584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184100,113951000,52800,52800,52800,52800,11
|
|
20230925,184000,113951000,52800,52800,52800,52800,0
|
|
20230925,183900,113951000,52800,52800,52800,52800,0
|
|
20230925,183800,113951000,52800,52800,52800,52800,0
|
|
20230925,183700,113951000,52800,52800,52800,52800,0
|
|
20230925,183600,113951000,52800,52800,52800,52800,0
|
|
20230925,183500,113951000,52800,52800,52800,52800,0
|
|
20230925,183400,113951000,52800,52800,52800,52800,0
|
|
20230925,183300,113951000,52800,52800,52800,52800,0
|
|
20230925,183200,113951000,52800,52800,52800,52800,0
|
|
20230925,183100,113951000,52800,52800,52800,52800,0
|
|
20230925,183000,113951000,52800,52800,52800,52800,0
|
|
20230925,182900,113951000,52800,52800,52800,52800,0
|
|
20230925,182800,113951000,52800,52800,52800,52800,0
|
|
20230925,182700,113951000,52800,52800,52800,52800,0
|
|
20230925,182600,113951000,52800,52800,52800,52800,0
|
|
20230925,182500,113951000,52800,52800,52800,52800,0
|
|
20230925,182400,113951000,52800,52800,52800,52800,0
|
|
20230925,182300,113951000,52800,52800,52800,52800,0
|
|
20230925,182200,113951000,52800,52800,52800,52800,0
|
|
20230925,182100,113951000,52800,52800,52800,52800,0
|
|
20230925,182000,113951000,52800,52800,52800,52800,0
|
|
20230925,181900,113951000,52800,52800,52800,52800,0
|
|
20230925,181800,113951000,52800,52800,52800,52800,0
|
|
20230925,181700,113951000,52800,52800,52800,52800,0
|
|
20230925,181600,113951000,52800,52800,52800,52800,0
|
|
20230925,181500,113951000,52800,52800,52800,52800,0
|
|
20230925,181400,113951000,52800,52800,52800,52800,0
|
|
20230925,181300,113951000,52800,52800,52800,52800,0
|
|
20230925,181200,113951000,52800,52800,52800,52800,0
|
|
20230925,181100,113951000,52800,52800,52800,52800,11
|
|
20230925,181000,113951000,52800,52800,52800,52800,0
|
|
20230925,180900,113951000,52800,52800,52800,52800,0
|
|
20230925,180800,113951000,52800,52800,52800,52800,0
|
|
20230925,180700,113951000,52800,52800,52800,52800,0
|
|
20230925,180600,113951000,52800,52800,52800,52800,0
|
|
20230925,180500,113951000,52800,52800,52800,52800,0
|
|
20230925,180400,113951000,52800,52800,52800,52800,0
|
|
20230925,180300,113951000,52800,52800,52800,52800,0
|
|
20230925,180200,113951000,52800,52800,52800,52800,0
|
|
20230925,180100,113951000,52800,52800,52800,52800,0
|
|
20230925,180000,113951000,52800,52800,52800,52800,0
|
|
20230925,175900,113951000,52800,52800,52800,52800,0
|
|
20230925,175800,113951000,52800,52800,52800,52800,0
|
|
20230925,175700,113951000,52800,52800,52800,52800,0
|
|
20230925,175600,113951000,52800,52800,52800,52800,0
|
|
20230925,175500,113951000,52800,52800,52800,52800,0
|
|
20230925,175400,113951000,52800,52800,52800,52800,0
|
|
20230925,175300,113951000,52800,52800,52800,52800,0
|
|
20230925,175200,113951000,52800,52800,52800,52800,0
|
|
20230925,175100,113951000,52800,52800,52800,52800,0
|
|
20230925,175000,113951000,52800,52800,52800,52800,0
|
|
20230925,174900,113951000,52800,52800,52800,52800,0
|
|
20230925,174800,113951000,52800,52800,52800,52800,0
|
|
20230925,174700,113951000,52800,52800,52800,52800,0
|
|
20230925,174600,113951000,52800,52800,52800,52800,0
|
|
20230925,174500,113951000,52800,52800,52800,52800,0
|
|
20230925,174400,113951000,52800,52800,52800,52800,0
|
|
20230925,174300,113951000,52800,52800,52800,52800,0
|
|
20230925,174200,113951000,52800,52800,52800,52800,0
|
|
20230925,174100,113951000,52800,52800,52800,52800,11
|
|
20230925,174000,113951000,52800,52800,52800,52800,0
|
|
20230925,173900,113951000,52800,52800,52800,52800,0
|
|
20230925,173800,113951000,52800,52800,52800,52800,0
|
|
20230925,173700,113951000,52800,52800,52800,52800,0
|
|
20230925,173600,113951000,52800,52800,52800,52800,0
|
|
20230925,173500,113951000,52800,52800,52800,52800,0
|
|
20230925,173400,113951000,52800,52800,52800,52800,0
|
|
20230925,173300,113951000,52800,52800,52800,52800,0
|
|
20230925,173200,113951000,52800,52800,52800,52800,0
|
|
20230925,173100,113951000,52800,52800,52800,52800,0
|
|
20230925,173000,113951000,52800,52800,52800,52800,0
|
|
20230925,172900,113951000,52800,52800,52800,52800,0
|
|
20230925,172800,113951000,52800,52800,52800,52800,0
|
|
20230925,172700,113951000,52800,52800,52800,52800,0
|
|
20230925,172600,113951000,52800,52800,52800,52800,0
|
|
20230925,172500,113951000,52800,52800,52800,52800,0
|
|
20230925,172400,113951000,52800,52800,52800,52800,0
|
|
20230925,172300,113951000,52800,52800,52800,52800,0
|
|
20230925,172200,113951000,52800,52800,52800,52800,0
|
|
20230925,172100,113951000,52800,52800,52800,52800,0
|
|
20230925,172000,113951000,52800,52800,52800,52800,0
|
|
20230925,171900,113951000,52800,52800,52800,52800,0
|
|
20230925,171800,113951000,52800,52800,52800,52800,0
|
|
20230925,171700,113951000,52800,52800,52800,52800,0
|
|
20230925,171600,113951000,52800,52800,52800,52800,0
|
|
20230925,171500,113951000,52800,52800,52800,52800,0
|
|
20230925,171400,113951000,52800,52800,52800,52800,0
|
|
20230925,171300,113951000,52800,52800,52800,52800,0
|
|
20230925,171200,113951000,52800,52800,52800,52800,0
|
|
20230925,171100,113951000,52800,52800,52800,52800,11
|
|
20230925,171000,113951000,52800,52800,52800,52800,0
|
|
20230925,170900,113951000,52800,52800,52800,52800,0
|
|
20230925,170800,113951000,52800,52800,52800,52800,0
|
|
20230925,170700,113951000,52800,52800,52800,52800,0
|
|
20230925,170600,113951000,52800,52800,52800,52800,0
|
|
20230925,170500,113951000,52800,52800,52800,52800,0
|
|
20230925,170400,113951000,52800,52800,52800,52800,0
|
|
20230925,170300,113951000,52800,52800,52800,52800,0
|
|
20230925,170200,113951000,52800,52800,52800,52800,0
|
|
20230925,170100,113951000,52800,52800,52800,52800,0
|
|
20230925,170000,113951000,52800,52800,52800,52800,0
|
|
20230925,165900,113951000,52800,52800,52800,52800,0
|
|
20230925,165800,113951000,52800,52800,52800,52800,0
|
|
20230925,165700,113951000,52800,52800,52800,52800,0
|
|
20230925,165600,113951000,52800,52800,52800,52800,0
|
|
20230925,165500,113951000,52800,52800,52800,52800,0
|
|
20230925,165400,113951000,52800,52800,52800,52800,0
|
|
20230925,165300,113951000,52800,52800,52800,52800,0
|
|
20230925,165200,113951000,52800,52800,52800,52800,0
|
|
20230925,165100,113951000,52800,52800,52800,52800,0
|
|
20230925,165000,113951000,52800,52800,52800,52800,0
|
|
20230925,164900,113951000,52800,52800,52800,52800,0
|
|
20230925,164800,113951000,52800,52800,52800,52800,0
|
|
20230925,164700,113951000,52800,52800,52800,52800,0
|
|
20230925,164600,113951000,52800,52800,52800,52800,0
|
|
20230925,164500,113951000,52800,52800,52800,52800,0
|
|
20230925,164400,113951000,52800,52800,52800,52800,0
|
|
20230925,164300,113951000,52800,52800,52800,52800,0
|
|
20230925,164200,113951000,52800,52800,52800,52800,0
|
|
20230925,164100,113951000,52800,52800,52800,52800,11
|
|
20230925,164000,113951000,52800,52800,52800,52800,0
|
|
20230925,163900,113951000,52800,52800,52800,52800,0
|
|
20230925,163800,113951000,52800,52800,52800,52800,0
|
|
20230925,163700,113951000,52800,52800,52800,52800,0
|
|
20230925,163600,113951000,52800,52800,52800,52800,0
|
|
20230925,163500,113951000,52800,52800,52800,52800,0
|
|
20230925,163400,113951000,52800,52800,52800,52800,0
|
|
20230925,163300,113951000,52800,52800,52800,52800,0
|
|
20230925,163200,113951000,52800,52800,52800,52800,0
|
|
20230925,163100,113951000,52800,52800,52800,52800,0
|
|
20230925,163000,113951000,52800,52800,52800,52800,0
|
|
20230925,162900,113951000,52800,52800,52800,52800,0
|
|
20230925,162800,113951000,52800,52800,52800,52800,0
|
|
20230925,162700,113951000,52800,52800,52800,52800,0
|
|
20230925,162600,113951000,52800,52800,52800,52800,0
|
|
20230925,162500,113951000,52800,52800,52800,52800,0
|
|
20230925,162400,113951000,52800,52800,52800,52800,0
|
|
20230925,162300,113951000,52800,52800,52800,52800,0
|
|
20230925,162200,113951000,52800,52800,52800,52800,0
|
|
20230925,162100,113951000,52800,52800,52800,52800,0
|
|
20230925,162000,113951000,52800,52800,52800,52800,0
|
|
20230925,161900,113951000,52800,52800,52800,52800,0
|
|
20230925,161800,113951000,52800,52800,52800,52800,0
|
|
20230925,161700,113951000,52800,52800,52800,52800,0
|
|
20230925,161600,113951000,52800,52800,52800,52800,0
|
|
20230925,161500,113951000,52800,52800,52800,52800,0
|
|
20230925,161400,113951000,52800,52800,52800,52800,0
|
|
20230925,161300,113951000,52800,52800,52800,52800,0
|
|
20230925,161200,113951000,52800,52800,52800,52800,0
|
|
20230925,161100,113951000,52800,52800,52800,52800,11
|
|
20230925,161000,113951000,52800,52800,52800,52800,0
|
|
20230925,160900,113951000,52800,52800,52800,52800,0
|
|
20230925,160800,113951000,52800,52800,52800,52800,0
|
|
20230925,160700,113951000,52800,52800,52800,52800,0
|
|
20230925,160600,113951000,52800,52800,52800,52800,0
|
|
20230925,160500,113951000,52800,52800,52800,52800,0
|
|
20230925,160400,113951000,52800,52800,52800,52800,0
|
|
20230925,160300,113951000,52800,52800,52800,52800,0
|
|
20230925,160200,113951000,52800,52800,52800,52800,0
|
|
20230925,160100,113951000,52800,52800,52800,52800,0
|
|
20230925,160000,113951000,52800,52800,52800,52800,0
|
|
20230925,155900,113951000,52800,52800,52800,52800,0
|
|
20230925,155800,113951000,52800,52800,52800,52800,0
|
|
20230925,155700,113951000,52800,52800,52800,52800,0
|
|
20230925,155600,113951000,52800,52800,52800,52800,0
|
|
20230925,155500,113951000,52800,52800,52800,52800,0
|
|
20230925,155400,113951000,52800,52800,52800,52800,0
|
|
20230925,155300,113951000,52800,52800,52800,52800,0
|
|
20230925,155200,113951000,52800,52800,52800,52800,0
|
|
20230925,155100,113951000,52800,52800,52800,52800,0
|
|
20230925,155000,113951000,52800,52800,52800,52800,0
|
|
20230925,154900,113951000,52800,52800,52800,52800,0
|
|
20230925,154800,113951000,52800,52800,52800,52800,0
|
|
20230925,154700,113951000,52800,52800,52800,52800,0
|
|
20230925,154600,113951000,52800,52800,52800,52800,0
|
|
20230925,154500,113951000,52800,52800,52800,52800,0
|
|
20230925,154400,113951000,52800,52800,52800,52800,0
|
|
20230925,154300,113951000,52800,52800,52800,52800,0
|
|
20230925,154200,113951000,52800,52800,52800,52800,0
|
|
20230925,154100,113951000,52800,52800,52800,52800,11
|
|
20230925,154000,113951000,52800,52800,52800,52800,0
|
|
20230925,153900,113951000,52800,52800,52800,52800,0
|
|
20230925,153800,113951000,52800,52800,52800,52800,0
|
|
20230925,153700,113951000,52800,52800,52800,52800,0
|
|
20230925,153600,113951000,52800,52800,52800,52800,0
|
|
20230925,153500,113951000,52800,52800,52800,52800,0
|
|
20230925,153400,113951000,52800,52800,52800,52800,0
|
|
20230925,153300,113951000,52800,52800,52800,52800,0
|
|
20230925,153200,113951000,52800,52800,52800,52800,0
|
|
20230925,153100,113951000,52800,52800,52800,52800,0
|
|
20230925,153000,113951000,52800,52800,52800,52800,11
|
|
20230925,152900,113370200,53000,53000,53000,53000,0
|
|
20230925,152800,113370200,53000,53000,53000,53000,0
|
|
20230925,152700,113370200,53000,53000,53000,53000,0
|
|
20230925,152600,113370200,53000,53000,53000,53000,0
|
|
20230925,152500,113370200,53000,53000,53000,53000,0
|
|
20230925,152400,113370200,53000,53000,53000,53000,0
|
|
20230925,152300,113370200,53000,53000,53000,53000,0
|
|
20230925,152200,113370200,53000,53000,53000,53000,0
|
|
20230925,152100,113370200,53000,53000,53000,53000,0
|
|
20230925,152000,113370200,53000,53000,53000,53000,0
|
|
20230925,151900,113370200,53000,53000,53000,53000,0
|
|
20230925,151800,113370200,53000,53000,53000,53000,0
|
|
20230925,151700,113370200,53000,53000,53000,53000,0
|
|
20230925,151600,113370200,53000,53000,53000,53000,0
|
|
20230925,151500,113370200,53000,53000,53000,53000,0
|
|
20230925,151400,113370200,53000,53000,53000,53000,0
|
|
20230925,151300,113370200,53000,53000,53000,53000,0
|
|
20230925,151200,113370200,53000,53000,53000,53000,1
|
|
20230925,151100,113317200,52700,52700,52700,52700,0
|
|
20230925,151000,113317200,52700,52600,52700,52600,5
|
|
20230925,150900,113053800,52700,52700,52700,52700,2
|
|
20230925,150800,112948400,52700,52800,52800,52700,81
|
|
20230925,150700,108679300,52800,52700,52800,52700,168
|
|
20230925,150600,99825400,52700,52700,52700,52700,0
|
|
20230925,150500,99825400,52700,52700,52700,52700,0
|
|
20230925,150400,99825400,52700,52700,52700,52700,10
|
|
20230925,150300,99298400,52700,53000,53000,52700,94
|
|
20230925,150200,94334700,53000,53000,53000,53000,0
|
|
20230925,150100,94334700,53000,53000,53000,53000,10
|
|
20230925,150000,93804700,53000,52900,53000,52900,4
|
|
20230925,145900,93592900,52900,52900,52900,52900,0
|
|
20230925,145800,93592900,52900,52900,52900,52900,32
|
|
20230925,145700,91900100,52800,52800,52800,52800,0
|
|
20230925,145600,91900100,52800,52800,52800,52800,0
|
|
20230925,145500,91900100,52800,52800,52800,52800,0
|
|
20230925,145400,91900100,52800,52800,52800,52800,40
|
|
20230925,145300,89788100,53000,53000,53000,53000,0
|
|
20230925,145200,89788100,53000,53000,53000,53000,1
|
|
20230925,145100,89735100,52900,52900,52900,52900,0
|
|
20230925,145000,89735100,52900,52900,52900,52900,0
|
|
20230925,144900,89735100,52900,52900,52900,52900,0
|
|
20230925,144800,89735100,52900,52900,52900,52900,0
|
|
20230925,144700,89735100,52900,52900,52900,52900,0
|
|
20230925,144600,89735100,52900,52900,52900,52900,0
|
|
20230925,144500,89735100,52900,52900,52900,52900,13
|
|
20230925,144400,89047400,52900,52900,52900,52900,0
|
|
20230925,144300,89047400,52900,52900,52900,52900,0
|
|
20230925,144200,89047400,52900,52900,52900,52900,0
|
|
20230925,144100,89047400,52900,52900,52900,52900,0
|
|
20230925,144000,89047400,52900,52900,52900,52900,0
|
|
20230925,143900,89047400,52900,52900,52900,52900,19
|
|
20230925,143800,88042300,52900,52900,52900,52900,0
|
|
20230925,143700,88042300,52900,52900,52900,52900,0
|
|
20230925,143600,88042300,52900,52900,52900,52900,0
|
|
20230925,143500,88042300,52900,52900,52900,52900,2
|
|
20230925,143400,87936500,52900,52900,52900,52900,87
|
|
20230925,143300,83334200,53000,53000,53000,53000,0
|
|
20230925,143200,83334200,53000,53000,53000,53000,3
|
|
20230925,143100,83175200,52900,52900,52900,52900,0
|
|
20230925,143000,83175200,52900,52900,52900,52900,2
|
|
20230925,142900,83069400,53200,53200,53200,53200,0
|
|
20230925,142800,83069400,53200,53200,53200,53200,0
|
|
20230925,142700,83069400,53200,53200,53200,53200,0
|
|
20230925,142600,83069400,53200,53200,53200,53200,0
|
|
20230925,142500,83069400,53200,53200,53200,53200,0
|
|
20230925,142400,83069400,53200,53200,53200,53200,0
|
|
20230925,142300,83069400,53200,53200,53200,53200,0
|
|
20230925,142200,83069400,53200,53200,53200,53200,0
|
|
20230925,142100,83069400,53200,53200,53200,53200,0
|
|
20230925,142000,83069400,53200,53200,53200,53200,0
|
|
20230925,141900,83069400,53200,53200,53200,53200,0
|
|
20230925,141800,83069400,53200,53200,53200,53200,0
|
|
20230925,141700,83069400,53200,53200,53200,53200,0
|
|
20230925,141600,83069400,53200,53200,53200,53200,0
|
|
20230925,141500,83069400,53200,53200,53200,53200,0
|
|
20230925,141400,83069400,53200,53200,53200,53200,0
|
|
20230925,141300,83069400,53200,53200,53200,53200,0
|
|
20230925,141200,83069400,53200,53200,53200,53200,0
|
|
20230925,141100,83069400,53200,53200,53200,53200,0
|
|
20230925,141000,83069400,53200,53200,53200,53200,0
|
|
20230925,140900,83069400,53200,53200,53200,53200,1
|
|
20230925,140800,83016200,52900,52900,52900,52900,0
|
|
20230925,140700,83016200,52900,52900,52900,52900,14
|
|
20230925,140600,82275600,53000,53000,53000,53000,0
|
|
20230925,140500,82275600,53000,53000,53000,53000,0
|
|
20230925,140400,82275600,53000,53000,53000,53000,0
|
|
20230925,140300,82275600,53000,53000,53000,53000,0
|
|
20230925,140200,82275600,53000,53000,53000,53000,0
|
|
20230925,140100,82275600,53000,53000,53000,53000,0
|
|
20230925,140000,82275600,53000,53000,53000,53000,4
|
|
20230925,135900,82063600,53000,53000,53000,53000,0
|
|
20230925,135800,82063600,53000,53000,53000,53000,0
|
|
20230925,135700,82063600,53000,53000,53000,53000,0
|
|
20230925,135600,82063600,53000,53000,53000,53000,46
|
|
20230925,135500,79625600,53000,53000,53000,53000,0
|
|
20230925,135400,79625600,53000,53000,53000,53000,0
|
|
20230925,135300,79625600,53000,53000,53000,53000,0
|
|
20230925,135200,79625600,53000,53000,53000,53000,0
|
|
20230925,135100,79625600,53000,53000,53000,53000,2
|
|
20230925,135000,79519600,52900,52900,52900,52900,92
|
|
20230925,134900,74652800,53000,53000,53000,53000,0
|
|
20230925,134800,74652800,53000,53000,53000,53000,0
|
|
20230925,134700,74652800,53000,53000,53000,53000,0
|
|
20230925,134600,74652800,53000,53000,53000,53000,0
|
|
20230925,134500,74652800,53000,53000,53000,53000,0
|
|
20230925,134400,74652800,53000,53000,53000,53000,0
|
|
20230925,134300,74652800,53000,53000,53000,53000,0
|
|
20230925,134200,74652800,53000,53000,53000,53000,0
|
|
20230925,134100,74652800,53000,53000,53000,53000,0
|
|
20230925,134000,74652800,53000,53000,53000,53000,0
|
|
20230925,133900,74652800,53000,53000,53000,53000,0
|
|
20230925,133800,74652800,53000,53000,53000,53000,0
|
|
20230925,133700,74652800,53000,53000,53000,53000,0
|
|
20230925,133600,74652800,53000,53000,53000,53000,0
|
|
20230925,133500,74652800,53000,53000,53000,53000,5
|
|
20230925,133400,74387800,53000,53000,53000,53000,0
|
|
20230925,133300,74387800,53000,53000,53000,53000,0
|
|
20230925,133200,74387800,53000,53000,53000,53000,0
|
|
20230925,133100,74387800,53000,53000,53000,53000,0
|
|
20230925,133000,74387800,53000,53000,53000,53000,0
|
|
20230925,132900,74387800,53000,53000,53000,53000,0
|
|
20230925,132800,74387800,53000,53000,53000,53000,17
|
|
20230925,132700,73486800,52900,52900,52900,52900,0
|
|
20230925,132600,73486800,52900,52900,52900,52900,0
|
|
20230925,132500,73486800,52900,52900,52900,52900,0
|
|
20230925,132400,73486800,52900,52900,52900,52900,0
|
|
20230925,132300,73486800,52900,52900,52900,52900,0
|
|
20230925,132200,73486800,52900,52900,52900,52900,0
|
|
20230925,132100,73486800,52900,52900,52900,52900,36
|
|
20230925,132000,71582400,53000,53000,53000,53000,1
|
|
20230925,131900,71529400,52900,52900,52900,52900,0
|
|
20230925,131800,71529400,52900,52900,52900,52900,0
|
|
20230925,131700,71529400,52900,52900,52900,52900,0
|
|
20230925,131600,71529400,52900,52900,52900,52900,0
|
|
20230925,131500,71529400,52900,52900,52900,52900,0
|
|
20230925,131400,71529400,52900,52900,52900,52900,0
|
|
20230925,131300,71529400,52900,52900,52900,52900,0
|
|
20230925,131200,71529400,52900,52900,52900,52900,0
|
|
20230925,131100,71529400,52900,52900,52900,52900,0
|
|
20230925,131000,71529400,52900,53000,53000,52900,28
|
|
20230925,130900,70045900,52900,52900,52900,52900,0
|
|
20230925,130800,70045900,52900,52900,52900,52900,0
|
|
20230925,130700,70045900,52900,52900,52900,52900,0
|
|
20230925,130600,70045900,52900,52900,52900,52900,0
|
|
20230925,130500,70045900,52900,52900,52900,52900,0
|
|
20230925,130400,70045900,52900,53100,53100,52900,100
|
|
20230925,130300,64748400,53100,53100,53100,53100,0
|
|
20230925,130200,64748400,53100,53100,53100,53100,10
|
|
20230925,130100,64217400,53100,53100,53100,53100,39
|
|
20230925,130000,62146500,53000,53000,53000,53000,1
|
|
20230925,125900,62093500,53100,53100,53100,53100,0
|
|
20230925,125800,62093500,53100,53100,53100,53100,0
|
|
20230925,125700,62093500,53100,53100,53100,53100,0
|
|
20230925,125600,62093500,53100,53000,53100,53000,6
|
|
20230925,125500,61775200,53100,53000,53100,53000,6
|
|
20230925,125400,61456900,53100,53100,53100,53100,7
|
|
20230925,125300,61085200,53000,53200,53200,53000,50
|
|
20230925,125200,58433200,53100,53100,53100,53100,19
|
|
20230925,125100,57424300,53100,53100,53100,53100,0
|
|
20230925,125000,57424300,53100,53100,53100,53100,0
|
|
20230925,124900,57424300,53100,53100,53100,53100,18
|
|
20230925,124800,56468500,53100,53100,53100,53100,2
|
|
20230925,124700,56362300,53100,53100,53100,53100,0
|
|
20230925,124600,56362300,53100,53100,53100,53100,0
|
|
20230925,124500,56362300,53100,53100,53100,53100,0
|
|
20230925,124400,56362300,53100,53100,53100,53100,81
|
|
20230925,124300,52061200,53100,53100,53100,53100,0
|
|
20230925,124200,52061200,53100,53100,53100,53100,0
|
|
20230925,124100,52061200,53100,53100,53100,53100,0
|
|
20230925,124000,52061200,53100,53200,53200,53100,51
|
|
20230925,123900,49352900,53200,53200,53200,53200,79
|
|
20230925,123800,45150100,53400,53400,53400,53400,0
|
|
20230925,123700,45150100,53400,53400,53400,53400,0
|
|
20230925,123600,45150100,53400,53400,53400,53400,0
|
|
20230925,123500,45150100,53400,53400,53400,53400,0
|
|
20230925,123400,45150100,53400,53400,53400,53400,0
|
|
20230925,123300,45150100,53400,53400,53400,53400,0
|
|
20230925,123200,45150100,53400,53400,53400,53400,0
|
|
20230925,123100,45150100,53400,53400,53400,53400,4
|
|
20230925,123000,44936500,53400,53400,53400,53400,0
|
|
20230925,122900,44936500,53400,53400,53400,53400,0
|
|
20230925,122800,44936500,53400,53400,53400,53400,0
|
|
20230925,122700,44936500,53400,53400,53400,53400,0
|
|
20230925,122600,44936500,53400,53400,53400,53400,0
|
|
20230925,122500,44936500,53400,53400,53400,53400,0
|
|
20230925,122400,44936500,53400,53400,53400,53400,0
|
|
20230925,122300,44936500,53400,53400,53400,53400,0
|
|
20230925,122200,44936500,53400,53400,53400,53400,0
|
|
20230925,122100,44936500,53400,53400,53400,53400,0
|
|
20230925,122000,44936500,53400,53400,53400,53400,0
|
|
20230925,121900,44936500,53400,53400,53400,53400,0
|
|
20230925,121800,44936500,53400,53400,53400,53400,0
|
|
20230925,121700,44936500,53400,53400,53400,53400,0
|
|
20230925,121600,44936500,53400,53400,53400,53400,0
|
|
20230925,121500,44936500,53400,53400,53400,53400,0
|
|
20230925,121400,44936500,53400,53400,53400,53400,0
|
|
20230925,121300,44936500,53400,53400,53400,53400,0
|
|
20230925,121200,44936500,53400,53400,53400,53400,0
|
|
20230925,121100,44936500,53400,53400,53400,53400,0
|
|
20230925,121000,44936500,53400,53400,53400,53400,0
|
|
20230925,120900,44936500,53400,53400,53400,53400,0
|
|
20230925,120800,44936500,53400,53400,53400,53400,0
|
|
20230925,120700,44936500,53400,53400,53400,53400,0
|
|
20230925,120600,44936500,53400,53400,53400,53400,0
|
|
20230925,120500,44936500,53400,53400,53400,53400,0
|
|
20230925,120400,44936500,53400,53400,53400,53400,0
|
|
20230925,120300,44936500,53400,53400,53400,53400,8
|
|
20230925,120200,44509300,53300,53300,53300,53300,0
|
|
20230925,120100,44509300,53300,53300,53300,53300,0
|
|
20230925,120000,44509300,53300,53300,53300,53300,0
|
|
20230925,115900,44509300,53300,53300,53300,53300,0
|
|
20230925,115800,44509300,53300,53300,53300,53300,10
|
|
20230925,115700,43976300,53400,53400,53400,53400,0
|
|
20230925,115600,43976300,53400,53400,53400,53400,0
|
|
20230925,115500,43976300,53400,53400,53400,53400,0
|
|
20230925,115400,43976300,53400,53400,53400,53400,0
|
|
20230925,115300,43976300,53400,53400,53400,53400,0
|
|
20230925,115200,43976300,53400,53400,53400,53400,0
|
|
20230925,115100,43976300,53400,53400,53400,53400,0
|
|
20230925,115000,43976300,53400,53400,53400,53400,0
|
|
20230925,114900,43976300,53400,53400,53400,53400,0
|
|
20230925,114800,43976300,53400,53400,53400,53400,0
|
|
20230925,114700,43976300,53400,53400,53400,53400,0
|
|
20230925,114600,43976300,53400,53400,53400,53400,0
|
|
20230925,114500,43976300,53400,53400,53400,53400,5
|
|
20230925,114400,43709300,53400,53400,53400,53400,0
|
|
20230925,114300,43709300,53400,53400,53400,53400,0
|
|
20230925,114200,43709300,53400,53400,53400,53400,0
|
|
20230925,114100,43709300,53400,53400,53400,53400,0
|
|
20230925,114000,43709300,53400,53400,53400,53400,0
|
|
20230925,113900,43709300,53400,53400,53400,53400,0
|
|
20230925,113800,43709300,53400,53400,53400,53400,0
|
|
20230925,113700,43709300,53400,53400,53400,53400,0
|
|
20230925,113600,43709300,53400,53400,53400,53400,0
|
|
20230925,113500,43709300,53400,53400,53400,53400,0
|
|
20230925,113400,43709300,53400,53400,53400,53400,0
|
|
20230925,113300,43709300,53400,53400,53400,53400,1
|
|
20230925,113200,43655900,53300,53300,53300,53300,1
|
|
20230925,113100,43602600,53200,53200,53200,53200,0
|
|
20230925,113000,43602600,53200,53200,53200,53200,0
|
|
20230925,112900,43602600,53200,53200,53200,53200,0
|
|
20230925,112800,43602600,53200,53200,53200,53200,0
|
|
20230925,112700,43602600,53200,53200,53200,53200,0
|
|
20230925,112600,43602600,53200,53200,53200,53200,0
|
|
20230925,112500,43602600,53200,53200,53200,53200,0
|
|
20230925,112400,43602600,53200,53200,53200,53200,0
|
|
20230925,112300,43602600,53200,53200,53200,53200,0
|
|
20230925,112200,43602600,53200,53200,53200,53200,0
|
|
20230925,112100,43602600,53200,53200,53200,53200,9
|
|
20230925,112000,43123800,53400,53400,53400,53400,0
|
|
20230925,111900,43123800,53400,53400,53400,53400,0
|
|
20230925,111800,43123800,53400,53400,53400,53400,0
|
|
20230925,111700,43123800,53400,53400,53400,53400,0
|
|
20230925,111600,43123800,53400,53400,53400,53400,0
|
|
20230925,111500,43123800,53400,53400,53400,53400,0
|
|
20230925,111400,43123800,53400,53400,53400,53400,0
|
|
20230925,111300,43123800,53400,53400,53400,53400,0
|
|
20230925,111200,43123800,53400,53400,53400,53400,0
|
|
20230925,111100,43123800,53400,53400,53400,53400,0
|
|
20230925,111000,43123800,53400,53400,53400,53400,0
|
|
20230925,110900,43123800,53400,53400,53400,53400,0
|
|
20230925,110800,43123800,53400,53400,53400,53400,0
|
|
20230925,110700,43123800,53400,53400,53400,53400,0
|
|
20230925,110600,43123800,53400,53400,53400,53400,1
|
|
20230925,110500,43070400,53200,53200,53200,53200,0
|
|
20230925,110400,43070400,53200,53200,53200,53200,0
|
|
20230925,110300,43070400,53200,53200,53200,53200,0
|
|
20230925,110200,43070400,53200,53200,53200,53200,0
|
|
20230925,110100,43070400,53200,53200,53200,53200,0
|
|
20230925,110000,43070400,53200,53200,53200,53200,0
|
|
20230925,105900,43070400,53200,53200,53200,53200,0
|
|
20230925,105800,43070400,53200,53300,53300,53200,101
|
|
20230925,105700,37694900,53500,53500,53500,53500,0
|
|
20230925,105600,37694900,53500,53500,53500,53500,0
|
|
20230925,105500,37694900,53500,53500,53500,53500,0
|
|
20230925,105400,37694900,53500,53500,53500,53500,0
|
|
20230925,105300,37694900,53500,53500,53500,53500,0
|
|
20230925,105200,37694900,53500,53500,53500,53500,0
|
|
20230925,105100,37694900,53500,53500,53500,53500,0
|
|
20230925,105000,37694900,53500,53500,53500,53500,0
|
|
20230925,104900,37694900,53500,53500,53500,53500,0
|
|
20230925,104800,37694900,53500,53500,53500,53500,0
|
|
20230925,104700,37694900,53500,53500,53500,53500,0
|
|
20230925,104600,37694900,53500,53500,53500,53500,0
|
|
20230925,104500,37694900,53500,53500,53500,53500,0
|
|
20230925,104400,37694900,53500,53500,53500,53500,0
|
|
20230925,104300,37694900,53500,53500,53500,53500,0
|
|
20230925,104200,37694900,53500,53500,53500,53500,0
|
|
20230925,104100,37694900,53500,53500,53500,53500,0
|
|
20230925,104000,37694900,53500,53500,53500,53500,0
|
|
20230925,103900,37694900,53500,53500,53500,53500,0
|
|
20230925,103800,37694900,53500,53500,53500,53500,0
|
|
20230925,103700,37694900,53500,53500,53500,53500,0
|
|
20230925,103600,37694900,53500,53500,53500,53500,10
|
|
20230925,103500,37159900,53500,53500,53500,53500,0
|
|
20230925,103400,37159900,53500,53500,53500,53500,0
|
|
20230925,103300,37159900,53500,53500,53500,53500,0
|
|
20230925,103200,37159900,53500,53500,53500,53500,0
|
|
20230925,103100,37159900,53500,53500,53500,53500,0
|
|
20230925,103000,37159900,53500,53500,53500,53500,0
|
|
20230925,102900,37159900,53500,53500,53500,53500,0
|
|
20230925,102800,37159900,53500,53300,53500,53300,10
|
|
20230925,102700,36626300,53300,53300,53300,53300,0
|
|
20230925,102600,36626300,53300,53300,53300,53300,0
|
|
20230925,102500,36626300,53300,53300,53300,53300,0
|
|
20230925,102400,36626300,53300,53300,53300,53300,0
|
|
20230925,102300,36626300,53300,53300,53300,53300,0
|
|
20230925,102200,36626300,53300,53300,53300,53300,37
|
|
20230925,102100,34654200,53400,53400,53400,53400,15
|
|
20230925,102000,33853200,53500,53500,53500,53500,0
|
|
20230925,101900,33853200,53500,53500,53500,53500,0
|
|
20230925,101800,33853200,53500,53500,53500,53500,6
|
|
20230925,101700,33532200,53500,53500,53500,53500,0
|
|
20230925,101600,33532200,53500,53500,53500,53500,4
|
|
20230925,101500,33318200,53500,53500,53500,53500,1
|
|
20230925,101400,33264700,53500,53500,53500,53500,0
|
|
20230925,101300,33264700,53500,53500,53500,53500,0
|
|
20230925,101200,33264700,53500,53500,53500,53500,0
|
|
20230925,101100,33264700,53500,53500,53500,53500,0
|
|
20230925,101000,33264700,53500,53500,53500,53500,0
|
|
20230925,100900,33264700,53500,53500,53500,53500,0
|
|
20230925,100800,33264700,53500,53500,53500,53500,0
|
|
20230925,100700,33264700,53500,53500,53500,53500,0
|
|
20230925,100600,33264700,53500,53500,53500,53500,1
|
|
20230925,100500,33211200,53800,53800,53800,53800,0
|
|
20230925,100400,33211200,53800,53800,53800,53800,0
|
|
20230925,100300,33211200,53800,53800,53800,53800,0
|
|
20230925,100200,33211200,53800,53800,53800,53800,0
|
|
20230925,100100,33211200,53800,53800,53800,53800,0
|
|
20230925,100000,33211200,53800,53800,53800,53800,1
|
|
20230925,095900,33157400,53500,53500,53500,53500,0
|
|
20230925,095800,33157400,53500,53500,53500,53500,2
|
|
20230925,095700,33050400,53500,53500,53500,53500,0
|
|
20230925,095600,33050400,53500,53500,53500,53500,0
|
|
20230925,095500,33050400,53500,53500,53500,53500,0
|
|
20230925,095400,33050400,53500,53500,53500,53500,0
|
|
20230925,095300,33050400,53500,53500,53500,53500,0
|
|
20230925,095200,33050400,53500,53500,53500,53500,0
|
|
20230925,095100,33050400,53500,53500,53500,53500,1
|
|
20230925,095000,32996900,53300,53300,53300,53300,1
|
|
20230925,094900,32943600,53400,53400,53400,53400,0
|
|
20230925,094800,32943600,53400,53400,53400,53400,0
|
|
20230925,094700,32943600,53400,53400,53400,53400,0
|
|
20230925,094600,32943600,53400,53400,53400,53400,2
|
|
20230925,094500,32836800,53400,53400,53400,53400,0
|
|
20230925,094400,32836800,53400,53400,53400,53400,0
|
|
20230925,094300,32836800,53400,53400,53400,53400,0
|
|
20230925,094200,32836800,53400,53400,53400,53400,33
|
|
20230925,094100,31074600,53200,53200,53200,53200,0
|
|
20230925,094000,31074600,53200,53200,53200,53200,1
|
|
20230925,093900,31021400,53300,53300,53300,53300,0
|
|
20230925,093800,31021400,53300,53300,53300,53300,0
|
|
20230925,093700,31021400,53300,53300,53300,53300,16
|
|
20230925,093600,30168600,53300,53300,53300,53300,0
|
|
20230925,093500,30168600,53300,53300,53300,53300,0
|
|
20230925,093400,30168600,53300,53300,53300,53300,0
|
|
20230925,093300,30168600,53300,53300,53300,53300,0
|
|
20230925,093200,30168600,53300,53300,53300,53300,39
|
|
20230925,093100,28089900,53200,53200,53200,53200,0
|
|
20230925,093000,28089900,53200,53200,53200,53200,100
|
|
20230925,092900,22769900,53400,53400,53400,53400,0
|
|
20230925,092800,22769900,53400,53400,53400,53400,0
|
|
20230925,092700,22769900,53400,53400,53400,53400,0
|
|
20230925,092600,22769900,53400,53400,53400,53400,1
|
|
20230925,092500,22716500,53100,53100,53100,53100,0
|
|
20230925,092400,22716500,53100,53100,53100,53100,0
|
|
20230925,092300,22716500,53100,53100,53100,53100,0
|
|
20230925,092200,22716500,53100,53300,53300,53100,180
|
|
20230925,092100,13137800,53200,53200,53200,53200,0
|
|
20230925,092000,13137800,53200,53200,53200,53200,0
|
|
20230925,091900,13137800,53200,53300,53300,53200,56
|
|
20230925,091800,10157200,53500,53500,53500,53500,0
|
|
20230925,091700,10157200,53500,53500,53500,53500,0
|
|
20230925,091600,10157200,53500,53500,53500,53500,0
|
|
20230925,091500,10157200,53500,53500,53500,53500,17
|
|
20230925,091400,9247700,53500,53500,53500,53500,0
|
|
20230925,091300,9247700,53500,53500,53500,53500,0
|
|
20230925,091200,9247700,53500,53500,53500,53500,0
|
|
20230925,091100,9247700,53500,53500,53500,53500,0
|
|
20230925,091000,9247700,53500,53500,53500,53500,93
|
|
20230925,090900,4272200,53500,53500,53500,53500,0
|
|
20230925,090800,4272200,53500,53500,53500,53500,0
|
|
20230925,090700,4272200,53500,53500,53500,53500,0
|
|
20230925,090600,4272200,53500,53500,53500,53500,0
|
|
20230925,090500,4272200,53500,53500,53500,53500,0
|
|
20230925,090400,4272200,53500,53500,53500,53500,25
|
|
20230925,090300,2934700,53300,53300,53300,53300,0
|
|
20230925,090200,2934700,53300,53300,53300,53300,0
|
|
20230925,090100,2934700,53300,53400,53400,53300,24
|
|
20230925,090000,1655400,53400,53400,53400,53400,31
|