662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195900,242949300,97300,97300,97300,97300,30
|
|
20230925,195800,242949300,97300,97300,97300,97300,0
|
|
20230925,195700,242949300,97300,97300,97300,97300,0
|
|
20230925,195600,242949300,97300,97300,97300,97300,0
|
|
20230925,195500,242949300,97300,97300,97300,97300,0
|
|
20230925,195400,242949300,97300,97300,97300,97300,0
|
|
20230925,195300,242949300,97300,97300,97300,97300,0
|
|
20230925,195200,242949300,97300,97300,97300,97300,0
|
|
20230925,195100,242949300,97300,97300,97300,97300,0
|
|
20230925,195000,242949300,97300,97300,97300,97300,0
|
|
20230925,194900,242949300,97300,97300,97300,97300,0
|
|
20230925,194800,242949300,97300,97300,97300,97300,0
|
|
20230925,194700,242949300,97300,97300,97300,97300,0
|
|
20230925,194600,242949300,97300,97300,97300,97300,0
|
|
20230925,194500,242949300,97300,97300,97300,97300,0
|
|
20230925,194400,242949300,97300,97300,97300,97300,0
|
|
20230925,194300,242949300,97300,97300,97300,97300,0
|
|
20230925,194200,242949300,97300,97300,97300,97300,0
|
|
20230925,194100,242949300,97300,97300,97300,97300,0
|
|
20230925,194000,242949300,97300,97300,97300,97300,0
|
|
20230925,193900,242949300,97300,97300,97300,97300,0
|
|
20230925,193800,242949300,97300,97300,97300,97300,0
|
|
20230925,193700,242949300,97300,97300,97300,97300,0
|
|
20230925,193600,242949300,97300,97300,97300,97300,0
|
|
20230925,193500,242949300,97300,97300,97300,97300,0
|
|
20230925,193400,242949300,97300,97300,97300,97300,0
|
|
20230925,193300,242949300,97300,97300,97300,97300,0
|
|
20230925,193200,242949300,97300,97300,97300,97300,0
|
|
20230925,193100,242949300,97300,97300,97300,97300,0
|
|
20230925,193000,242949300,97300,97300,97300,97300,0
|
|
20230925,192900,242949300,97300,97300,97300,97300,30
|
|
20230925,192800,242949300,97300,97300,97300,97300,0
|
|
20230925,192700,242949300,97300,97300,97300,97300,0
|
|
20230925,192600,242949300,97300,97300,97300,97300,0
|
|
20230925,192500,242949300,97300,97300,97300,97300,0
|
|
20230925,192400,242949300,97300,97300,97300,97300,0
|
|
20230925,192300,242949300,97300,97300,97300,97300,0
|
|
20230925,192200,242949300,97300,97300,97300,97300,0
|
|
20230925,192100,242949300,97300,97300,97300,97300,0
|
|
20230925,192000,242949300,97300,97300,97300,97300,0
|
|
20230925,191900,242949300,97300,97300,97300,97300,0
|
|
20230925,191800,242949300,97300,97300,97300,97300,0
|
|
20230925,191700,242949300,97300,97300,97300,97300,0
|
|
20230925,191600,242949300,97300,97300,97300,97300,0
|
|
20230925,191500,242949300,97300,97300,97300,97300,0
|
|
20230925,191400,242949300,97300,97300,97300,97300,0
|
|
20230925,191300,242949300,97300,97300,97300,97300,0
|
|
20230925,191200,242949300,97300,97300,97300,97300,0
|
|
20230925,191100,242949300,97300,97300,97300,97300,0
|
|
20230925,191000,242949300,97300,97300,97300,97300,0
|
|
20230925,190900,242949300,97300,97300,97300,97300,0
|
|
20230925,190800,242949300,97300,97300,97300,97300,0
|
|
20230925,190700,242949300,97300,97300,97300,97300,0
|
|
20230925,190600,242949300,97300,97300,97300,97300,0
|
|
20230925,190500,242949300,97300,97300,97300,97300,0
|
|
20230925,190400,242949300,97300,97300,97300,97300,0
|
|
20230925,190300,242949300,97300,97300,97300,97300,0
|
|
20230925,190200,242949300,97300,97300,97300,97300,0
|
|
20230925,190100,242949300,97300,97300,97300,97300,0
|
|
20230925,190000,242949300,97300,97300,97300,97300,0
|
|
20230925,185900,242949300,97300,97300,97300,97300,30
|
|
20230925,185800,242949300,97300,97300,97300,97300,0
|
|
20230925,185700,242949300,97300,97300,97300,97300,0
|
|
20230925,185600,242949300,97300,97300,97300,97300,0
|
|
20230925,185500,242949300,97300,97300,97300,97300,0
|
|
20230925,185400,242949300,97300,97300,97300,97300,0
|
|
20230925,185300,242949300,97300,97300,97300,97300,0
|
|
20230925,185200,242949300,97300,97300,97300,97300,0
|
|
20230925,185100,242949300,97300,97300,97300,97300,0
|
|
20230925,185000,242949300,97300,97300,97300,97300,0
|
|
20230925,184900,242949300,97300,97300,97300,97300,0
|
|
20230925,184800,242949300,97300,97300,97300,97300,0
|
|
20230925,184700,242949300,97300,97300,97300,97300,0
|
|
20230925,184600,242949300,97300,97300,97300,97300,0
|
|
20230925,184500,242949300,97300,97300,97300,97300,0
|
|
20230925,184400,242949300,97300,97300,97300,97300,0
|
|
20230925,184300,242949300,97300,97300,97300,97300,0
|
|
20230925,184200,242949300,97300,97300,97300,97300,0
|
|
20230925,184100,242949300,97300,97300,97300,97300,0
|
|
20230925,184000,242949300,97300,97300,97300,97300,0
|
|
20230925,183900,242949300,97300,97300,97300,97300,0
|
|
20230925,183800,242949300,97300,97300,97300,97300,0
|
|
20230925,183700,242949300,97300,97300,97300,97300,0
|
|
20230925,183600,242949300,97300,97300,97300,97300,0
|
|
20230925,183500,242949300,97300,97300,97300,97300,0
|
|
20230925,183400,242949300,97300,97300,97300,97300,0
|
|
20230925,183300,242949300,97300,97300,97300,97300,0
|
|
20230925,183200,242949300,97300,97300,97300,97300,0
|
|
20230925,183100,242949300,97300,97300,97300,97300,0
|
|
20230925,183000,242949300,97300,97300,97300,97300,0
|
|
20230925,182900,242949300,97300,97300,97300,97300,30
|
|
20230925,182800,242949300,97300,97300,97300,97300,0
|
|
20230925,182700,242949300,97300,97300,97300,97300,0
|
|
20230925,182600,242949300,97300,97300,97300,97300,0
|
|
20230925,182500,242949300,97300,97300,97300,97300,0
|
|
20230925,182400,242949300,97300,97300,97300,97300,0
|
|
20230925,182300,242949300,97300,97300,97300,97300,0
|
|
20230925,182200,242949300,97300,97300,97300,97300,0
|
|
20230925,182100,242949300,97300,97300,97300,97300,0
|
|
20230925,182000,242949300,97300,97300,97300,97300,0
|
|
20230925,181900,242949300,97300,97300,97300,97300,0
|
|
20230925,181800,242949300,97300,97300,97300,97300,0
|
|
20230925,181700,242949300,97300,97300,97300,97300,0
|
|
20230925,181600,242949300,97300,97300,97300,97300,0
|
|
20230925,181500,242949300,97300,97300,97300,97300,0
|
|
20230925,181400,242949300,97300,97300,97300,97300,0
|
|
20230925,181300,242949300,97300,97300,97300,97300,0
|
|
20230925,181200,242949300,97300,97300,97300,97300,0
|
|
20230925,181100,242949300,97300,97300,97300,97300,0
|
|
20230925,181000,242949300,97300,97300,97300,97300,0
|
|
20230925,180900,242949300,97300,97300,97300,97300,0
|
|
20230925,180800,242949300,97300,97300,97300,97300,0
|
|
20230925,180700,242949300,97300,97300,97300,97300,0
|
|
20230925,180600,242949300,97300,97300,97300,97300,0
|
|
20230925,180500,242949300,97300,97300,97300,97300,0
|
|
20230925,180400,242949300,97300,97300,97300,97300,0
|
|
20230925,180300,242949300,97300,97300,97300,97300,0
|
|
20230925,180200,242949300,97300,97300,97300,97300,0
|
|
20230925,180100,242949300,97300,97300,97300,97300,0
|
|
20230925,180000,242949300,97300,97300,97300,97300,0
|
|
20230925,175900,242949300,97300,97300,97300,97300,30
|
|
20230925,175800,242949300,97300,97300,97300,97300,0
|
|
20230925,175700,242949300,97300,97300,97300,97300,0
|
|
20230925,175600,242949300,97300,97300,97300,97300,0
|
|
20230925,175500,242949300,97300,97300,97300,97300,0
|
|
20230925,175400,242949300,97300,97300,97300,97300,0
|
|
20230925,175300,242949300,97300,97300,97300,97300,0
|
|
20230925,175200,242949300,97300,97300,97300,97300,0
|
|
20230925,175100,242949300,97300,97300,97300,97300,0
|
|
20230925,175000,242949300,97300,97300,97300,97300,0
|
|
20230925,174900,242949300,97300,97300,97300,97300,0
|
|
20230925,174800,242949300,97300,97300,97300,97300,0
|
|
20230925,174700,242949300,97300,97300,97300,97300,0
|
|
20230925,174600,242949300,97300,97300,97300,97300,0
|
|
20230925,174500,242949300,97300,97300,97300,97300,0
|
|
20230925,174400,242949300,97300,97300,97300,97300,0
|
|
20230925,174300,242949300,97300,97300,97300,97300,0
|
|
20230925,174200,242949300,97300,97300,97300,97300,0
|
|
20230925,174100,242949300,97300,97300,97300,97300,0
|
|
20230925,174000,242949300,97300,97300,97300,97300,0
|
|
20230925,173900,242949300,97300,97300,97300,97300,0
|
|
20230925,173800,242949300,97300,97300,97300,97300,0
|
|
20230925,173700,242949300,97300,97300,97300,97300,0
|
|
20230925,173600,242949300,97300,97300,97300,97300,0
|
|
20230925,173500,242949300,97300,97300,97300,97300,0
|
|
20230925,173400,242949300,97300,97300,97300,97300,0
|
|
20230925,173300,242949300,97300,97300,97300,97300,0
|
|
20230925,173200,242949300,97300,97300,97300,97300,0
|
|
20230925,173100,242949300,97300,97300,97300,97300,0
|
|
20230925,173000,242949300,97300,97300,97300,97300,0
|
|
20230925,172900,242949300,97300,97300,97300,97300,30
|
|
20230925,172800,242949300,97300,97300,97300,97300,0
|
|
20230925,172700,242949300,97300,97300,97300,97300,0
|
|
20230925,172600,242949300,97300,97300,97300,97300,0
|
|
20230925,172500,242949300,97300,97300,97300,97300,0
|
|
20230925,172400,242949300,97300,97300,97300,97300,0
|
|
20230925,172300,242949300,97300,97300,97300,97300,0
|
|
20230925,172200,242949300,97300,97300,97300,97300,0
|
|
20230925,172100,242949300,97300,97300,97300,97300,0
|
|
20230925,172000,242949300,97300,97300,97300,97300,0
|
|
20230925,171900,242949300,97300,97300,97300,97300,0
|
|
20230925,171800,242949300,97300,97300,97300,97300,0
|
|
20230925,171700,242949300,97300,97300,97300,97300,0
|
|
20230925,171600,242949300,97300,97300,97300,97300,0
|
|
20230925,171500,242949300,97300,97300,97300,97300,0
|
|
20230925,171400,242949300,97300,97300,97300,97300,0
|
|
20230925,171300,242949300,97300,97300,97300,97300,0
|
|
20230925,171200,242949300,97300,97300,97300,97300,0
|
|
20230925,171100,242949300,97300,97300,97300,97300,0
|
|
20230925,171000,242949300,97300,97300,97300,97300,0
|
|
20230925,170900,242949300,97300,97300,97300,97300,0
|
|
20230925,170800,242949300,97300,97300,97300,97300,0
|
|
20230925,170700,242949300,97300,97300,97300,97300,0
|
|
20230925,170600,242949300,97300,97300,97300,97300,0
|
|
20230925,170500,242949300,97300,97300,97300,97300,0
|
|
20230925,170400,242949300,97300,97300,97300,97300,0
|
|
20230925,170300,242949300,97300,97300,97300,97300,0
|
|
20230925,170200,242949300,97300,97300,97300,97300,0
|
|
20230925,170100,242949300,97300,97300,97300,97300,0
|
|
20230925,170000,242949300,97300,97300,97300,97300,0
|
|
20230925,165900,242949300,97300,97300,97300,97300,30
|
|
20230925,165800,242949300,97300,97300,97300,97300,0
|
|
20230925,165700,242949300,97300,97300,97300,97300,0
|
|
20230925,165600,242949300,97300,97300,97300,97300,0
|
|
20230925,165500,242949300,97300,97300,97300,97300,0
|
|
20230925,165400,242949300,97300,97300,97300,97300,0
|
|
20230925,165300,242949300,97300,97300,97300,97300,0
|
|
20230925,165200,242949300,97300,97300,97300,97300,0
|
|
20230925,165100,242949300,97300,97300,97300,97300,0
|
|
20230925,165000,242949300,97300,97300,97300,97300,0
|
|
20230925,164900,242949300,97300,97300,97300,97300,0
|
|
20230925,164800,242949300,97300,97300,97300,97300,0
|
|
20230925,164700,242949300,97300,97300,97300,97300,0
|
|
20230925,164600,242949300,97300,97300,97300,97300,0
|
|
20230925,164500,242949300,97300,97300,97300,97300,0
|
|
20230925,164400,242949300,97300,97300,97300,97300,0
|
|
20230925,164300,242949300,97300,97300,97300,97300,0
|
|
20230925,164200,242949300,97300,97300,97300,97300,0
|
|
20230925,164100,242949300,97300,97300,97300,97300,0
|
|
20230925,164000,242949300,97300,97300,97300,97300,0
|
|
20230925,163900,242949300,97300,97300,97300,97300,0
|
|
20230925,163800,242949300,97300,97300,97300,97300,0
|
|
20230925,163700,242949300,97300,97300,97300,97300,0
|
|
20230925,163600,242949300,97300,97300,97300,97300,0
|
|
20230925,163500,242949300,97300,97300,97300,97300,0
|
|
20230925,163400,242949300,97300,97300,97300,97300,0
|
|
20230925,163300,242949300,97300,97300,97300,97300,0
|
|
20230925,163200,242949300,97300,97300,97300,97300,0
|
|
20230925,163100,242949300,97300,97300,97300,97300,0
|
|
20230925,163000,242949300,97300,97300,97300,97300,0
|
|
20230925,162900,242949300,97300,97300,97300,97300,30
|
|
20230925,162800,242949300,97300,97300,97300,97300,0
|
|
20230925,162700,242949300,97300,97300,97300,97300,0
|
|
20230925,162600,242949300,97300,97300,97300,97300,0
|
|
20230925,162500,242949300,97300,97300,97300,97300,0
|
|
20230925,162400,242949300,97300,97300,97300,97300,0
|
|
20230925,162300,242949300,97300,97300,97300,97300,0
|
|
20230925,162200,242949300,97300,97300,97300,97300,0
|
|
20230925,162100,242949300,97300,97300,97300,97300,0
|
|
20230925,162000,242949300,97300,97300,97300,97300,0
|
|
20230925,161900,242949300,97300,97300,97300,97300,0
|
|
20230925,161800,242949300,97300,97300,97300,97300,0
|
|
20230925,161700,242949300,97300,97300,97300,97300,0
|
|
20230925,161600,242949300,97300,97300,97300,97300,0
|
|
20230925,161500,242949300,97300,97300,97300,97300,0
|
|
20230925,161400,242949300,97300,97300,97300,97300,0
|
|
20230925,161300,242949300,97300,97300,97300,97300,0
|
|
20230925,161200,242949300,97300,97300,97300,97300,0
|
|
20230925,161100,242949300,97300,97300,97300,97300,0
|
|
20230925,161000,242949300,97300,97300,97300,97300,0
|
|
20230925,160900,242949300,97300,97300,97300,97300,0
|
|
20230925,160800,242949300,97300,97300,97300,97300,0
|
|
20230925,160700,242949300,97300,97300,97300,97300,0
|
|
20230925,160600,242949300,97300,97300,97300,97300,0
|
|
20230925,160500,242949300,97300,97300,97300,97300,0
|
|
20230925,160400,242949300,97300,97300,97300,97300,0
|
|
20230925,160300,242949300,97300,97300,97300,97300,0
|
|
20230925,160200,242949300,97300,97300,97300,97300,0
|
|
20230925,160100,242949300,97300,97300,97300,97300,0
|
|
20230925,160000,242949300,97300,97300,97300,97300,0
|
|
20230925,155900,242949300,97300,97300,97300,97300,30
|
|
20230925,155800,242949300,97300,97300,97300,97300,0
|
|
20230925,155700,242949300,97300,97300,97300,97300,0
|
|
20230925,155600,242949300,97300,97300,97300,97300,0
|
|
20230925,155500,242949300,97300,97300,97300,97300,0
|
|
20230925,155400,242949300,97300,97300,97300,97300,0
|
|
20230925,155300,242949300,97300,97300,97300,97300,0
|
|
20230925,155200,242949300,97300,97300,97300,97300,0
|
|
20230925,155100,242949300,97300,97300,97300,97300,0
|
|
20230925,155000,242949300,97300,97300,97300,97300,0
|
|
20230925,154900,242949300,97300,97300,97300,97300,0
|
|
20230925,154800,242949300,97300,97300,97300,97300,0
|
|
20230925,154700,242949300,97300,97300,97300,97300,0
|
|
20230925,154600,242949300,97300,97300,97300,97300,0
|
|
20230925,154500,242949300,97300,97300,97300,97300,0
|
|
20230925,154400,242949300,97300,97300,97300,97300,0
|
|
20230925,154300,242949300,97300,97300,97300,97300,0
|
|
20230925,154200,242949300,97300,97300,97300,97300,0
|
|
20230925,154100,242949300,97300,97300,97300,97300,0
|
|
20230925,154000,242949300,97300,97300,97300,97300,0
|
|
20230925,153900,242949300,97300,97300,97300,97300,0
|
|
20230925,153800,242949300,97300,97300,97300,97300,0
|
|
20230925,153700,242949300,97300,97300,97300,97300,0
|
|
20230925,153600,242949300,97300,97300,97300,97300,0
|
|
20230925,153500,242949300,97300,97300,97300,97300,0
|
|
20230925,153400,242949300,97300,97300,97300,97300,0
|
|
20230925,153300,242949300,97300,97300,97300,97300,0
|
|
20230925,153200,242949300,97300,97300,97300,97300,0
|
|
20230925,153100,242949300,97300,97300,97300,97300,0
|
|
20230925,153000,242949300,97300,97300,97300,97300,30
|
|
20230925,152900,240030300,97300,97300,97300,97300,0
|
|
20230925,152800,240030300,97300,97300,97300,97300,0
|
|
20230925,152700,240030300,97300,97300,97300,97300,0
|
|
20230925,152600,240030300,97300,97300,97300,97300,0
|
|
20230925,152500,240030300,97300,97300,97300,97300,0
|
|
20230925,152400,240030300,97300,97300,97300,97300,0
|
|
20230925,152300,240030300,97300,97300,97300,97300,0
|
|
20230925,152200,240030300,97300,97300,97300,97300,0
|
|
20230925,152100,240030300,97300,97300,97300,97300,0
|
|
20230925,152000,240030300,97300,97300,97300,97300,0
|
|
20230925,151900,240030300,97300,97300,97300,97300,0
|
|
20230925,151800,240030300,97300,97300,97300,97300,0
|
|
20230925,151700,240030300,97300,96700,97300,96600,78
|
|
20230925,151600,232484300,96700,96800,96800,96700,74
|
|
20230925,151500,225327500,96700,96800,96800,96700,53
|
|
20230925,151400,220198500,96800,96900,96900,96800,22
|
|
20230925,151300,218067200,96900,96900,96900,96900,27
|
|
20230925,151200,215450900,96900,96900,96900,96900,0
|
|
20230925,151100,215450900,96900,97000,97000,96900,15
|
|
20230925,151000,213996500,97000,97100,97100,97000,9
|
|
20230925,150900,213123400,97200,97200,97200,97200,0
|
|
20230925,150800,213123400,97200,97200,97200,97200,0
|
|
20230925,150700,213123400,97200,97200,97200,97200,0
|
|
20230925,150600,213123400,97200,97200,97200,97200,0
|
|
20230925,150500,213123400,97200,97200,97200,97200,0
|
|
20230925,150400,213123400,97200,97200,97200,97200,1
|
|
20230925,150300,213026200,97400,97400,97400,97400,0
|
|
20230925,150200,213026200,97400,97400,97400,97400,0
|
|
20230925,150100,213026200,97400,97400,97400,97400,0
|
|
20230925,150000,213026200,97400,97400,97400,97400,0
|
|
20230925,145900,213026200,97400,97400,97400,97400,0
|
|
20230925,145800,213026200,97400,97400,97400,97400,0
|
|
20230925,145700,213026200,97400,97400,97400,97400,0
|
|
20230925,145600,213026200,97400,97400,97400,97400,0
|
|
20230925,145500,213026200,97400,97400,97400,97400,0
|
|
20230925,145400,213026200,97400,97400,97400,97400,0
|
|
20230925,145300,213026200,97400,97400,97400,97400,0
|
|
20230925,145200,213026200,97400,97400,97400,97400,0
|
|
20230925,145100,213026200,97400,97400,97400,97400,2
|
|
20230925,145000,212831400,97400,97300,97400,97300,16
|
|
20230925,144900,211274300,97400,97400,97400,97400,0
|
|
20230925,144800,211274300,97400,97400,97400,97400,0
|
|
20230925,144700,211274300,97400,97400,97400,97400,0
|
|
20230925,144600,211274300,97400,97400,97400,97400,0
|
|
20230925,144500,211274300,97400,97400,97400,97400,0
|
|
20230925,144400,211274300,97400,97400,97400,97400,2
|
|
20230925,144300,211079500,97000,97000,97000,97000,2
|
|
20230925,144200,210885500,97000,97000,97000,97000,0
|
|
20230925,144100,210885500,97000,97000,97000,97000,0
|
|
20230925,144000,210885500,97000,97000,97000,97000,1
|
|
20230925,143900,210788500,96900,96900,96900,96900,18
|
|
20230925,143800,209044300,97300,97300,97300,97300,0
|
|
20230925,143700,209044300,97300,97300,97300,97300,0
|
|
20230925,143600,209044300,97300,97300,97300,97300,0
|
|
20230925,143500,209044300,97300,97300,97300,97300,0
|
|
20230925,143400,209044300,97300,97300,97300,97300,0
|
|
20230925,143300,209044300,97300,97300,97300,97300,0
|
|
20230925,143200,209044300,97300,97300,97300,97300,0
|
|
20230925,143100,209044300,97300,97300,97300,97300,10
|
|
20230925,143000,208071300,97500,97500,97500,97500,0
|
|
20230925,142900,208071300,97500,97500,97500,97500,0
|
|
20230925,142800,208071300,97500,97500,97500,97500,0
|
|
20230925,142700,208071300,97500,97500,97500,97500,0
|
|
20230925,142600,208071300,97500,97500,97500,97500,0
|
|
20230925,142500,208071300,97500,97500,97500,97500,1
|
|
20230925,142400,207973800,97500,97500,97500,97500,3
|
|
20230925,142300,207681300,97500,97500,97500,97500,0
|
|
20230925,142200,207681300,97500,97500,97500,97500,0
|
|
20230925,142100,207681300,97500,97500,97500,97500,0
|
|
20230925,142000,207681300,97500,97500,97500,97500,0
|
|
20230925,141900,207681300,97500,97500,97500,97500,0
|
|
20230925,141800,207681300,97500,97500,97500,97500,2
|
|
20230925,141700,207486300,97000,97500,97500,97000,8
|
|
20230925,141600,206708800,96900,96900,96900,96900,0
|
|
20230925,141500,206708800,96900,96900,96900,96900,1
|
|
20230925,141400,206611900,96900,97100,97100,96900,319
|
|
20230925,141300,175685900,97100,97100,97100,97100,0
|
|
20230925,141200,175685900,97100,97100,97100,97100,0
|
|
20230925,141100,175685900,97100,97100,97100,97100,0
|
|
20230925,141000,175685900,97100,97100,97100,97100,0
|
|
20230925,140900,175685900,97100,97200,97200,97100,50
|
|
20230925,140800,170829000,97200,97200,97200,97200,20
|
|
20230925,140700,168885000,97200,97300,97300,97200,60
|
|
20230925,140600,163050700,97400,97400,97400,97400,0
|
|
20230925,140500,163050700,97400,97400,97400,97400,0
|
|
20230925,140400,163050700,97400,97400,97400,97400,0
|
|
20230925,140300,163050700,97400,97400,97400,97400,2
|
|
20230925,140200,162855900,97400,97400,97400,97400,0
|
|
20230925,140100,162855900,97400,97400,97400,97400,1
|
|
20230925,140000,162758500,97300,97300,97300,97300,0
|
|
20230925,135900,162758500,97300,97300,97300,97300,0
|
|
20230925,135800,162758500,97300,97300,97300,97300,0
|
|
20230925,135700,162758500,97300,97300,97300,97300,0
|
|
20230925,135600,162758500,97300,97300,97300,97300,0
|
|
20230925,135500,162758500,97300,97300,97300,97300,0
|
|
20230925,135400,162758500,97300,97300,97300,97300,0
|
|
20230925,135300,162758500,97300,97300,97300,97300,0
|
|
20230925,135200,162758500,97300,97300,97300,97300,0
|
|
20230925,135100,162758500,97300,97300,97300,97300,0
|
|
20230925,135000,162758500,97300,97300,97300,97300,8
|
|
20230925,134900,161980100,97400,97400,97400,97400,0
|
|
20230925,134800,161980100,97400,97400,97400,97400,0
|
|
20230925,134700,161980100,97400,97400,97400,97400,0
|
|
20230925,134600,161980100,97400,97400,97400,97400,13
|
|
20230925,134500,160713900,97400,97400,97400,97400,0
|
|
20230925,134400,160713900,97400,97400,97400,97400,1
|
|
20230925,134300,160616500,97500,97500,97500,97500,0
|
|
20230925,134200,160616500,97500,97500,97500,97500,0
|
|
20230925,134100,160616500,97500,97500,97500,97500,0
|
|
20230925,134000,160616500,97500,97500,97500,97500,2
|
|
20230925,133900,160421500,97300,97300,97300,97300,0
|
|
20230925,133800,160421500,97300,97300,97300,97300,1
|
|
20230925,133700,160324200,97400,97400,97400,97400,0
|
|
20230925,133600,160324200,97400,97400,97400,97400,0
|
|
20230925,133500,160324200,97400,97400,97400,97400,0
|
|
20230925,133400,160324200,97400,97400,97400,97400,0
|
|
20230925,133300,160324200,97400,97400,97400,97400,0
|
|
20230925,133200,160324200,97400,97400,97400,97400,0
|
|
20230925,133100,160324200,97400,97400,97400,97400,0
|
|
20230925,133000,160324200,97400,97400,97400,97400,0
|
|
20230925,132900,160324200,97400,97400,97400,97400,0
|
|
20230925,132800,160324200,97400,97400,97400,97400,0
|
|
20230925,132700,160324200,97400,97400,97400,97400,0
|
|
20230925,132600,160324200,97400,97400,97400,97400,4
|
|
20230925,132500,159934600,97400,97400,97400,97400,0
|
|
20230925,132400,159934600,97400,97400,97400,97400,0
|
|
20230925,132300,159934600,97400,97400,97400,97400,0
|
|
20230925,132200,159934600,97400,97400,97400,97400,0
|
|
20230925,132100,159934600,97400,97400,97400,97400,0
|
|
20230925,132000,159934600,97400,97400,97400,97400,1
|
|
20230925,131900,159837200,97400,97400,97400,97400,0
|
|
20230925,131800,159837200,97400,97400,97400,97400,0
|
|
20230925,131700,159837200,97400,97400,97400,97400,0
|
|
20230925,131600,159837200,97400,97400,97400,97400,0
|
|
20230925,131500,159837200,97400,97400,97400,97400,0
|
|
20230925,131400,159837200,97400,97400,97400,97400,0
|
|
20230925,131300,159837200,97400,97400,97400,97400,0
|
|
20230925,131200,159837200,97400,97400,97400,97400,0
|
|
20230925,131100,159837200,97400,97400,97400,97400,0
|
|
20230925,131000,159837200,97400,97400,97400,97400,0
|
|
20230925,130900,159837200,97400,97400,97400,97400,0
|
|
20230925,130800,159837200,97400,97400,97400,97400,0
|
|
20230925,130700,159837200,97400,97400,97400,97400,0
|
|
20230925,130600,159837200,97400,97400,97400,97400,0
|
|
20230925,130500,159837200,97400,97400,97400,97400,0
|
|
20230925,130400,159837200,97400,97400,97400,97400,0
|
|
20230925,130300,159837200,97400,97400,97400,97400,0
|
|
20230925,130200,159837200,97400,97400,97400,97400,0
|
|
20230925,130100,159837200,97400,97400,97400,97400,0
|
|
20230925,130000,159837200,97400,97400,97400,97400,0
|
|
20230925,125900,159837200,97400,97400,97400,97400,2
|
|
20230925,125800,159642400,97200,97200,97200,97200,0
|
|
20230925,125700,159642400,97200,97200,97200,97200,58
|
|
20230925,125600,154004800,97200,97400,97400,97200,22
|
|
20230925,125500,151866000,97400,97400,97400,97400,11
|
|
20230925,125400,150794600,97400,97400,97400,97400,0
|
|
20230925,125300,150794600,97400,97400,97400,97400,0
|
|
20230925,125200,150794600,97400,97400,97400,97400,0
|
|
20230925,125100,150794600,97400,97400,97400,97400,0
|
|
20230925,125000,150794600,97400,97400,97400,97400,1
|
|
20230925,124900,150697200,97500,97500,97500,97500,0
|
|
20230925,124800,150697200,97500,97500,97500,97500,10
|
|
20230925,124700,149722200,97500,97500,97500,97500,0
|
|
20230925,124600,149722200,97500,97500,97500,97500,2
|
|
20230925,124500,149527200,97500,97500,97500,97500,0
|
|
20230925,124400,149527200,97500,97500,97500,97500,0
|
|
20230925,124300,149527200,97500,97500,97500,97500,0
|
|
20230925,124200,149527200,97500,97500,97500,97500,0
|
|
20230925,124100,149527200,97500,97500,97500,97500,0
|
|
20230925,124000,149527200,97500,97500,97500,97500,0
|
|
20230925,123900,149527200,97500,97500,97500,97500,0
|
|
20230925,123800,149527200,97500,97500,97500,97500,0
|
|
20230925,123700,149527200,97500,97500,97500,97500,0
|
|
20230925,123600,149527200,97500,97500,97500,97500,0
|
|
20230925,123500,149527200,97500,97500,97500,97500,0
|
|
20230925,123400,149527200,97500,97500,97500,97500,0
|
|
20230925,123300,149527200,97500,97500,97500,97500,0
|
|
20230925,123200,149527200,97500,97500,97500,97500,1
|
|
20230925,123100,149429700,97500,97500,97500,97500,0
|
|
20230925,123000,149429700,97500,97500,97500,97500,1
|
|
20230925,122900,149332200,97300,97300,97300,97300,0
|
|
20230925,122800,149332200,97300,97300,97300,97300,0
|
|
20230925,122700,149332200,97300,97400,97400,97300,6
|
|
20230925,122600,148748300,97300,97300,97300,97300,0
|
|
20230925,122500,148748300,97300,97300,97300,97300,0
|
|
20230925,122400,148748300,97300,97300,97300,97300,0
|
|
20230925,122300,148748300,97300,97300,97300,97300,0
|
|
20230925,122200,148748300,97300,97300,97300,97300,0
|
|
20230925,122100,148748300,97300,97300,97300,97300,0
|
|
20230925,122000,148748300,97300,97300,97300,97300,0
|
|
20230925,121900,148748300,97300,97300,97300,97300,0
|
|
20230925,121800,148748300,97300,97300,97300,97300,0
|
|
20230925,121700,148748300,97300,97300,97300,97300,0
|
|
20230925,121600,148748300,97300,97300,97300,97300,0
|
|
20230925,121500,148748300,97300,97300,97300,97300,0
|
|
20230925,121400,148748300,97300,97300,97300,97300,0
|
|
20230925,121300,148748300,97300,97300,97300,97300,0
|
|
20230925,121200,148748300,97300,97300,97300,97300,0
|
|
20230925,121100,148748300,97300,97300,97300,97300,0
|
|
20230925,121000,148748300,97300,97300,97300,97300,0
|
|
20230925,120900,148748300,97300,97300,97300,97300,0
|
|
20230925,120800,148748300,97300,97300,97300,97300,0
|
|
20230925,120700,148748300,97300,97300,97300,97300,0
|
|
20230925,120600,148748300,97300,97300,97300,97300,0
|
|
20230925,120500,148748300,97300,97300,97300,97300,0
|
|
20230925,120400,148748300,97300,97300,97300,97300,0
|
|
20230925,120300,148748300,97300,97300,97300,97300,0
|
|
20230925,120200,148748300,97300,97300,97300,97300,0
|
|
20230925,120100,148748300,97300,97300,97300,97300,0
|
|
20230925,120000,148748300,97300,97300,97300,97300,0
|
|
20230925,115900,148748300,97300,97300,97300,97300,15
|
|
20230925,115800,147288800,97300,97300,97300,97300,0
|
|
20230925,115700,147288800,97300,97300,97300,97300,0
|
|
20230925,115600,147288800,97300,97300,97300,97300,5
|
|
20230925,115500,146802300,97300,97300,97300,97300,20
|
|
20230925,115400,144856300,97400,97400,97400,97400,2
|
|
20230925,115300,144661500,97400,97400,97400,97400,1
|
|
20230925,115200,144564100,97500,97500,97500,97500,0
|
|
20230925,115100,144564100,97500,97500,97500,97500,0
|
|
20230925,115000,144564100,97500,97500,97500,97500,0
|
|
20230925,114900,144564100,97500,97500,97500,97500,0
|
|
20230925,114800,144564100,97500,97500,97500,97500,0
|
|
20230925,114700,144564100,97500,97500,97500,97500,0
|
|
20230925,114600,144564100,97500,97500,97500,97500,0
|
|
20230925,114500,144564100,97500,97500,97500,97500,0
|
|
20230925,114400,144564100,97500,97500,97500,97500,0
|
|
20230925,114300,144564100,97500,97500,97500,97500,0
|
|
20230925,114200,144564100,97500,97500,97500,97500,0
|
|
20230925,114100,144564100,97500,97500,97500,97500,0
|
|
20230925,114000,144564100,97500,97500,97500,97500,0
|
|
20230925,113900,144564100,97500,97500,97500,97500,0
|
|
20230925,113800,144564100,97500,97500,97500,97500,0
|
|
20230925,113700,144564100,97500,97500,97500,97500,0
|
|
20230925,113600,144564100,97500,97500,97500,97500,0
|
|
20230925,113500,144564100,97500,97500,97500,97500,0
|
|
20230925,113400,144564100,97500,97500,97500,97500,1
|
|
20230925,113300,144466600,97100,97200,97200,97100,121
|
|
20230925,113200,132711500,97200,97200,97200,97200,0
|
|
20230925,113100,132711500,97200,97200,97200,97200,0
|
|
20230925,113000,132711500,97200,97200,97200,97200,0
|
|
20230925,112900,132711500,97200,97200,97200,97200,0
|
|
20230925,112800,132711500,97200,97200,97200,97200,0
|
|
20230925,112700,132711500,97200,97200,97200,97200,1
|
|
20230925,112600,132614300,97400,97400,97400,97400,0
|
|
20230925,112500,132614300,97400,97400,97400,97400,0
|
|
20230925,112400,132614300,97400,97400,97400,97400,3
|
|
20230925,112300,132322100,97100,97100,97100,97100,0
|
|
20230925,112200,132322100,97100,97200,97200,97100,10
|
|
20230925,112100,131350200,97200,97200,97200,97200,0
|
|
20230925,112000,131350200,97200,97200,97200,97200,3
|
|
20230925,111900,131058600,97200,97200,97200,97200,0
|
|
20230925,111800,131058600,97200,97200,97200,97200,0
|
|
20230925,111700,131058600,97200,97200,97200,97200,0
|
|
20230925,111600,131058600,97200,97200,97200,97200,0
|
|
20230925,111500,131058600,97200,97200,97200,97200,0
|
|
20230925,111400,131058600,97200,97200,97200,97200,0
|
|
20230925,111300,131058600,97200,97200,97200,97200,2
|
|
20230925,111200,130864200,97400,97400,97400,97400,36
|
|
20230925,111100,127357800,97500,97500,97500,97500,0
|
|
20230925,111000,127357800,97500,97500,97500,97500,0
|
|
20230925,110900,127357800,97500,97500,97500,97500,0
|
|
20230925,110800,127357800,97500,97500,97500,97500,0
|
|
20230925,110700,127357800,97500,97500,97500,97500,0
|
|
20230925,110600,127357800,97500,97500,97500,97500,0
|
|
20230925,110500,127357800,97500,97500,97500,97500,0
|
|
20230925,110400,127357800,97500,97500,97500,97500,0
|
|
20230925,110300,127357800,97500,97500,97500,97500,0
|
|
20230925,110200,127357800,97500,97500,97500,97500,0
|
|
20230925,110100,127357800,97500,97500,97500,97500,0
|
|
20230925,110000,127357800,97500,97500,97500,97500,19
|
|
20230925,105900,125505300,97500,97500,97500,97500,1
|
|
20230925,105800,125407800,97000,97200,97200,97000,200
|
|
20230925,105700,105991200,97600,97600,97600,97600,0
|
|
20230925,105600,105991200,97600,97600,97600,97600,0
|
|
20230925,105500,105991200,97600,97200,97600,97200,13
|
|
20230925,105400,104727200,97600,97600,97600,97600,0
|
|
20230925,105300,104727200,97600,97600,97600,97600,0
|
|
20230925,105200,104727200,97600,97600,97600,97600,0
|
|
20230925,105100,104727200,97600,97600,97600,97600,1
|
|
20230925,105000,104629600,97800,97800,97800,97800,0
|
|
20230925,104900,104629600,97800,97800,97800,97800,0
|
|
20230925,104800,104629600,97800,97800,97800,97800,0
|
|
20230925,104700,104629600,97800,97800,97800,97800,0
|
|
20230925,104600,104629600,97800,97800,97800,97800,0
|
|
20230925,104500,104629600,97800,97800,97800,97800,0
|
|
20230925,104400,104629600,97800,97800,97800,97800,0
|
|
20230925,104300,104629600,97800,97800,97800,97800,0
|
|
20230925,104200,104629600,97800,97800,97800,97800,0
|
|
20230925,104100,104629600,97800,97800,97800,97800,0
|
|
20230925,104000,104629600,97800,97800,97800,97800,0
|
|
20230925,103900,104629600,97800,97800,97800,97800,0
|
|
20230925,103800,104629600,97800,97800,97800,97800,0
|
|
20230925,103700,104629600,97800,97800,97800,97800,0
|
|
20230925,103600,104629600,97800,97800,97800,97800,0
|
|
20230925,103500,104629600,97800,97800,97800,97800,0
|
|
20230925,103400,104629600,97800,97700,97800,97700,3
|
|
20230925,103300,104336400,97700,97300,97700,97100,82
|
|
20230925,103200,96365300,97300,97300,97300,97300,20
|
|
20230925,103100,94419300,97700,97700,97700,97700,0
|
|
20230925,103000,94419300,97700,97700,97700,97700,0
|
|
20230925,102900,94419300,97700,97700,97700,97700,0
|
|
20230925,102800,94419300,97700,97700,97700,97700,0
|
|
20230925,102700,94419300,97700,97700,97700,97700,11
|
|
20230925,102600,93344600,97700,97700,97700,97700,0
|
|
20230925,102500,93344600,97700,97700,97700,97700,0
|
|
20230925,102400,93344600,97700,97700,97700,97700,0
|
|
20230925,102300,93344600,97700,97700,97700,97700,0
|
|
20230925,102200,93344600,97700,97700,97700,97700,0
|
|
20230925,102100,93344600,97700,97700,97700,97700,0
|
|
20230925,102000,93344600,97700,97700,97700,97700,0
|
|
20230925,101900,93344600,97700,97700,97700,97700,0
|
|
20230925,101800,93344600,97700,97700,97700,97700,0
|
|
20230925,101700,93344600,97700,97700,97700,97700,0
|
|
20230925,101600,93344600,97700,97700,97700,97700,0
|
|
20230925,101500,93344600,97700,97700,97700,97700,1
|
|
20230925,101400,93246900,97700,97700,97700,97700,0
|
|
20230925,101300,93246900,97700,97700,97700,97700,0
|
|
20230925,101200,93246900,97700,97700,97700,97700,0
|
|
20230925,101100,93246900,97700,97700,97700,97700,0
|
|
20230925,101000,93246900,97700,97700,97700,97700,0
|
|
20230925,100900,93246900,97700,97700,97700,97700,0
|
|
20230925,100800,93246900,97700,97700,97700,97700,0
|
|
20230925,100700,93246900,97700,97700,97700,97700,0
|
|
20230925,100600,93246900,97700,97700,97700,97700,0
|
|
20230925,100500,93246900,97700,97700,97700,97700,0
|
|
20230925,100400,93246900,97700,97700,97700,97700,0
|
|
20230925,100300,93246900,97700,97700,97700,97700,15
|
|
20230925,100200,91781400,97700,97700,97700,97700,0
|
|
20230925,100100,91781400,97700,97700,97700,97700,1
|
|
20230925,100000,91683700,97700,97700,97700,97700,0
|
|
20230925,095900,91683700,97700,97700,97700,97700,1
|
|
20230925,095800,91586000,97700,97700,97700,97700,0
|
|
20230925,095700,91586000,97700,97700,97700,97700,0
|
|
20230925,095600,91586000,97700,97700,97700,97700,0
|
|
20230925,095500,91586000,97700,97700,97700,97700,0
|
|
20230925,095400,91586000,97700,97700,97700,97700,0
|
|
20230925,095300,91586000,97700,97700,97700,97700,0
|
|
20230925,095200,91586000,97700,97700,97700,97700,0
|
|
20230925,095100,91586000,97700,97700,97700,97700,0
|
|
20230925,095000,91586000,97700,97700,97700,97700,0
|
|
20230925,094900,91586000,97700,97700,97700,97700,0
|
|
20230925,094800,91586000,97700,97700,97700,97700,0
|
|
20230925,094700,91586000,97700,97700,97700,97700,0
|
|
20230925,094600,91586000,97700,97700,97700,97700,0
|
|
20230925,094500,91586000,97700,97700,97700,97700,0
|
|
20230925,094400,91586000,97700,97700,97700,97700,0
|
|
20230925,094300,91586000,97700,97700,97700,97700,0
|
|
20230925,094200,91586000,97700,97700,97700,97700,16
|
|
20230925,094100,90022800,97400,97400,97400,97400,4
|
|
20230925,094000,89633200,97300,97300,97300,97300,21
|
|
20230925,093900,87589900,97400,97400,97400,97400,0
|
|
20230925,093800,87589900,97400,97400,97400,97400,0
|
|
20230925,093700,87589900,97400,97400,97400,97400,4
|
|
20230925,093600,87200300,97300,97300,97300,97300,0
|
|
20230925,093500,87200300,97300,97300,97300,97300,0
|
|
20230925,093400,87200300,97300,97300,97300,97300,0
|
|
20230925,093300,87200300,97300,97300,97300,97300,0
|
|
20230925,093200,87200300,97300,97300,97300,97300,0
|
|
20230925,093100,87200300,97300,97300,97300,97300,0
|
|
20230925,093000,87200300,97300,97300,97300,97300,0
|
|
20230925,092900,87200300,97300,97300,97300,97300,0
|
|
20230925,092800,87200300,97300,97300,97300,97300,0
|
|
20230925,092700,87200300,97300,97300,97300,97300,1
|
|
20230925,092600,87103000,98200,98200,98200,98200,0
|
|
20230925,092500,87103000,98200,98200,98200,98200,0
|
|
20230925,092400,87103000,98200,98200,98200,98200,0
|
|
20230925,092300,87103000,98200,97800,98200,97800,50
|
|
20230925,092200,82199000,97800,97800,97800,97800,0
|
|
20230925,092100,82199000,97800,97800,97800,97800,0
|
|
20230925,092000,82199000,97800,97800,97800,97800,0
|
|
20230925,091900,82199000,97800,97800,97800,97800,0
|
|
20230925,091800,82199000,97800,97800,97800,97800,0
|
|
20230925,091700,82199000,97800,97800,97800,97800,0
|
|
20230925,091600,82199000,97800,97800,97800,97800,0
|
|
20230925,091500,82199000,97800,97800,97800,97800,1
|
|
20230925,091400,82101200,97100,97100,97100,97100,0
|
|
20230925,091300,82101200,97100,97100,97100,97100,0
|
|
20230925,091200,82101200,97100,97700,97700,97100,107
|
|
20230925,091100,71688100,97600,97600,97600,97600,3
|
|
20230925,091000,71395300,97500,97400,97500,97400,12
|
|
20230925,090900,70226300,97300,97300,97300,97300,2
|
|
20230925,090800,70031700,97300,97300,97300,97300,20
|
|
20230925,090700,68085700,97300,97300,97300,97300,0
|
|
20230925,090600,68085700,97300,97300,97300,97300,21
|
|
20230925,090500,66042400,97200,97200,97300,97100,24
|
|
20230925,090400,63708600,97100,97300,97400,97100,24
|
|
20230925,090300,61374300,97300,97200,97300,97200,26
|
|
20230925,090200,58846000,97200,97200,97300,97200,71
|
|
20230925,090100,51941200,97200,97200,97200,97200,6
|
|
20230925,090000,51358000,97400,96900,97400,96900,530
|