696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203300,35302660,6500,6500,6500,6500,25
|
|
20230925,203200,35302660,6500,6500,6500,6500,0
|
|
20230925,203100,35302660,6500,6500,6500,6500,0
|
|
20230925,203000,35302660,6500,6500,6500,6500,0
|
|
20230925,202900,35302660,6500,6500,6500,6500,0
|
|
20230925,202800,35302660,6500,6500,6500,6500,0
|
|
20230925,202700,35302660,6500,6500,6500,6500,0
|
|
20230925,202600,35302660,6500,6500,6500,6500,0
|
|
20230925,202500,35302660,6500,6500,6500,6500,0
|
|
20230925,202400,35302660,6500,6500,6500,6500,0
|
|
20230925,202300,35302660,6500,6500,6500,6500,0
|
|
20230925,202200,35302660,6500,6500,6500,6500,0
|
|
20230925,202100,35302660,6500,6500,6500,6500,0
|
|
20230925,202000,35302660,6500,6500,6500,6500,0
|
|
20230925,201900,35302660,6500,6500,6500,6500,0
|
|
20230925,201800,35302660,6500,6500,6500,6500,0
|
|
20230925,201700,35302660,6500,6500,6500,6500,0
|
|
20230925,201600,35302660,6500,6500,6500,6500,0
|
|
20230925,201500,35302660,6500,6500,6500,6500,0
|
|
20230925,201400,35302660,6500,6500,6500,6500,0
|
|
20230925,201300,35302660,6500,6500,6500,6500,0
|
|
20230925,201200,35302660,6500,6500,6500,6500,0
|
|
20230925,201100,35302660,6500,6500,6500,6500,0
|
|
20230925,201000,35302660,6500,6500,6500,6500,0
|
|
20230925,200900,35302660,6500,6500,6500,6500,0
|
|
20230925,200800,35302660,6500,6500,6500,6500,0
|
|
20230925,200700,35302660,6500,6500,6500,6500,0
|
|
20230925,200600,35302660,6500,6500,6500,6500,0
|
|
20230925,200500,35302660,6500,6500,6500,6500,0
|
|
20230925,200400,35302660,6500,6500,6500,6500,0
|
|
20230925,200300,35302660,6500,6500,6500,6500,25
|
|
20230925,200200,35302660,6500,6500,6500,6500,0
|
|
20230925,200100,35302660,6500,6500,6500,6500,0
|
|
20230925,200000,35302660,6500,6500,6500,6500,0
|
|
20230925,195900,35302660,6500,6500,6500,6500,0
|
|
20230925,195800,35302660,6500,6500,6500,6500,0
|
|
20230925,195700,35302660,6500,6500,6500,6500,0
|
|
20230925,195600,35302660,6500,6500,6500,6500,0
|
|
20230925,195500,35302660,6500,6500,6500,6500,0
|
|
20230925,195400,35302660,6500,6500,6500,6500,0
|
|
20230925,195300,35302660,6500,6500,6500,6500,0
|
|
20230925,195200,35302660,6500,6500,6500,6500,0
|
|
20230925,195100,35302660,6500,6500,6500,6500,0
|
|
20230925,195000,35302660,6500,6500,6500,6500,0
|
|
20230925,194900,35302660,6500,6500,6500,6500,0
|
|
20230925,194800,35302660,6500,6500,6500,6500,0
|
|
20230925,194700,35302660,6500,6500,6500,6500,0
|
|
20230925,194600,35302660,6500,6500,6500,6500,0
|
|
20230925,194500,35302660,6500,6500,6500,6500,0
|
|
20230925,194400,35302660,6500,6500,6500,6500,0
|
|
20230925,194300,35302660,6500,6500,6500,6500,0
|
|
20230925,194200,35302660,6500,6500,6500,6500,0
|
|
20230925,194100,35302660,6500,6500,6500,6500,0
|
|
20230925,194000,35302660,6500,6500,6500,6500,0
|
|
20230925,193900,35302660,6500,6500,6500,6500,0
|
|
20230925,193800,35302660,6500,6500,6500,6500,0
|
|
20230925,193700,35302660,6500,6500,6500,6500,0
|
|
20230925,193600,35302660,6500,6500,6500,6500,0
|
|
20230925,193500,35302660,6500,6500,6500,6500,0
|
|
20230925,193400,35302660,6500,6500,6500,6500,0
|
|
20230925,193300,35302660,6500,6500,6500,6500,25
|
|
20230925,193200,35302660,6500,6500,6500,6500,0
|
|
20230925,193100,35302660,6500,6500,6500,6500,0
|
|
20230925,193000,35302660,6500,6500,6500,6500,0
|
|
20230925,192900,35302660,6500,6500,6500,6500,0
|
|
20230925,192800,35302660,6500,6500,6500,6500,0
|
|
20230925,192700,35302660,6500,6500,6500,6500,0
|
|
20230925,192600,35302660,6500,6500,6500,6500,0
|
|
20230925,192500,35302660,6500,6500,6500,6500,0
|
|
20230925,192400,35302660,6500,6500,6500,6500,0
|
|
20230925,192300,35302660,6500,6500,6500,6500,0
|
|
20230925,192200,35302660,6500,6500,6500,6500,0
|
|
20230925,192100,35302660,6500,6500,6500,6500,0
|
|
20230925,192000,35302660,6500,6500,6500,6500,0
|
|
20230925,191900,35302660,6500,6500,6500,6500,0
|
|
20230925,191800,35302660,6500,6500,6500,6500,0
|
|
20230925,191700,35302660,6500,6500,6500,6500,0
|
|
20230925,191600,35302660,6500,6500,6500,6500,0
|
|
20230925,191500,35302660,6500,6500,6500,6500,0
|
|
20230925,191400,35302660,6500,6500,6500,6500,0
|
|
20230925,191300,35302660,6500,6500,6500,6500,0
|
|
20230925,191200,35302660,6500,6500,6500,6500,0
|
|
20230925,191100,35302660,6500,6500,6500,6500,0
|
|
20230925,191000,35302660,6500,6500,6500,6500,0
|
|
20230925,190900,35302660,6500,6500,6500,6500,0
|
|
20230925,190800,35302660,6500,6500,6500,6500,0
|
|
20230925,190700,35302660,6500,6500,6500,6500,0
|
|
20230925,190600,35302660,6500,6500,6500,6500,0
|
|
20230925,190500,35302660,6500,6500,6500,6500,0
|
|
20230925,190400,35302660,6500,6500,6500,6500,0
|
|
20230925,190300,35302660,6500,6500,6500,6500,25
|
|
20230925,190200,35302660,6500,6500,6500,6500,0
|
|
20230925,190100,35302660,6500,6500,6500,6500,0
|
|
20230925,190000,35302660,6500,6500,6500,6500,0
|
|
20230925,185900,35302660,6500,6500,6500,6500,0
|
|
20230925,185800,35302660,6500,6500,6500,6500,0
|
|
20230925,185700,35302660,6500,6500,6500,6500,0
|
|
20230925,185600,35302660,6500,6500,6500,6500,0
|
|
20230925,185500,35302660,6500,6500,6500,6500,0
|
|
20230925,185400,35302660,6500,6500,6500,6500,0
|
|
20230925,185300,35302660,6500,6500,6500,6500,0
|
|
20230925,185200,35302660,6500,6500,6500,6500,0
|
|
20230925,185100,35302660,6500,6500,6500,6500,0
|
|
20230925,185000,35302660,6500,6500,6500,6500,0
|
|
20230925,184900,35302660,6500,6500,6500,6500,0
|
|
20230925,184800,35302660,6500,6500,6500,6500,0
|
|
20230925,184700,35302660,6500,6500,6500,6500,0
|
|
20230925,184600,35302660,6500,6500,6500,6500,0
|
|
20230925,184500,35302660,6500,6500,6500,6500,0
|
|
20230925,184400,35302660,6500,6500,6500,6500,0
|
|
20230925,184300,35302660,6500,6500,6500,6500,0
|
|
20230925,184200,35302660,6500,6500,6500,6500,0
|
|
20230925,184100,35302660,6500,6500,6500,6500,0
|
|
20230925,184000,35302660,6500,6500,6500,6500,0
|
|
20230925,183900,35302660,6500,6500,6500,6500,0
|
|
20230925,183800,35302660,6500,6500,6500,6500,0
|
|
20230925,183700,35302660,6500,6500,6500,6500,0
|
|
20230925,183600,35302660,6500,6500,6500,6500,0
|
|
20230925,183500,35302660,6500,6500,6500,6500,0
|
|
20230925,183400,35302660,6500,6500,6500,6500,0
|
|
20230925,183300,35302660,6500,6500,6500,6500,25
|
|
20230925,183200,35302660,6500,6500,6500,6500,0
|
|
20230925,183100,35302660,6500,6500,6500,6500,0
|
|
20230925,183000,35302660,6500,6500,6500,6500,0
|
|
20230925,182900,35302660,6500,6500,6500,6500,0
|
|
20230925,182800,35302660,6500,6500,6500,6500,0
|
|
20230925,182700,35302660,6500,6500,6500,6500,0
|
|
20230925,182600,35302660,6500,6500,6500,6500,0
|
|
20230925,182500,35302660,6500,6500,6500,6500,0
|
|
20230925,182400,35302660,6500,6500,6500,6500,0
|
|
20230925,182300,35302660,6500,6500,6500,6500,0
|
|
20230925,182200,35302660,6500,6500,6500,6500,0
|
|
20230925,182100,35302660,6500,6500,6500,6500,0
|
|
20230925,182000,35302660,6500,6500,6500,6500,0
|
|
20230925,181900,35302660,6500,6500,6500,6500,0
|
|
20230925,181800,35302660,6500,6500,6500,6500,0
|
|
20230925,181700,35302660,6500,6500,6500,6500,0
|
|
20230925,181600,35302660,6500,6500,6500,6500,0
|
|
20230925,181500,35302660,6500,6500,6500,6500,0
|
|
20230925,181400,35302660,6500,6500,6500,6500,0
|
|
20230925,181300,35302660,6500,6500,6500,6500,0
|
|
20230925,181200,35302660,6500,6500,6500,6500,0
|
|
20230925,181100,35302660,6500,6500,6500,6500,0
|
|
20230925,181000,35302660,6500,6500,6500,6500,0
|
|
20230925,180900,35302660,6500,6500,6500,6500,0
|
|
20230925,180800,35302660,6500,6500,6500,6500,0
|
|
20230925,180700,35302660,6500,6500,6500,6500,0
|
|
20230925,180600,35302660,6500,6500,6500,6500,0
|
|
20230925,180500,35302660,6500,6500,6500,6500,0
|
|
20230925,180400,35302660,6500,6500,6500,6500,0
|
|
20230925,180300,35302660,6500,6500,6500,6500,25
|
|
20230925,180200,35302660,6500,6500,6500,6500,0
|
|
20230925,180100,35302660,6500,6500,6500,6500,0
|
|
20230925,180000,35302660,6500,6500,6500,6500,0
|
|
20230925,175900,35302660,6500,6500,6500,6500,0
|
|
20230925,175800,35302660,6500,6500,6500,6500,0
|
|
20230925,175700,35302660,6500,6500,6500,6500,0
|
|
20230925,175600,35302660,6500,6500,6500,6500,0
|
|
20230925,175500,35302660,6500,6500,6500,6500,0
|
|
20230925,175400,35302660,6500,6500,6500,6500,0
|
|
20230925,175300,35302660,6500,6500,6500,6500,0
|
|
20230925,175200,35302660,6500,6500,6500,6500,0
|
|
20230925,175100,35302660,6500,6500,6500,6500,0
|
|
20230925,175000,35302660,6500,6500,6500,6500,0
|
|
20230925,174900,35302660,6500,6500,6500,6500,0
|
|
20230925,174800,35302660,6500,6500,6500,6500,0
|
|
20230925,174700,35302660,6500,6500,6500,6500,0
|
|
20230925,174600,35302660,6500,6500,6500,6500,0
|
|
20230925,174500,35302660,6500,6500,6500,6500,0
|
|
20230925,174400,35302660,6500,6500,6500,6500,0
|
|
20230925,174300,35302660,6500,6500,6500,6500,0
|
|
20230925,174200,35302660,6500,6500,6500,6500,0
|
|
20230925,174100,35302660,6500,6500,6500,6500,0
|
|
20230925,174000,35302660,6500,6500,6500,6500,0
|
|
20230925,173900,35302660,6500,6500,6500,6500,0
|
|
20230925,173800,35302660,6500,6500,6500,6500,0
|
|
20230925,173700,35302660,6500,6500,6500,6500,0
|
|
20230925,173600,35302660,6500,6500,6500,6500,0
|
|
20230925,173500,35302660,6500,6500,6500,6500,0
|
|
20230925,173400,35302660,6500,6500,6500,6500,0
|
|
20230925,173300,35302660,6500,6500,6500,6500,25
|
|
20230925,173200,35302660,6500,6500,6500,6500,0
|
|
20230925,173100,35302660,6500,6500,6500,6500,0
|
|
20230925,173000,35302660,6500,6500,6500,6500,0
|
|
20230925,172900,35302660,6500,6500,6500,6500,0
|
|
20230925,172800,35302660,6500,6500,6500,6500,0
|
|
20230925,172700,35302660,6500,6500,6500,6500,0
|
|
20230925,172600,35302660,6500,6500,6500,6500,0
|
|
20230925,172500,35302660,6500,6500,6500,6500,0
|
|
20230925,172400,35302660,6500,6500,6500,6500,0
|
|
20230925,172300,35302660,6500,6500,6500,6500,0
|
|
20230925,172200,35302660,6500,6500,6500,6500,0
|
|
20230925,172100,35302660,6500,6500,6500,6500,0
|
|
20230925,172000,35302660,6500,6500,6500,6500,0
|
|
20230925,171900,35302660,6500,6500,6500,6500,0
|
|
20230925,171800,35302660,6500,6500,6500,6500,0
|
|
20230925,171700,35302660,6500,6500,6500,6500,0
|
|
20230925,171600,35302660,6500,6500,6500,6500,0
|
|
20230925,171500,35302660,6500,6500,6500,6500,0
|
|
20230925,171400,35302660,6500,6500,6500,6500,0
|
|
20230925,171300,35302660,6500,6500,6500,6500,0
|
|
20230925,171200,35302660,6500,6500,6500,6500,0
|
|
20230925,171100,35302660,6500,6500,6500,6500,0
|
|
20230925,171000,35302660,6500,6500,6500,6500,0
|
|
20230925,170900,35302660,6500,6500,6500,6500,0
|
|
20230925,170800,35302660,6500,6500,6500,6500,0
|
|
20230925,170700,35302660,6500,6500,6500,6500,0
|
|
20230925,170600,35302660,6500,6500,6500,6500,0
|
|
20230925,170500,35302660,6500,6500,6500,6500,0
|
|
20230925,170400,35302660,6500,6500,6500,6500,0
|
|
20230925,170300,35302660,6500,6500,6500,6500,25
|
|
20230925,170200,35302660,6500,6500,6500,6500,0
|
|
20230925,170100,35302660,6500,6500,6500,6500,0
|
|
20230925,170000,35302660,6500,6500,6500,6500,0
|
|
20230925,165900,35302660,6500,6500,6500,6500,0
|
|
20230925,165800,35302660,6500,6500,6500,6500,0
|
|
20230925,165700,35302660,6500,6500,6500,6500,0
|
|
20230925,165600,35302660,6500,6500,6500,6500,0
|
|
20230925,165500,35302660,6500,6500,6500,6500,0
|
|
20230925,165400,35302660,6500,6500,6500,6500,0
|
|
20230925,165300,35302660,6500,6500,6500,6500,0
|
|
20230925,165200,35302660,6500,6500,6500,6500,0
|
|
20230925,165100,35302660,6500,6500,6500,6500,0
|
|
20230925,165000,35302660,6500,6500,6500,6500,0
|
|
20230925,164900,35302660,6500,6500,6500,6500,0
|
|
20230925,164800,35302660,6500,6500,6500,6500,0
|
|
20230925,164700,35302660,6500,6500,6500,6500,0
|
|
20230925,164600,35302660,6500,6500,6500,6500,0
|
|
20230925,164500,35302660,6500,6500,6500,6500,0
|
|
20230925,164400,35302660,6500,6500,6500,6500,0
|
|
20230925,164300,35302660,6500,6500,6500,6500,0
|
|
20230925,164200,35302660,6500,6500,6500,6500,0
|
|
20230925,164100,35302660,6500,6500,6500,6500,0
|
|
20230925,164000,35302660,6500,6500,6500,6500,0
|
|
20230925,163900,35302660,6500,6500,6500,6500,0
|
|
20230925,163800,35302660,6500,6500,6500,6500,0
|
|
20230925,163700,35302660,6500,6500,6500,6500,0
|
|
20230925,163600,35302660,6500,6500,6500,6500,0
|
|
20230925,163500,35302660,6500,6500,6500,6500,0
|
|
20230925,163400,35302660,6500,6500,6500,6500,0
|
|
20230925,163300,35302660,6500,6500,6500,6500,25
|
|
20230925,163200,35302660,6500,6500,6500,6500,0
|
|
20230925,163100,35302660,6500,6500,6500,6500,0
|
|
20230925,163000,35302660,6500,6500,6500,6500,0
|
|
20230925,162900,35302660,6500,6500,6500,6500,0
|
|
20230925,162800,35302660,6500,6500,6500,6500,0
|
|
20230925,162700,35302660,6500,6500,6500,6500,0
|
|
20230925,162600,35302660,6500,6500,6500,6500,0
|
|
20230925,162500,35302660,6500,6500,6500,6500,0
|
|
20230925,162400,35302660,6500,6500,6500,6500,0
|
|
20230925,162300,35302660,6500,6500,6500,6500,0
|
|
20230925,162200,35302660,6500,6500,6500,6500,0
|
|
20230925,162100,35302660,6500,6500,6500,6500,0
|
|
20230925,162000,35302660,6500,6500,6500,6500,0
|
|
20230925,161900,35302660,6500,6500,6500,6500,0
|
|
20230925,161800,35302660,6500,6500,6500,6500,0
|
|
20230925,161700,35302660,6500,6500,6500,6500,0
|
|
20230925,161600,35302660,6500,6500,6500,6500,0
|
|
20230925,161500,35302660,6500,6500,6500,6500,0
|
|
20230925,161400,35302660,6500,6500,6500,6500,0
|
|
20230925,161300,35302660,6500,6500,6500,6500,0
|
|
20230925,161200,35302660,6500,6500,6500,6500,0
|
|
20230925,161100,35302660,6500,6500,6500,6500,0
|
|
20230925,161000,35302660,6500,6500,6500,6500,0
|
|
20230925,160900,35302660,6500,6500,6500,6500,0
|
|
20230925,160800,35302660,6500,6500,6500,6500,0
|
|
20230925,160700,35302660,6500,6500,6500,6500,0
|
|
20230925,160600,35302660,6500,6500,6500,6500,0
|
|
20230925,160500,35302660,6500,6500,6500,6500,0
|
|
20230925,160400,35302660,6500,6500,6500,6500,0
|
|
20230925,160300,35302660,6500,6500,6500,6500,25
|
|
20230925,160200,35302660,6500,6500,6500,6500,0
|
|
20230925,160100,35302660,6500,6500,6500,6500,0
|
|
20230925,160000,35302660,6500,6500,6500,6500,0
|
|
20230925,155900,35302660,6500,6500,6500,6500,0
|
|
20230925,155800,35302660,6500,6500,6500,6500,0
|
|
20230925,155700,35302660,6500,6500,6500,6500,0
|
|
20230925,155600,35302660,6500,6500,6500,6500,0
|
|
20230925,155500,35302660,6500,6500,6500,6500,0
|
|
20230925,155400,35302660,6500,6500,6500,6500,0
|
|
20230925,155300,35302660,6500,6500,6500,6500,0
|
|
20230925,155200,35302660,6500,6500,6500,6500,0
|
|
20230925,155100,35302660,6500,6500,6500,6500,0
|
|
20230925,155000,35302660,6500,6500,6500,6500,0
|
|
20230925,154900,35302660,6500,6500,6500,6500,0
|
|
20230925,154800,35302660,6500,6500,6500,6500,0
|
|
20230925,154700,35302660,6500,6500,6500,6500,0
|
|
20230925,154600,35302660,6500,6500,6500,6500,0
|
|
20230925,154500,35302660,6500,6500,6500,6500,0
|
|
20230925,154400,35302660,6500,6500,6500,6500,0
|
|
20230925,154300,35302660,6500,6500,6500,6500,0
|
|
20230925,154200,35302660,6500,6500,6500,6500,0
|
|
20230925,154100,35302660,6500,6500,6500,6500,0
|
|
20230925,154000,35302660,6500,6500,6500,6500,0
|
|
20230925,153900,35302660,6500,6500,6500,6500,0
|
|
20230925,153800,35302660,6500,6500,6500,6500,0
|
|
20230925,153700,35302660,6500,6500,6500,6500,0
|
|
20230925,153600,35302660,6500,6500,6500,6500,0
|
|
20230925,153500,35302660,6500,6500,6500,6500,0
|
|
20230925,153400,35302660,6500,6500,6500,6500,0
|
|
20230925,153300,35302660,6500,6500,6500,6500,25
|
|
20230925,153200,35302660,6500,6500,6500,6500,0
|
|
20230925,153100,35302660,6500,6500,6500,6500,0
|
|
20230925,153000,35302660,6500,6500,6500,6500,25
|
|
20230925,152900,35140160,6500,6500,6500,6500,0
|
|
20230925,152800,35140160,6500,6500,6500,6500,0
|
|
20230925,152700,35140160,6500,6500,6500,6500,0
|
|
20230925,152600,35140160,6500,6500,6500,6500,0
|
|
20230925,152500,35140160,6500,6500,6500,6500,0
|
|
20230925,152400,35140160,6500,6500,6500,6500,0
|
|
20230925,152300,35140160,6500,6500,6500,6500,0
|
|
20230925,152200,35140160,6500,6500,6500,6500,0
|
|
20230925,152100,35140160,6500,6500,6500,6500,0
|
|
20230925,152000,35140160,6500,6500,6500,6500,0
|
|
20230925,151900,35140160,6500,6500,6500,6500,0
|
|
20230925,151800,35140160,6500,6500,6500,6500,0
|
|
20230925,151700,35140160,6500,6500,6500,6500,100
|
|
20230925,151600,34490160,6500,6480,6500,6480,160
|
|
20230925,151500,33451430,6480,6480,6480,6480,106
|
|
20230925,151400,32764550,6480,6480,6480,6480,33
|
|
20230925,151300,32550710,6430,6430,6430,6430,10
|
|
20230925,151200,32486410,6480,6480,6480,6480,4
|
|
20230925,151100,32460490,6480,6480,6480,6480,0
|
|
20230925,151000,32460490,6480,6480,6480,6480,1
|
|
20230925,150900,32454010,6480,6480,6480,6480,0
|
|
20230925,150800,32454010,6480,6480,6480,6480,0
|
|
20230925,150700,32454010,6480,6480,6480,6480,5
|
|
20230925,150600,32421610,6480,6480,6480,6480,0
|
|
20230925,150500,32421610,6480,6480,6480,6480,0
|
|
20230925,150400,32421610,6480,6480,6480,6480,0
|
|
20230925,150300,32421610,6480,6480,6480,6480,0
|
|
20230925,150200,32421610,6480,6460,6480,6460,36
|
|
20230925,150100,32188660,6460,6460,6460,6460,0
|
|
20230925,150000,32188660,6460,6460,6460,6460,0
|
|
20230925,145900,32188660,6460,6460,6460,6460,149
|
|
20230925,145800,31226120,6480,6480,6480,6480,0
|
|
20230925,145700,31226120,6480,6480,6480,6480,0
|
|
20230925,145600,31226120,6480,6470,6480,6470,200
|
|
20230925,145500,29930400,6460,6440,6460,6440,59
|
|
20230925,145400,29550080,6440,6440,6440,6440,0
|
|
20230925,145300,29550080,6440,6440,6440,6440,0
|
|
20230925,145200,29550080,6440,6440,6440,6440,38
|
|
20230925,145100,29305360,6440,6440,6440,6440,0
|
|
20230925,145000,29305360,6440,6440,6440,6440,0
|
|
20230925,144900,29305360,6440,6440,6440,6440,5
|
|
20230925,144800,29273160,6400,6400,6400,6400,0
|
|
20230925,144700,29273160,6400,6400,6400,6400,0
|
|
20230925,144600,29273160,6400,6400,6400,6400,0
|
|
20230925,144500,29273160,6400,6400,6400,6400,0
|
|
20230925,144400,29273160,6400,6400,6400,6400,0
|
|
20230925,144300,29273160,6400,6400,6400,6400,0
|
|
20230925,144200,29273160,6400,6400,6400,6400,0
|
|
20230925,144100,29273160,6400,6400,6400,6400,0
|
|
20230925,144000,29273160,6400,6400,6400,6400,0
|
|
20230925,143900,29273160,6400,6400,6400,6400,0
|
|
20230925,143800,29273160,6400,6400,6400,6400,0
|
|
20230925,143700,29273160,6400,6400,6400,6400,7
|
|
20230925,143600,29228360,6400,6400,6400,6400,0
|
|
20230925,143500,29228360,6400,6400,6400,6400,0
|
|
20230925,143400,29228360,6400,6400,6400,6400,0
|
|
20230925,143300,29228360,6400,6400,6400,6400,11
|
|
20230925,143200,29157960,6400,6400,6400,6400,0
|
|
20230925,143100,29157960,6400,6400,6400,6400,0
|
|
20230925,143000,29157960,6400,6400,6400,6400,0
|
|
20230925,142900,29157960,6400,6400,6400,6400,256
|
|
20230925,142800,27519560,6400,6400,6400,6400,0
|
|
20230925,142700,27519560,6400,6400,6400,6400,0
|
|
20230925,142600,27519560,6400,6400,6400,6400,0
|
|
20230925,142500,27519560,6400,6400,6400,6400,0
|
|
20230925,142400,27519560,6400,6400,6400,6400,0
|
|
20230925,142300,27519560,6400,6400,6400,6400,0
|
|
20230925,142200,27519560,6400,6400,6400,6400,0
|
|
20230925,142100,27519560,6400,6400,6400,6400,0
|
|
20230925,142000,27519560,6400,6400,6400,6400,0
|
|
20230925,141900,27519560,6400,6400,6400,6400,0
|
|
20230925,141800,27519560,6400,6400,6400,6400,0
|
|
20230925,141700,27519560,6400,6400,6400,6400,0
|
|
20230925,141600,27519560,6400,6420,6420,6400,453
|
|
20230925,141500,24619730,6420,6420,6420,6420,0
|
|
20230925,141400,24619730,6420,6420,6420,6420,0
|
|
20230925,141300,24619730,6420,6420,6420,6420,283
|
|
20230925,141200,22802870,6430,6430,6430,6430,0
|
|
20230925,141100,22802870,6430,6430,6430,6430,0
|
|
20230925,141000,22802870,6430,6430,6430,6430,0
|
|
20230925,140900,22802870,6430,6430,6430,6430,0
|
|
20230925,140800,22802870,6430,6430,6430,6430,0
|
|
20230925,140700,22802870,6430,6430,6430,6430,10
|
|
20230925,140600,22738570,6430,6430,6430,6430,60
|
|
20230925,140500,22352770,6440,6450,6450,6440,167
|
|
20230925,140400,21276520,6450,6450,6450,6450,0
|
|
20230925,140300,21276520,6450,6450,6450,6450,0
|
|
20230925,140200,21276520,6450,6450,6450,6450,0
|
|
20230925,140100,21276520,6450,6450,6450,6450,0
|
|
20230925,140000,21276520,6450,6450,6450,6450,0
|
|
20230925,135900,21276520,6450,6450,6450,6450,0
|
|
20230925,135800,21276520,6450,6450,6450,6450,0
|
|
20230925,135700,21276520,6450,6450,6450,6450,0
|
|
20230925,135600,21276520,6450,6450,6450,6450,0
|
|
20230925,135500,21276520,6450,6450,6450,6450,0
|
|
20230925,135400,21276520,6450,6450,6450,6450,0
|
|
20230925,135300,21276520,6450,6450,6450,6450,0
|
|
20230925,135200,21276520,6450,6450,6450,6450,0
|
|
20230925,135100,21276520,6450,6450,6450,6450,0
|
|
20230925,135000,21276520,6450,6460,6460,6450,200
|
|
20230925,134900,19986190,6490,6490,6490,6490,0
|
|
20230925,134800,19986190,6490,6490,6490,6490,0
|
|
20230925,134700,19986190,6490,6490,6490,6490,0
|
|
20230925,134600,19986190,6490,6490,6490,6490,0
|
|
20230925,134500,19986190,6490,6490,6490,6490,0
|
|
20230925,134400,19986190,6490,6490,6490,6490,0
|
|
20230925,134300,19986190,6490,6490,6490,6490,0
|
|
20230925,134200,19986190,6490,6490,6490,6490,0
|
|
20230925,134100,19986190,6490,6490,6490,6490,0
|
|
20230925,134000,19986190,6490,6490,6490,6490,0
|
|
20230925,133900,19986190,6490,6490,6490,6490,10
|
|
20230925,133800,19921290,6490,6490,6490,6490,0
|
|
20230925,133700,19921290,6490,6490,6490,6490,0
|
|
20230925,133600,19921290,6490,6490,6490,6490,0
|
|
20230925,133500,19921290,6490,6490,6490,6490,0
|
|
20230925,133400,19921290,6490,6490,6490,6490,0
|
|
20230925,133300,19921290,6490,6490,6490,6490,0
|
|
20230925,133200,19921290,6490,6490,6490,6490,0
|
|
20230925,133100,19921290,6490,6490,6490,6490,0
|
|
20230925,133000,19921290,6490,6490,6490,6490,0
|
|
20230925,132900,19921290,6490,6490,6490,6490,0
|
|
20230925,132800,19921290,6490,6490,6490,6490,47
|
|
20230925,132700,19616260,6490,6490,6490,6490,2
|
|
20230925,132600,19603280,6490,6490,6490,6490,0
|
|
20230925,132500,19603280,6490,6490,6490,6490,0
|
|
20230925,132400,19603280,6490,6490,6490,6490,0
|
|
20230925,132300,19603280,6490,6490,6490,6490,0
|
|
20230925,132200,19603280,6490,6490,6490,6490,0
|
|
20230925,132100,19603280,6490,6490,6490,6490,0
|
|
20230925,132000,19603280,6490,6490,6490,6490,0
|
|
20230925,131900,19603280,6490,6490,6490,6490,0
|
|
20230925,131800,19603280,6490,6480,6490,6480,24
|
|
20230925,131700,19447670,6430,6430,6430,6430,0
|
|
20230925,131600,19447670,6430,6430,6430,6430,0
|
|
20230925,131500,19447670,6430,6430,6430,6430,0
|
|
20230925,131400,19447670,6430,6430,6430,6430,0
|
|
20230925,131300,19447670,6430,6430,6430,6430,0
|
|
20230925,131200,19447670,6430,6430,6430,6430,0
|
|
20230925,131100,19447670,6430,6430,6430,6430,0
|
|
20230925,131000,19447670,6430,6430,6430,6430,0
|
|
20230925,130900,19447670,6430,6440,6440,6430,4
|
|
20230925,130800,19421930,6440,6440,6440,6440,2
|
|
20230925,130700,19409050,6440,6440,6440,6440,0
|
|
20230925,130600,19409050,6440,6440,6440,6440,0
|
|
20230925,130500,19409050,6440,6440,6440,6440,0
|
|
20230925,130400,19409050,6440,6480,6480,6440,200
|
|
20230925,130300,18119130,6490,6490,6490,6490,0
|
|
20230925,130200,18119130,6490,6480,6490,6480,22
|
|
20230925,130100,17976380,6470,6470,6470,6470,28
|
|
20230925,130000,17795220,6480,6480,6480,6480,0
|
|
20230925,125900,17795220,6480,6480,6480,6480,0
|
|
20230925,125800,17795220,6480,6480,6480,6480,0
|
|
20230925,125700,17795220,6480,6480,6480,6480,14
|
|
20230925,125600,17704500,6470,6470,6470,6470,1
|
|
20230925,125500,17698030,6440,6440,6440,6440,0
|
|
20230925,125400,17698030,6440,6440,6440,6440,0
|
|
20230925,125300,17698030,6440,6440,6440,6440,0
|
|
20230925,125200,17698030,6440,6440,6440,6440,0
|
|
20230925,125100,17698030,6440,6460,6460,6440,500
|
|
20230925,125000,14475320,6480,6480,6480,6480,0
|
|
20230925,124900,14475320,6480,6480,6480,6480,24
|
|
20230925,124800,14319800,6470,6470,6470,6470,0
|
|
20230925,124700,14319800,6470,6470,6470,6470,0
|
|
20230925,124600,14319800,6470,6470,6470,6470,0
|
|
20230925,124500,14319800,6470,6470,6470,6470,19
|
|
20230925,124400,14196870,6480,6480,6480,6480,0
|
|
20230925,124300,14196870,6480,6480,6480,6480,0
|
|
20230925,124200,14196870,6480,6480,6480,6480,0
|
|
20230925,124100,14196870,6480,6480,6480,6480,0
|
|
20230925,124000,14196870,6480,6480,6480,6480,0
|
|
20230925,123900,14196870,6480,6480,6480,6480,123
|
|
20230925,123800,13399830,6480,6480,6480,6480,0
|
|
20230925,123700,13399830,6480,6480,6480,6480,0
|
|
20230925,123600,13399830,6480,6480,6480,6480,2
|
|
20230925,123500,13386870,6480,6480,6480,6480,0
|
|
20230925,123400,13386870,6480,6480,6480,6480,0
|
|
20230925,123300,13386870,6480,6480,6480,6480,0
|
|
20230925,123200,13386870,6480,6480,6480,6480,0
|
|
20230925,123100,13386870,6480,6480,6480,6480,4
|
|
20230925,123000,13360950,6500,6490,6500,6490,18
|
|
20230925,122900,13244030,6500,6500,6500,6500,0
|
|
20230925,122800,13244030,6500,6500,6500,6500,0
|
|
20230925,122700,13244030,6500,6500,6500,6500,0
|
|
20230925,122600,13244030,6500,6500,6500,6500,0
|
|
20230925,122500,13244030,6500,6500,6500,6500,0
|
|
20230925,122400,13244030,6500,6500,6500,6500,0
|
|
20230925,122300,13244030,6500,6500,6500,6500,0
|
|
20230925,122200,13244030,6500,6500,6500,6500,0
|
|
20230925,122100,13244030,6500,6500,6500,6500,0
|
|
20230925,122000,13244030,6500,6500,6500,6500,0
|
|
20230925,121900,13244030,6500,6500,6500,6500,0
|
|
20230925,121800,13244030,6500,6500,6500,6500,0
|
|
20230925,121700,13244030,6500,6500,6500,6500,0
|
|
20230925,121600,13244030,6500,6500,6500,6500,0
|
|
20230925,121500,13244030,6500,6500,6500,6500,0
|
|
20230925,121400,13244030,6500,6500,6500,6500,0
|
|
20230925,121300,13244030,6500,6500,6500,6500,0
|
|
20230925,121200,13244030,6500,6500,6500,6500,0
|
|
20230925,121100,13244030,6500,6500,6500,6500,0
|
|
20230925,121000,13244030,6500,6500,6500,6500,0
|
|
20230925,120900,13244030,6500,6500,6500,6500,0
|
|
20230925,120800,13244030,6500,6500,6500,6500,0
|
|
20230925,120700,13244030,6500,6500,6500,6500,200
|
|
20230925,120600,11944030,6500,6500,6500,6500,0
|
|
20230925,120500,11944030,6500,6500,6500,6500,8
|
|
20230925,120400,11892030,6450,6450,6450,6450,0
|
|
20230925,120300,11892030,6450,6450,6450,6450,0
|
|
20230925,120200,11892030,6450,6450,6450,6450,50
|
|
20230925,120100,11569530,6460,6460,6460,6460,50
|
|
20230925,120000,11246530,6450,6450,6450,6450,0
|
|
20230925,115900,11246530,6450,6450,6450,6450,0
|
|
20230925,115800,11246530,6450,6450,6450,6450,0
|
|
20230925,115700,11246530,6450,6450,6450,6450,0
|
|
20230925,115600,11246530,6450,6450,6450,6450,0
|
|
20230925,115500,11246530,6450,6450,6450,6450,0
|
|
20230925,115400,11246530,6450,6450,6450,6450,0
|
|
20230925,115300,11246530,6450,6450,6450,6450,0
|
|
20230925,115200,11246530,6450,6450,6450,6450,0
|
|
20230925,115100,11246530,6450,6450,6450,6450,0
|
|
20230925,115000,11246530,6450,6450,6450,6450,0
|
|
20230925,114900,11246530,6450,6450,6450,6450,0
|
|
20230925,114800,11246530,6450,6450,6450,6450,0
|
|
20230925,114700,11246530,6450,6450,6450,6450,0
|
|
20230925,114600,11246530,6450,6450,6450,6450,0
|
|
20230925,114500,11246530,6450,6450,6450,6450,0
|
|
20230925,114400,11246530,6450,6450,6450,6450,0
|
|
20230925,114300,11246530,6450,6450,6450,6450,0
|
|
20230925,114200,11246530,6450,6450,6450,6450,0
|
|
20230925,114100,11246530,6450,6450,6450,6450,0
|
|
20230925,114000,11246530,6450,6450,6450,6450,0
|
|
20230925,113900,11246530,6450,6450,6450,6450,0
|
|
20230925,113800,11246530,6450,6460,6460,6450,35
|
|
20230925,113700,11020500,6500,6500,6500,6500,0
|
|
20230925,113600,11020500,6500,6500,6500,6500,0
|
|
20230925,113500,11020500,6500,6500,6500,6500,0
|
|
20230925,113400,11020500,6500,6500,6500,6500,0
|
|
20230925,113300,11020500,6500,6500,6500,6500,33
|
|
20230925,113200,10806000,6500,6500,6500,6500,0
|
|
20230925,113100,10806000,6500,6500,6500,6500,0
|
|
20230925,113000,10806000,6500,6500,6500,6500,0
|
|
20230925,112900,10806000,6500,6500,6500,6500,0
|
|
20230925,112800,10806000,6500,6500,6500,6500,0
|
|
20230925,112700,10806000,6500,6500,6500,6500,0
|
|
20230925,112600,10806000,6500,6500,6500,6500,0
|
|
20230925,112500,10806000,6500,6500,6500,6500,0
|
|
20230925,112400,10806000,6500,6500,6500,6500,0
|
|
20230925,112300,10806000,6500,6500,6500,6500,0
|
|
20230925,112200,10806000,6500,6500,6500,6500,0
|
|
20230925,112100,10806000,6500,6500,6500,6500,0
|
|
20230925,112000,10806000,6500,6500,6500,6500,0
|
|
20230925,111900,10806000,6500,6500,6500,6500,0
|
|
20230925,111800,10806000,6500,6500,6500,6500,0
|
|
20230925,111700,10806000,6500,6500,6500,6500,0
|
|
20230925,111600,10806000,6500,6500,6500,6500,4
|
|
20230925,111500,10780000,6490,6490,6490,6490,0
|
|
20230925,111400,10780000,6490,6490,6490,6490,0
|
|
20230925,111300,10780000,6490,6490,6490,6490,0
|
|
20230925,111200,10780000,6490,6490,6490,6490,0
|
|
20230925,111100,10780000,6490,6490,6490,6490,0
|
|
20230925,111000,10780000,6490,6490,6490,6490,0
|
|
20230925,110900,10780000,6490,6490,6490,6490,15
|
|
20230925,110800,10682650,6480,6480,6480,6480,0
|
|
20230925,110700,10682650,6480,6480,6480,6480,0
|
|
20230925,110600,10682650,6480,6480,6480,6480,0
|
|
20230925,110500,10682650,6480,6480,6480,6480,0
|
|
20230925,110400,10682650,6480,6480,6480,6480,0
|
|
20230925,110300,10682650,6480,6480,6480,6480,0
|
|
20230925,110200,10682650,6480,6480,6480,6480,0
|
|
20230925,110100,10682650,6480,6480,6480,6480,0
|
|
20230925,110000,10682650,6480,6480,6480,6480,0
|
|
20230925,105900,10682650,6480,6480,6480,6480,0
|
|
20230925,105800,10682650,6480,6480,6480,6480,0
|
|
20230925,105700,10682650,6480,6480,6480,6480,0
|
|
20230925,105600,10682650,6480,6480,6480,6480,0
|
|
20230925,105500,10682650,6480,6480,6480,6480,0
|
|
20230925,105400,10682650,6480,6480,6480,6480,0
|
|
20230925,105300,10682650,6480,6480,6480,6480,0
|
|
20230925,105200,10682650,6480,6480,6480,6480,0
|
|
20230925,105100,10682650,6480,6480,6480,6480,0
|
|
20230925,105000,10682650,6480,6480,6480,6480,0
|
|
20230925,104900,10682650,6480,6480,6480,6480,0
|
|
20230925,104800,10682650,6480,6480,6480,6480,200
|
|
20230925,104700,9386650,6480,6470,6480,6470,354
|
|
20230925,104600,7095300,6470,6470,6470,6470,0
|
|
20230925,104500,7095300,6470,6470,6470,6470,0
|
|
20230925,104400,7095300,6470,6470,6470,6470,0
|
|
20230925,104300,7095300,6470,6470,6470,6470,13
|
|
20230925,104200,7011190,6470,6470,6470,6470,0
|
|
20230925,104100,7011190,6470,6470,6470,6470,0
|
|
20230925,104000,7011190,6470,6470,6470,6470,0
|
|
20230925,103900,7011190,6470,6470,6470,6470,38
|
|
20230925,103800,6765330,6480,6480,6480,6480,0
|
|
20230925,103700,6765330,6480,6480,6480,6480,0
|
|
20230925,103600,6765330,6480,6480,6480,6480,0
|
|
20230925,103500,6765330,6480,6480,6480,6480,0
|
|
20230925,103400,6765330,6480,6480,6480,6480,0
|
|
20230925,103300,6765330,6480,6480,6480,6480,0
|
|
20230925,103200,6765330,6480,6480,6480,6480,1
|
|
20230925,103100,6758850,6480,6480,6480,6480,0
|
|
20230925,103000,6758850,6480,6480,6480,6480,0
|
|
20230925,102900,6758850,6480,6480,6480,6480,0
|
|
20230925,102800,6758850,6480,6480,6480,6480,0
|
|
20230925,102700,6758850,6480,6480,6480,6480,0
|
|
20230925,102600,6758850,6480,6480,6480,6480,0
|
|
20230925,102500,6758850,6480,6480,6480,6480,0
|
|
20230925,102400,6758850,6480,6480,6480,6480,0
|
|
20230925,102300,6758850,6480,6480,6480,6480,0
|
|
20230925,102200,6758850,6480,6480,6480,6480,0
|
|
20230925,102100,6758850,6480,6480,6480,6480,0
|
|
20230925,102000,6758850,6480,6480,6480,6480,0
|
|
20230925,101900,6758850,6480,6480,6480,6480,0
|
|
20230925,101800,6758850,6480,6480,6480,6480,0
|
|
20230925,101700,6758850,6480,6480,6480,6480,0
|
|
20230925,101600,6758850,6480,6480,6480,6480,30
|
|
20230925,101500,6564450,6480,6480,6480,6480,0
|
|
20230925,101400,6564450,6480,6480,6480,6480,0
|
|
20230925,101300,6564450,6480,6480,6480,6480,0
|
|
20230925,101200,6564450,6480,6480,6480,6480,0
|
|
20230925,101100,6564450,6480,6480,6480,6480,0
|
|
20230925,101000,6564450,6480,6480,6480,6480,0
|
|
20230925,100900,6564450,6480,6480,6480,6480,0
|
|
20230925,100800,6564450,6480,6480,6480,6480,0
|
|
20230925,100700,6564450,6480,6480,6480,6480,0
|
|
20230925,100600,6564450,6480,6480,6480,6480,0
|
|
20230925,100500,6564450,6480,6480,6480,6480,0
|
|
20230925,100400,6564450,6480,6480,6480,6480,0
|
|
20230925,100300,6564450,6480,6480,6480,6480,0
|
|
20230925,100200,6564450,6480,6480,6480,6480,0
|
|
20230925,100100,6564450,6480,6480,6480,6480,0
|
|
20230925,100000,6564450,6480,6480,6480,6480,0
|
|
20230925,095900,6564450,6480,6480,6480,6480,22
|
|
20230925,095800,6421890,6420,6420,6420,6420,25
|
|
20230925,095700,6261390,6380,6380,6380,6380,0
|
|
20230925,095600,6261390,6380,6380,6380,6380,0
|
|
20230925,095500,6261390,6380,6380,6380,6380,0
|
|
20230925,095400,6261390,6380,6380,6380,6380,0
|
|
20230925,095300,6261390,6380,6380,6380,6380,0
|
|
20230925,095200,6261390,6380,6380,6380,6380,0
|
|
20230925,095100,6261390,6380,6380,6380,6380,0
|
|
20230925,095000,6261390,6380,6380,6380,6380,0
|
|
20230925,094900,6261390,6380,6380,6380,6380,0
|
|
20230925,094800,6261390,6380,6380,6380,6380,0
|
|
20230925,094700,6261390,6380,6380,6380,6380,0
|
|
20230925,094600,6261390,6380,6380,6380,6380,0
|
|
20230925,094500,6261390,6380,6380,6380,6380,0
|
|
20230925,094400,6261390,6380,6380,6380,6380,0
|
|
20230925,094300,6261390,6380,6380,6380,6380,0
|
|
20230925,094200,6261390,6380,6380,6380,6380,0
|
|
20230925,094100,6261390,6380,6380,6380,6380,0
|
|
20230925,094000,6261390,6380,6450,6450,6380,300
|
|
20230925,093900,4342620,6480,6480,6480,6480,0
|
|
20230925,093800,4342620,6480,6480,6480,6480,1
|
|
20230925,093700,4336140,6480,6480,6480,6480,1
|
|
20230925,093600,4329660,6450,6450,6450,6450,3
|
|
20230925,093500,4310310,6450,6450,6450,6450,2
|
|
20230925,093400,4297410,6480,6480,6480,6480,0
|
|
20230925,093300,4297410,6480,6480,6480,6480,0
|
|
20230925,093200,4297410,6480,6480,6480,6480,0
|
|
20230925,093100,4297410,6480,6480,6480,6480,0
|
|
20230925,093000,4297410,6480,6480,6480,6480,0
|
|
20230925,092900,4297410,6480,6480,6480,6480,40
|
|
20230925,092800,4038210,6430,6430,6430,6430,0
|
|
20230925,092700,4038210,6430,6430,6430,6430,0
|
|
20230925,092600,4038210,6430,6430,6430,6430,0
|
|
20230925,092500,4038210,6430,6430,6430,6430,0
|
|
20230925,092400,4038210,6430,6430,6430,6430,0
|
|
20230925,092300,4038210,6430,6430,6430,6430,0
|
|
20230925,092200,4038210,6430,6430,6430,6430,0
|
|
20230925,092100,4038210,6430,6430,6430,6430,0
|
|
20230925,092000,4038210,6430,6430,6430,6430,0
|
|
20230925,091900,4038210,6430,6430,6430,6430,14
|
|
20230925,091800,3948190,6480,6480,6480,6480,0
|
|
20230925,091700,3948190,6480,6480,6480,6480,0
|
|
20230925,091600,3948190,6480,6480,6480,6480,138
|
|
20230925,091500,3053950,6480,6480,6480,6480,12
|
|
20230925,091400,2976190,6480,6480,6480,6480,0
|
|
20230925,091300,2976190,6480,6480,6480,6480,0
|
|
20230925,091200,2976190,6480,6480,6480,6480,0
|
|
20230925,091100,2976190,6480,6480,6480,6480,60
|
|
20230925,091000,2587390,6480,6480,6480,6480,0
|
|
20230925,090900,2587390,6480,6480,6480,6480,0
|
|
20230925,090800,2587390,6480,6480,6480,6480,0
|
|
20230925,090700,2587390,6480,6480,6480,6480,0
|
|
20230925,090600,2587390,6480,6480,6480,6480,0
|
|
20230925,090500,2587390,6480,6480,6480,6480,3
|
|
20230925,090400,2567950,6480,6480,6480,6480,6
|
|
20230925,090300,2529070,6480,6480,6480,6480,2
|
|
20230925,090200,2516110,6550,6550,6550,6550,0
|
|
20230925,090100,2516110,6550,6550,6550,6550,0
|
|
20230925,090000,2516110,6550,6480,6550,6480,388
|