696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203300,74233100,6530,6530,6530,6530,173
|
|
20230926,203200,74233100,6530,6530,6530,6530,0
|
|
20230926,203100,74233100,6530,6530,6530,6530,0
|
|
20230926,203000,74233100,6530,6530,6530,6530,0
|
|
20230926,202900,74233100,6530,6530,6530,6530,0
|
|
20230926,202800,74233100,6530,6530,6530,6530,0
|
|
20230926,202700,74233100,6530,6530,6530,6530,0
|
|
20230926,202600,74233100,6530,6530,6530,6530,0
|
|
20230926,202500,74233100,6530,6530,6530,6530,0
|
|
20230926,202400,74233100,6530,6530,6530,6530,0
|
|
20230926,202300,74233100,6530,6530,6530,6530,0
|
|
20230926,202200,74233100,6530,6530,6530,6530,0
|
|
20230926,202100,74233100,6530,6530,6530,6530,0
|
|
20230926,202000,74233100,6530,6530,6530,6530,0
|
|
20230926,201900,74233100,6530,6530,6530,6530,0
|
|
20230926,201800,74233100,6530,6530,6530,6530,0
|
|
20230926,201700,74233100,6530,6530,6530,6530,0
|
|
20230926,201600,74233100,6530,6530,6530,6530,0
|
|
20230926,201500,74233100,6530,6530,6530,6530,0
|
|
20230926,201400,74233100,6530,6530,6530,6530,0
|
|
20230926,201300,74233100,6530,6530,6530,6530,0
|
|
20230926,201200,74233100,6530,6530,6530,6530,0
|
|
20230926,201100,74233100,6530,6530,6530,6530,0
|
|
20230926,201000,74233100,6530,6530,6530,6530,0
|
|
20230926,200900,74233100,6530,6530,6530,6530,0
|
|
20230926,200800,74233100,6530,6530,6530,6530,0
|
|
20230926,200700,74233100,6530,6530,6530,6530,0
|
|
20230926,200600,74233100,6530,6530,6530,6530,0
|
|
20230926,200500,74233100,6530,6530,6530,6530,0
|
|
20230926,200400,74233100,6530,6530,6530,6530,0
|
|
20230926,200300,74233100,6530,6530,6530,6530,173
|
|
20230926,200200,74233100,6530,6530,6530,6530,0
|
|
20230926,200100,74233100,6530,6530,6530,6530,0
|
|
20230926,200000,74233100,6530,6530,6530,6530,0
|
|
20230926,195900,74233100,6530,6530,6530,6530,0
|
|
20230926,195800,74233100,6530,6530,6530,6530,0
|
|
20230926,195700,74233100,6530,6530,6530,6530,0
|
|
20230926,195600,74233100,6530,6530,6530,6530,0
|
|
20230926,195500,74233100,6530,6530,6530,6530,0
|
|
20230926,195400,74233100,6530,6530,6530,6530,0
|
|
20230926,195300,74233100,6530,6530,6530,6530,0
|
|
20230926,195200,74233100,6530,6530,6530,6530,0
|
|
20230926,195100,74233100,6530,6530,6530,6530,0
|
|
20230926,195000,74233100,6530,6530,6530,6530,0
|
|
20230926,194900,74233100,6530,6530,6530,6530,0
|
|
20230926,194800,74233100,6530,6530,6530,6530,0
|
|
20230926,194700,74233100,6530,6530,6530,6530,0
|
|
20230926,194600,74233100,6530,6530,6530,6530,0
|
|
20230926,194500,74233100,6530,6530,6530,6530,0
|
|
20230926,194400,74233100,6530,6530,6530,6530,0
|
|
20230926,194300,74233100,6530,6530,6530,6530,0
|
|
20230926,194200,74233100,6530,6530,6530,6530,0
|
|
20230926,194100,74233100,6530,6530,6530,6530,0
|
|
20230926,194000,74233100,6530,6530,6530,6530,0
|
|
20230926,193900,74233100,6530,6530,6530,6530,0
|
|
20230926,193800,74233100,6530,6530,6530,6530,0
|
|
20230926,193700,74233100,6530,6530,6530,6530,0
|
|
20230926,193600,74233100,6530,6530,6530,6530,0
|
|
20230926,193500,74233100,6530,6530,6530,6530,0
|
|
20230926,193400,74233100,6530,6530,6530,6530,0
|
|
20230926,193300,74233100,6530,6530,6530,6530,173
|
|
20230926,193200,74233100,6530,6530,6530,6530,0
|
|
20230926,193100,74233100,6530,6530,6530,6530,0
|
|
20230926,193000,74233100,6530,6530,6530,6530,0
|
|
20230926,192900,74233100,6530,6530,6530,6530,0
|
|
20230926,192800,74233100,6530,6530,6530,6530,0
|
|
20230926,192700,74233100,6530,6530,6530,6530,0
|
|
20230926,192600,74233100,6530,6530,6530,6530,0
|
|
20230926,192500,74233100,6530,6530,6530,6530,0
|
|
20230926,192400,74233100,6530,6530,6530,6530,0
|
|
20230926,192300,74233100,6530,6530,6530,6530,0
|
|
20230926,192200,74233100,6530,6530,6530,6530,0
|
|
20230926,192100,74233100,6530,6530,6530,6530,0
|
|
20230926,192000,74233100,6530,6530,6530,6530,0
|
|
20230926,191900,74233100,6530,6530,6530,6530,0
|
|
20230926,191800,74233100,6530,6530,6530,6530,0
|
|
20230926,191700,74233100,6530,6530,6530,6530,0
|
|
20230926,191600,74233100,6530,6530,6530,6530,0
|
|
20230926,191500,74233100,6530,6530,6530,6530,0
|
|
20230926,191400,74233100,6530,6530,6530,6530,0
|
|
20230926,191300,74233100,6530,6530,6530,6530,0
|
|
20230926,191200,74233100,6530,6530,6530,6530,0
|
|
20230926,191100,74233100,6530,6530,6530,6530,0
|
|
20230926,191000,74233100,6530,6530,6530,6530,0
|
|
20230926,190900,74233100,6530,6530,6530,6530,0
|
|
20230926,190800,74233100,6530,6530,6530,6530,0
|
|
20230926,190700,74233100,6530,6530,6530,6530,0
|
|
20230926,190600,74233100,6530,6530,6530,6530,0
|
|
20230926,190500,74233100,6530,6530,6530,6530,0
|
|
20230926,190400,74233100,6530,6530,6530,6530,0
|
|
20230926,190300,74233100,6530,6530,6530,6530,173
|
|
20230926,190200,74233100,6530,6530,6530,6530,0
|
|
20230926,190100,74233100,6530,6530,6530,6530,0
|
|
20230926,190000,74233100,6530,6530,6530,6530,0
|
|
20230926,185900,74233100,6530,6530,6530,6530,0
|
|
20230926,185800,74233100,6530,6530,6530,6530,0
|
|
20230926,185700,74233100,6530,6530,6530,6530,0
|
|
20230926,185600,74233100,6530,6530,6530,6530,0
|
|
20230926,185500,74233100,6530,6530,6530,6530,0
|
|
20230926,185400,74233100,6530,6530,6530,6530,0
|
|
20230926,185300,74233100,6530,6530,6530,6530,0
|
|
20230926,185200,74233100,6530,6530,6530,6530,0
|
|
20230926,185100,74233100,6530,6530,6530,6530,0
|
|
20230926,185000,74233100,6530,6530,6530,6530,0
|
|
20230926,184900,74233100,6530,6530,6530,6530,0
|
|
20230926,184800,74233100,6530,6530,6530,6530,0
|
|
20230926,184700,74233100,6530,6530,6530,6530,0
|
|
20230926,184600,74233100,6530,6530,6530,6530,0
|
|
20230926,184500,74233100,6530,6530,6530,6530,0
|
|
20230926,184400,74233100,6530,6530,6530,6530,0
|
|
20230926,184300,74233100,6530,6530,6530,6530,0
|
|
20230926,184200,74233100,6530,6530,6530,6530,0
|
|
20230926,184100,74233100,6530,6530,6530,6530,0
|
|
20230926,184000,74233100,6530,6530,6530,6530,0
|
|
20230926,183900,74233100,6530,6530,6530,6530,0
|
|
20230926,183800,74233100,6530,6530,6530,6530,0
|
|
20230926,183700,74233100,6530,6530,6530,6530,0
|
|
20230926,183600,74233100,6530,6530,6530,6530,0
|
|
20230926,183500,74233100,6530,6530,6530,6530,0
|
|
20230926,183400,74233100,6530,6530,6530,6530,0
|
|
20230926,183300,74233100,6530,6530,6530,6530,173
|
|
20230926,183200,74233100,6530,6530,6530,6530,0
|
|
20230926,183100,74233100,6530,6530,6530,6530,0
|
|
20230926,183000,74233100,6530,6530,6530,6530,0
|
|
20230926,182900,74233100,6530,6530,6530,6530,0
|
|
20230926,182800,74233100,6530,6530,6530,6530,0
|
|
20230926,182700,74233100,6530,6530,6530,6530,0
|
|
20230926,182600,74233100,6530,6530,6530,6530,0
|
|
20230926,182500,74233100,6530,6530,6530,6530,0
|
|
20230926,182400,74233100,6530,6530,6530,6530,0
|
|
20230926,182300,74233100,6530,6530,6530,6530,0
|
|
20230926,182200,74233100,6530,6530,6530,6530,0
|
|
20230926,182100,74233100,6530,6530,6530,6530,0
|
|
20230926,182000,74233100,6530,6530,6530,6530,0
|
|
20230926,181900,74233100,6530,6530,6530,6530,0
|
|
20230926,181800,74233100,6530,6530,6530,6530,0
|
|
20230926,181700,74233100,6530,6530,6530,6530,0
|
|
20230926,181600,74233100,6530,6530,6530,6530,0
|
|
20230926,181500,74233100,6530,6530,6530,6530,0
|
|
20230926,181400,74233100,6530,6530,6530,6530,0
|
|
20230926,181300,74233100,6530,6530,6530,6530,0
|
|
20230926,181200,74233100,6530,6530,6530,6530,0
|
|
20230926,181100,74233100,6530,6530,6530,6530,0
|
|
20230926,181000,74233100,6530,6530,6530,6530,0
|
|
20230926,180900,74233100,6530,6530,6530,6530,0
|
|
20230926,180800,74233100,6530,6530,6530,6530,0
|
|
20230926,180700,74233100,6530,6530,6530,6530,0
|
|
20230926,180600,74233100,6530,6530,6530,6530,0
|
|
20230926,180500,74233100,6530,6530,6530,6530,0
|
|
20230926,180400,74233100,6530,6530,6530,6530,0
|
|
20230926,180300,74233100,6530,6530,6530,6530,173
|
|
20230926,180200,74233100,6530,6530,6530,6530,0
|
|
20230926,180100,74233100,6530,6530,6530,6530,0
|
|
20230926,180000,74233100,6530,6530,6530,6530,0
|
|
20230926,175900,74233100,6530,6530,6530,6530,0
|
|
20230926,175800,74233100,6530,6530,6530,6530,0
|
|
20230926,175700,74233100,6530,6530,6530,6530,0
|
|
20230926,175600,74233100,6530,6530,6530,6530,0
|
|
20230926,175500,74233100,6530,6530,6530,6530,0
|
|
20230926,175400,74233100,6530,6530,6530,6530,0
|
|
20230926,175300,74233100,6530,6530,6530,6530,0
|
|
20230926,175200,74233100,6530,6530,6530,6530,0
|
|
20230926,175100,74233100,6530,6530,6530,6530,0
|
|
20230926,175000,74233100,6530,6530,6530,6530,0
|
|
20230926,174900,74233100,6530,6530,6530,6530,0
|
|
20230926,174800,74233100,6530,6530,6530,6530,0
|
|
20230926,174700,74233100,6530,6530,6530,6530,0
|
|
20230926,174600,74233100,6530,6530,6530,6530,0
|
|
20230926,174500,74233100,6530,6530,6530,6530,0
|
|
20230926,174400,74233100,6530,6530,6530,6530,0
|
|
20230926,174300,74233100,6530,6530,6530,6530,0
|
|
20230926,174200,74233100,6530,6530,6530,6530,0
|
|
20230926,174100,74233100,6530,6530,6530,6530,0
|
|
20230926,174000,74233100,6530,6530,6530,6530,0
|
|
20230926,173900,74233100,6530,6530,6530,6530,0
|
|
20230926,173800,74233100,6530,6530,6530,6530,0
|
|
20230926,173700,74233100,6530,6530,6530,6530,0
|
|
20230926,173600,74233100,6530,6530,6530,6530,0
|
|
20230926,173500,74233100,6530,6530,6530,6530,0
|
|
20230926,173400,74233100,6530,6530,6530,6530,0
|
|
20230926,173300,74233100,6530,6530,6530,6530,173
|
|
20230926,173200,74233100,6530,6530,6530,6530,0
|
|
20230926,173100,74233100,6530,6530,6530,6530,0
|
|
20230926,173000,74233100,6530,6530,6530,6530,0
|
|
20230926,172900,74233100,6530,6530,6530,6530,0
|
|
20230926,172800,74233100,6530,6530,6530,6530,0
|
|
20230926,172700,74233100,6530,6530,6530,6530,0
|
|
20230926,172600,74233100,6530,6530,6530,6530,0
|
|
20230926,172500,74233100,6530,6530,6530,6530,0
|
|
20230926,172400,74233100,6530,6530,6530,6530,0
|
|
20230926,172300,74233100,6530,6530,6530,6530,0
|
|
20230926,172200,74233100,6530,6530,6530,6530,0
|
|
20230926,172100,74233100,6530,6530,6530,6530,0
|
|
20230926,172000,74233100,6530,6530,6530,6530,0
|
|
20230926,171900,74233100,6530,6530,6530,6530,0
|
|
20230926,171800,74233100,6530,6530,6530,6530,0
|
|
20230926,171700,74233100,6530,6530,6530,6530,0
|
|
20230926,171600,74233100,6530,6530,6530,6530,0
|
|
20230926,171500,74233100,6530,6530,6530,6530,0
|
|
20230926,171400,74233100,6530,6530,6530,6530,0
|
|
20230926,171300,74233100,6530,6530,6530,6530,0
|
|
20230926,171200,74233100,6530,6530,6530,6530,0
|
|
20230926,171100,74233100,6530,6530,6530,6530,0
|
|
20230926,171000,74233100,6530,6530,6530,6530,0
|
|
20230926,170900,74233100,6530,6530,6530,6530,0
|
|
20230926,170800,74233100,6530,6530,6530,6530,0
|
|
20230926,170700,74233100,6530,6530,6530,6530,0
|
|
20230926,170600,74233100,6530,6530,6530,6530,0
|
|
20230926,170500,74233100,6530,6530,6530,6530,0
|
|
20230926,170400,74233100,6530,6530,6530,6530,0
|
|
20230926,170300,74233100,6530,6530,6530,6530,173
|
|
20230926,170200,74233100,6530,6530,6530,6530,0
|
|
20230926,170100,74233100,6530,6530,6530,6530,0
|
|
20230926,170000,74233100,6530,6530,6530,6530,0
|
|
20230926,165900,74233100,6530,6530,6530,6530,0
|
|
20230926,165800,74233100,6530,6530,6530,6530,0
|
|
20230926,165700,74233100,6530,6530,6530,6530,0
|
|
20230926,165600,74233100,6530,6530,6530,6530,0
|
|
20230926,165500,74233100,6530,6530,6530,6530,0
|
|
20230926,165400,74233100,6530,6530,6530,6530,0
|
|
20230926,165300,74233100,6530,6530,6530,6530,0
|
|
20230926,165200,74233100,6530,6530,6530,6530,0
|
|
20230926,165100,74233100,6530,6530,6530,6530,0
|
|
20230926,165000,74233100,6530,6530,6530,6530,0
|
|
20230926,164900,74233100,6530,6530,6530,6530,0
|
|
20230926,164800,74233100,6530,6530,6530,6530,0
|
|
20230926,164700,74233100,6530,6530,6530,6530,0
|
|
20230926,164600,74233100,6530,6530,6530,6530,0
|
|
20230926,164500,74233100,6530,6530,6530,6530,0
|
|
20230926,164400,74233100,6530,6530,6530,6530,0
|
|
20230926,164300,74233100,6530,6530,6530,6530,0
|
|
20230926,164200,74233100,6530,6530,6530,6530,0
|
|
20230926,164100,74233100,6530,6530,6530,6530,0
|
|
20230926,164000,74233100,6530,6530,6530,6530,0
|
|
20230926,163900,74233100,6530,6530,6530,6530,0
|
|
20230926,163800,74233100,6530,6530,6530,6530,0
|
|
20230926,163700,74233100,6530,6530,6530,6530,0
|
|
20230926,163600,74233100,6530,6530,6530,6530,0
|
|
20230926,163500,74233100,6530,6530,6530,6530,0
|
|
20230926,163400,74233100,6530,6530,6530,6530,0
|
|
20230926,163300,74233100,6530,6530,6530,6530,173
|
|
20230926,163200,74233100,6530,6530,6530,6530,0
|
|
20230926,163100,74233100,6530,6530,6530,6530,0
|
|
20230926,163000,74233100,6530,6530,6530,6530,0
|
|
20230926,162900,74233100,6530,6530,6530,6530,0
|
|
20230926,162800,74233100,6530,6530,6530,6530,0
|
|
20230926,162700,74233100,6530,6530,6530,6530,0
|
|
20230926,162600,74233100,6530,6530,6530,6530,0
|
|
20230926,162500,74233100,6530,6530,6530,6530,0
|
|
20230926,162400,74233100,6530,6530,6530,6530,0
|
|
20230926,162300,74233100,6530,6530,6530,6530,0
|
|
20230926,162200,74233100,6530,6530,6530,6530,0
|
|
20230926,162100,74233100,6530,6530,6530,6530,0
|
|
20230926,162000,74233100,6530,6530,6530,6530,0
|
|
20230926,161900,74233100,6530,6530,6530,6530,0
|
|
20230926,161800,74233100,6530,6530,6530,6530,0
|
|
20230926,161700,74233100,6530,6530,6530,6530,0
|
|
20230926,161600,74233100,6530,6530,6530,6530,0
|
|
20230926,161500,74233100,6530,6530,6530,6530,0
|
|
20230926,161400,74233100,6530,6530,6530,6530,0
|
|
20230926,161300,74233100,6530,6530,6530,6530,0
|
|
20230926,161200,74233100,6530,6530,6530,6530,0
|
|
20230926,161100,74233100,6530,6530,6530,6530,0
|
|
20230926,161000,74233100,6530,6530,6530,6530,0
|
|
20230926,160900,74233100,6530,6530,6530,6530,0
|
|
20230926,160800,74233100,6530,6530,6530,6530,0
|
|
20230926,160700,74233100,6530,6530,6530,6530,0
|
|
20230926,160600,74233100,6530,6530,6530,6530,0
|
|
20230926,160500,74233100,6530,6530,6530,6530,0
|
|
20230926,160400,74233100,6530,6530,6530,6530,0
|
|
20230926,160300,74233100,6530,6530,6530,6530,173
|
|
20230926,160200,74233100,6530,6530,6530,6530,0
|
|
20230926,160100,74233100,6530,6530,6530,6530,0
|
|
20230926,160000,74233100,6530,6530,6530,6530,0
|
|
20230926,155900,74233100,6530,6530,6530,6530,0
|
|
20230926,155800,74233100,6530,6530,6530,6530,0
|
|
20230926,155700,74233100,6530,6530,6530,6530,0
|
|
20230926,155600,74233100,6530,6530,6530,6530,0
|
|
20230926,155500,74233100,6530,6530,6530,6530,0
|
|
20230926,155400,74233100,6530,6530,6530,6530,0
|
|
20230926,155300,74233100,6530,6530,6530,6530,0
|
|
20230926,155200,74233100,6530,6530,6530,6530,0
|
|
20230926,155100,74233100,6530,6530,6530,6530,0
|
|
20230926,155000,74233100,6530,6530,6530,6530,0
|
|
20230926,154900,74233100,6530,6530,6530,6530,0
|
|
20230926,154800,74233100,6530,6530,6530,6530,0
|
|
20230926,154700,74233100,6530,6530,6530,6530,0
|
|
20230926,154600,74233100,6530,6530,6530,6530,0
|
|
20230926,154500,74233100,6530,6530,6530,6530,0
|
|
20230926,154400,74233100,6530,6530,6530,6530,0
|
|
20230926,154300,74233100,6530,6530,6530,6530,0
|
|
20230926,154200,74233100,6530,6530,6530,6530,0
|
|
20230926,154100,74233100,6530,6530,6530,6530,0
|
|
20230926,154000,74233100,6530,6530,6530,6530,0
|
|
20230926,153900,74233100,6530,6530,6530,6530,0
|
|
20230926,153800,74233100,6530,6530,6530,6530,0
|
|
20230926,153700,74233100,6530,6530,6530,6530,0
|
|
20230926,153600,74233100,6530,6530,6530,6530,0
|
|
20230926,153500,74233100,6530,6530,6530,6530,0
|
|
20230926,153400,74233100,6530,6530,6530,6530,0
|
|
20230926,153300,74233100,6530,6530,6530,6530,173
|
|
20230926,153200,74233100,6530,6530,6530,6530,0
|
|
20230926,153100,74233100,6530,6530,6530,6530,0
|
|
20230926,153000,74233100,6530,6530,6530,6530,173
|
|
20230926,152900,73103410,6460,6460,6460,6460,0
|
|
20230926,152800,73103410,6460,6460,6460,6460,0
|
|
20230926,152700,73103410,6460,6460,6460,6460,0
|
|
20230926,152600,73103410,6460,6460,6460,6460,0
|
|
20230926,152500,73103410,6460,6460,6460,6460,0
|
|
20230926,152400,73103410,6460,6460,6460,6460,0
|
|
20230926,152300,73103410,6460,6460,6460,6460,0
|
|
20230926,152200,73103410,6460,6460,6460,6460,0
|
|
20230926,152100,73103410,6460,6460,6460,6460,0
|
|
20230926,152000,73103410,6460,6460,6460,6460,0
|
|
20230926,151900,73103410,6460,6390,6460,6390,18
|
|
20230926,151800,72987470,6390,6390,6390,6390,0
|
|
20230926,151700,72987470,6390,6390,6390,6390,0
|
|
20230926,151600,72987470,6390,6390,6390,6390,6
|
|
20230926,151500,72949130,6410,6410,6410,6410,0
|
|
20230926,151400,72949130,6410,6410,6410,6410,0
|
|
20230926,151300,72949130,6410,6410,6410,6410,0
|
|
20230926,151200,72949130,6410,6410,6410,6410,0
|
|
20230926,151100,72949130,6410,6410,6410,6410,0
|
|
20230926,151000,72949130,6410,6420,6420,6410,40
|
|
20230926,150900,72692390,6390,6390,6390,6390,0
|
|
20230926,150800,72692390,6390,6390,6390,6390,1
|
|
20230926,150700,72686000,6520,6520,6520,6520,0
|
|
20230926,150600,72686000,6520,6520,6520,6520,0
|
|
20230926,150500,72686000,6520,6520,6520,6520,0
|
|
20230926,150400,72686000,6520,6410,6520,6410,200
|
|
20230926,150300,71383030,6520,6470,6520,6210,2499
|
|
20230926,150200,55409300,6520,6520,6520,6520,8
|
|
20230926,150100,55357140,6530,6530,6530,6530,0
|
|
20230926,150000,55357140,6530,6530,6530,6530,0
|
|
20230926,145900,55357140,6530,6530,6530,6530,0
|
|
20230926,145800,55357140,6530,6530,6530,6530,0
|
|
20230926,145700,55357140,6530,6530,6530,6530,0
|
|
20230926,145600,55357140,6530,6500,6530,6500,500
|
|
20230926,145500,52095530,6480,6480,6480,6480,0
|
|
20230926,145400,52095530,6480,6480,6480,6480,538
|
|
20230926,145300,48609290,6480,6480,6480,6480,0
|
|
20230926,145200,48609290,6480,6480,6480,6480,0
|
|
20230926,145100,48609290,6480,6480,6480,6480,0
|
|
20230926,145000,48609290,6480,6490,6490,6480,50
|
|
20230926,144900,48284950,6490,6490,6490,6490,0
|
|
20230926,144800,48284950,6490,6490,6490,6490,4
|
|
20230926,144700,48258990,6490,6490,6490,6490,82
|
|
20230926,144600,47726810,6490,6490,6490,6490,43
|
|
20230926,144500,47447740,6490,6490,6490,6490,0
|
|
20230926,144400,47447740,6490,6490,6490,6490,0
|
|
20230926,144300,47447740,6490,6490,6490,6490,0
|
|
20230926,144200,47447740,6490,6490,6490,6490,0
|
|
20230926,144100,47447740,6490,6490,6490,6490,0
|
|
20230926,144000,47447740,6490,6520,6520,6490,800
|
|
20230926,143900,42251090,6530,6530,6530,6530,0
|
|
20230926,143800,42251090,6530,6530,6530,6530,179
|
|
20230926,143700,41082220,6530,6530,6530,6530,0
|
|
20230926,143600,41082220,6530,6530,6530,6530,0
|
|
20230926,143500,41082220,6530,6530,6530,6530,0
|
|
20230926,143400,41082220,6530,6530,6530,6530,0
|
|
20230926,143300,41082220,6530,6530,6530,6530,0
|
|
20230926,143200,41082220,6530,6530,6530,6530,0
|
|
20230926,143100,41082220,6530,6530,6530,6530,0
|
|
20230926,143000,41082220,6530,6530,6530,6530,0
|
|
20230926,142900,41082220,6530,6530,6530,6530,0
|
|
20230926,142800,41082220,6530,6530,6530,6530,0
|
|
20230926,142700,41082220,6530,6530,6530,6530,0
|
|
20230926,142600,41082220,6530,6530,6530,6530,0
|
|
20230926,142500,41082220,6530,6530,6530,6530,0
|
|
20230926,142400,41082220,6530,6530,6530,6530,0
|
|
20230926,142300,41082220,6530,6530,6530,6530,0
|
|
20230926,142200,41082220,6530,6530,6530,6530,0
|
|
20230926,142100,41082220,6530,6530,6530,6530,1
|
|
20230926,142000,41075690,6540,6540,6540,6540,0
|
|
20230926,141900,41075690,6540,6540,6540,6540,0
|
|
20230926,141800,41075690,6540,6540,6540,6540,0
|
|
20230926,141700,41075690,6540,6540,6540,6540,0
|
|
20230926,141600,41075690,6540,6540,6540,6540,0
|
|
20230926,141500,41075690,6540,6540,6540,6540,124
|
|
20230926,141400,40264730,6530,6530,6530,6530,0
|
|
20230926,141300,40264730,6530,6530,6530,6530,0
|
|
20230926,141200,40264730,6530,6530,6530,6530,0
|
|
20230926,141100,40264730,6530,6530,6530,6530,0
|
|
20230926,141000,40264730,6530,6530,6530,6530,5
|
|
20230926,140900,40232080,6540,6540,6540,6540,0
|
|
20230926,140800,40232080,6540,6540,6540,6540,0
|
|
20230926,140700,40232080,6540,6540,6540,6540,54
|
|
20230926,140600,39878920,6540,6540,6540,6540,0
|
|
20230926,140500,39878920,6540,6540,6540,6540,0
|
|
20230926,140400,39878920,6540,6540,6540,6540,0
|
|
20230926,140300,39878920,6540,6540,6540,6540,0
|
|
20230926,140200,39878920,6540,6540,6540,6540,0
|
|
20230926,140100,39878920,6540,6540,6540,6540,0
|
|
20230926,140000,39878920,6540,6540,6540,6540,0
|
|
20230926,135900,39878920,6540,6540,6540,6540,0
|
|
20230926,135800,39878920,6540,6540,6540,6540,0
|
|
20230926,135700,39878920,6540,6540,6540,6540,0
|
|
20230926,135600,39878920,6540,6540,6540,6540,0
|
|
20230926,135500,39878920,6540,6540,6540,6540,0
|
|
20230926,135400,39878920,6540,6550,6550,6540,562
|
|
20230926,135300,36201820,6580,6580,6580,6580,0
|
|
20230926,135200,36201820,6580,6580,6580,6580,0
|
|
20230926,135100,36201820,6580,6580,6580,6580,0
|
|
20230926,135000,36201820,6580,6580,6580,6580,45
|
|
20230926,134900,35905720,6580,6580,6580,6580,0
|
|
20230926,134800,35905720,6580,6580,6580,6580,0
|
|
20230926,134700,35905720,6580,6580,6580,6580,0
|
|
20230926,134600,35905720,6580,6580,6580,6580,0
|
|
20230926,134500,35905720,6580,6580,6580,6580,3
|
|
20230926,134400,35885980,6540,6540,6540,6540,0
|
|
20230926,134300,35885980,6540,6540,6540,6540,0
|
|
20230926,134200,35885980,6540,6540,6540,6540,0
|
|
20230926,134100,35885980,6540,6540,6540,6540,0
|
|
20230926,134000,35885980,6540,6540,6540,6540,0
|
|
20230926,133900,35885980,6540,6540,6540,6540,0
|
|
20230926,133800,35885980,6540,6540,6540,6540,0
|
|
20230926,133700,35885980,6540,6540,6540,6540,0
|
|
20230926,133600,35885980,6540,6540,6540,6540,0
|
|
20230926,133500,35885980,6540,6540,6540,6540,0
|
|
20230926,133400,35885980,6540,6540,6540,6540,0
|
|
20230926,133300,35885980,6540,6540,6540,6540,0
|
|
20230926,133200,35885980,6540,6540,6540,6540,0
|
|
20230926,133100,35885980,6540,6540,6540,6540,0
|
|
20230926,133000,35885980,6540,6540,6540,6540,0
|
|
20230926,132900,35885980,6540,6540,6540,6540,0
|
|
20230926,132800,35885980,6540,6540,6540,6540,0
|
|
20230926,132700,35885980,6540,6540,6540,6540,0
|
|
20230926,132600,35885980,6540,6540,6540,6540,0
|
|
20230926,132500,35885980,6540,6540,6540,6540,0
|
|
20230926,132400,35885980,6540,6540,6540,6540,0
|
|
20230926,132300,35885980,6540,6540,6540,6540,61
|
|
20230926,132200,35487040,6590,6590,6590,6590,0
|
|
20230926,132100,35487040,6590,6590,6590,6590,0
|
|
20230926,132000,35487040,6590,6590,6590,6590,0
|
|
20230926,131900,35487040,6590,6590,6590,6590,38
|
|
20230926,131800,35236620,6600,6600,6600,6600,0
|
|
20230926,131700,35236620,6600,6600,6600,6600,0
|
|
20230926,131600,35236620,6600,6600,6600,6600,0
|
|
20230926,131500,35236620,6600,6600,6600,6600,0
|
|
20230926,131400,35236620,6600,6600,6600,6600,0
|
|
20230926,131300,35236620,6600,6600,6600,6600,0
|
|
20230926,131200,35236620,6600,6550,6600,6550,154
|
|
20230926,131100,34225800,6540,6540,6540,6540,0
|
|
20230926,131000,34225800,6540,6540,6540,6540,0
|
|
20230926,130900,34225800,6540,6540,6540,6540,0
|
|
20230926,130800,34225800,6540,6540,6540,6540,0
|
|
20230926,130700,34225800,6540,6540,6540,6540,0
|
|
20230926,130600,34225800,6540,6540,6540,6540,0
|
|
20230926,130500,34225800,6540,6540,6540,6540,0
|
|
20230926,130400,34225800,6540,6540,6540,6540,0
|
|
20230926,130300,34225800,6540,6540,6540,6540,2
|
|
20230926,130200,34212720,6540,6540,6540,6540,60
|
|
20230926,130100,33820320,6540,6540,6540,6540,0
|
|
20230926,130000,33820320,6540,6540,6540,6540,0
|
|
20230926,125900,33820320,6540,6540,6540,6540,0
|
|
20230926,125800,33820320,6540,6540,6540,6540,0
|
|
20230926,125700,33820320,6540,6540,6540,6540,0
|
|
20230926,125600,33820320,6540,6540,6540,6540,0
|
|
20230926,125500,33820320,6540,6540,6540,6540,0
|
|
20230926,125400,33820320,6540,6540,6540,6540,0
|
|
20230926,125300,33820320,6540,6540,6540,6540,0
|
|
20230926,125200,33820320,6540,6540,6540,6540,0
|
|
20230926,125100,33820320,6540,6540,6540,6540,191
|
|
20230926,125000,32571180,6540,6540,6540,6540,0
|
|
20230926,124900,32571180,6540,6540,6540,6540,0
|
|
20230926,124800,32571180,6540,6540,6540,6540,0
|
|
20230926,124700,32571180,6540,6540,6540,6540,10
|
|
20230926,124600,32505780,6540,6540,6540,6540,0
|
|
20230926,124500,32505780,6540,6540,6540,6540,0
|
|
20230926,124400,32505780,6540,6540,6540,6540,0
|
|
20230926,124300,32505780,6540,6540,6540,6540,0
|
|
20230926,124200,32505780,6540,6540,6540,6540,0
|
|
20230926,124100,32505780,6540,6540,6540,6540,0
|
|
20230926,124000,32505780,6540,6540,6540,6540,0
|
|
20230926,123900,32505780,6540,6540,6540,6540,0
|
|
20230926,123800,32505780,6540,6540,6540,6540,3
|
|
20230926,123700,32486160,6540,6540,6540,6540,0
|
|
20230926,123600,32486160,6540,6540,6540,6540,0
|
|
20230926,123500,32486160,6540,6540,6540,6540,0
|
|
20230926,123400,32486160,6540,6540,6540,6540,2
|
|
20230926,123300,32473080,6540,6540,6540,6540,0
|
|
20230926,123200,32473080,6540,6540,6540,6540,0
|
|
20230926,123100,32473080,6540,6540,6540,6540,0
|
|
20230926,123000,32473080,6540,6540,6540,6540,8
|
|
20230926,122900,32420760,6520,6520,6520,6520,2
|
|
20230926,122800,32407720,6530,6530,6530,6530,0
|
|
20230926,122700,32407720,6530,6530,6530,6530,0
|
|
20230926,122600,32407720,6530,6530,6530,6530,1
|
|
20230926,122500,32401190,6530,6530,6530,6530,0
|
|
20230926,122400,32401190,6530,6530,6530,6530,47
|
|
20230926,122300,32094280,6530,6530,6530,6530,0
|
|
20230926,122200,32094280,6530,6530,6530,6530,0
|
|
20230926,122100,32094280,6530,6530,6530,6530,0
|
|
20230926,122000,32094280,6530,6530,6530,6530,0
|
|
20230926,121900,32094280,6530,6530,6530,6530,0
|
|
20230926,121800,32094280,6530,6530,6530,6530,0
|
|
20230926,121700,32094280,6530,6530,6530,6530,0
|
|
20230926,121600,32094280,6530,6530,6530,6530,0
|
|
20230926,121500,32094280,6530,6530,6530,6530,0
|
|
20230926,121400,32094280,6530,6530,6530,6530,4
|
|
20230926,121300,32068160,6530,6530,6530,6530,0
|
|
20230926,121200,32068160,6530,6530,6530,6530,0
|
|
20230926,121100,32068160,6530,6530,6530,6530,25
|
|
20230926,121000,31904910,6530,6530,6530,6530,0
|
|
20230926,120900,31904910,6530,6530,6530,6530,3
|
|
20230926,120800,31885320,6530,6530,6530,6530,15
|
|
20230926,120700,31787370,6530,6530,6530,6530,0
|
|
20230926,120600,31787370,6530,6530,6530,6530,0
|
|
20230926,120500,31787370,6530,6530,6530,6530,0
|
|
20230926,120400,31787370,6530,6530,6530,6530,0
|
|
20230926,120300,31787370,6530,6530,6530,6530,0
|
|
20230926,120200,31787370,6530,6530,6530,6530,0
|
|
20230926,120100,31787370,6530,6530,6530,6530,0
|
|
20230926,120000,31787370,6530,6530,6530,6530,0
|
|
20230926,115900,31787370,6530,6530,6530,6530,0
|
|
20230926,115800,31787370,6530,6530,6530,6530,0
|
|
20230926,115700,31787370,6530,6530,6530,6530,0
|
|
20230926,115600,31787370,6530,6530,6530,6530,1
|
|
20230926,115500,31780840,6510,6510,6510,6510,0
|
|
20230926,115400,31780840,6510,6510,6510,6510,0
|
|
20230926,115300,31780840,6510,6510,6510,6510,0
|
|
20230926,115200,31780840,6510,6510,6510,6510,0
|
|
20230926,115100,31780840,6510,6510,6510,6510,0
|
|
20230926,115000,31780840,6510,6510,6510,6510,0
|
|
20230926,114900,31780840,6510,6510,6510,6510,0
|
|
20230926,114800,31780840,6510,6510,6510,6510,0
|
|
20230926,114700,31780840,6510,6510,6510,6510,0
|
|
20230926,114600,31780840,6510,6510,6510,6510,0
|
|
20230926,114500,31780840,6510,6510,6510,6510,0
|
|
20230926,114400,31780840,6510,6510,6510,6510,0
|
|
20230926,114300,31780840,6510,6510,6510,6510,0
|
|
20230926,114200,31780840,6510,6510,6510,6510,282
|
|
20230926,114100,29945020,6530,6530,6530,6530,0
|
|
20230926,114000,29945020,6530,6530,6530,6530,0
|
|
20230926,113900,29945020,6530,6530,6530,6530,0
|
|
20230926,113800,29945020,6530,6530,6530,6530,0
|
|
20230926,113700,29945020,6530,6530,6530,6530,0
|
|
20230926,113600,29945020,6530,6530,6530,6530,0
|
|
20230926,113500,29945020,6530,6530,6530,6530,0
|
|
20230926,113400,29945020,6530,6530,6530,6530,0
|
|
20230926,113300,29945020,6530,6530,6530,6530,0
|
|
20230926,113200,29945020,6530,6530,6530,6530,0
|
|
20230926,113100,29945020,6530,6530,6530,6530,0
|
|
20230926,113000,29945020,6530,6530,6530,6530,0
|
|
20230926,112900,29945020,6530,6530,6530,6530,150
|
|
20230926,112800,28965520,6540,6540,6540,6540,386
|
|
20230926,112700,26441080,6540,6540,6540,6540,0
|
|
20230926,112600,26441080,6540,6540,6540,6540,0
|
|
20230926,112500,26441080,6540,6540,6540,6540,0
|
|
20230926,112400,26441080,6540,6540,6540,6540,0
|
|
20230926,112300,26441080,6540,6540,6540,6540,0
|
|
20230926,112200,26441080,6540,6540,6540,6540,0
|
|
20230926,112100,26441080,6540,6540,6540,6540,0
|
|
20230926,112000,26441080,6540,6540,6540,6540,0
|
|
20230926,111900,26441080,6540,6540,6540,6540,0
|
|
20230926,111800,26441080,6540,6540,6540,6540,0
|
|
20230926,111700,26441080,6540,6540,6540,6540,0
|
|
20230926,111600,26441080,6540,6540,6540,6540,0
|
|
20230926,111500,26441080,6540,6540,6540,6540,0
|
|
20230926,111400,26441080,6540,6540,6540,6540,0
|
|
20230926,111300,26441080,6540,6540,6540,6540,0
|
|
20230926,111200,26441080,6540,6540,6540,6540,0
|
|
20230926,111100,26441080,6540,6540,6540,6540,0
|
|
20230926,111000,26441080,6540,6540,6540,6540,0
|
|
20230926,110900,26441080,6540,6540,6540,6540,0
|
|
20230926,110800,26441080,6540,6540,6540,6540,0
|
|
20230926,110700,26441080,6540,6540,6540,6540,0
|
|
20230926,110600,26441080,6540,6540,6540,6540,0
|
|
20230926,110500,26441080,6540,6540,6540,6540,0
|
|
20230926,110400,26441080,6540,6540,6540,6540,163
|
|
20230926,110300,25375060,6540,6540,6540,6540,0
|
|
20230926,110200,25375060,6540,6540,6540,6540,0
|
|
20230926,110100,25375060,6540,6540,6540,6540,0
|
|
20230926,110000,25375060,6540,6540,6540,6540,0
|
|
20230926,105900,25375060,6540,6540,6540,6540,0
|
|
20230926,105800,25375060,6540,6540,6540,6540,0
|
|
20230926,105700,25375060,6540,6540,6540,6540,0
|
|
20230926,105600,25375060,6540,6540,6540,6540,0
|
|
20230926,105500,25375060,6540,6540,6540,6540,0
|
|
20230926,105400,25375060,6540,6540,6540,6540,0
|
|
20230926,105300,25375060,6540,6540,6540,6540,0
|
|
20230926,105200,25375060,6540,6540,6540,6540,0
|
|
20230926,105100,25375060,6540,6540,6540,6540,185
|
|
20230926,105000,24165160,6540,6540,6540,6540,0
|
|
20230926,104900,24165160,6540,6540,6540,6540,0
|
|
20230926,104800,24165160,6540,6540,6540,6540,0
|
|
20230926,104700,24165160,6540,6540,6540,6540,0
|
|
20230926,104600,24165160,6540,6540,6540,6540,0
|
|
20230926,104500,24165160,6540,6540,6540,6540,1
|
|
20230926,104400,24158620,6540,6540,6540,6540,0
|
|
20230926,104300,24158620,6540,6540,6540,6540,0
|
|
20230926,104200,24158620,6540,6540,6540,6540,13
|
|
20230926,104100,24073600,6540,6540,6540,6540,1
|
|
20230926,104000,24067060,6540,6540,6540,6540,0
|
|
20230926,103900,24067060,6540,6540,6540,6540,1
|
|
20230926,103800,24060520,6540,6540,6540,6540,8
|
|
20230926,103700,24008200,6540,6540,6540,6540,3
|
|
20230926,103600,23988580,6490,6490,6490,6490,68
|
|
20230926,103500,23547260,6540,6540,6540,6540,9
|
|
20230926,103400,23488400,6490,6490,6490,6490,0
|
|
20230926,103300,23488400,6490,6490,6490,6490,20
|
|
20230926,103200,23358600,6490,6490,6490,6490,0
|
|
20230926,103100,23358600,6490,6490,6490,6490,0
|
|
20230926,103000,23358600,6490,6490,6490,6490,1
|
|
20230926,102900,23352110,6550,6550,6550,6550,0
|
|
20230926,102800,23352110,6550,6550,6550,6550,0
|
|
20230926,102700,23352110,6550,6550,6550,6550,0
|
|
20230926,102600,23352110,6550,6550,6550,6550,0
|
|
20230926,102500,23352110,6550,6550,6550,6550,0
|
|
20230926,102400,23352110,6550,6550,6550,6550,0
|
|
20230926,102300,23352110,6550,6550,6550,6550,0
|
|
20230926,102200,23352110,6550,6530,6550,6530,1000
|
|
20230926,102100,16818750,6540,6540,6540,6540,0
|
|
20230926,102000,16818750,6540,6540,6540,6540,0
|
|
20230926,101900,16818750,6540,6540,6540,6540,0
|
|
20230926,101800,16818750,6540,6540,6540,6540,0
|
|
20230926,101700,16818750,6540,6540,6540,6540,0
|
|
20230926,101600,16818750,6540,6540,6540,6540,0
|
|
20230926,101500,16818750,6540,6540,6540,6540,0
|
|
20230926,101400,16818750,6540,6540,6540,6540,0
|
|
20230926,101300,16818750,6540,6540,6540,6540,0
|
|
20230926,101200,16818750,6540,6540,6540,6540,0
|
|
20230926,101100,16818750,6540,6540,6540,6540,0
|
|
20230926,101000,16818750,6540,6540,6540,6540,7
|
|
20230926,100900,16772970,6470,6470,6470,6470,51
|
|
20230926,100800,16443000,6470,6470,6470,6470,0
|
|
20230926,100700,16443000,6470,6470,6470,6470,49
|
|
20230926,100600,16125970,6470,6470,6470,6470,0
|
|
20230926,100500,16125970,6470,6470,6470,6470,0
|
|
20230926,100400,16125970,6470,6470,6470,6470,0
|
|
20230926,100300,16125970,6470,6470,6470,6470,0
|
|
20230926,100200,16125970,6470,6470,6470,6470,0
|
|
20230926,100100,16125970,6470,6470,6470,6470,0
|
|
20230926,100000,16125970,6470,6470,6470,6470,0
|
|
20230926,095900,16125970,6470,6530,6530,6470,3
|
|
20230926,095800,16106440,6470,6470,6470,6470,37
|
|
20230926,095700,15867050,6470,6470,6470,6470,0
|
|
20230926,095600,15867050,6470,6470,6470,6470,0
|
|
20230926,095500,15867050,6470,6470,6470,6470,0
|
|
20230926,095400,15867050,6470,6470,6470,6470,0
|
|
20230926,095300,15867050,6470,6470,6470,6470,0
|
|
20230926,095200,15867050,6470,6470,6470,6470,0
|
|
20230926,095100,15867050,6470,6470,6470,6470,0
|
|
20230926,095000,15867050,6470,6470,6470,6470,0
|
|
20230926,094900,15867050,6470,6470,6470,6470,0
|
|
20230926,094800,15867050,6470,6470,6470,6470,140
|
|
20230926,094700,14961250,6470,6470,6470,6470,0
|
|
20230926,094600,14961250,6470,6470,6470,6470,60
|
|
20230926,094500,14573050,6470,6470,6470,6470,0
|
|
20230926,094400,14573050,6470,6470,6470,6470,0
|
|
20230926,094300,14573050,6470,6470,6470,6470,0
|
|
20230926,094200,14573050,6470,6470,6470,6470,0
|
|
20230926,094100,14573050,6470,6470,6470,6470,0
|
|
20230926,094000,14573050,6470,6470,6470,6470,0
|
|
20230926,093900,14573050,6470,6470,6470,6470,0
|
|
20230926,093800,14573050,6470,6470,6470,6470,0
|
|
20230926,093700,14573050,6470,6470,6470,6470,309
|
|
20230926,093600,12573820,6470,6470,6470,6470,0
|
|
20230926,093500,12573820,6470,6470,6470,6470,463
|
|
20230926,093400,9578210,6480,6480,6480,6480,0
|
|
20230926,093300,9578210,6480,6480,6480,6480,0
|
|
20230926,093200,9578210,6480,6480,6480,6480,1
|
|
20230926,093100,9571730,6480,6480,6480,6480,0
|
|
20230926,093000,9571730,6480,6480,6480,6480,1
|
|
20230926,092900,9565250,6480,6480,6480,6480,0
|
|
20230926,092800,9565250,6480,6480,6480,6480,0
|
|
20230926,092700,9565250,6480,6480,6480,6480,0
|
|
20230926,092600,9565250,6480,6480,6480,6480,0
|
|
20230926,092500,9565250,6480,6480,6480,6480,0
|
|
20230926,092400,9565250,6480,6480,6480,6480,0
|
|
20230926,092300,9565250,6480,6480,6480,6480,0
|
|
20230926,092200,9565250,6480,6480,6480,6480,0
|
|
20230926,092100,9565250,6480,6480,6480,6480,16
|
|
20230926,092000,9461570,6550,6550,6550,6550,0
|
|
20230926,091900,9461570,6550,6550,6550,6550,0
|
|
20230926,091800,9461570,6550,6550,6550,6550,0
|
|
20230926,091700,9461570,6550,6550,6550,6550,0
|
|
20230926,091600,9461570,6550,6550,6550,6550,0
|
|
20230926,091500,9461570,6550,6550,6550,6550,0
|
|
20230926,091400,9461570,6550,6500,6550,6340,611
|
|
20230926,091300,5539190,6570,6570,6570,6570,0
|
|
20230926,091200,5539190,6570,6570,6570,6570,0
|
|
20230926,091100,5539190,6570,6570,6570,6570,0
|
|
20230926,091000,5539190,6570,6570,6570,6570,0
|
|
20230926,090900,5539190,6570,6570,6570,6570,0
|
|
20230926,090800,5539190,6570,6570,6570,6570,0
|
|
20230926,090700,5539190,6570,6570,6570,6570,0
|
|
20230926,090600,5539190,6570,6550,6570,6550,7
|
|
20230926,090500,5493260,6490,6490,6490,6490,1
|
|
20230926,090400,5486770,6480,6480,6480,6480,35
|
|
20230926,090300,5259970,6480,6500,6500,6480,634
|
|
20230926,090200,1150750,6540,6520,6540,6520,9
|
|
20230926,090100,1091980,6500,6500,6500,6500,143
|
|
20230926,090000,162480,6480,6500,6500,6480,25
|