696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203300,48954400,6700,6700,6700,6700,24
|
|
20230927,203200,48954400,6700,6700,6700,6700,0
|
|
20230927,203100,48954400,6700,6700,6700,6700,0
|
|
20230927,203000,48954400,6700,6700,6700,6700,0
|
|
20230927,202900,48954400,6700,6700,6700,6700,0
|
|
20230927,202800,48954400,6700,6700,6700,6700,0
|
|
20230927,202700,48954400,6700,6700,6700,6700,0
|
|
20230927,202600,48954400,6700,6700,6700,6700,0
|
|
20230927,202500,48954400,6700,6700,6700,6700,0
|
|
20230927,202400,48954400,6700,6700,6700,6700,0
|
|
20230927,202300,48954400,6700,6700,6700,6700,0
|
|
20230927,202200,48954400,6700,6700,6700,6700,0
|
|
20230927,202100,48954400,6700,6700,6700,6700,0
|
|
20230927,202000,48954400,6700,6700,6700,6700,0
|
|
20230927,201900,48954400,6700,6700,6700,6700,0
|
|
20230927,201800,48954400,6700,6700,6700,6700,0
|
|
20230927,201700,48954400,6700,6700,6700,6700,0
|
|
20230927,201600,48954400,6700,6700,6700,6700,0
|
|
20230927,201500,48954400,6700,6700,6700,6700,0
|
|
20230927,201400,48954400,6700,6700,6700,6700,0
|
|
20230927,201300,48954400,6700,6700,6700,6700,0
|
|
20230927,201200,48954400,6700,6700,6700,6700,0
|
|
20230927,201100,48954400,6700,6700,6700,6700,0
|
|
20230927,201000,48954400,6700,6700,6700,6700,0
|
|
20230927,200900,48954400,6700,6700,6700,6700,0
|
|
20230927,200800,48954400,6700,6700,6700,6700,0
|
|
20230927,200700,48954400,6700,6700,6700,6700,0
|
|
20230927,200600,48954400,6700,6700,6700,6700,0
|
|
20230927,200500,48954400,6700,6700,6700,6700,0
|
|
20230927,200400,48954400,6700,6700,6700,6700,0
|
|
20230927,200300,48954400,6700,6700,6700,6700,24
|
|
20230927,200200,48954400,6700,6700,6700,6700,0
|
|
20230927,200100,48954400,6700,6700,6700,6700,0
|
|
20230927,200000,48954400,6700,6700,6700,6700,0
|
|
20230927,195900,48954400,6700,6700,6700,6700,0
|
|
20230927,195800,48954400,6700,6700,6700,6700,0
|
|
20230927,195700,48954400,6700,6700,6700,6700,0
|
|
20230927,195600,48954400,6700,6700,6700,6700,0
|
|
20230927,195500,48954400,6700,6700,6700,6700,0
|
|
20230927,195400,48954400,6700,6700,6700,6700,0
|
|
20230927,195300,48954400,6700,6700,6700,6700,0
|
|
20230927,195200,48954400,6700,6700,6700,6700,0
|
|
20230927,195100,48954400,6700,6700,6700,6700,0
|
|
20230927,195000,48954400,6700,6700,6700,6700,0
|
|
20230927,194900,48954400,6700,6700,6700,6700,0
|
|
20230927,194800,48954400,6700,6700,6700,6700,0
|
|
20230927,194700,48954400,6700,6700,6700,6700,0
|
|
20230927,194600,48954400,6700,6700,6700,6700,0
|
|
20230927,194500,48954400,6700,6700,6700,6700,0
|
|
20230927,194400,48954400,6700,6700,6700,6700,0
|
|
20230927,194300,48954400,6700,6700,6700,6700,0
|
|
20230927,194200,48954400,6700,6700,6700,6700,0
|
|
20230927,194100,48954400,6700,6700,6700,6700,0
|
|
20230927,194000,48954400,6700,6700,6700,6700,0
|
|
20230927,193900,48954400,6700,6700,6700,6700,0
|
|
20230927,193800,48954400,6700,6700,6700,6700,0
|
|
20230927,193700,48954400,6700,6700,6700,6700,0
|
|
20230927,193600,48954400,6700,6700,6700,6700,0
|
|
20230927,193500,48954400,6700,6700,6700,6700,0
|
|
20230927,193400,48954400,6700,6700,6700,6700,0
|
|
20230927,193300,48954400,6700,6700,6700,6700,24
|
|
20230927,193200,48954400,6700,6700,6700,6700,0
|
|
20230927,193100,48954400,6700,6700,6700,6700,0
|
|
20230927,193000,48954400,6700,6700,6700,6700,0
|
|
20230927,192900,48954400,6700,6700,6700,6700,0
|
|
20230927,192800,48954400,6700,6700,6700,6700,0
|
|
20230927,192700,48954400,6700,6700,6700,6700,0
|
|
20230927,192600,48954400,6700,6700,6700,6700,0
|
|
20230927,192500,48954400,6700,6700,6700,6700,0
|
|
20230927,192400,48954400,6700,6700,6700,6700,0
|
|
20230927,192300,48954400,6700,6700,6700,6700,0
|
|
20230927,192200,48954400,6700,6700,6700,6700,0
|
|
20230927,192100,48954400,6700,6700,6700,6700,0
|
|
20230927,192000,48954400,6700,6700,6700,6700,0
|
|
20230927,191900,48954400,6700,6700,6700,6700,0
|
|
20230927,191800,48954400,6700,6700,6700,6700,0
|
|
20230927,191700,48954400,6700,6700,6700,6700,0
|
|
20230927,191600,48954400,6700,6700,6700,6700,0
|
|
20230927,191500,48954400,6700,6700,6700,6700,0
|
|
20230927,191400,48954400,6700,6700,6700,6700,0
|
|
20230927,191300,48954400,6700,6700,6700,6700,0
|
|
20230927,191200,48954400,6700,6700,6700,6700,0
|
|
20230927,191100,48954400,6700,6700,6700,6700,0
|
|
20230927,191000,48954400,6700,6700,6700,6700,0
|
|
20230927,190900,48954400,6700,6700,6700,6700,0
|
|
20230927,190800,48954400,6700,6700,6700,6700,0
|
|
20230927,190700,48954400,6700,6700,6700,6700,0
|
|
20230927,190600,48954400,6700,6700,6700,6700,0
|
|
20230927,190500,48954400,6700,6700,6700,6700,0
|
|
20230927,190400,48954400,6700,6700,6700,6700,0
|
|
20230927,190300,48954400,6700,6700,6700,6700,24
|
|
20230927,190200,48954400,6700,6700,6700,6700,0
|
|
20230927,190100,48954400,6700,6700,6700,6700,0
|
|
20230927,190000,48954400,6700,6700,6700,6700,0
|
|
20230927,185900,48954400,6700,6700,6700,6700,0
|
|
20230927,185800,48954400,6700,6700,6700,6700,0
|
|
20230927,185700,48954400,6700,6700,6700,6700,0
|
|
20230927,185600,48954400,6700,6700,6700,6700,0
|
|
20230927,185500,48954400,6700,6700,6700,6700,0
|
|
20230927,185400,48954400,6700,6700,6700,6700,0
|
|
20230927,185300,48954400,6700,6700,6700,6700,0
|
|
20230927,185200,48954400,6700,6700,6700,6700,0
|
|
20230927,185100,48954400,6700,6700,6700,6700,0
|
|
20230927,185000,48954400,6700,6700,6700,6700,0
|
|
20230927,184900,48954400,6700,6700,6700,6700,0
|
|
20230927,184800,48954400,6700,6700,6700,6700,0
|
|
20230927,184700,48954400,6700,6700,6700,6700,0
|
|
20230927,184600,48954400,6700,6700,6700,6700,0
|
|
20230927,184500,48954400,6700,6700,6700,6700,0
|
|
20230927,184400,48954400,6700,6700,6700,6700,0
|
|
20230927,184300,48954400,6700,6700,6700,6700,0
|
|
20230927,184200,48954400,6700,6700,6700,6700,0
|
|
20230927,184100,48954400,6700,6700,6700,6700,0
|
|
20230927,184000,48954400,6700,6700,6700,6700,0
|
|
20230927,183900,48954400,6700,6700,6700,6700,0
|
|
20230927,183800,48954400,6700,6700,6700,6700,0
|
|
20230927,183700,48954400,6700,6700,6700,6700,0
|
|
20230927,183600,48954400,6700,6700,6700,6700,0
|
|
20230927,183500,48954400,6700,6700,6700,6700,0
|
|
20230927,183400,48954400,6700,6700,6700,6700,0
|
|
20230927,183300,48954400,6700,6700,6700,6700,24
|
|
20230927,183200,48954400,6700,6700,6700,6700,0
|
|
20230927,183100,48954400,6700,6700,6700,6700,0
|
|
20230927,183000,48954400,6700,6700,6700,6700,0
|
|
20230927,182900,48954400,6700,6700,6700,6700,0
|
|
20230927,182800,48954400,6700,6700,6700,6700,0
|
|
20230927,182700,48954400,6700,6700,6700,6700,0
|
|
20230927,182600,48954400,6700,6700,6700,6700,0
|
|
20230927,182500,48954400,6700,6700,6700,6700,0
|
|
20230927,182400,48954400,6700,6700,6700,6700,0
|
|
20230927,182300,48954400,6700,6700,6700,6700,0
|
|
20230927,182200,48954400,6700,6700,6700,6700,0
|
|
20230927,182100,48954400,6700,6700,6700,6700,0
|
|
20230927,182000,48954400,6700,6700,6700,6700,0
|
|
20230927,181900,48954400,6700,6700,6700,6700,0
|
|
20230927,181800,48954400,6700,6700,6700,6700,0
|
|
20230927,181700,48954400,6700,6700,6700,6700,0
|
|
20230927,181600,48954400,6700,6700,6700,6700,0
|
|
20230927,181500,48954400,6700,6700,6700,6700,0
|
|
20230927,181400,48954400,6700,6700,6700,6700,0
|
|
20230927,181300,48954400,6700,6700,6700,6700,0
|
|
20230927,181200,48954400,6700,6700,6700,6700,0
|
|
20230927,181100,48954400,6700,6700,6700,6700,0
|
|
20230927,181000,48954400,6700,6700,6700,6700,0
|
|
20230927,180900,48954400,6700,6700,6700,6700,0
|
|
20230927,180800,48954400,6700,6700,6700,6700,0
|
|
20230927,180700,48954400,6700,6700,6700,6700,0
|
|
20230927,180600,48954400,6700,6700,6700,6700,0
|
|
20230927,180500,48954400,6700,6700,6700,6700,0
|
|
20230927,180400,48954400,6700,6700,6700,6700,0
|
|
20230927,180300,48954400,6700,6700,6700,6700,24
|
|
20230927,180200,48954400,6700,6700,6700,6700,0
|
|
20230927,180100,48954400,6700,6700,6700,6700,0
|
|
20230927,180000,48954400,6700,6700,6700,6700,0
|
|
20230927,175900,48954400,6700,6700,6700,6700,0
|
|
20230927,175800,48954400,6700,6700,6700,6700,0
|
|
20230927,175700,48954400,6700,6700,6700,6700,0
|
|
20230927,175600,48954400,6700,6700,6700,6700,0
|
|
20230927,175500,48954400,6700,6700,6700,6700,0
|
|
20230927,175400,48954400,6700,6700,6700,6700,0
|
|
20230927,175300,48954400,6700,6700,6700,6700,0
|
|
20230927,175200,48954400,6700,6700,6700,6700,0
|
|
20230927,175100,48954400,6700,6700,6700,6700,0
|
|
20230927,175000,48954400,6700,6700,6700,6700,0
|
|
20230927,174900,48954400,6700,6700,6700,6700,0
|
|
20230927,174800,48954400,6700,6700,6700,6700,0
|
|
20230927,174700,48954400,6700,6700,6700,6700,0
|
|
20230927,174600,48954400,6700,6700,6700,6700,0
|
|
20230927,174500,48954400,6700,6700,6700,6700,0
|
|
20230927,174400,48954400,6700,6700,6700,6700,0
|
|
20230927,174300,48954400,6700,6700,6700,6700,0
|
|
20230927,174200,48954400,6700,6700,6700,6700,0
|
|
20230927,174100,48954400,6700,6700,6700,6700,0
|
|
20230927,174000,48954400,6700,6700,6700,6700,0
|
|
20230927,173900,48954400,6700,6700,6700,6700,0
|
|
20230927,173800,48954400,6700,6700,6700,6700,0
|
|
20230927,173700,48954400,6700,6700,6700,6700,0
|
|
20230927,173600,48954400,6700,6700,6700,6700,0
|
|
20230927,173500,48954400,6700,6700,6700,6700,0
|
|
20230927,173400,48954400,6700,6700,6700,6700,0
|
|
20230927,173300,48954400,6700,6700,6700,6700,24
|
|
20230927,173200,48954400,6700,6700,6700,6700,0
|
|
20230927,173100,48954400,6700,6700,6700,6700,0
|
|
20230927,173000,48954400,6700,6700,6700,6700,0
|
|
20230927,172900,48954400,6700,6700,6700,6700,0
|
|
20230927,172800,48954400,6700,6700,6700,6700,0
|
|
20230927,172700,48954400,6700,6700,6700,6700,0
|
|
20230927,172600,48954400,6700,6700,6700,6700,0
|
|
20230927,172500,48954400,6700,6700,6700,6700,0
|
|
20230927,172400,48954400,6700,6700,6700,6700,0
|
|
20230927,172300,48954400,6700,6700,6700,6700,0
|
|
20230927,172200,48954400,6700,6700,6700,6700,0
|
|
20230927,172100,48954400,6700,6700,6700,6700,0
|
|
20230927,172000,48954400,6700,6700,6700,6700,0
|
|
20230927,171900,48954400,6700,6700,6700,6700,0
|
|
20230927,171800,48954400,6700,6700,6700,6700,0
|
|
20230927,171700,48954400,6700,6700,6700,6700,0
|
|
20230927,171600,48954400,6700,6700,6700,6700,0
|
|
20230927,171500,48954400,6700,6700,6700,6700,0
|
|
20230927,171400,48954400,6700,6700,6700,6700,0
|
|
20230927,171300,48954400,6700,6700,6700,6700,0
|
|
20230927,171200,48954400,6700,6700,6700,6700,0
|
|
20230927,171100,48954400,6700,6700,6700,6700,0
|
|
20230927,171000,48954400,6700,6700,6700,6700,0
|
|
20230927,170900,48954400,6700,6700,6700,6700,0
|
|
20230927,170800,48954400,6700,6700,6700,6700,0
|
|
20230927,170700,48954400,6700,6700,6700,6700,0
|
|
20230927,170600,48954400,6700,6700,6700,6700,0
|
|
20230927,170500,48954400,6700,6700,6700,6700,0
|
|
20230927,170400,48954400,6700,6700,6700,6700,0
|
|
20230927,170300,48954400,6700,6700,6700,6700,24
|
|
20230927,170200,48954400,6700,6700,6700,6700,0
|
|
20230927,170100,48954400,6700,6700,6700,6700,0
|
|
20230927,170000,48954400,6700,6700,6700,6700,0
|
|
20230927,165900,48954400,6700,6700,6700,6700,0
|
|
20230927,165800,48954400,6700,6700,6700,6700,0
|
|
20230927,165700,48954400,6700,6700,6700,6700,0
|
|
20230927,165600,48954400,6700,6700,6700,6700,0
|
|
20230927,165500,48954400,6700,6700,6700,6700,0
|
|
20230927,165400,48954400,6700,6700,6700,6700,0
|
|
20230927,165300,48954400,6700,6700,6700,6700,0
|
|
20230927,165200,48954400,6700,6700,6700,6700,0
|
|
20230927,165100,48954400,6700,6700,6700,6700,0
|
|
20230927,165000,48954400,6700,6700,6700,6700,0
|
|
20230927,164900,48954400,6700,6700,6700,6700,0
|
|
20230927,164800,48954400,6700,6700,6700,6700,0
|
|
20230927,164700,48954400,6700,6700,6700,6700,0
|
|
20230927,164600,48954400,6700,6700,6700,6700,0
|
|
20230927,164500,48954400,6700,6700,6700,6700,0
|
|
20230927,164400,48954400,6700,6700,6700,6700,0
|
|
20230927,164300,48954400,6700,6700,6700,6700,0
|
|
20230927,164200,48954400,6700,6700,6700,6700,0
|
|
20230927,164100,48954400,6700,6700,6700,6700,0
|
|
20230927,164000,48954400,6700,6700,6700,6700,0
|
|
20230927,163900,48954400,6700,6700,6700,6700,0
|
|
20230927,163800,48954400,6700,6700,6700,6700,0
|
|
20230927,163700,48954400,6700,6700,6700,6700,0
|
|
20230927,163600,48954400,6700,6700,6700,6700,0
|
|
20230927,163500,48954400,6700,6700,6700,6700,0
|
|
20230927,163400,48954400,6700,6700,6700,6700,0
|
|
20230927,163300,48954400,6700,6700,6700,6700,24
|
|
20230927,163200,48954400,6700,6700,6700,6700,0
|
|
20230927,163100,48954400,6700,6700,6700,6700,0
|
|
20230927,163000,48954400,6700,6700,6700,6700,0
|
|
20230927,162900,48954400,6700,6700,6700,6700,0
|
|
20230927,162800,48954400,6700,6700,6700,6700,0
|
|
20230927,162700,48954400,6700,6700,6700,6700,0
|
|
20230927,162600,48954400,6700,6700,6700,6700,0
|
|
20230927,162500,48954400,6700,6700,6700,6700,0
|
|
20230927,162400,48954400,6700,6700,6700,6700,0
|
|
20230927,162300,48954400,6700,6700,6700,6700,0
|
|
20230927,162200,48954400,6700,6700,6700,6700,0
|
|
20230927,162100,48954400,6700,6700,6700,6700,0
|
|
20230927,162000,48954400,6700,6700,6700,6700,0
|
|
20230927,161900,48954400,6700,6700,6700,6700,0
|
|
20230927,161800,48954400,6700,6700,6700,6700,0
|
|
20230927,161700,48954400,6700,6700,6700,6700,0
|
|
20230927,161600,48954400,6700,6700,6700,6700,0
|
|
20230927,161500,48954400,6700,6700,6700,6700,0
|
|
20230927,161400,48954400,6700,6700,6700,6700,0
|
|
20230927,161300,48954400,6700,6700,6700,6700,0
|
|
20230927,161200,48954400,6700,6700,6700,6700,0
|
|
20230927,161100,48954400,6700,6700,6700,6700,0
|
|
20230927,161000,48954400,6700,6700,6700,6700,0
|
|
20230927,160900,48954400,6700,6700,6700,6700,0
|
|
20230927,160800,48954400,6700,6700,6700,6700,0
|
|
20230927,160700,48954400,6700,6700,6700,6700,0
|
|
20230927,160600,48954400,6700,6700,6700,6700,0
|
|
20230927,160500,48954400,6700,6700,6700,6700,0
|
|
20230927,160400,48954400,6700,6700,6700,6700,0
|
|
20230927,160300,48954400,6700,6700,6700,6700,24
|
|
20230927,160200,48954400,6700,6700,6700,6700,0
|
|
20230927,160100,48954400,6700,6700,6700,6700,0
|
|
20230927,160000,48954400,6700,6700,6700,6700,0
|
|
20230927,155900,48954400,6700,6700,6700,6700,0
|
|
20230927,155800,48954400,6700,6700,6700,6700,0
|
|
20230927,155700,48954400,6700,6700,6700,6700,0
|
|
20230927,155600,48954400,6700,6700,6700,6700,0
|
|
20230927,155500,48954400,6700,6700,6700,6700,0
|
|
20230927,155400,48954400,6700,6700,6700,6700,0
|
|
20230927,155300,48954400,6700,6700,6700,6700,0
|
|
20230927,155200,48954400,6700,6700,6700,6700,0
|
|
20230927,155100,48954400,6700,6700,6700,6700,0
|
|
20230927,155000,48954400,6700,6700,6700,6700,0
|
|
20230927,154900,48954400,6700,6700,6700,6700,0
|
|
20230927,154800,48954400,6700,6700,6700,6700,0
|
|
20230927,154700,48954400,6700,6700,6700,6700,0
|
|
20230927,154600,48954400,6700,6700,6700,6700,0
|
|
20230927,154500,48954400,6700,6700,6700,6700,0
|
|
20230927,154400,48954400,6700,6700,6700,6700,0
|
|
20230927,154300,48954400,6700,6700,6700,6700,0
|
|
20230927,154200,48954400,6700,6700,6700,6700,0
|
|
20230927,154100,48954400,6700,6700,6700,6700,0
|
|
20230927,154000,48954400,6700,6700,6700,6700,0
|
|
20230927,153900,48954400,6700,6700,6700,6700,0
|
|
20230927,153800,48954400,6700,6700,6700,6700,0
|
|
20230927,153700,48954400,6700,6700,6700,6700,0
|
|
20230927,153600,48954400,6700,6700,6700,6700,0
|
|
20230927,153500,48954400,6700,6700,6700,6700,0
|
|
20230927,153400,48954400,6700,6700,6700,6700,0
|
|
20230927,153300,48954400,6700,6700,6700,6700,24
|
|
20230927,153200,48954400,6700,6700,6700,6700,0
|
|
20230927,153100,48954400,6700,6700,6700,6700,0
|
|
20230927,153000,48954400,6700,6700,6700,6700,24
|
|
20230927,152900,48793600,6690,6690,6690,6690,0
|
|
20230927,152800,48793600,6690,6690,6690,6690,0
|
|
20230927,152700,48793600,6690,6690,6690,6690,0
|
|
20230927,152600,48793600,6690,6690,6690,6690,0
|
|
20230927,152500,48793600,6690,6690,6690,6690,0
|
|
20230927,152400,48793600,6690,6690,6690,6690,0
|
|
20230927,152300,48793600,6690,6690,6690,6690,0
|
|
20230927,152200,48793600,6690,6690,6690,6690,0
|
|
20230927,152100,48793600,6690,6690,6690,6690,0
|
|
20230927,152000,48793600,6690,6690,6690,6690,0
|
|
20230927,151900,48793600,6690,6690,6690,6690,0
|
|
20230927,151800,48793600,6690,6690,6690,6690,0
|
|
20230927,151700,48793600,6690,6690,6690,6690,1
|
|
20230927,151600,48786910,6660,6680,6690,6660,85
|
|
20230927,151500,48218470,6690,6690,6690,6690,0
|
|
20230927,151400,48218470,6690,6690,6690,6690,22
|
|
20230927,151300,48071290,6690,6690,6690,6690,9
|
|
20230927,151200,48011080,6690,6700,6700,6680,233
|
|
20230927,151100,46450090,6700,6700,6700,6700,12
|
|
20230927,151000,46369690,6700,6700,6700,6700,0
|
|
20230927,150900,46369690,6700,6700,6700,6700,0
|
|
20230927,150800,46369690,6700,6700,6700,6700,0
|
|
20230927,150700,46369690,6700,6700,6700,6700,1
|
|
20230927,150600,46362990,6700,6700,6700,6700,0
|
|
20230927,150500,46362990,6700,6700,6700,6700,0
|
|
20230927,150400,46362990,6700,6700,6700,6700,0
|
|
20230927,150300,46362990,6700,6700,6700,6700,0
|
|
20230927,150200,46362990,6700,6700,6700,6700,0
|
|
20230927,150100,46362990,6700,6700,6700,6700,0
|
|
20230927,150000,46362990,6700,6700,6700,6700,0
|
|
20230927,145900,46362990,6700,6700,6700,6700,0
|
|
20230927,145800,46362990,6700,6700,6700,6700,0
|
|
20230927,145700,46362990,6700,6700,6700,6700,29
|
|
20230927,145600,46168690,6700,6700,6700,6700,0
|
|
20230927,145500,46168690,6700,6700,6700,6700,0
|
|
20230927,145400,46168690,6700,6700,6700,6700,0
|
|
20230927,145300,46168690,6700,6700,6700,6700,0
|
|
20230927,145200,46168690,6700,6700,6700,6700,0
|
|
20230927,145100,46168690,6700,6700,6700,6700,100
|
|
20230927,145000,45498690,6700,6700,6700,6700,0
|
|
20230927,144900,45498690,6700,6700,6700,6700,0
|
|
20230927,144800,45498690,6700,6700,6700,6700,0
|
|
20230927,144700,45498690,6700,6700,6700,6700,0
|
|
20230927,144600,45498690,6700,6700,6700,6700,0
|
|
20230927,144500,45498690,6700,6700,6700,6700,100
|
|
20230927,144400,44828690,6700,6700,6700,6700,0
|
|
20230927,144300,44828690,6700,6700,6700,6700,0
|
|
20230927,144200,44828690,6700,6700,6700,6700,0
|
|
20230927,144100,44828690,6700,6700,6700,6700,0
|
|
20230927,144000,44828690,6700,6700,6700,6700,0
|
|
20230927,143900,44828690,6700,6700,6700,6700,0
|
|
20230927,143800,44828690,6700,6690,6700,6690,400
|
|
20230927,143700,42149380,6690,6680,6690,6680,57
|
|
20230927,143600,41768250,6680,6680,6680,6680,0
|
|
20230927,143500,41768250,6680,6680,6680,6680,0
|
|
20230927,143400,41768250,6680,6680,6680,6680,0
|
|
20230927,143300,41768250,6680,6680,6680,6680,0
|
|
20230927,143200,41768250,6680,6680,6680,6680,0
|
|
20230927,143100,41768250,6680,6680,6680,6680,0
|
|
20230927,143000,41768250,6680,6650,6680,6650,136
|
|
20230927,142900,40862820,6650,6650,6650,6650,0
|
|
20230927,142800,40862820,6650,6650,6650,6650,0
|
|
20230927,142700,40862820,6650,6650,6650,6650,68
|
|
20230927,142600,40410620,6650,6650,6650,6650,0
|
|
20230927,142500,40410620,6650,6650,6650,6650,111
|
|
20230927,142400,39672470,6650,6650,6650,6650,0
|
|
20230927,142300,39672470,6650,6650,6650,6650,0
|
|
20230927,142200,39672470,6650,6650,6650,6650,72
|
|
20230927,142100,39193670,6650,6650,6650,6650,328
|
|
20230927,142000,37012470,6650,6650,6650,6650,45
|
|
20230927,141900,36713220,6650,6650,6650,6650,0
|
|
20230927,141800,36713220,6650,6650,6650,6650,0
|
|
20230927,141700,36713220,6650,6650,6650,6650,0
|
|
20230927,141600,36713220,6650,6650,6650,6650,16
|
|
20230927,141500,36606820,6650,6650,6650,6650,0
|
|
20230927,141400,36606820,6650,6650,6650,6650,6
|
|
20230927,141300,36566920,6650,6640,6650,6640,50
|
|
20230927,141200,36234510,6600,6600,6600,6600,0
|
|
20230927,141100,36234510,6600,6600,6600,6600,130
|
|
20230927,141000,35376510,6600,6600,6600,6600,0
|
|
20230927,140900,35376510,6600,6600,6600,6600,0
|
|
20230927,140800,35376510,6600,6600,6600,6600,0
|
|
20230927,140700,35376510,6600,6600,6600,6600,0
|
|
20230927,140600,35376510,6600,6600,6600,6600,0
|
|
20230927,140500,35376510,6600,6600,6600,6600,0
|
|
20230927,140400,35376510,6600,6600,6600,6600,0
|
|
20230927,140300,35376510,6600,6600,6600,6600,0
|
|
20230927,140200,35376510,6600,6600,6600,6600,0
|
|
20230927,140100,35376510,6600,6600,6600,6600,0
|
|
20230927,140000,35376510,6600,6600,6600,6600,25
|
|
20230927,135900,35211510,6600,6600,6600,6600,0
|
|
20230927,135800,35211510,6600,6600,6600,6600,499
|
|
20230927,135700,31918110,6600,6600,6600,6600,0
|
|
20230927,135600,31918110,6600,6600,6600,6600,0
|
|
20230927,135500,31918110,6600,6600,6600,6600,0
|
|
20230927,135400,31918110,6600,6600,6600,6600,0
|
|
20230927,135300,31918110,6600,6600,6600,6600,0
|
|
20230927,135200,31918110,6600,6600,6600,6600,0
|
|
20230927,135100,31918110,6600,6600,6600,6600,0
|
|
20230927,135000,31918110,6600,6600,6600,6600,0
|
|
20230927,134900,31918110,6600,6600,6600,6600,0
|
|
20230927,134800,31918110,6600,6600,6600,6600,0
|
|
20230927,134700,31918110,6600,6600,6600,6600,0
|
|
20230927,134600,31918110,6600,6600,6600,6600,3
|
|
20230927,134500,31898310,6650,6650,6650,6650,0
|
|
20230927,134400,31898310,6650,6650,6650,6650,0
|
|
20230927,134300,31898310,6650,6650,6650,6650,0
|
|
20230927,134200,31898310,6650,6650,6650,6650,0
|
|
20230927,134100,31898310,6650,6650,6650,6650,0
|
|
20230927,134000,31898310,6650,6650,6650,6650,0
|
|
20230927,133900,31898310,6650,6650,6650,6650,0
|
|
20230927,133800,31898310,6650,6650,6650,6650,0
|
|
20230927,133700,31898310,6650,6650,6650,6650,0
|
|
20230927,133600,31898310,6650,6650,6650,6650,0
|
|
20230927,133500,31898310,6650,6650,6650,6650,1
|
|
20230927,133400,31891660,6650,6650,6650,6650,0
|
|
20230927,133300,31891660,6650,6640,6650,6640,16
|
|
20230927,133200,31785280,6650,6650,6650,6650,0
|
|
20230927,133100,31785280,6650,6650,6650,6650,0
|
|
20230927,133000,31785280,6650,6650,6650,6650,0
|
|
20230927,132900,31785280,6650,6650,6650,6650,3
|
|
20230927,132800,31765330,6640,6640,6640,6640,0
|
|
20230927,132700,31765330,6640,6640,6640,6640,0
|
|
20230927,132600,31765330,6640,6640,6640,6640,3
|
|
20230927,132500,31745410,6650,6650,6650,6650,0
|
|
20230927,132400,31745410,6650,6650,6650,6650,0
|
|
20230927,132300,31745410,6650,6650,6650,6650,3
|
|
20230927,132200,31725460,6650,6650,6650,6650,0
|
|
20230927,132100,31725460,6650,6650,6650,6650,0
|
|
20230927,132000,31725460,6650,6650,6650,6650,0
|
|
20230927,131900,31725460,6650,6650,6650,6650,0
|
|
20230927,131800,31725460,6650,6650,6650,6650,0
|
|
20230927,131700,31725460,6650,6650,6650,6650,0
|
|
20230927,131600,31725460,6650,6650,6650,6650,0
|
|
20230927,131500,31725460,6650,6650,6650,6650,0
|
|
20230927,131400,31725460,6650,6650,6650,6650,9
|
|
20230927,131300,31665610,6650,6650,6650,6650,0
|
|
20230927,131200,31665610,6650,6650,6650,6650,0
|
|
20230927,131100,31665610,6650,6650,6650,6650,4
|
|
20230927,131000,31639010,6650,6650,6650,6650,1
|
|
20230927,130900,31632360,6590,6590,6590,6590,12
|
|
20230927,130800,31553280,6650,6650,6650,6650,0
|
|
20230927,130700,31553280,6650,6650,6650,6650,0
|
|
20230927,130600,31553280,6650,6650,6650,6650,0
|
|
20230927,130500,31553280,6650,6650,6650,6650,0
|
|
20230927,130400,31553280,6650,6650,6650,6650,26
|
|
20230927,130300,31380380,6650,6650,6650,6650,0
|
|
20230927,130200,31380380,6650,6650,6650,6650,1
|
|
20230927,130100,31373730,6650,6650,6650,6650,0
|
|
20230927,130000,31373730,6650,6650,6650,6650,66
|
|
20230927,125900,30934830,6650,6650,6650,6650,36
|
|
20230927,125800,30695430,6660,6660,6660,6660,0
|
|
20230927,125700,30695430,6660,6660,6660,6660,0
|
|
20230927,125600,30695430,6660,6660,6660,6660,0
|
|
20230927,125500,30695430,6660,6660,6660,6660,0
|
|
20230927,125400,30695430,6660,6660,6660,6660,0
|
|
20230927,125300,30695430,6660,6660,6660,6660,0
|
|
20230927,125200,30695430,6660,6660,6660,6660,0
|
|
20230927,125100,30695430,6660,6660,6660,6660,0
|
|
20230927,125000,30695430,6660,6660,6660,6660,16
|
|
20230927,124900,30588870,6660,6660,6660,6660,0
|
|
20230927,124800,30588870,6660,6660,6660,6660,0
|
|
20230927,124700,30588870,6660,6660,6660,6660,0
|
|
20230927,124600,30588870,6660,6660,6660,6660,95
|
|
20230927,124500,29956170,6650,6650,6650,6650,0
|
|
20230927,124400,29956170,6650,6650,6650,6650,0
|
|
20230927,124300,29956170,6650,6650,6650,6650,0
|
|
20230927,124200,29956170,6650,6650,6650,6650,0
|
|
20230927,124100,29956170,6650,6650,6650,6650,0
|
|
20230927,124000,29956170,6650,6650,6650,6650,0
|
|
20230927,123900,29956170,6650,6650,6650,6650,0
|
|
20230927,123800,29956170,6650,6650,6650,6650,0
|
|
20230927,123700,29956170,6650,6650,6650,6650,110
|
|
20230927,123600,29224670,6650,6650,6650,6650,0
|
|
20230927,123500,29224670,6650,6650,6650,6650,0
|
|
20230927,123400,29224670,6650,6650,6650,6650,0
|
|
20230927,123300,29224670,6650,6650,6650,6650,0
|
|
20230927,123200,29224670,6650,6650,6650,6650,0
|
|
20230927,123100,29224670,6650,6650,6650,6650,0
|
|
20230927,123000,29224670,6650,6650,6650,6650,0
|
|
20230927,122900,29224670,6650,6650,6650,6650,0
|
|
20230927,122800,29224670,6650,6650,6650,6650,0
|
|
20230927,122700,29224670,6650,6650,6650,6650,0
|
|
20230927,122600,29224670,6650,6650,6650,6650,0
|
|
20230927,122500,29224670,6650,6650,6650,6650,0
|
|
20230927,122400,29224670,6650,6650,6650,6650,0
|
|
20230927,122300,29224670,6650,6650,6650,6650,0
|
|
20230927,122200,29224670,6650,6650,6650,6650,0
|
|
20230927,122100,29224670,6650,6650,6650,6650,30
|
|
20230927,122000,29025170,6650,6650,6650,6650,0
|
|
20230927,121900,29025170,6650,6650,6650,6650,0
|
|
20230927,121800,29025170,6650,6650,6650,6650,0
|
|
20230927,121700,29025170,6650,6650,6650,6650,0
|
|
20230927,121600,29025170,6650,6650,6650,6650,0
|
|
20230927,121500,29025170,6650,6650,6650,6650,0
|
|
20230927,121400,29025170,6650,6650,6650,6650,0
|
|
20230927,121300,29025170,6650,6650,6650,6650,0
|
|
20230927,121200,29025170,6650,6650,6650,6650,0
|
|
20230927,121100,29025170,6650,6650,6650,6650,0
|
|
20230927,121000,29025170,6650,6650,6650,6650,0
|
|
20230927,120900,29025170,6650,6650,6650,6650,0
|
|
20230927,120800,29025170,6650,6570,6650,6560,30
|
|
20230927,120700,28826050,6650,6640,6650,6640,16
|
|
20230927,120600,28719660,6650,6650,6650,6650,0
|
|
20230927,120500,28719660,6650,6650,6650,6650,0
|
|
20230927,120400,28719660,6650,6650,6650,6650,0
|
|
20230927,120300,28719660,6650,6650,6650,6650,0
|
|
20230927,120200,28719660,6650,6650,6650,6650,0
|
|
20230927,120100,28719660,6650,6650,6650,6650,0
|
|
20230927,120000,28719660,6650,6650,6650,6650,0
|
|
20230927,115900,28719660,6650,6650,6650,6650,0
|
|
20230927,115800,28719660,6650,6560,6650,6560,3
|
|
20230927,115700,28699810,6550,6550,6550,6550,0
|
|
20230927,115600,28699810,6550,6550,6550,6550,0
|
|
20230927,115500,28699810,6550,6560,6560,6550,10
|
|
20230927,115400,28634300,6660,6660,6660,6660,100
|
|
20230927,115300,27968300,6660,6660,6660,6660,0
|
|
20230927,115200,27968300,6660,6660,6660,6660,35
|
|
20230927,115100,27735200,6660,6660,6660,6660,0
|
|
20230927,115000,27735200,6660,6660,6660,6660,0
|
|
20230927,114900,27735200,6660,6660,6660,6660,0
|
|
20230927,114800,27735200,6660,6660,6660,6660,0
|
|
20230927,114700,27735200,6660,6660,6660,6660,0
|
|
20230927,114600,27735200,6660,6660,6660,6660,0
|
|
20230927,114500,27735200,6660,6660,6660,6660,0
|
|
20230927,114400,27735200,6660,6660,6660,6660,0
|
|
20230927,114300,27735200,6660,6660,6660,6660,0
|
|
20230927,114200,27735200,6660,6650,6660,6650,120
|
|
20230927,114100,26937000,6650,6650,6650,6650,0
|
|
20230927,114000,26937000,6650,6650,6650,6650,0
|
|
20230927,113900,26937000,6650,6650,6650,6650,0
|
|
20230927,113800,26937000,6650,6650,6650,6650,0
|
|
20230927,113700,26937000,6650,6650,6650,6650,0
|
|
20230927,113600,26937000,6650,6650,6650,6650,0
|
|
20230927,113500,26937000,6650,6650,6650,6650,0
|
|
20230927,113400,26937000,6650,6650,6650,6650,4
|
|
20230927,113300,26910400,6650,6650,6650,6650,0
|
|
20230927,113200,26910400,6650,6650,6650,6650,0
|
|
20230927,113100,26910400,6650,6650,6650,6650,0
|
|
20230927,113000,26910400,6650,6650,6650,6650,0
|
|
20230927,112900,26910400,6650,6650,6650,6650,0
|
|
20230927,112800,26910400,6650,6650,6650,6650,0
|
|
20230927,112700,26910400,6650,6650,6650,6650,0
|
|
20230927,112600,26910400,6650,6650,6650,6650,0
|
|
20230927,112500,26910400,6650,6650,6650,6650,0
|
|
20230927,112400,26910400,6650,6650,6650,6650,16
|
|
20230927,112300,26804000,6650,6650,6650,6650,0
|
|
20230927,112200,26804000,6650,6650,6650,6650,0
|
|
20230927,112100,26804000,6650,6650,6650,6650,0
|
|
20230927,112000,26804000,6650,6650,6650,6650,0
|
|
20230927,111900,26804000,6650,6650,6650,6650,0
|
|
20230927,111800,26804000,6650,6650,6650,6650,0
|
|
20230927,111700,26804000,6650,6650,6650,6650,0
|
|
20230927,111600,26804000,6650,6650,6650,6650,0
|
|
20230927,111500,26804000,6650,6650,6650,6650,0
|
|
20230927,111400,26804000,6650,6650,6650,6650,0
|
|
20230927,111300,26804000,6650,6650,6650,6650,0
|
|
20230927,111200,26804000,6650,6650,6650,6650,40
|
|
20230927,111100,26538000,6650,6650,6650,6650,0
|
|
20230927,111000,26538000,6650,6650,6650,6650,10
|
|
20230927,110900,26471500,6660,6660,6660,6660,0
|
|
20230927,110800,26471500,6660,6660,6660,6660,0
|
|
20230927,110700,26471500,6660,6660,6660,6660,0
|
|
20230927,110600,26471500,6660,6660,6660,6660,0
|
|
20230927,110500,26471500,6660,6660,6660,6660,0
|
|
20230927,110400,26471500,6660,6660,6660,6660,0
|
|
20230927,110300,26471500,6660,6660,6660,6660,0
|
|
20230927,110200,26471500,6660,6660,6660,6660,0
|
|
20230927,110100,26471500,6660,6660,6660,6660,0
|
|
20230927,110000,26471500,6660,6660,6660,6660,0
|
|
20230927,105900,26471500,6660,6660,6660,6660,0
|
|
20230927,105800,26471500,6660,6660,6660,6660,0
|
|
20230927,105700,26471500,6660,6660,6660,6660,0
|
|
20230927,105600,26471500,6660,6660,6660,6660,0
|
|
20230927,105500,26471500,6660,6660,6660,6660,0
|
|
20230927,105400,26471500,6660,6660,6660,6660,0
|
|
20230927,105300,26471500,6660,6660,6660,6660,0
|
|
20230927,105200,26471500,6660,6660,6660,6660,0
|
|
20230927,105100,26471500,6660,6660,6660,6660,0
|
|
20230927,105000,26471500,6660,6660,6660,6660,0
|
|
20230927,104900,26471500,6660,6660,6660,6660,0
|
|
20230927,104800,26471500,6660,6660,6660,6660,0
|
|
20230927,104700,26471500,6660,6660,6660,6660,0
|
|
20230927,104600,26471500,6660,6660,6660,6660,0
|
|
20230927,104500,26471500,6660,6660,6660,6660,0
|
|
20230927,104400,26471500,6660,6630,6660,6490,207
|
|
20230927,104300,25113440,6660,6660,6660,6660,0
|
|
20230927,104200,25113440,6660,6660,6660,6660,0
|
|
20230927,104100,25113440,6660,6640,6660,6640,19
|
|
20230927,104000,24986920,6660,6660,6660,6660,0
|
|
20230927,103900,24986920,6660,6660,6660,6660,0
|
|
20230927,103800,24986920,6660,6660,6660,6660,0
|
|
20230927,103700,24986920,6660,6660,6660,6660,0
|
|
20230927,103600,24986920,6660,6660,6660,6660,0
|
|
20230927,103500,24986920,6660,6660,6660,6660,0
|
|
20230927,103400,24986920,6660,6660,6660,6660,0
|
|
20230927,103300,24986920,6660,6660,6660,6660,0
|
|
20230927,103200,24986920,6660,6660,6660,6660,13
|
|
20230927,103100,24900340,6640,6640,6640,6640,0
|
|
20230927,103000,24900340,6640,6640,6640,6640,2
|
|
20230927,102900,24887060,6650,6650,6650,6650,0
|
|
20230927,102800,24887060,6650,6650,6650,6650,1
|
|
20230927,102700,24880410,6640,6640,6640,6640,0
|
|
20230927,102600,24880410,6640,6640,6640,6640,0
|
|
20230927,102500,24880410,6640,6640,6640,6640,0
|
|
20230927,102400,24880410,6640,6640,6640,6640,2
|
|
20230927,102300,24867130,6630,6630,6630,6630,361
|
|
20230927,102200,22473700,6630,6630,6630,6630,3
|
|
20230927,102100,22453810,6610,6610,6610,6610,0
|
|
20230927,102000,22453810,6610,6610,6610,6610,0
|
|
20230927,101900,22453810,6610,6610,6610,6610,534
|
|
20230927,101800,18924070,6610,6610,6610,6610,0
|
|
20230927,101700,18924070,6610,6610,6610,6610,0
|
|
20230927,101600,18924070,6610,6590,6610,6590,47
|
|
20230927,101500,18613940,6590,6590,6590,6590,0
|
|
20230927,101400,18613940,6590,6610,6610,6590,68
|
|
20230927,101300,18165120,6610,6610,6610,6610,94
|
|
20230927,101200,17543780,6630,6630,6630,6630,0
|
|
20230927,101100,17543780,6630,6630,6630,6630,0
|
|
20230927,101000,17543780,6630,6630,6630,6630,8
|
|
20230927,100900,17490740,6610,6610,6610,6610,0
|
|
20230927,100800,17490740,6610,6610,6610,6610,0
|
|
20230927,100700,17490740,6610,6610,6610,6610,78
|
|
20230927,100600,16975160,6640,6640,6640,6640,0
|
|
20230927,100500,16975160,6640,6620,6640,6620,456
|
|
20230927,100400,13956420,6640,6640,6640,6640,0
|
|
20230927,100300,13956420,6640,6640,6640,6640,0
|
|
20230927,100200,13956420,6640,6640,6640,6640,0
|
|
20230927,100100,13956420,6640,6640,6640,6640,138
|
|
20230927,100000,13040100,6630,6660,6660,6630,148
|
|
20230927,095900,12058620,6620,6620,6620,6620,2
|
|
20230927,095800,12045380,6660,6660,6660,6660,17
|
|
20230927,095700,11932160,6660,6660,6660,6660,0
|
|
20230927,095600,11932160,6660,6660,6660,6660,0
|
|
20230927,095500,11932160,6660,6660,6660,6660,0
|
|
20230927,095400,11932160,6660,6660,6660,6660,8
|
|
20230927,095300,11878880,6660,6660,6660,6660,0
|
|
20230927,095200,11878880,6660,6660,6660,6660,0
|
|
20230927,095100,11878880,6660,6660,6660,6660,0
|
|
20230927,095000,11878880,6660,6660,6660,6660,0
|
|
20230927,094900,11878880,6660,6660,6660,6660,8
|
|
20230927,094800,11825600,6620,6620,6620,6620,0
|
|
20230927,094700,11825600,6620,6620,6620,6620,3
|
|
20230927,094600,11805740,6620,6620,6620,6620,0
|
|
20230927,094500,11805740,6620,6620,6620,6620,0
|
|
20230927,094400,11805740,6620,6620,6620,6620,0
|
|
20230927,094300,11805740,6620,6620,6620,6620,0
|
|
20230927,094200,11805740,6620,6620,6620,6620,0
|
|
20230927,094100,11805740,6620,6620,6620,6620,0
|
|
20230927,094000,11805740,6620,6620,6620,6620,0
|
|
20230927,093900,11805740,6620,6620,6620,6620,3
|
|
20230927,093800,11785880,6660,6660,6660,6660,1
|
|
20230927,093700,11779220,6620,6620,6620,6620,0
|
|
20230927,093600,11779220,6620,6620,6620,6620,0
|
|
20230927,093500,11779220,6620,6620,6620,6620,0
|
|
20230927,093400,11779220,6620,6620,6620,6620,0
|
|
20230927,093300,11779220,6620,6620,6620,6620,0
|
|
20230927,093200,11779220,6620,6620,6620,6620,3
|
|
20230927,093100,11759360,6660,6660,6660,6660,1
|
|
20230927,093000,11752700,6620,6620,6620,6620,0
|
|
20230927,092900,11752700,6620,6620,6620,6620,1
|
|
20230927,092800,11746080,6650,6650,6650,6650,0
|
|
20230927,092700,11746080,6650,6650,6650,6650,25
|
|
20230927,092600,11579830,6680,6680,6680,6680,0
|
|
20230927,092500,11579830,6680,6680,6680,6680,2
|
|
20230927,092400,11566470,6690,6690,6690,6690,0
|
|
20230927,092300,11566470,6690,6700,6700,6690,111
|
|
20230927,092200,10823870,6740,6740,6740,6740,0
|
|
20230927,092100,10823870,6740,6740,6740,6740,9
|
|
20230927,092000,10763210,6740,6740,6740,6740,2
|
|
20230927,091900,10749730,6700,6700,6700,6700,0
|
|
20230927,091800,10749730,6700,6740,6740,6700,371
|
|
20230927,091700,8261330,6810,6810,6810,6810,0
|
|
20230927,091600,8261330,6810,6740,6810,6740,13
|
|
20230927,091500,8172910,6820,6810,6820,6810,2
|
|
20230927,091400,8159280,6810,6810,6820,6810,61
|
|
20230927,091300,7743310,6810,6800,6810,6800,95
|
|
20230927,091200,7097080,6690,6820,6820,6690,6
|
|
20230927,091100,7056550,6820,6750,6820,6570,151
|
|
20230927,091000,6042460,6740,6720,6740,6570,12
|
|
20230927,090900,5961880,6720,6680,6730,6560,26
|
|
20230927,090800,5788140,6680,6550,6680,6550,23
|
|
20230927,090700,5634660,6650,6620,6650,6620,20
|
|
20230927,090600,5501860,6540,6590,6610,6540,29
|
|
20230927,090500,5310630,6540,6540,6590,6540,32
|
|
20230927,090400,5100390,6590,6560,6590,6560,8
|
|
20230927,090300,5047730,6550,6530,6550,6530,304
|
|
20230927,090200,3062570,6530,6530,6530,6530,1
|
|
20230927,090100,3056040,6530,6530,6530,6530,0
|
|
20230927,090000,3056040,6530,6530,6530,6530,295
|