,83000,83000,0
|
|
20231024,134200,30448100,83000,83000,83000,83000,0
|
|
20231024,134100,30448100,83000,83000,83000,83000,0
|
|
20231024,134000,30448100,83000,83000,83000,83000,0
|
|
20231024,133900,30448100,83000,83000,83000,83000,0
|
|
20231024,133800,30448100,83000,83000,83000,83000,0
|
|
20231024,133700,30448100,83000,83000,83000,83000,0
|
|
20231024,133600,30448100,83000,83000,83000,83000,0
|
|
20231024,133500,30448100,83000,83000,83000,83000,0
|
|
20231024,133400,30448100,83000,83000,83000,83000,0
|
|
20231024,133300,30448100,83000,83000,83000,83000,0
|
|
20231024,133200,30448100,83000,83000,83000,83000,0
|
|
20231024,133100,30448100,83000,83000,83000,83000,0
|
|
20231024,133000,30448100,83000,83000,83000,83000,0
|
|
20231024,132900,30448100,83000,83000,83000,83000,0
|
|
20231024,132800,30448100,83000,83000,83000,83000,0
|
|
20231024,132700,30448100,83000,83000,83000,83000,0
|
|
20231024,132600,30448100,83000,83000,83000,83000,0
|
|
20231024,132500,30448100,83000,83000,83000,83000,0
|
|
20231024,132400,30448100,83000,83000,83000,83000,0
|
|
20231024,132300,30448100,83000,83000,83000,83000,0
|
|
20231024,132200,30448100,83000,83000,83000,83000,0
|
|
20231024,132100,30448100,83000,83000,83000,83000,0
|
|
20231024,132000,30448100,83000,83000,83000,83000,0
|
|
20231024,131900,30448100,83000,83000,83000,83000,0
|
|
20231024,131800,30448100,83000,83000,83000,83000,0
|
|
20231024,131700,30448100,83000,83000,83000,83000,0
|
|
20231024,131600,30448100,83000,83000,83000,83000,0
|
|
20231024,131500,30448100,83000,83000,83000,83000,0
|
|
20231024,131400,30448100,83000,83000,83000,83000,0
|
|
20231024,131300,30448100,83000,83000,83000,83000,0
|
|
20231024,131200,30448100,83000,83000,83000,83000,0
|
|
20231024,131100,30448100,83000,83000,83000,83000,0
|
|
20231024,131000,30448100,83000,83000,83000,83000,0
|
|
20231024,130900,30448100,83000,83000,83000,83000,0
|
|
20231024,130800,30448100,83000,83000,83000,83000,0
|
|
20231024,130700,30448100,83000,83000,83000,83000,0
|
|
20231024,130600,30448100,83000,83000,83000,83000,0
|
|
20231024,130500,30448100,83000,83000,83000,83000,0
|
|
20231024,130400,30448100,83000,83000,83000,83000,0
|
|
20231024,130300,30448100,83000,83000,83000,83000,0
|
|
20231024,130200,30448100,83000,83000,83000,83000,1
|
|
20231024,130100,30365100,82700,82700,82700,82700,0
|
|
20231024,130000,30365100,82700,82700,82700,82700,0
|
|
20231024,125900,30365100,82700,82700,82700,82700,0
|
|
20231024,125800,30365100,82700,82700,82700,82700,0
|
|
20231024,125700,30365100,82700,82700,82700,82700,0
|
|
20231024,125600,30365100,82700,82700,82700,82700,0
|
|
20231024,125500,30365100,82700,82700,82700,82700,0
|
|
20231024,125400,30365100,82700,82700,82700,82700,0
|
|
20231024,125300,30365100,82700,82700,82700,82700,0
|
|
20231024,125200,30365100,82700,82700,82700,82700,0
|
|
20231024,125100,30365100,82700,82700,82700,82700,0
|
|
20231024,125000,30365100,82700,82700,82700,82700,0
|
|
20231024,124900,30365100,82700,82700,82700,82700,0
|
|
20231024,124800,30365100,82700,82700,82700,82700,0
|
|
20231024,124700,30365100,82700,82700,82700,82700,0
|
|
20231024,124600,30365100,82700,82700,82700,82700,0
|
|
20231024,124500,30365100,82700,82700,82700,82700,0
|
|
20231024,124400,30365100,82700,82700,82700,82700,0
|
|
20231024,124300,30365100,82700,82700,82700,82700,0
|
|
20231024,124200,30365100,82700,82700,82700,82700,0
|
|
20231024,124100,30365100,82700,82700,82700,82700,0
|
|
20231024,124000,30365100,82700,82700,82700,82700,0
|
|
20231024,123900,30365100,82700,82700,82700,82700,0
|
|
20231024,123800,30365100,82700,82700,82700,82700,0
|
|
20231024,123700,30365100,82700,82700,82700,82700,0
|
|
20231024,123600,30365100,82700,82700,82700,82700,0
|
|
20231024,123500,30365100,82700,82700,82700,82700,0
|
|
20231024,123400,30365100,82700,82700,82700,82700,0
|
|
20231024,123300,30365100,82700,82700,82700,82700,0
|
|
20231024,123200,30365100,82700,82700,82700,82700,0
|
|
20231024,123100,30365100,82700,82700,82700,82700,0
|
|
20231024,123000,30365100,82700,82700,82700,82700,0
|
|
20231024,122900,30365100,82700,82700,82700,82700,0
|
|
20231024,122800,30365100,82700,82700,82700,82700,0
|
|
20231024,122700,30365100,82700,82700,82700,82700,0
|
|
20231024,122600,30365100,82700,82700,82700,82700,0
|
|
20231024,122500,30365100,82700,82700,82700,82700,0
|
|
20231024,122400,30365100,82700,82700,82700,82700,0
|
|
20231024,122300,30365100,82700,82700,82700,82700,0
|
|
20231024,122200,30365100,82700,82700,82700,82700,0
|
|
20231024,122100,30365100,82700,82700,82700,82700,0
|
|
20231024,122000,30365100,82700,82700,82700,82700,0
|
|
20231024,121900,30365100,82700,82700,82700,82700,0
|
|
20231024,121800,30365100,82700,82700,82700,82700,0
|
|
20231024,121700,30365100,82700,82700,82700,82700,0
|
|
20231024,121600,30365100,82700,82700,82700,82700,0
|
|
20231024,121500,30365100,82700,82700,82700,82700,0
|
|
20231024,121400,30365100,82700,82700,82700,82700,0
|
|
20231024,121300,30365100,82700,82700,82700,82700,0
|
|
20231024,121200,30365100,82700,82700,82700,82700,0
|
|
20231024,121100,30365100,82700,82700,82700,82700,0
|
|
20231024,121000,30365100,82700,82700,82700,82700,0
|
|
20231024,120900,30365100,82700,82700,82700,82700,0
|
|
20231024,120800,30365100,82700,82700,82700,82700,0
|
|
20231024,120700,30365100,82700,82700,82700,82700,0
|
|
20231024,120600,30365100,82700,82700,82700,82700,0
|
|
20231024,120500,30365100,82700,82700,82700,82700,0
|
|
20231024,120400,30365100,82700,82700,82700,82700,0
|
|
20231024,120300,30365100,82700,82700,82700,82700,0
|
|
20231024,120200,30365100,82700,82700,82700,82700,0
|
|
20231024,120100,30365100,82700,82700,82700,82700,0
|
|
20231024,120000,30365100,82700,82700,82700,82700,0
|
|
20231024,115900,30365100,82700,82700,82700,82700,0
|
|
20231024,115800,30365100,82700,82700,82700,82700,0
|
|
20231024,115700,30365100,82700,82700,82700,82700,0
|
|
20231024,115600,30365100,82700,82700,82700,82700,0
|
|
20231024,115500,30365100,82700,82700,82700,82700,0
|
|
20231024,115400,30365100,82700,82700,82700,82700,0
|
|
20231024,115300,30365100,82700,82700,82700,82700,0
|
|
20231024,115200,30365100,82700,82700,82700,82700,0
|
|
20231024,115100,30365100,82700,82700,82700,82700,0
|
|
20231024,115000,30365100,82700,82700,82700,82700,0
|
|
20231024,114900,30365100,82700,82700,82700,82700,0
|
|
20231024,114800,30365100,82700,82700,82700,82700,0
|
|
20231024,114700,30365100,82700,82700,82700,82700,0
|
|
20231024,114600,30365100,82700,82700,82700,82700,0
|
|
20231024,114500,30365100,82700,82700,82700,82700,0
|
|
20231024,114400,30365100,82700,82700,82700,82700,0
|
|
20231024,114300,30365100,82700,82700,82700,82700,0
|
|
20231024,114200,30365100,82700,82700,82700,82700,0
|
|
20231024,114100,30365100,82700,82700,82700,82700,0
|
|
20231024,114000,30365100,82700,82700,82700,82700,0
|
|
20231024,113900,30365100,82700,82700,82700,82700,0
|
|
20231024,113800,30365100,82700,82700,82700,82700,0
|
|
20231024,113700,30365100,82700,82700,82700,82700,0
|
|
20231024,113600,30365100,82700,82700,82700,82700,0
|
|
20231024,113500,30365100,82700,82700,82700,82700,0
|
|
20231024,113400,30365100,82700,82700,82700,82700,0
|
|
20231024,113300,30365100,82700,82700,82700,82700,0
|
|
20231024,113200,30365100,82700,82700,82700,82700,0
|
|
20231024,113100,30365100,82700,82700,82700,82700,0
|
|
20231024,113000,30365100,82700,82700,82700,82700,0
|
|
20231024,112900,30365100,82700,82700,82700,82700,0
|
|
20231024,112800,30365100,82700,82700,82700,82700,0
|
|
20231024,112700,30365100,82700,82700,82700,82700,0
|
|
20231024,112600,30365100,82700,82700,82700,82700,10
|
|
20231024,112500,29538100,82900,82900,82900,82900,0
|
|
20231024,112400,29538100,82900,82900,82900,82900,0
|
|
20231024,112300,29538100,82900,82900,82900,82900,0
|
|
20231024,112200,29538100,82900,82900,82900,82900,0
|
|
20231024,112100,29538100,82900,82900,82900,82900,0
|
|
20231024,112000,29538100,82900,82900,82900,82900,0
|
|
20231024,111900,29538100,82900,82900,82900,82900,100
|
|
20231024,111800,21248100,83300,83300,83300,83300,0
|
|
20231024,111700,21248100,83300,83300,83300,83300,0
|
|
20231024,111600,21248100,83300,83300,83300,83300,0
|
|
20231024,111500,21248100,83300,83300,83300,83300,0
|
|
20231024,111400,21248100,83300,83300,83300,83300,2
|
|
20231024,111300,21081500,83300,83300,83300,83300,0
|
|
20231024,111200,21081500,83300,83300,83300,83300,0
|
|
20231024,111100,21081500,83300,83300,83300,83300,0
|
|
20231024,111000,21081500,83300,83300,83300,83300,0
|
|
20231024,110900,21081500,83300,83300,83300,83300,0
|
|
20231024,110800,21081500,83300,83300,83300,83300,0
|
|
20231024,110700,21081500,83300,83300,83300,83300,0
|
|
20231024,110600,21081500,83300,83300,83300,83300,0
|
|
20231024,110500,21081500,83300,83300,83300,83300,0
|
|
20231024,110400,21081500,83300,83300,83300,83300,0
|
|
20231024,110300,21081500,83300,83300,83300,83300,0
|
|
20231024,110200,21081500,83300,83300,83300,83300,0
|
|
20231024,110100,21081500,83300,83300,83300,83300,0
|
|
20231024,110000,21081500,83300,83300,83300,83300,0
|
|
20231024,105900,21081500,83300,83300,83300,83300,0
|
|
20231024,105800,21081500,83300,83300,83300,83300,0
|
|
20231024,105700,21081500,83300,83300,83300,83300,0
|
|
20231024,105600,21081500,83300,83300,83300,83300,0
|
|
20231024,105500,21081500,83300,83300,83300,83300,0
|
|
20231024,105400,21081500,83300,83300,83300,83300,0
|
|
20231024,105300,21081500,83300,83300,83300,83300,4
|
|
20231024,105200,20748300,83200,83200,83200,83200,0
|
|
20231024,105100,20748300,83200,83200,83200,83200,0
|
|
20231024,105000,20748300,83200,83200,83200,83200,0
|
|
20231024,104900,20748300,83200,83200,83200,83200,0
|
|
20231024,104800,20748300,83200,83200,83200,83200,0
|
|
20231024,104700,20748300,83200,83200,83200,83200,0
|
|
20231024,104600,20748300,83200,83200,83200,83200,71
|
|
20231024,104500,14841100,83300,83300,83300,83300,0
|
|
20231024,104400,14841100,83300,83300,83300,83300,1
|
|
20231024,104300,14757800,82900,82900,82900,82900,0
|
|
20231024,104200,14757800,82900,82900,82900,82900,0
|
|
20231024,104100,14757800,82900,82900,82900,82900,0
|
|
20231024,104000,14757800,82900,82900,82900,82900,0
|
|
20231024,103900,14757800,82900,82900,82900,82900,0
|
|
20231024,103800,14757800,82900,82900,82900,82900,0
|
|
20231024,103700,14757800,82900,82900,82900,82900,0
|
|
20231024,103600,14757800,82900,82900,82900,82900,0
|
|
20231024,103500,14757800,82900,82900,82900,82900,0
|
|
20231024,103400,14757800,82900,82900,82900,82900,0
|
|
20231024,103300,14757800,82900,82900,82900,82900,0
|
|
20231024,103200,14757800,82900,82900,82900,82900,0
|
|
20231024,103100,14757800,82900,82900,82900,82900,0
|
|
20231024,103000,14757800,82900,82900,82900,82900,0
|
|
20231024,102900,14757800,82900,82900,82900,82900,27
|
|
20231024,102800,12519500,82900,82900,82900,82900,2
|
|
20231024,102700,12353700,83300,83300,83300,83300,0
|
|
20231024,102600,12353700,83300,83300,83300,83300,0
|
|
20231024,102500,12353700,83300,83300,83300,83300,0
|
|
20231024,102400,12353700,83300,83300,83300,83300,0
|
|
20231024,102300,12353700,83300,83300,83300,83300,0
|
|
20231024,102200,12353700,83300,83300,83300,83300,0
|
|
20231024,102100,12353700,83300,83300,83300,83300,0
|
|
20231024,102000,12353700,83300,83300,83300,83300,0
|
|
20231024,101900,12353700,83300,83300,83300,83300,0
|
|
20231024,101800,12353700,83300,83300,83300,83300,0
|
|
20231024,101700,12353700,83300,83300,83300,83300,2
|
|
20231024,101600,12187100,82900,82900,82900,82900,0
|
|
20231024,101500,12187100,82900,82900,82900,82900,0
|
|
20231024,101400,12187100,82900,82900,82900,82900,0
|
|
20231024,101300,12187100,82900,82900,82900,82900,0
|
|
20231024,101200,12187100,82900,82900,82900,82900,0
|
|
20231024,101100,12187100,82900,82900,82900,82900,0
|
|
20231024,101000,12187100,82900,82900,82900,82900,5
|
|
20231024,100900,11772600,82900,82900,82900,82900,0
|
|
20231024,100800,11772600,82900,82900,82900,82900,0
|
|
20231024,100700,11772600,82900,82900,82900,82900,0
|
|
20231024,100600,11772600,82900,82900,82900,82900,0
|
|
20231024,100500,11772600,82900,82900,82900,82900,0
|
|
20231024,100400,11772600,82900,82900,82900,82900,0
|
|
20231024,100300,11772600,82900,82900,82900,82900,0
|
|
20231024,100200,11772600,82900,82900,82900,82900,0
|
|
20231024,100100,11772600,82900,82900,82900,82900,0
|
|
20231024,100000,11772600,82900,82900,82900,82900,0
|
|
20231024,095900,11772600,82900,82900,82900,82900,0
|
|
20231024,095800,11772600,82900,82900,82900,82900,0
|
|
20231024,095700,11772600,82900,82900,82900,82900,0
|
|
20231024,095600,11772600,82900,82900,82900,82900,0
|
|
20231024,095500,11772600,82900,82900,82900,82900,0
|
|
20231024,095400,11772600,82900,82900,82900,82900,0
|
|
20231024,095300,11772600,82900,82900,82900,82900,0
|
|
20231024,095200,11772600,82900,82900,82900,82900,0
|
|
20231024,095100,11772600,82900,82900,82900,82900,0
|
|
20231024,095000,11772600,82900,82900,82900,82900,0
|
|
20231024,094900,11772600,82900,82900,82900,82900,0
|
|
20231024,094800,11772600,82900,82900,82900,82900,0
|
|
20231024,094700,11772600,82900,82900,82900,82900,0
|
|
20231024,094600,11772600,82900,82900,82900,82900,0
|
|
20231024,094500,11772600,82900,82900,82900,82900,0
|
|
20231024,094400,11772600,82900,82800,82900,82800,130
|
|
20231024,094300,1005600,83800,83800,83800,83800,0
|
|
20231024,094200,1005600,83800,83800,83800,83800,0
|
|
20231024,094100,1005600,83800,83800,83800,83800,0
|
|
20231024,094000,1005600,83800,83800,83800,83800,0
|
|
20231024,093900,1005600,83800,83800,83800,83800,0
|
|
20231024,093800,1005600,83800,83800,83800,83800,0
|
|
20231024,093700,1005600,83800,83800,83800,83800,0
|
|
20231024,093600,1005600,83800,83800,83800,83800,0
|
|
20231024,093500,1005600,83800,83800,83800,83800,0
|
|
20231024,093400,1005600,83800,83800,83800,83800,0
|
|
20231024,093300,1005600,83800,83800,83800,83800,0
|
|
20231024,093200,1005600,83800,83800,83800,83800,0
|
|
20231024,093100,1005600,83800,83800,83800,83800,0
|
|
20231024,093000,1005600,83800,83800,83800,83800,0
|
|
20231024,092900,1005600,83800,83800,83800,83800,0
|
|
20231024,092800,1005600,83800,83800,83800,83800,0
|
|
20231024,092700,1005600,83800,83800,83800,83800,0
|
|
20231024,092600,1005600,83800,83800,83800,83800,0
|
|
20231024,092500,1005600,83800,83800,83800,83800,0
|
|
20231024,092400,1005600,83800,83800,83800,83800,0
|
|
20231024,092300,1005600,83800,83800,83800,83800,0
|
|
20231024,092200,1005600,83800,83800,83800,83800,0
|
|
20231024,092100,1005600,83800,83800,83800,83800,0
|
|
20231024,092000,1005600,83800,83800,83800,83800,0
|
|
20231024,091900,1005600,83800,83800,83800,83800,0
|
|
20231024,091800,1005600,83800,83800,83800,83800,0
|
|
20231024,091700,1005600,83800,83800,83800,83800,0
|
|
20231024,091600,1005600,83800,83800,83800,83800,0
|
|
20231024,091500,1005600,83800,83800,83800,83800,0
|
|
20231024,091400,1005600,83800,83800,83800,83800,0
|
|
20231024,091300,1005600,83800,83800,83800,83800,0
|
|
20231024,091200,1005600,83800,83800,83800,83800,0
|
|
20231024,091100,1005600,83800,83800,83800,83800,0
|
|
20231024,091000,1005600,83800,83800,83800,83800,0
|
|
20231024,090900,1005600,83800,83800,83800,83800,0
|
|
20231024,090800,1005600,83800,83800,83800,83800,0
|
|
20231024,090700,1005600,83800,83800,83800,83800,0
|
|
20231024,090600,1005600,83800,83800,83800,83800,0
|
|
20231024,090500,1005600,83800,83800,83800,83800,0
|
|
20231024,090400,1005600,83800,83800,83800,83800,0
|
|
20231024,090300,1005600,83800,83800,83800,83800,0
|
|
20231024,090200,1005600,83800,83800,83800,83800,2
|
|
20231024,090100,838000,83800,83800,83800,83800,0
|
|
20231024,090000,838000,83800,83800,83800,83800,10
|