671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200800,42405570,6300,6300,6300,6300,191
|
|
20230918,200700,42405570,6300,6300,6300,6300,0
|
|
20230918,200600,42405570,6300,6300,6300,6300,0
|
|
20230918,200500,42405570,6300,6300,6300,6300,0
|
|
20230918,200400,42405570,6300,6300,6300,6300,0
|
|
20230918,200300,42405570,6300,6300,6300,6300,0
|
|
20230918,200200,42405570,6300,6300,6300,6300,0
|
|
20230918,200100,42405570,6300,6300,6300,6300,0
|
|
20230918,200000,42405570,6300,6300,6300,6300,0
|
|
20230918,195900,42405570,6300,6300,6300,6300,0
|
|
20230918,195800,42405570,6300,6300,6300,6300,0
|
|
20230918,195700,42405570,6300,6300,6300,6300,0
|
|
20230918,195600,42405570,6300,6300,6300,6300,0
|
|
20230918,195500,42405570,6300,6300,6300,6300,0
|
|
20230918,195400,42405570,6300,6300,6300,6300,0
|
|
20230918,195300,42405570,6300,6300,6300,6300,0
|
|
20230918,195200,42405570,6300,6300,6300,6300,0
|
|
20230918,195100,42405570,6300,6300,6300,6300,0
|
|
20230918,195000,42405570,6300,6300,6300,6300,0
|
|
20230918,194900,42405570,6300,6300,6300,6300,0
|
|
20230918,194800,42405570,6300,6300,6300,6300,0
|
|
20230918,194700,42405570,6300,6300,6300,6300,0
|
|
20230918,194600,42405570,6300,6300,6300,6300,0
|
|
20230918,194500,42405570,6300,6300,6300,6300,0
|
|
20230918,194400,42405570,6300,6300,6300,6300,0
|
|
20230918,194300,42405570,6300,6300,6300,6300,0
|
|
20230918,194200,42405570,6300,6300,6300,6300,0
|
|
20230918,194100,42405570,6300,6300,6300,6300,0
|
|
20230918,194000,42405570,6300,6300,6300,6300,0
|
|
20230918,193900,42405570,6300,6300,6300,6300,0
|
|
20230918,193800,42405570,6300,6300,6300,6300,191
|
|
20230918,193700,42405570,6300,6300,6300,6300,0
|
|
20230918,193600,42405570,6300,6300,6300,6300,0
|
|
20230918,193500,42405570,6300,6300,6300,6300,0
|
|
20230918,193400,42405570,6300,6300,6300,6300,0
|
|
20230918,193300,42405570,6300,6300,6300,6300,0
|
|
20230918,193200,42405570,6300,6300,6300,6300,0
|
|
20230918,193100,42405570,6300,6300,6300,6300,0
|
|
20230918,193000,42405570,6300,6300,6300,6300,0
|
|
20230918,192900,42405570,6300,6300,6300,6300,0
|
|
20230918,192800,42405570,6300,6300,6300,6300,0
|
|
20230918,192700,42405570,6300,6300,6300,6300,0
|
|
20230918,192600,42405570,6300,6300,6300,6300,0
|
|
20230918,192500,42405570,6300,6300,6300,6300,0
|
|
20230918,192400,42405570,6300,6300,6300,6300,0
|
|
20230918,192300,42405570,6300,6300,6300,6300,0
|
|
20230918,192200,42405570,6300,6300,6300,6300,0
|
|
20230918,192100,42405570,6300,6300,6300,6300,0
|
|
20230918,192000,42405570,6300,6300,6300,6300,0
|
|
20230918,191900,42405570,6300,6300,6300,6300,0
|
|
20230918,191800,42405570,6300,6300,6300,6300,0
|
|
20230918,191700,42405570,6300,6300,6300,6300,0
|
|
20230918,191600,42405570,6300,6300,6300,6300,0
|
|
20230918,191500,42405570,6300,6300,6300,6300,0
|
|
20230918,191400,42405570,6300,6300,6300,6300,0
|
|
20230918,191300,42405570,6300,6300,6300,6300,0
|
|
20230918,191200,42405570,6300,6300,6300,6300,0
|
|
20230918,191100,42405570,6300,6300,6300,6300,0
|
|
20230918,191000,42405570,6300,6300,6300,6300,0
|
|
20230918,190900,42405570,6300,6300,6300,6300,0
|
|
20230918,190800,42405570,6300,6300,6300,6300,191
|
|
20230918,190700,42405570,6300,6300,6300,6300,0
|
|
20230918,190600,42405570,6300,6300,6300,6300,0
|
|
20230918,190500,42405570,6300,6300,6300,6300,0
|
|
20230918,190400,42405570,6300,6300,6300,6300,0
|
|
20230918,190300,42405570,6300,6300,6300,6300,0
|
|
20230918,190200,42405570,6300,6300,6300,6300,0
|
|
20230918,190100,42405570,6300,6300,6300,6300,0
|
|
20230918,190000,42405570,6300,6300,6300,6300,0
|
|
20230918,185900,42405570,6300,6300,6300,6300,0
|
|
20230918,185800,42405570,6300,6300,6300,6300,0
|
|
20230918,185700,42405570,6300,6300,6300,6300,0
|
|
20230918,185600,42405570,6300,6300,6300,6300,0
|
|
20230918,185500,42405570,6300,6300,6300,6300,0
|
|
20230918,185400,42405570,6300,6300,6300,6300,0
|
|
20230918,185300,42405570,6300,6300,6300,6300,0
|
|
20230918,185200,42405570,6300,6300,6300,6300,0
|
|
20230918,185100,42405570,6300,6300,6300,6300,0
|
|
20230918,185000,42405570,6300,6300,6300,6300,0
|
|
20230918,184900,42405570,6300,6300,6300,6300,0
|
|
20230918,184800,42405570,6300,6300,6300,6300,0
|
|
20230918,184700,42405570,6300,6300,6300,6300,0
|
|
20230918,184600,42405570,6300,6300,6300,6300,0
|
|
20230918,184500,42405570,6300,6300,6300,6300,0
|
|
20230918,184400,42405570,6300,6300,6300,6300,0
|
|
20230918,184300,42405570,6300,6300,6300,6300,0
|
|
20230918,184200,42405570,6300,6300,6300,6300,0
|
|
20230918,184100,42405570,6300,6300,6300,6300,0
|
|
20230918,184000,42405570,6300,6300,6300,6300,0
|
|
20230918,183900,42405570,6300,6300,6300,6300,0
|
|
20230918,183800,42405570,6300,6300,6300,6300,191
|
|
20230918,183700,42405570,6300,6300,6300,6300,0
|
|
20230918,183600,42405570,6300,6300,6300,6300,0
|
|
20230918,183500,42405570,6300,6300,6300,6300,0
|
|
20230918,183400,42405570,6300,6300,6300,6300,0
|
|
20230918,183300,42405570,6300,6300,6300,6300,0
|
|
20230918,183200,42405570,6300,6300,6300,6300,0
|
|
20230918,183100,42405570,6300,6300,6300,6300,0
|
|
20230918,183000,42405570,6300,6300,6300,6300,0
|
|
20230918,182900,42405570,6300,6300,6300,6300,0
|
|
20230918,182800,42405570,6300,6300,6300,6300,0
|
|
20230918,182700,42405570,6300,6300,6300,6300,0
|
|
20230918,182600,42405570,6300,6300,6300,6300,0
|
|
20230918,182500,42405570,6300,6300,6300,6300,0
|
|
20230918,182400,42405570,6300,6300,6300,6300,0
|
|
20230918,182300,42405570,6300,6300,6300,6300,0
|
|
20230918,182200,42405570,6300,6300,6300,6300,0
|
|
20230918,182100,42405570,6300,6300,6300,6300,0
|
|
20230918,182000,42405570,6300,6300,6300,6300,0
|
|
20230918,181900,42405570,6300,6300,6300,6300,0
|
|
20230918,181800,42405570,6300,6300,6300,6300,0
|
|
20230918,181700,42405570,6300,6300,6300,6300,0
|
|
20230918,181600,42405570,6300,6300,6300,6300,0
|
|
20230918,181500,42405570,6300,6300,6300,6300,0
|
|
20230918,181400,42405570,6300,6300,6300,6300,0
|
|
20230918,181300,42405570,6300,6300,6300,6300,0
|
|
20230918,181200,42405570,6300,6300,6300,6300,0
|
|
20230918,181100,42405570,6300,6300,6300,6300,0
|
|
20230918,181000,42405570,6300,6300,6300,6300,0
|
|
20230918,180900,42405570,6300,6300,6300,6300,0
|
|
20230918,180800,42405570,6300,6300,6300,6300,191
|
|
20230918,180700,42405570,6300,6300,6300,6300,0
|
|
20230918,180600,42405570,6300,6300,6300,6300,0
|
|
20230918,180500,42405570,6300,6300,6300,6300,0
|
|
20230918,180400,42405570,6300,6300,6300,6300,0
|
|
20230918,180300,42405570,6300,6300,6300,6300,0
|
|
20230918,180200,42405570,6300,6300,6300,6300,0
|
|
20230918,180100,42405570,6300,6300,6300,6300,0
|
|
20230918,180000,42405570,6300,6300,6300,6300,0
|
|
20230918,175900,42405570,6300,6300,6300,6300,0
|
|
20230918,175800,42405570,6300,6300,6300,6300,0
|
|
20230918,175700,42405570,6300,6300,6300,6300,0
|
|
20230918,175600,42405570,6300,6300,6300,6300,0
|
|
20230918,175500,42405570,6300,6300,6300,6300,0
|
|
20230918,175400,42405570,6300,6300,6300,6300,0
|
|
20230918,175300,42405570,6300,6300,6300,6300,0
|
|
20230918,175200,42405570,6300,6300,6300,6300,0
|
|
20230918,175100,42405570,6300,6300,6300,6300,0
|
|
20230918,175000,42405570,6300,6300,6300,6300,0
|
|
20230918,174900,42405570,6300,6300,6300,6300,0
|
|
20230918,174800,42405570,6300,6300,6300,6300,0
|
|
20230918,174700,42405570,6300,6300,6300,6300,0
|
|
20230918,174600,42405570,6300,6300,6300,6300,0
|
|
20230918,174500,42405570,6300,6300,6300,6300,0
|
|
20230918,174400,42405570,6300,6300,6300,6300,0
|
|
20230918,174300,42405570,6300,6300,6300,6300,0
|
|
20230918,174200,42405570,6300,6300,6300,6300,0
|
|
20230918,174100,42405570,6300,6300,6300,6300,0
|
|
20230918,174000,42405570,6300,6300,6300,6300,0
|
|
20230918,173900,42405570,6300,6300,6300,6300,0
|
|
20230918,173800,42405570,6300,6300,6300,6300,191
|
|
20230918,173700,42405570,6300,6300,6300,6300,0
|
|
20230918,173600,42405570,6300,6300,6300,6300,0
|
|
20230918,173500,42405570,6300,6300,6300,6300,0
|
|
20230918,173400,42405570,6300,6300,6300,6300,0
|
|
20230918,173300,42405570,6300,6300,6300,6300,0
|
|
20230918,173200,42405570,6300,6300,6300,6300,0
|
|
20230918,173100,42405570,6300,6300,6300,6300,0
|
|
20230918,173000,42405570,6300,6300,6300,6300,0
|
|
20230918,172900,42405570,6300,6300,6300,6300,0
|
|
20230918,172800,42405570,6300,6300,6300,6300,0
|
|
20230918,172700,42405570,6300,6300,6300,6300,0
|
|
20230918,172600,42405570,6300,6300,6300,6300,0
|
|
20230918,172500,42405570,6300,6300,6300,6300,0
|
|
20230918,172400,42405570,6300,6300,6300,6300,0
|
|
20230918,172300,42405570,6300,6300,6300,6300,0
|
|
20230918,172200,42405570,6300,6300,6300,6300,0
|
|
20230918,172100,42405570,6300,6300,6300,6300,0
|
|
20230918,172000,42405570,6300,6300,6300,6300,0
|
|
20230918,171900,42405570,6300,6300,6300,6300,0
|
|
20230918,171800,42405570,6300,6300,6300,6300,0
|
|
20230918,171700,42405570,6300,6300,6300,6300,0
|
|
20230918,171600,42405570,6300,6300,6300,6300,0
|
|
20230918,171500,42405570,6300,6300,6300,6300,0
|
|
20230918,171400,42405570,6300,6300,6300,6300,0
|
|
20230918,171300,42405570,6300,6300,6300,6300,0
|
|
20230918,171200,42405570,6300,6300,6300,6300,0
|
|
20230918,171100,42405570,6300,6300,6300,6300,0
|
|
20230918,171000,42405570,6300,6300,6300,6300,0
|
|
20230918,170900,42405570,6300,6300,6300,6300,0
|
|
20230918,170800,42405570,6300,6300,6300,6300,191
|
|
20230918,170700,42405570,6300,6300,6300,6300,0
|
|
20230918,170600,42405570,6300,6300,6300,6300,0
|
|
20230918,170500,42405570,6300,6300,6300,6300,0
|
|
20230918,170400,42405570,6300,6300,6300,6300,0
|
|
20230918,170300,42405570,6300,6300,6300,6300,0
|
|
20230918,170200,42405570,6300,6300,6300,6300,0
|
|
20230918,170100,42405570,6300,6300,6300,6300,0
|
|
20230918,170000,42405570,6300,6300,6300,6300,0
|
|
20230918,165900,42405570,6300,6300,6300,6300,0
|
|
20230918,165800,42405570,6300,6300,6300,6300,0
|
|
20230918,165700,42405570,6300,6300,6300,6300,0
|
|
20230918,165600,42405570,6300,6300,6300,6300,0
|
|
20230918,165500,42405570,6300,6300,6300,6300,0
|
|
20230918,165400,42405570,6300,6300,6300,6300,0
|
|
20230918,165300,42405570,6300,6300,6300,6300,0
|
|
20230918,165200,42405570,6300,6300,6300,6300,0
|
|
20230918,165100,42405570,6300,6300,6300,6300,0
|
|
20230918,165000,42405570,6300,6300,6300,6300,0
|
|
20230918,164900,42405570,6300,6300,6300,6300,0
|
|
20230918,164800,42405570,6300,6300,6300,6300,0
|
|
20230918,164700,42405570,6300,6300,6300,6300,0
|
|
20230918,164600,42405570,6300,6300,6300,6300,0
|
|
20230918,164500,42405570,6300,6300,6300,6300,0
|
|
20230918,164400,42405570,6300,6300,6300,6300,0
|
|
20230918,164300,42405570,6300,6300,6300,6300,0
|
|
20230918,164200,42405570,6300,6300,6300,6300,0
|
|
20230918,164100,42405570,6300,6300,6300,6300,0
|
|
20230918,164000,42405570,6300,6300,6300,6300,0
|
|
20230918,163900,42405570,6300,6300,6300,6300,0
|
|
20230918,163800,42405570,6300,6300,6300,6300,191
|
|
20230918,163700,42405570,6300,6300,6300,6300,0
|
|
20230918,163600,42405570,6300,6300,6300,6300,0
|
|
20230918,163500,42405570,6300,6300,6300,6300,0
|
|
20230918,163400,42405570,6300,6300,6300,6300,0
|
|
20230918,163300,42405570,6300,6300,6300,6300,0
|
|
20230918,163200,42405570,6300,6300,6300,6300,0
|
|
20230918,163100,42405570,6300,6300,6300,6300,0
|
|
20230918,163000,42405570,6300,6300,6300,6300,0
|
|
20230918,162900,42405570,6300,6300,6300,6300,0
|
|
20230918,162800,42405570,6300,6300,6300,6300,0
|
|
20230918,162700,42405570,6300,6300,6300,6300,0
|
|
20230918,162600,42405570,6300,6300,6300,6300,0
|
|
20230918,162500,42405570,6300,6300,6300,6300,0
|
|
20230918,162400,42405570,6300,6300,6300,6300,0
|
|
20230918,162300,42405570,6300,6300,6300,6300,0
|
|
20230918,162200,42405570,6300,6300,6300,6300,0
|
|
20230918,162100,42405570,6300,6300,6300,6300,0
|
|
20230918,162000,42405570,6300,6300,6300,6300,0
|
|
20230918,161900,42405570,6300,6300,6300,6300,0
|
|
20230918,161800,42405570,6300,6300,6300,6300,0
|
|
20230918,161700,42405570,6300,6300,6300,6300,0
|
|
20230918,161600,42405570,6300,6300,6300,6300,0
|
|
20230918,161500,42405570,6300,6300,6300,6300,0
|
|
20230918,161400,42405570,6300,6300,6300,6300,0
|
|
20230918,161300,42405570,6300,6300,6300,6300,0
|
|
20230918,161200,42405570,6300,6300,6300,6300,0
|
|
20230918,161100,42405570,6300,6300,6300,6300,0
|
|
20230918,161000,42405570,6300,6300,6300,6300,0
|
|
20230918,160900,42405570,6300,6300,6300,6300,0
|
|
20230918,160800,42405570,6300,6300,6300,6300,191
|
|
20230918,160700,42405570,6300,6300,6300,6300,0
|
|
20230918,160600,42405570,6300,6300,6300,6300,0
|
|
20230918,160500,42405570,6300,6300,6300,6300,0
|
|
20230918,160400,42405570,6300,6300,6300,6300,0
|
|
20230918,160300,42405570,6300,6300,6300,6300,0
|
|
20230918,160200,42405570,6300,6300,6300,6300,0
|
|
20230918,160100,42405570,6300,6300,6300,6300,0
|
|
20230918,160000,42405570,6300,6300,6300,6300,0
|
|
20230918,155900,42405570,6300,6300,6300,6300,0
|
|
20230918,155800,42405570,6300,6300,6300,6300,0
|
|
20230918,155700,42405570,6300,6300,6300,6300,0
|
|
20230918,155600,42405570,6300,6300,6300,6300,0
|
|
20230918,155500,42405570,6300,6300,6300,6300,0
|
|
20230918,155400,42405570,6300,6300,6300,6300,0
|
|
20230918,155300,42405570,6300,6300,6300,6300,0
|
|
20230918,155200,42405570,6300,6300,6300,6300,0
|
|
20230918,155100,42405570,6300,6300,6300,6300,0
|
|
20230918,155000,42405570,6300,6300,6300,6300,0
|
|
20230918,154900,42405570,6300,6300,6300,6300,0
|
|
20230918,154800,42405570,6300,6300,6300,6300,0
|
|
20230918,154700,42405570,6300,6300,6300,6300,0
|
|
20230918,154600,42405570,6300,6300,6300,6300,0
|
|
20230918,154500,42405570,6300,6300,6300,6300,0
|
|
20230918,154400,42405570,6300,6300,6300,6300,0
|
|
20230918,154300,42405570,6300,6300,6300,6300,0
|
|
20230918,154200,42405570,6300,6300,6300,6300,0
|
|
20230918,154100,42405570,6300,6300,6300,6300,0
|
|
20230918,154000,42405570,6300,6300,6300,6300,0
|
|
20230918,153900,42405570,6300,6300,6300,6300,0
|
|
20230918,153800,42405570,6300,6300,6300,6300,191
|
|
20230918,153700,42405570,6300,6300,6300,6300,0
|
|
20230918,153600,42405570,6300,6300,6300,6300,0
|
|
20230918,153500,42405570,6300,6300,6300,6300,0
|
|
20230918,153400,42405570,6300,6300,6300,6300,0
|
|
20230918,153300,42405570,6300,6300,6300,6300,0
|
|
20230918,153200,42405570,6300,6300,6300,6300,0
|
|
20230918,153100,42405570,6300,6300,6300,6300,0
|
|
20230918,153000,42405570,6300,6300,6300,6300,191
|
|
20230918,152900,41202270,6280,6280,6280,6280,0
|
|
20230918,152800,41202270,6280,6280,6280,6280,0
|
|
20230918,152700,41202270,6280,6280,6280,6280,0
|
|
20230918,152600,41202270,6280,6280,6280,6280,0
|
|
20230918,152500,41202270,6280,6280,6280,6280,0
|
|
20230918,152400,41202270,6280,6280,6280,6280,0
|
|
20230918,152300,41202270,6280,6280,6280,6280,0
|
|
20230918,152200,41202270,6280,6280,6280,6280,0
|
|
20230918,152100,41202270,6280,6280,6280,6280,0
|
|
20230918,152000,41202270,6280,6280,6280,6280,0
|
|
20230918,151900,41202270,6280,6280,6280,6280,0
|
|
20230918,151800,41202270,6280,6280,6280,6280,2
|
|
20230918,151700,41189710,6290,6290,6290,6290,0
|
|
20230918,151600,41189710,6290,6290,6290,6290,0
|
|
20230918,151500,41189710,6290,6290,6290,6290,0
|
|
20230918,151400,41189710,6290,6290,6290,6290,1
|
|
20230918,151300,41183420,6280,6280,6280,6280,0
|
|
20230918,151200,41183420,6280,6280,6280,6280,0
|
|
20230918,151100,41183420,6280,6280,6280,6280,0
|
|
20230918,151000,41183420,6280,6280,6280,6280,0
|
|
20230918,150900,41183420,6280,6280,6280,6280,0
|
|
20230918,150800,41183420,6280,6280,6280,6280,2
|
|
20230918,150700,41170860,6300,6300,6300,6300,0
|
|
20230918,150600,41170860,6300,6300,6300,6300,0
|
|
20230918,150500,41170860,6300,6300,6300,6300,0
|
|
20230918,150400,41170860,6300,6300,6300,6300,0
|
|
20230918,150300,41170860,6300,6300,6300,6300,0
|
|
20230918,150200,41170860,6300,6300,6300,6300,0
|
|
20230918,150100,41170860,6300,6300,6300,6300,0
|
|
20230918,150000,41170860,6300,6300,6300,6300,0
|
|
20230918,145900,41170860,6300,6300,6300,6300,0
|
|
20230918,145800,41170860,6300,6300,6300,6300,0
|
|
20230918,145700,41170860,6300,6300,6300,6300,0
|
|
20230918,145600,41170860,6300,6300,6300,6300,0
|
|
20230918,145500,41170860,6300,6300,6300,6300,0
|
|
20230918,145400,41170860,6300,6300,6300,6300,0
|
|
20230918,145300,41170860,6300,6300,6300,6300,0
|
|
20230918,145200,41170860,6300,6300,6300,6300,0
|
|
20230918,145100,41170860,6300,6300,6300,6300,0
|
|
20230918,145000,41170860,6300,6300,6300,6300,0
|
|
20230918,144900,41170860,6300,6300,6300,6300,0
|
|
20230918,144800,41170860,6300,6300,6300,6300,0
|
|
20230918,144700,41170860,6300,6300,6300,6300,0
|
|
20230918,144600,41170860,6300,6300,6300,6300,40
|
|
20230918,144500,40918860,6300,6300,6300,6300,0
|
|
20230918,144400,40918860,6300,6300,6300,6300,0
|
|
20230918,144300,40918860,6300,6300,6300,6300,0
|
|
20230918,144200,40918860,6300,6300,6300,6300,0
|
|
20230918,144100,40918860,6300,6300,6300,6300,0
|
|
20230918,144000,40918860,6300,6300,6300,6300,0
|
|
20230918,143900,40918860,6300,6300,6300,6300,0
|
|
20230918,143800,40918860,6300,6300,6300,6300,2
|
|
20230918,143700,40906260,6300,6300,6300,6300,0
|
|
20230918,143600,40906260,6300,6300,6300,6300,0
|
|
20230918,143500,40906260,6300,6300,6300,6300,0
|
|
20230918,143400,40906260,6300,6300,6300,6300,0
|
|
20230918,143300,40906260,6300,6300,6300,6300,0
|
|
20230918,143200,40906260,6300,6300,6300,6300,0
|
|
20230918,143100,40906260,6300,6300,6300,6300,0
|
|
20230918,143000,40906260,6300,6300,6300,6300,1
|
|
20230918,142900,40899960,6270,6270,6270,6270,0
|
|
20230918,142800,40899960,6270,6270,6270,6270,0
|
|
20230918,142700,40899960,6270,6270,6270,6270,22
|
|
20230918,142600,40762020,6280,6280,6280,6280,0
|
|
20230918,142500,40762020,6280,6280,6280,6280,0
|
|
20230918,142400,40762020,6280,6280,6280,6280,0
|
|
20230918,142300,40762020,6280,6280,6280,6280,58
|
|
20230918,142200,40397780,6280,6280,6280,6280,0
|
|
20230918,142100,40397780,6280,6280,6280,6280,138
|
|
20230918,142000,39531140,6290,6290,6290,6290,0
|
|
20230918,141900,39531140,6290,6290,6290,6290,0
|
|
20230918,141800,39531140,6290,6290,6290,6290,0
|
|
20230918,141700,39531140,6290,6290,6290,6290,12
|
|
20230918,141600,39455660,6300,6300,6300,6300,0
|
|
20230918,141500,39455660,6300,6300,6300,6300,0
|
|
20230918,141400,39455660,6300,6300,6300,6300,10
|
|
20230918,141300,39392660,6300,6300,6300,6300,0
|
|
20230918,141200,39392660,6300,6300,6300,6300,0
|
|
20230918,141100,39392660,6300,6300,6300,6300,0
|
|
20230918,141000,39392660,6300,6300,6300,6300,0
|
|
20230918,140900,39392660,6300,6300,6300,6300,0
|
|
20230918,140800,39392660,6300,6300,6300,6300,0
|
|
20230918,140700,39392660,6300,6300,6300,6300,0
|
|
20230918,140600,39392660,6300,6300,6300,6300,0
|
|
20230918,140500,39392660,6300,6300,6300,6300,0
|
|
20230918,140400,39392660,6300,6300,6300,6300,0
|
|
20230918,140300,39392660,6300,6300,6300,6300,0
|
|
20230918,140200,39392660,6300,6300,6300,6300,0
|
|
20230918,140100,39392660,6300,6300,6300,6300,0
|
|
20230918,140000,39392660,6300,6300,6300,6300,0
|
|
20230918,135900,39392660,6300,6300,6300,6300,0
|
|
20230918,135800,39392660,6300,6300,6300,6300,0
|
|
20230918,135700,39392660,6300,6300,6300,6300,0
|
|
20230918,135600,39392660,6300,6300,6300,6300,0
|
|
20230918,135500,39392660,6300,6300,6300,6300,0
|
|
20230918,135400,39392660,6300,6300,6300,6300,0
|
|
20230918,135300,39392660,6300,6300,6300,6300,0
|
|
20230918,135200,39392660,6300,6300,6300,6300,0
|
|
20230918,135100,39392660,6300,6300,6300,6300,0
|
|
20230918,135000,39392660,6300,6300,6300,6300,0
|
|
20230918,134900,39392660,6300,6300,6300,6300,1
|
|
20230918,134800,39386360,6290,6290,6290,6290,0
|
|
20230918,134700,39386360,6290,6290,6290,6290,0
|
|
20230918,134600,39386360,6290,6290,6290,6290,0
|
|
20230918,134500,39386360,6290,6290,6290,6290,0
|
|
20230918,134400,39386360,6290,6290,6290,6290,0
|
|
20230918,134300,39386360,6290,6290,6290,6290,0
|
|
20230918,134200,39386360,6290,6290,6290,6290,0
|
|
20230918,134100,39386360,6290,6290,6290,6290,0
|
|
20230918,134000,39386360,6290,6290,6290,6290,0
|
|
20230918,133900,39386360,6290,6290,6290,6290,0
|
|
20230918,133800,39386360,6290,6290,6290,6290,57
|
|
20230918,133700,39027830,6290,6290,6290,6290,0
|
|
20230918,133600,39027830,6290,6290,6290,6290,0
|
|
20230918,133500,39027830,6290,6290,6290,6290,0
|
|
20230918,133400,39027830,6290,6290,6290,6290,0
|
|
20230918,133300,39027830,6290,6290,6290,6290,0
|
|
20230918,133200,39027830,6290,6290,6290,6290,0
|
|
20230918,133100,39027830,6290,6290,6290,6290,1
|
|
20230918,133000,39021540,6280,6280,6280,6280,0
|
|
20230918,132900,39021540,6280,6280,6280,6280,10
|
|
20230918,132800,38958740,6290,6290,6290,6290,0
|
|
20230918,132700,38958740,6290,6290,6290,6290,0
|
|
20230918,132600,38958740,6290,6290,6290,6290,0
|
|
20230918,132500,38958740,6290,6290,6290,6290,0
|
|
20230918,132400,38958740,6290,6290,6290,6290,9
|
|
20230918,132300,38902130,6290,6290,6290,6290,0
|
|
20230918,132200,38902130,6290,6290,6290,6290,0
|
|
20230918,132100,38902130,6290,6290,6290,6290,0
|
|
20230918,132000,38902130,6290,6290,6290,6290,0
|
|
20230918,131900,38902130,6290,6290,6290,6290,0
|
|
20230918,131800,38902130,6290,6290,6290,6290,1
|
|
20230918,131700,38895840,6290,6290,6290,6290,0
|
|
20230918,131600,38895840,6290,6290,6290,6290,0
|
|
20230918,131500,38895840,6290,6290,6290,6290,0
|
|
20230918,131400,38895840,6290,6290,6290,6290,0
|
|
20230918,131300,38895840,6290,6290,6290,6290,0
|
|
20230918,131200,38895840,6290,6290,6290,6290,0
|
|
20230918,131100,38895840,6290,6290,6290,6290,0
|
|
20230918,131000,38895840,6290,6290,6290,6290,0
|
|
20230918,130900,38895840,6290,6290,6290,6290,0
|
|
20230918,130800,38895840,6290,6290,6290,6290,0
|
|
20230918,130700,38895840,6290,6290,6290,6290,0
|
|
20230918,130600,38895840,6290,6290,6290,6290,0
|
|
20230918,130500,38895840,6290,6290,6290,6290,0
|
|
20230918,130400,38895840,6290,6290,6290,6290,32
|
|
20230918,130300,38694560,6280,6280,6280,6280,0
|
|
20230918,130200,38694560,6280,6280,6280,6280,0
|
|
20230918,130100,38694560,6280,6280,6280,6280,0
|
|
20230918,130000,38694560,6280,6280,6280,6280,0
|
|
20230918,125900,38694560,6280,6280,6280,6280,0
|
|
20230918,125800,38694560,6280,6280,6280,6280,0
|
|
20230918,125700,38694560,6280,6280,6280,6280,0
|
|
20230918,125600,38694560,6280,6280,6280,6280,0
|
|
20230918,125500,38694560,6280,6280,6280,6280,7
|
|
20230918,125400,38650600,6280,6280,6280,6280,0
|
|
20230918,125300,38650600,6280,6280,6280,6280,0
|
|
20230918,125200,38650600,6280,6280,6280,6280,5
|
|
20230918,125100,38619200,6270,6270,6270,6270,13
|
|
20230918,125000,38537690,6280,6270,6280,6260,8
|
|
20230918,124900,38487520,6300,6310,6310,6300,194
|
|
20230918,124800,37264240,6310,6310,6310,6310,0
|
|
20230918,124700,37264240,6310,6310,6310,6310,0
|
|
20230918,124600,37264240,6310,6310,6310,6310,1
|
|
20230918,124500,37257930,6320,6320,6320,6320,0
|
|
20230918,124400,37257930,6320,6320,6320,6320,1
|
|
20230918,124300,37251610,6320,6320,6320,6320,0
|
|
20230918,124200,37251610,6320,6320,6320,6320,0
|
|
20230918,124100,37251610,6320,6320,6320,6320,0
|
|
20230918,124000,37251610,6320,6320,6320,6320,0
|
|
20230918,123900,37251610,6320,6320,6320,6320,0
|
|
20230918,123800,37251610,6320,6320,6320,6320,0
|
|
20230918,123700,37251610,6320,6320,6320,6320,0
|
|
20230918,123600,37251610,6320,6320,6320,6320,0
|
|
20230918,123500,37251610,6320,6320,6320,6320,0
|
|
20230918,123400,37251610,6320,6320,6320,6320,0
|
|
20230918,123300,37251610,6320,6320,6320,6320,0
|
|
20230918,123200,37251610,6320,6320,6320,6320,0
|
|
20230918,123100,37251610,6320,6320,6320,6320,0
|
|
20230918,123000,37251610,6320,6320,6320,6320,0
|
|
20230918,122900,37251610,6320,6320,6320,6320,0
|
|
20230918,122800,37251610,6320,6320,6320,6320,0
|
|
20230918,122700,37251610,6320,6320,6320,6320,0
|
|
20230918,122600,37251610,6320,6320,6320,6320,50
|
|
20230918,122500,36935610,6320,6320,6320,6320,0
|
|
20230918,122400,36935610,6320,6320,6320,6320,0
|
|
20230918,122300,36935610,6320,6320,6320,6320,0
|
|
20230918,122200,36935610,6320,6320,6320,6320,0
|
|
20230918,122100,36935610,6320,6320,6320,6320,0
|
|
20230918,122000,36935610,6320,6320,6320,6320,0
|
|
20230918,121900,36935610,6320,6320,6320,6320,120
|
|
20230918,121800,36177210,6310,6310,6310,6310,0
|
|
20230918,121700,36177210,6310,6310,6310,6310,0
|
|
20230918,121600,36177210,6310,6310,6310,6310,0
|
|
20230918,121500,36177210,6310,6310,6310,6310,0
|
|
20230918,121400,36177210,6310,6310,6310,6310,0
|
|
20230918,121300,36177210,6310,6310,6310,6310,0
|
|
20230918,121200,36177210,6310,6310,6310,6310,0
|
|
20230918,121100,36177210,6310,6310,6310,6310,0
|
|
20230918,121000,36177210,6310,6310,6310,6310,0
|
|
20230918,120900,36177210,6310,6310,6310,6310,0
|
|
20230918,120800,36177210,6310,6310,6310,6310,0
|
|
20230918,120700,36177210,6310,6310,6310,6310,0
|
|
20230918,120600,36177210,6310,6310,6310,6310,0
|
|
20230918,120500,36177210,6310,6310,6310,6310,0
|
|
20230918,120400,36177210,6310,6310,6310,6310,1
|
|
20230918,120300,36170900,6310,6310,6310,6310,0
|
|
20230918,120200,36170900,6310,6310,6310,6310,0
|
|
20230918,120100,36170900,6310,6310,6310,6310,0
|
|
20230918,120000,36170900,6310,6310,6310,6310,1
|
|
20230918,115900,36164590,6310,6310,6310,6310,0
|
|
20230918,115800,36164590,6310,6310,6310,6310,0
|
|
20230918,115700,36164590,6310,6310,6310,6310,0
|
|
20230918,115600,36164590,6310,6310,6310,6310,0
|
|
20230918,115500,36164590,6310,6310,6310,6310,0
|
|
20230918,115400,36164590,6310,6310,6310,6310,0
|
|
20230918,115300,36164590,6310,6310,6310,6310,0
|
|
20230918,115200,36164590,6310,6310,6310,6310,0
|
|
20230918,115100,36164590,6310,6310,6310,6310,0
|
|
20230918,115000,36164590,6310,6310,6310,6310,0
|
|
20230918,114900,36164590,6310,6310,6310,6310,21
|
|
20230918,114800,36032080,6320,6320,6320,6320,0
|
|
20230918,114700,36032080,6320,6320,6320,6320,0
|
|
20230918,114600,36032080,6320,6320,6320,6320,0
|
|
20230918,114500,36032080,6320,6320,6320,6320,0
|
|
20230918,114400,36032080,6320,6320,6320,6320,0
|
|
20230918,114300,36032080,6320,6320,6320,6320,0
|
|
20230918,114200,36032080,6320,6320,6320,6320,0
|
|
20230918,114100,36032080,6320,6320,6320,6320,0
|
|
20230918,114000,36032080,6320,6320,6320,6320,0
|
|
20230918,113900,36032080,6320,6320,6320,6320,0
|
|
20230918,113800,36032080,6320,6320,6320,6320,0
|
|
20230918,113700,36032080,6320,6320,6320,6320,1
|
|
20230918,113600,36025760,6310,6310,6310,6310,0
|
|
20230918,113500,36025760,6310,6310,6310,6310,0
|
|
20230918,113400,36025760,6310,6310,6310,6310,0
|
|
20230918,113300,36025760,6310,6310,6310,6310,0
|
|
20230918,113200,36025760,6310,6310,6310,6310,0
|
|
20230918,113100,36025760,6310,6310,6310,6310,0
|
|
20230918,113000,36025760,6310,6310,6310,6310,0
|
|
20230918,112900,36025760,6310,6310,6310,6310,0
|
|
20230918,112800,36025760,6310,6310,6310,6310,0
|
|
20230918,112700,36025760,6310,6310,6310,6310,0
|
|
20230918,112600,36025760,6310,6310,6310,6310,0
|
|
20230918,112500,36025760,6310,6310,6310,6310,0
|
|
20230918,112400,36025760,6310,6310,6310,6310,0
|
|
20230918,112300,36025760,6310,6310,6310,6310,0
|
|
20230918,112200,36025760,6310,6310,6310,6310,0
|
|
20230918,112100,36025760,6310,6310,6310,6310,0
|
|
20230918,112000,36025760,6310,6310,6310,6310,0
|
|
20230918,111900,36025760,6310,6310,6310,6310,0
|
|
20230918,111800,36025760,6310,6310,6310,6310,0
|
|
20230918,111700,36025760,6310,6310,6310,6310,0
|
|
20230918,111600,36025760,6310,6310,6310,6310,2
|
|
20230918,111500,36013140,6340,6340,6340,6340,0
|
|
20230918,111400,36013140,6340,6340,6340,6340,0
|
|
20230918,111300,36013140,6340,6340,6340,6340,0
|
|
20230918,111200,36013140,6340,6340,6340,6340,10
|
|
20230918,111100,35949740,6340,6340,6340,6340,38
|
|
20230918,111000,35708820,6340,6340,6340,6340,5
|
|
20230918,110900,35677120,6350,6350,6350,6350,0
|
|
20230918,110800,35677120,6350,6350,6350,6350,1
|
|
20230918,110700,35670770,6350,6350,6350,6350,4
|
|
20230918,110600,35645370,6350,6350,6350,6350,0
|
|
20230918,110500,35645370,6350,6350,6350,6350,0
|
|
20230918,110400,35645370,6350,6350,6350,6350,5
|
|
20230918,110300,35613620,6340,6340,6340,6340,0
|
|
20230918,110200,35613620,6340,6300,6340,6300,18
|
|
20230918,110100,35499660,6290,6300,6300,6290,10
|
|
20230918,110000,35436680,6350,6350,6350,6350,0
|
|
20230918,105900,35436680,6350,6350,6350,6350,11
|
|
20230918,105800,35366830,6350,6350,6350,6350,10
|
|
20230918,105700,35303330,6350,6350,6350,6350,0
|
|
20230918,105600,35303330,6350,6350,6350,6350,0
|
|
20230918,105500,35303330,6350,6320,6350,6320,4
|
|
20230918,105400,35278000,6320,6320,6320,6320,0
|
|
20230918,105300,35278000,6320,6320,6320,6320,3
|
|
20230918,105200,35259040,6360,6360,6360,6360,0
|
|
20230918,105100,35259040,6360,6360,6360,6360,0
|
|
20230918,105000,35259040,6360,6360,6360,6360,0
|
|
20230918,104900,35259040,6360,6360,6360,6360,0
|
|
20230918,104800,35259040,6360,6360,6360,6360,0
|
|
20230918,104700,35259040,6360,6360,6360,6360,0
|
|
20230918,104600,35259040,6360,6360,6360,6360,0
|
|
20230918,104500,35259040,6360,6360,6360,6360,0
|
|
20230918,104400,35259040,6360,6360,6360,6360,0
|
|
20230918,104300,35259040,6360,6360,6360,6360,0
|
|
20230918,104200,35259040,6360,6360,6360,6360,0
|
|
20230918,104100,35259040,6360,6360,6360,6360,0
|
|
20230918,104000,35259040,6360,6360,6360,6360,0
|
|
20230918,103900,35259040,6360,6360,6360,6360,0
|
|
20230918,103800,35259040,6360,6360,6360,6360,0
|
|
20230918,103700,35259040,6360,6360,6360,6360,0
|
|
20230918,103600,35259040,6360,6360,6360,6360,0
|
|
20230918,103500,35259040,6360,6360,6360,6360,0
|
|
20230918,103400,35259040,6360,6360,6360,6360,0
|
|
20230918,103300,35259040,6360,6360,6360,6360,1
|
|
20230918,103200,35252680,6350,6350,6350,6350,0
|
|
20230918,103100,35252680,6350,6350,6350,6350,0
|
|
20230918,103000,35252680,6350,6350,6350,6350,0
|
|
20230918,102900,35252680,6350,6350,6350,6350,0
|
|
20230918,102800,35252680,6350,6350,6350,6190,3014
|
|
20230918,102700,16325920,6330,6330,6330,6330,0
|
|
20230918,102600,16325920,6330,6330,6330,6330,0
|
|
20230918,102500,16325920,6330,6340,6340,6330,27
|
|
20230918,102400,16154900,6370,6370,6370,6370,0
|
|
20230918,102300,16154900,6370,6370,6370,6370,0
|
|
20230918,102200,16154900,6370,6360,6370,6360,3
|
|
20230918,102100,16135800,6360,6360,6360,6360,0
|
|
20230918,102000,16135800,6360,6360,6360,6360,0
|
|
20230918,101900,16135800,6360,6360,6360,6360,1
|
|
20230918,101800,16129440,6360,6360,6360,6360,0
|
|
20230918,101700,16129440,6360,6360,6360,6360,58
|
|
20230918,101600,15760560,6370,6370,6370,6370,0
|
|
20230918,101500,15760560,6370,6370,6370,6370,0
|
|
20230918,101400,15760560,6370,6370,6370,6370,0
|
|
20230918,101300,15760560,6370,6370,6370,6370,0
|
|
20230918,101200,15760560,6370,6370,6370,6370,13
|
|
20230918,101100,15677750,6370,6370,6370,6370,0
|
|
20230918,101000,15677750,6370,6370,6370,6370,0
|
|
20230918,100900,15677750,6370,6370,6370,6370,0
|
|
20230918,100800,15677750,6370,6370,6370,6370,0
|
|
20230918,100700,15677750,6370,6370,6370,6370,0
|
|
20230918,100600,15677750,6370,6370,6370,6370,0
|
|
20230918,100500,15677750,6370,6370,6370,6370,0
|
|
20230918,100400,15677750,6370,6370,6370,6370,0
|
|
20230918,100300,15677750,6370,6370,6370,6370,1
|
|
20230918,100200,15671380,6370,6370,6370,6370,1
|
|
20230918,100100,15665010,6360,6360,6360,6360,0
|
|
20230918,100000,15665010,6360,6360,6360,6360,2
|
|
20230918,095900,15652290,6370,6370,6370,6370,2
|
|
20230918,095800,15639550,6380,6380,6380,6380,0
|
|
20230918,095700,15639550,6380,6380,6380,6380,1
|
|
20230918,095600,15633170,6380,6380,6380,6380,0
|
|
20230918,095500,15633170,6380,6380,6380,6380,140
|
|
20230918,095400,14739970,6380,6380,6380,6380,0
|
|
20230918,095300,14739970,6380,6380,6380,6380,0
|
|
20230918,095200,14739970,6380,6380,6380,6380,1
|
|
20230918,095100,14733590,6380,6380,6380,6380,0
|
|
20230918,095000,14733590,6380,6370,6380,6370,33
|
|
20230918,094900,14523100,6370,6370,6380,6370,100
|
|
20230918,094800,13886070,6370,6360,6370,6360,100
|
|
20230918,094700,13249800,6360,6360,6360,6360,1
|
|
20230918,094600,13243440,6340,6340,6340,6340,0
|
|
20230918,094500,13243440,6340,6340,6340,6340,0
|
|
20230918,094400,13243440,6340,6340,6340,6340,0
|
|
20230918,094300,13243440,6340,6340,6340,6340,0
|
|
20230918,094200,13243440,6340,6340,6340,6340,1
|
|
20230918,094100,13237100,6330,6330,6330,6330,90
|
|
20230918,094000,12667400,6330,6330,6330,6330,0
|
|
20230918,093900,12667400,6330,6330,6330,6330,0
|
|
20230918,093800,12667400,6330,6330,6330,6330,0
|
|
20230918,093700,12667400,6330,6330,6330,6330,1
|
|
20230918,093600,12661070,6310,6350,6350,6310,301
|
|
20230918,093500,10759650,6360,6360,6360,6360,0
|
|
20230918,093400,10759650,6360,6360,6360,6360,0
|
|
20230918,093300,10759650,6360,6360,6360,6360,5
|
|
20230918,093200,10727850,6350,6350,6350,6350,0
|
|
20230918,093100,10727850,6350,6350,6350,6350,0
|
|
20230918,093000,10727850,6350,6350,6350,6350,0
|
|
20230918,092900,10727850,6350,6350,6350,6350,0
|
|
20230918,092800,10727850,6350,6350,6350,6350,0
|
|
20230918,092700,10727850,6350,6350,6350,6350,0
|
|
20230918,092600,10727850,6350,6370,6370,6350,3
|
|
20230918,092500,10708780,6380,6380,6380,6380,0
|
|
20230918,092400,10708780,6380,6380,6380,6380,0
|
|
20230918,092300,10708780,6380,6380,6380,6380,0
|
|
20230918,092200,10708780,6380,6380,6380,6380,0
|
|
20230918,092100,10708780,6380,6380,6380,6380,3
|
|
20230918,092000,10689640,6370,6370,6370,6370,1
|
|
20230918,091900,10683270,6340,6340,6340,6340,0
|
|
20230918,091800,10683270,6340,6340,6340,6340,0
|
|
20230918,091700,10683270,6340,6340,6340,6340,0
|
|
20230918,091600,10683270,6340,6350,6350,6340,22
|
|
20230918,091500,10543590,6370,6350,6370,6350,11
|
|
20230918,091400,10473720,6340,6360,6360,6340,119
|
|
20230918,091300,9719140,6340,6340,6340,6340,0
|
|
20230918,091200,9719140,6340,6340,6340,6340,7
|
|
20230918,091100,9674760,6380,6380,6380,6380,0
|
|
20230918,091000,9674760,6380,6380,6380,6380,0
|
|
20230918,090900,9674760,6380,6380,6380,6380,0
|
|
20230918,090800,9674760,6380,6380,6380,6380,3
|
|
20230918,090700,9655620,6380,6380,6380,6380,0
|
|
20230918,090600,9655620,6380,6380,6380,6380,153
|
|
20230918,090500,8679480,6380,6320,6380,6320,301
|
|
20230918,090400,6769300,6290,6320,6320,6290,7
|
|
20230918,090300,6725210,6310,6310,6310,6310,28
|
|
20230918,090200,6548530,6320,6340,6340,6320,256
|
|
20230918,090100,4930040,6360,6360,6360,6360,1
|
|
20230918,090000,4923680,6340,6320,6340,6320,779
|