683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,202000,55147700,6740,6740,6740,6740,80
|
|
20230918,201900,55147700,6740,6740,6740,6740,0
|
|
20230918,201800,55147700,6740,6740,6740,6740,0
|
|
20230918,201700,55147700,6740,6740,6740,6740,0
|
|
20230918,201600,55147700,6740,6740,6740,6740,0
|
|
20230918,201500,55147700,6740,6740,6740,6740,0
|
|
20230918,201400,55147700,6740,6740,6740,6740,0
|
|
20230918,201300,55147700,6740,6740,6740,6740,0
|
|
20230918,201200,55147700,6740,6740,6740,6740,0
|
|
20230918,201100,55147700,6740,6740,6740,6740,0
|
|
20230918,201000,55147700,6740,6740,6740,6740,0
|
|
20230918,200900,55147700,6740,6740,6740,6740,0
|
|
20230918,200800,55147700,6740,6740,6740,6740,0
|
|
20230918,200700,55147700,6740,6740,6740,6740,0
|
|
20230918,200600,55147700,6740,6740,6740,6740,0
|
|
20230918,200500,55147700,6740,6740,6740,6740,0
|
|
20230918,200400,55147700,6740,6740,6740,6740,0
|
|
20230918,200300,55147700,6740,6740,6740,6740,0
|
|
20230918,200200,55147700,6740,6740,6740,6740,0
|
|
20230918,200100,55147700,6740,6740,6740,6740,0
|
|
20230918,200000,55147700,6740,6740,6740,6740,0
|
|
20230918,195900,55147700,6740,6740,6740,6740,0
|
|
20230918,195800,55147700,6740,6740,6740,6740,0
|
|
20230918,195700,55147700,6740,6740,6740,6740,0
|
|
20230918,195600,55147700,6740,6740,6740,6740,0
|
|
20230918,195500,55147700,6740,6740,6740,6740,0
|
|
20230918,195400,55147700,6740,6740,6740,6740,0
|
|
20230918,195300,55147700,6740,6740,6740,6740,0
|
|
20230918,195200,55147700,6740,6740,6740,6740,0
|
|
20230918,195100,55147700,6740,6740,6740,6740,0
|
|
20230918,195000,55147700,6740,6740,6740,6740,80
|
|
20230918,194900,55147700,6740,6740,6740,6740,0
|
|
20230918,194800,55147700,6740,6740,6740,6740,0
|
|
20230918,194700,55147700,6740,6740,6740,6740,0
|
|
20230918,194600,55147700,6740,6740,6740,6740,0
|
|
20230918,194500,55147700,6740,6740,6740,6740,0
|
|
20230918,194400,55147700,6740,6740,6740,6740,0
|
|
20230918,194300,55147700,6740,6740,6740,6740,0
|
|
20230918,194200,55147700,6740,6740,6740,6740,0
|
|
20230918,194100,55147700,6740,6740,6740,6740,0
|
|
20230918,194000,55147700,6740,6740,6740,6740,0
|
|
20230918,193900,55147700,6740,6740,6740,6740,0
|
|
20230918,193800,55147700,6740,6740,6740,6740,0
|
|
20230918,193700,55147700,6740,6740,6740,6740,0
|
|
20230918,193600,55147700,6740,6740,6740,6740,0
|
|
20230918,193500,55147700,6740,6740,6740,6740,0
|
|
20230918,193400,55147700,6740,6740,6740,6740,0
|
|
20230918,193300,55147700,6740,6740,6740,6740,0
|
|
20230918,193200,55147700,6740,6740,6740,6740,0
|
|
20230918,193100,55147700,6740,6740,6740,6740,0
|
|
20230918,193000,55147700,6740,6740,6740,6740,0
|
|
20230918,192900,55147700,6740,6740,6740,6740,0
|
|
20230918,192800,55147700,6740,6740,6740,6740,0
|
|
20230918,192700,55147700,6740,6740,6740,6740,0
|
|
20230918,192600,55147700,6740,6740,6740,6740,0
|
|
20230918,192500,55147700,6740,6740,6740,6740,0
|
|
20230918,192400,55147700,6740,6740,6740,6740,0
|
|
20230918,192300,55147700,6740,6740,6740,6740,0
|
|
20230918,192200,55147700,6740,6740,6740,6740,0
|
|
20230918,192100,55147700,6740,6740,6740,6740,0
|
|
20230918,192000,55147700,6740,6740,6740,6740,80
|
|
20230918,191900,55147700,6740,6740,6740,6740,0
|
|
20230918,191800,55147700,6740,6740,6740,6740,0
|
|
20230918,191700,55147700,6740,6740,6740,6740,0
|
|
20230918,191600,55147700,6740,6740,6740,6740,0
|
|
20230918,191500,55147700,6740,6740,6740,6740,0
|
|
20230918,191400,55147700,6740,6740,6740,6740,0
|
|
20230918,191300,55147700,6740,6740,6740,6740,0
|
|
20230918,191200,55147700,6740,6740,6740,6740,0
|
|
20230918,191100,55147700,6740,6740,6740,6740,0
|
|
20230918,191000,55147700,6740,6740,6740,6740,0
|
|
20230918,190900,55147700,6740,6740,6740,6740,0
|
|
20230918,190800,55147700,6740,6740,6740,6740,0
|
|
20230918,190700,55147700,6740,6740,6740,6740,0
|
|
20230918,190600,55147700,6740,6740,6740,6740,0
|
|
20230918,190500,55147700,6740,6740,6740,6740,0
|
|
20230918,190400,55147700,6740,6740,6740,6740,0
|
|
20230918,190300,55147700,6740,6740,6740,6740,0
|
|
20230918,190200,55147700,6740,6740,6740,6740,0
|
|
20230918,190100,55147700,6740,6740,6740,6740,0
|
|
20230918,190000,55147700,6740,6740,6740,6740,0
|
|
20230918,185900,55147700,6740,6740,6740,6740,0
|
|
20230918,185800,55147700,6740,6740,6740,6740,0
|
|
20230918,185700,55147700,6740,6740,6740,6740,0
|
|
20230918,185600,55147700,6740,6740,6740,6740,0
|
|
20230918,185500,55147700,6740,6740,6740,6740,0
|
|
20230918,185400,55147700,6740,6740,6740,6740,0
|
|
20230918,185300,55147700,6740,6740,6740,6740,0
|
|
20230918,185200,55147700,6740,6740,6740,6740,0
|
|
20230918,185100,55147700,6740,6740,6740,6740,0
|
|
20230918,185000,55147700,6740,6740,6740,6740,80
|
|
20230918,184900,55147700,6740,6740,6740,6740,0
|
|
20230918,184800,55147700,6740,6740,6740,6740,0
|
|
20230918,184700,55147700,6740,6740,6740,6740,0
|
|
20230918,184600,55147700,6740,6740,6740,6740,0
|
|
20230918,184500,55147700,6740,6740,6740,6740,0
|
|
20230918,184400,55147700,6740,6740,6740,6740,0
|
|
20230918,184300,55147700,6740,6740,6740,6740,0
|
|
20230918,184200,55147700,6740,6740,6740,6740,0
|
|
20230918,184100,55147700,6740,6740,6740,6740,0
|
|
20230918,184000,55147700,6740,6740,6740,6740,0
|
|
20230918,183900,55147700,6740,6740,6740,6740,0
|
|
20230918,183800,55147700,6740,6740,6740,6740,0
|
|
20230918,183700,55147700,6740,6740,6740,6740,0
|
|
20230918,183600,55147700,6740,6740,6740,6740,0
|
|
20230918,183500,55147700,6740,6740,6740,6740,0
|
|
20230918,183400,55147700,6740,6740,6740,6740,0
|
|
20230918,183300,55147700,6740,6740,6740,6740,0
|
|
20230918,183200,55147700,6740,6740,6740,6740,0
|
|
20230918,183100,55147700,6740,6740,6740,6740,0
|
|
20230918,183000,55147700,6740,6740,6740,6740,0
|
|
20230918,182900,55147700,6740,6740,6740,6740,0
|
|
20230918,182800,55147700,6740,6740,6740,6740,0
|
|
20230918,182700,55147700,6740,6740,6740,6740,0
|
|
20230918,182600,55147700,6740,6740,6740,6740,0
|
|
20230918,182500,55147700,6740,6740,6740,6740,0
|
|
20230918,182400,55147700,6740,6740,6740,6740,0
|
|
20230918,182300,55147700,6740,6740,6740,6740,0
|
|
20230918,182200,55147700,6740,6740,6740,6740,0
|
|
20230918,182100,55147700,6740,6740,6740,6740,0
|
|
20230918,182000,55147700,6740,6740,6740,6740,80
|
|
20230918,181900,55147700,6740,6740,6740,6740,0
|
|
20230918,181800,55147700,6740,6740,6740,6740,0
|
|
20230918,181700,55147700,6740,6740,6740,6740,0
|
|
20230918,181600,55147700,6740,6740,6740,6740,0
|
|
20230918,181500,55147700,6740,6740,6740,6740,0
|
|
20230918,181400,55147700,6740,6740,6740,6740,0
|
|
20230918,181300,55147700,6740,6740,6740,6740,0
|
|
20230918,181200,55147700,6740,6740,6740,6740,0
|
|
20230918,181100,55147700,6740,6740,6740,6740,0
|
|
20230918,181000,55147700,6740,6740,6740,6740,0
|
|
20230918,180900,55147700,6740,6740,6740,6740,0
|
|
20230918,180800,55147700,6740,6740,6740,6740,0
|
|
20230918,180700,55147700,6740,6740,6740,6740,0
|
|
20230918,180600,55147700,6740,6740,6740,6740,0
|
|
20230918,180500,55147700,6740,6740,6740,6740,0
|
|
20230918,180400,55147700,6740,6740,6740,6740,0
|
|
20230918,180300,55147700,6740,6740,6740,6740,0
|
|
20230918,180200,55147700,6740,6740,6740,6740,0
|
|
20230918,180100,55147700,6740,6740,6740,6740,0
|
|
20230918,180000,55147700,6740,6740,6740,6740,0
|
|
20230918,175900,55147700,6740,6740,6740,6740,0
|
|
20230918,175800,55147700,6740,6740,6740,6740,0
|
|
20230918,175700,55147700,6740,6740,6740,6740,0
|
|
20230918,175600,55147700,6740,6740,6740,6740,0
|
|
20230918,175500,55147700,6740,6740,6740,6740,0
|
|
20230918,175400,55147700,6740,6740,6740,6740,0
|
|
20230918,175300,55147700,6740,6740,6740,6740,0
|
|
20230918,175200,55147700,6740,6740,6740,6740,0
|
|
20230918,175100,55147700,6740,6740,6740,6740,0
|
|
20230918,175000,55147700,6740,6740,6740,6740,80
|
|
20230918,174900,55147700,6740,6740,6740,6740,0
|
|
20230918,174800,55147700,6740,6740,6740,6740,0
|
|
20230918,174700,55147700,6740,6740,6740,6740,0
|
|
20230918,174600,55147700,6740,6740,6740,6740,0
|
|
20230918,174500,55147700,6740,6740,6740,6740,0
|
|
20230918,174400,55147700,6740,6740,6740,6740,0
|
|
20230918,174300,55147700,6740,6740,6740,6740,0
|
|
20230918,174200,55147700,6740,6740,6740,6740,0
|
|
20230918,174100,55147700,6740,6740,6740,6740,0
|
|
20230918,174000,55147700,6740,6740,6740,6740,0
|
|
20230918,173900,55147700,6740,6740,6740,6740,0
|
|
20230918,173800,55147700,6740,6740,6740,6740,0
|
|
20230918,173700,55147700,6740,6740,6740,6740,0
|
|
20230918,173600,55147700,6740,6740,6740,6740,0
|
|
20230918,173500,55147700,6740,6740,6740,6740,0
|
|
20230918,173400,55147700,6740,6740,6740,6740,0
|
|
20230918,173300,55147700,6740,6740,6740,6740,0
|
|
20230918,173200,55147700,6740,6740,6740,6740,0
|
|
20230918,173100,55147700,6740,6740,6740,6740,0
|
|
20230918,173000,55147700,6740,6740,6740,6740,0
|
|
20230918,172900,55147700,6740,6740,6740,6740,0
|
|
20230918,172800,55147700,6740,6740,6740,6740,0
|
|
20230918,172700,55147700,6740,6740,6740,6740,0
|
|
20230918,172600,55147700,6740,6740,6740,6740,0
|
|
20230918,172500,55147700,6740,6740,6740,6740,0
|
|
20230918,172400,55147700,6740,6740,6740,6740,0
|
|
20230918,172300,55147700,6740,6740,6740,6740,0
|
|
20230918,172200,55147700,6740,6740,6740,6740,0
|
|
20230918,172100,55147700,6740,6740,6740,6740,0
|
|
20230918,172000,55147700,6740,6740,6740,6740,80
|
|
20230918,171900,55147700,6740,6740,6740,6740,0
|
|
20230918,171800,55147700,6740,6740,6740,6740,0
|
|
20230918,171700,55147700,6740,6740,6740,6740,0
|
|
20230918,171600,55147700,6740,6740,6740,6740,0
|
|
20230918,171500,55147700,6740,6740,6740,6740,0
|
|
20230918,171400,55147700,6740,6740,6740,6740,0
|
|
20230918,171300,55147700,6740,6740,6740,6740,0
|
|
20230918,171200,55147700,6740,6740,6740,6740,0
|
|
20230918,171100,55147700,6740,6740,6740,6740,0
|
|
20230918,171000,55147700,6740,6740,6740,6740,0
|
|
20230918,170900,55147700,6740,6740,6740,6740,0
|
|
20230918,170800,55147700,6740,6740,6740,6740,0
|
|
20230918,170700,55147700,6740,6740,6740,6740,0
|
|
20230918,170600,55147700,6740,6740,6740,6740,0
|
|
20230918,170500,55147700,6740,6740,6740,6740,0
|
|
20230918,170400,55147700,6740,6740,6740,6740,0
|
|
20230918,170300,55147700,6740,6740,6740,6740,0
|
|
20230918,170200,55147700,6740,6740,6740,6740,0
|
|
20230918,170100,55147700,6740,6740,6740,6740,0
|
|
20230918,170000,55147700,6740,6740,6740,6740,0
|
|
20230918,165900,55147700,6740,6740,6740,6740,0
|
|
20230918,165800,55147700,6740,6740,6740,6740,0
|
|
20230918,165700,55147700,6740,6740,6740,6740,0
|
|
20230918,165600,55147700,6740,6740,6740,6740,0
|
|
20230918,165500,55147700,6740,6740,6740,6740,0
|
|
20230918,165400,55147700,6740,6740,6740,6740,0
|
|
20230918,165300,55147700,6740,6740,6740,6740,0
|
|
20230918,165200,55147700,6740,6740,6740,6740,0
|
|
20230918,165100,55147700,6740,6740,6740,6740,0
|
|
20230918,165000,55147700,6740,6740,6740,6740,80
|
|
20230918,164900,55147700,6740,6740,6740,6740,0
|
|
20230918,164800,55147700,6740,6740,6740,6740,0
|
|
20230918,164700,55147700,6740,6740,6740,6740,0
|
|
20230918,164600,55147700,6740,6740,6740,6740,0
|
|
20230918,164500,55147700,6740,6740,6740,6740,0
|
|
20230918,164400,55147700,6740,6740,6740,6740,0
|
|
20230918,164300,55147700,6740,6740,6740,6740,0
|
|
20230918,164200,55147700,6740,6740,6740,6740,0
|
|
20230918,164100,55147700,6740,6740,6740,6740,0
|
|
20230918,164000,55147700,6740,6740,6740,6740,0
|
|
20230918,163900,55147700,6740,6740,6740,6740,0
|
|
20230918,163800,55147700,6740,6740,6740,6740,0
|
|
20230918,163700,55147700,6740,6740,6740,6740,0
|
|
20230918,163600,55147700,6740,6740,6740,6740,0
|
|
20230918,163500,55147700,6740,6740,6740,6740,0
|
|
20230918,163400,55147700,6740,6740,6740,6740,0
|
|
20230918,163300,55147700,6740,6740,6740,6740,0
|
|
20230918,163200,55147700,6740,6740,6740,6740,0
|
|
20230918,163100,55147700,6740,6740,6740,6740,0
|
|
20230918,163000,55147700,6740,6740,6740,6740,0
|
|
20230918,162900,55147700,6740,6740,6740,6740,0
|
|
20230918,162800,55147700,6740,6740,6740,6740,0
|
|
20230918,162700,55147700,6740,6740,6740,6740,0
|
|
20230918,162600,55147700,6740,6740,6740,6740,0
|
|
20230918,162500,55147700,6740,6740,6740,6740,0
|
|
20230918,162400,55147700,6740,6740,6740,6740,0
|
|
20230918,162300,55147700,6740,6740,6740,6740,0
|
|
20230918,162200,55147700,6740,6740,6740,6740,0
|
|
20230918,162100,55147700,6740,6740,6740,6740,0
|
|
20230918,162000,55147700,6740,6740,6740,6740,80
|
|
20230918,161900,55147700,6740,6740,6740,6740,0
|
|
20230918,161800,55147700,6740,6740,6740,6740,0
|
|
20230918,161700,55147700,6740,6740,6740,6740,0
|
|
20230918,161600,55147700,6740,6740,6740,6740,0
|
|
20230918,161500,55147700,6740,6740,6740,6740,0
|
|
20230918,161400,55147700,6740,6740,6740,6740,0
|
|
20230918,161300,55147700,6740,6740,6740,6740,0
|
|
20230918,161200,55147700,6740,6740,6740,6740,0
|
|
20230918,161100,55147700,6740,6740,6740,6740,0
|
|
20230918,161000,55147700,6740,6740,6740,6740,0
|
|
20230918,160900,55147700,6740,6740,6740,6740,0
|
|
20230918,160800,55147700,6740,6740,6740,6740,0
|
|
20230918,160700,55147700,6740,6740,6740,6740,0
|
|
20230918,160600,55147700,6740,6740,6740,6740,0
|
|
20230918,160500,55147700,6740,6740,6740,6740,0
|
|
20230918,160400,55147700,6740,6740,6740,6740,0
|
|
20230918,160300,55147700,6740,6740,6740,6740,0
|
|
20230918,160200,55147700,6740,6740,6740,6740,0
|
|
20230918,160100,55147700,6740,6740,6740,6740,0
|
|
20230918,160000,55147700,6740,6740,6740,6740,0
|
|
20230918,155900,55147700,6740,6740,6740,6740,0
|
|
20230918,155800,55147700,6740,6740,6740,6740,0
|
|
20230918,155700,55147700,6740,6740,6740,6740,0
|
|
20230918,155600,55147700,6740,6740,6740,6740,0
|
|
20230918,155500,55147700,6740,6740,6740,6740,0
|
|
20230918,155400,55147700,6740,6740,6740,6740,0
|
|
20230918,155300,55147700,6740,6740,6740,6740,0
|
|
20230918,155200,55147700,6740,6740,6740,6740,0
|
|
20230918,155100,55147700,6740,6740,6740,6740,0
|
|
20230918,155000,55147700,6740,6740,6740,6740,80
|
|
20230918,154900,55147700,6740,6740,6740,6740,0
|
|
20230918,154800,55147700,6740,6740,6740,6740,0
|
|
20230918,154700,55147700,6740,6740,6740,6740,0
|
|
20230918,154600,55147700,6740,6740,6740,6740,0
|
|
20230918,154500,55147700,6740,6740,6740,6740,0
|
|
20230918,154400,55147700,6740,6740,6740,6740,0
|
|
20230918,154300,55147700,6740,6740,6740,6740,0
|
|
20230918,154200,55147700,6740,6740,6740,6740,0
|
|
20230918,154100,55147700,6740,6740,6740,6740,0
|
|
20230918,154000,55147700,6740,6740,6740,6740,0
|
|
20230918,153900,55147700,6740,6740,6740,6740,0
|
|
20230918,153800,55147700,6740,6740,6740,6740,0
|
|
20230918,153700,55147700,6740,6740,6740,6740,0
|
|
20230918,153600,55147700,6740,6740,6740,6740,0
|
|
20230918,153500,55147700,6740,6740,6740,6740,0
|
|
20230918,153400,55147700,6740,6740,6740,6740,0
|
|
20230918,153300,55147700,6740,6740,6740,6740,0
|
|
20230918,153200,55147700,6740,6740,6740,6740,0
|
|
20230918,153100,55147700,6740,6740,6740,6740,0
|
|
20230918,153000,55147700,6740,6740,6740,6740,80
|
|
20230918,152900,54608500,6740,6740,6740,6740,0
|
|
20230918,152800,54608500,6740,6740,6740,6740,0
|
|
20230918,152700,54608500,6740,6740,6740,6740,0
|
|
20230918,152600,54608500,6740,6740,6740,6740,0
|
|
20230918,152500,54608500,6740,6740,6740,6740,0
|
|
20230918,152400,54608500,6740,6740,6740,6740,0
|
|
20230918,152300,54608500,6740,6740,6740,6740,0
|
|
20230918,152200,54608500,6740,6740,6740,6740,0
|
|
20230918,152100,54608500,6740,6740,6740,6740,0
|
|
20230918,152000,54608500,6740,6740,6740,6740,0
|
|
20230918,151900,54608500,6740,6740,6740,6740,0
|
|
20230918,151800,54608500,6740,6740,6740,6740,0
|
|
20230918,151700,54608500,6740,6740,6740,6740,0
|
|
20230918,151600,54608500,6740,6740,6740,6740,0
|
|
20230918,151500,54608500,6740,6740,6740,6740,0
|
|
20230918,151400,54608500,6740,6740,6740,6740,0
|
|
20230918,151300,54608500,6740,6740,6740,6740,0
|
|
20230918,151200,54608500,6740,6740,6740,6740,0
|
|
20230918,151100,54608500,6740,6740,6740,6740,0
|
|
20230918,151000,54608500,6740,6740,6740,6740,0
|
|
20230918,150900,54608500,6740,6740,6740,6740,0
|
|
20230918,150800,54608500,6740,6740,6740,6740,10
|
|
20230918,150700,54541100,6740,6740,6740,6740,0
|
|
20230918,150600,54541100,6740,6740,6740,6740,42
|
|
20230918,150500,54258020,6740,6740,6740,6740,0
|
|
20230918,150400,54258020,6740,6740,6740,6740,0
|
|
20230918,150300,54258020,6740,6740,6740,6740,1
|
|
20230918,150200,54251280,6750,6750,6750,6750,0
|
|
20230918,150100,54251280,6750,6750,6750,6750,0
|
|
20230918,150000,54251280,6750,6750,6750,6750,0
|
|
20230918,145900,54251280,6750,6750,6750,6750,0
|
|
20230918,145800,54251280,6750,6750,6750,6750,0
|
|
20230918,145700,54251280,6750,6750,6750,6750,0
|
|
20230918,145600,54251280,6750,6750,6750,6750,0
|
|
20230918,145500,54251280,6750,6750,6750,6750,0
|
|
20230918,145400,54251280,6750,6750,6750,6750,0
|
|
20230918,145300,54251280,6750,6750,6750,6750,0
|
|
20230918,145200,54251280,6750,6750,6750,6750,0
|
|
20230918,145100,54251280,6750,6750,6750,6750,0
|
|
20230918,145000,54251280,6750,6750,6750,6750,0
|
|
20230918,144900,54251280,6750,6750,6750,6750,0
|
|
20230918,144800,54251280,6750,6750,6750,6750,0
|
|
20230918,144700,54251280,6750,6750,6750,6750,0
|
|
20230918,144600,54251280,6750,6750,6750,6750,0
|
|
20230918,144500,54251280,6750,6750,6750,6750,0
|
|
20230918,144400,54251280,6750,6750,6750,6750,0
|
|
20230918,144300,54251280,6750,6750,6750,6750,0
|
|
20230918,144200,54251280,6750,6750,6750,6750,0
|
|
20230918,144100,54251280,6750,6750,6750,6750,0
|
|
20230918,144000,54251280,6750,6750,6750,6750,0
|
|
20230918,143900,54251280,6750,6750,6750,6750,0
|
|
20230918,143800,54251280,6750,6730,6750,6730,3
|
|
20230918,143700,54231070,6730,6730,6730,6730,80
|
|
20230918,143600,53692670,6730,6720,6730,6720,13
|
|
20230918,143500,53605280,6720,6720,6720,6720,0
|
|
20230918,143400,53605280,6720,6720,6720,6720,0
|
|
20230918,143300,53605280,6720,6720,6720,6720,50
|
|
20230918,143200,53269280,6720,6720,6720,6720,1
|
|
20230918,143100,53262560,6710,6710,6710,6710,3
|
|
20230918,143000,53242430,6710,6720,6720,6710,10
|
|
20230918,142900,53175300,6710,6710,6710,6710,0
|
|
20230918,142800,53175300,6710,6710,6710,6710,3
|
|
20230918,142700,53155170,6710,6710,6710,6710,0
|
|
20230918,142600,53155170,6710,6710,6710,6710,0
|
|
20230918,142500,53155170,6710,6710,6710,6710,0
|
|
20230918,142400,53155170,6710,6710,6710,6710,40
|
|
20230918,142300,52886770,6710,6700,6710,6700,105
|
|
20230918,142200,52183170,6700,6700,6700,6700,11
|
|
20230918,142100,52109470,6700,6700,6700,6700,0
|
|
20230918,142000,52109470,6700,6700,6700,6700,16
|
|
20230918,141900,52002270,6710,6710,6710,6710,0
|
|
20230918,141800,52002270,6710,6710,6710,6710,0
|
|
20230918,141700,52002270,6710,6710,6710,6710,0
|
|
20230918,141600,52002270,6710,6720,6720,6710,2
|
|
20230918,141500,51988840,6720,6720,6720,6720,0
|
|
20230918,141400,51988840,6720,6720,6720,6720,0
|
|
20230918,141300,51988840,6720,6720,6720,6720,0
|
|
20230918,141200,51988840,6720,6720,6720,6720,0
|
|
20230918,141100,51988840,6720,6720,6720,6720,1
|
|
20230918,141000,51982120,6680,6680,6680,6680,0
|
|
20230918,140900,51982120,6680,6680,6680,6680,0
|
|
20230918,140800,51982120,6680,6710,6710,6680,1640
|
|
20230918,140700,41015360,6720,6720,6720,6720,0
|
|
20230918,140600,41015360,6720,6720,6720,6720,0
|
|
20230918,140500,41015360,6720,6720,6720,6720,1
|
|
20230918,140400,41008640,6720,6720,6720,6720,1
|
|
20230918,140300,41001920,6710,6710,6710,6710,5
|
|
20230918,140200,40968370,6710,6710,6710,6710,0
|
|
20230918,140100,40968370,6710,6710,6710,6710,50
|
|
20230918,140000,40632870,6720,6720,6720,6720,15
|
|
20230918,135900,40532070,6730,6730,6730,6730,0
|
|
20230918,135800,40532070,6730,6730,6730,6730,0
|
|
20230918,135700,40532070,6730,6730,6730,6730,5
|
|
20230918,135600,40498420,6730,6730,6730,6730,0
|
|
20230918,135500,40498420,6730,6730,6730,6730,0
|
|
20230918,135400,40498420,6730,6730,6730,6730,0
|
|
20230918,135300,40498420,6730,6730,6730,6710,71
|
|
20230918,135200,40021770,6730,6730,6730,6730,0
|
|
20230918,135100,40021770,6730,6730,6730,6730,0
|
|
20230918,135000,40021770,6730,6730,6730,6730,0
|
|
20230918,134900,40021770,6730,6730,6730,6730,0
|
|
20230918,134800,40021770,6730,6730,6730,6730,0
|
|
20230918,134700,40021770,6730,6730,6730,6730,0
|
|
20230918,134600,40021770,6730,6730,6730,6730,0
|
|
20230918,134500,40021770,6730,6730,6730,6730,0
|
|
20230918,134400,40021770,6730,6730,6730,6730,0
|
|
20230918,134300,40021770,6730,6730,6730,6730,0
|
|
20230918,134200,40021770,6730,6730,6730,6730,0
|
|
20230918,134100,40021770,6730,6730,6730,6730,0
|
|
20230918,134000,40021770,6730,6730,6730,6730,17
|
|
20230918,133900,39907360,6730,6730,6730,6730,987
|
|
20230918,133800,33264850,6720,6720,6720,6720,3
|
|
20230918,133700,33244690,6720,6720,6720,6720,0
|
|
20230918,133600,33244690,6720,6720,6720,6720,0
|
|
20230918,133500,33244690,6720,6720,6720,6720,0
|
|
20230918,133400,33244690,6720,6720,6720,6720,0
|
|
20230918,133300,33244690,6720,6720,6720,6720,0
|
|
20230918,133200,33244690,6720,6720,6720,6720,0
|
|
20230918,133100,33244690,6720,6720,6720,6720,0
|
|
20230918,133000,33244690,6720,6720,6720,6720,0
|
|
20230918,132900,33244690,6720,6720,6720,6720,1
|
|
20230918,132800,33237970,6720,6720,6720,6720,0
|
|
20230918,132700,33237970,6720,6720,6720,6720,20
|
|
20230918,132600,33103570,6720,6720,6720,6720,0
|
|
20230918,132500,33103570,6720,6720,6720,6720,0
|
|
20230918,132400,33103570,6720,6720,6720,6720,0
|
|
20230918,132300,33103570,6720,6720,6720,6720,37
|
|
20230918,132200,32854930,6720,6720,6720,6720,20
|
|
20230918,132100,32720530,6720,6720,6720,6720,12
|
|
20230918,132000,32639890,6720,6720,6720,6720,10
|
|
20230918,131900,32572690,6720,6720,6720,6720,40
|
|
20230918,131800,32303890,6730,6730,6730,6730,0
|
|
20230918,131700,32303890,6730,6730,6730,6730,0
|
|
20230918,131600,32303890,6730,6730,6730,6730,0
|
|
20230918,131500,32303890,6730,6730,6730,6730,0
|
|
20230918,131400,32303890,6730,6730,6730,6730,60
|
|
20230918,131300,31900090,6720,6720,6720,6720,0
|
|
20230918,131200,31900090,6720,6720,6720,6720,0
|
|
20230918,131100,31900090,6720,6720,6720,6720,15
|
|
20230918,131000,31799290,6730,6730,6730,6730,0
|
|
20230918,130900,31799290,6730,6730,6730,6730,0
|
|
20230918,130800,31799290,6730,6730,6730,6730,0
|
|
20230918,130700,31799290,6730,6730,6730,6730,0
|
|
20230918,130600,31799290,6730,6730,6730,6730,0
|
|
20230918,130500,31799290,6730,6730,6730,6730,0
|
|
20230918,130400,31799290,6730,6730,6730,6730,0
|
|
20230918,130300,31799290,6730,6730,6730,6730,0
|
|
20230918,130200,31799290,6730,6730,6730,6730,0
|
|
20230918,130100,31799290,6730,6730,6730,6730,0
|
|
20230918,130000,31799290,6730,6730,6730,6730,0
|
|
20230918,125900,31799290,6730,6730,6730,6730,2
|
|
20230918,125800,31785830,6710,6710,6710,6710,0
|
|
20230918,125700,31785830,6710,6710,6710,6710,0
|
|
20230918,125600,31785830,6710,6710,6710,6710,0
|
|
20230918,125500,31785830,6710,6710,6710,6710,0
|
|
20230918,125400,31785830,6710,6710,6710,6710,4
|
|
20230918,125300,31758990,6710,6710,6710,6710,18
|
|
20230918,125200,31638210,6730,6730,6730,6730,0
|
|
20230918,125100,31638210,6730,6730,6730,6730,1
|
|
20230918,125000,31631480,6710,6710,6710,6710,0
|
|
20230918,124900,31631480,6710,6710,6710,6710,0
|
|
20230918,124800,31631480,6710,6710,6710,6710,0
|
|
20230918,124700,31631480,6710,6710,6710,6710,0
|
|
20230918,124600,31631480,6710,6710,6710,6710,0
|
|
20230918,124500,31631480,6710,6710,6710,6710,0
|
|
20230918,124400,31631480,6710,6710,6710,6710,0
|
|
20230918,124300,31631480,6710,6710,6710,6710,0
|
|
20230918,124200,31631480,6710,6710,6710,6710,0
|
|
20230918,124100,31631480,6710,6710,6710,6710,0
|
|
20230918,124000,31631480,6710,6710,6710,6710,0
|
|
20230918,123900,31631480,6710,6710,6710,6710,0
|
|
20230918,123800,31631480,6710,6710,6710,6710,0
|
|
20230918,123700,31631480,6710,6720,6720,6710,100
|
|
20230918,123600,30960390,6730,6730,6730,6730,0
|
|
20230918,123500,30960390,6730,6730,6730,6730,0
|
|
20230918,123400,30960390,6730,6730,6730,6730,0
|
|
20230918,123300,30960390,6730,6740,6740,6730,2
|
|
20230918,123200,30946920,6740,6740,6740,6740,0
|
|
20230918,123100,30946920,6740,6740,6740,6740,0
|
|
20230918,123000,30946920,6740,6740,6740,6740,100
|
|
20230918,122900,30272920,6740,6740,6740,6740,4
|
|
20230918,122800,30245960,6750,6750,6750,6750,0
|
|
20230918,122700,30245960,6750,6750,6750,6750,0
|
|
20230918,122600,30245960,6750,6750,6750,6750,0
|
|
20230918,122500,30245960,6750,6750,6750,6750,0
|
|
20230918,122400,30245960,6750,6750,6750,6750,0
|
|
20230918,122300,30245960,6750,6750,6750,6750,1
|
|
20230918,122200,30239210,6710,6720,6720,6710,75
|
|
20230918,122100,29735800,6750,6720,6750,6710,195
|
|
20230918,122000,28426290,6750,6750,6750,6750,2
|
|
20230918,121900,28412790,6750,6750,6750,6750,1
|
|
20230918,121800,28406040,6740,6740,6740,6740,194
|
|
20230918,121700,27098480,6740,6740,6740,6740,0
|
|
20230918,121600,27098480,6740,6740,6740,6740,0
|
|
20230918,121500,27098480,6740,6740,6740,6740,0
|
|
20230918,121400,27098480,6740,6740,6740,6740,0
|
|
20230918,121300,27098480,6740,6740,6740,6740,0
|
|
20230918,121200,27098480,6740,6740,6740,6740,0
|
|
20230918,121100,27098480,6740,6740,6740,6740,1
|
|
20230918,121000,27091740,6730,6730,6730,6730,0
|
|
20230918,120900,27091740,6730,6730,6730,6730,2
|
|
20230918,120800,27078280,6740,6740,6740,6740,0
|
|
20230918,120700,27078280,6740,6740,6740,6740,0
|
|
20230918,120600,27078280,6740,6740,6740,6740,1
|
|
20230918,120500,27071540,6730,6730,6730,6730,0
|
|
20230918,120400,27071540,6730,6730,6730,6730,0
|
|
20230918,120300,27071540,6730,6730,6730,6730,1
|
|
20230918,120200,27064810,6730,6730,6730,6730,0
|
|
20230918,120100,27064810,6730,6730,6730,6730,0
|
|
20230918,120000,27064810,6730,6730,6730,6730,0
|
|
20230918,115900,27064810,6730,6730,6730,6730,0
|
|
20230918,115800,27064810,6730,6730,6730,6730,0
|
|
20230918,115700,27064810,6730,6730,6730,6730,0
|
|
20230918,115600,27064810,6730,6740,6740,6730,3
|
|
20230918,115500,27044610,6740,6740,6740,6740,0
|
|
20230918,115400,27044610,6740,6740,6740,6740,1
|
|
20230918,115300,27037870,6740,6740,6740,6740,1
|
|
20230918,115200,27031130,6740,6740,6740,6740,2
|
|
20230918,115100,27017650,6740,6740,6740,6740,3
|
|
20230918,115000,26997430,6720,6720,6720,6720,0
|
|
20230918,114900,26997430,6720,6720,6720,6720,0
|
|
20230918,114800,26997430,6720,6720,6720,6720,0
|
|
20230918,114700,26997430,6720,6720,6720,6720,0
|
|
20230918,114600,26997430,6720,6720,6720,6720,0
|
|
20230918,114500,26997430,6720,6720,6720,6720,3
|
|
20230918,114400,26977270,6710,6710,6710,6710,0
|
|
20230918,114300,26977270,6710,6710,6710,6710,0
|
|
20230918,114200,26977270,6710,6710,6710,6710,0
|
|
20230918,114100,26977270,6710,6720,6720,6710,60
|
|
20230918,114000,26574080,6730,6730,6730,6730,0
|
|
20230918,113900,26574080,6730,6730,6730,6730,0
|
|
20230918,113800,26574080,6730,6730,6730,6730,0
|
|
20230918,113700,26574080,6730,6730,6730,6730,187
|
|
20230918,113600,25315570,6740,6740,6740,6740,0
|
|
20230918,113500,25315570,6740,6740,6740,6740,0
|
|
20230918,113400,25315570,6740,6740,6740,6740,0
|
|
20230918,113300,25315570,6740,6740,6740,6740,107
|
|
20230918,113200,24594390,6740,6740,6740,6740,25
|
|
20230918,113100,24425890,6740,6740,6740,6740,0
|
|
20230918,113000,24425890,6740,6740,6740,6740,0
|
|
20230918,112900,24425890,6740,6740,6740,6740,0
|
|
20230918,112800,24425890,6740,6740,6740,6740,0
|
|
20230918,112700,24425890,6740,6740,6740,6740,0
|
|
20230918,112600,24425890,6740,6740,6740,6740,0
|
|
20230918,112500,24425890,6740,6740,6740,6740,0
|
|
20230918,112400,24425890,6740,6740,6740,6740,0
|
|
20230918,112300,24425890,6740,6740,6740,6740,0
|
|
20230918,112200,24425890,6740,6740,6740,6740,0
|
|
20230918,112100,24425890,6740,6740,6740,6740,0
|
|
20230918,112000,24425890,6740,6740,6740,6740,0
|
|
20230918,111900,24425890,6740,6740,6740,6740,1
|
|
20230918,111800,24419150,6730,6730,6730,6730,0
|
|
20230918,111700,24419150,6730,6730,6730,6730,0
|
|
20230918,111600,24419150,6730,6730,6730,6730,0
|
|
20230918,111500,24419150,6730,6730,6730,6730,0
|
|
20230918,111400,24419150,6730,6730,6730,6730,0
|
|
20230918,111300,24419150,6730,6730,6730,6730,0
|
|
20230918,111200,24419150,6730,6740,6740,6730,27
|
|
20230918,111100,24237220,6760,6760,6760,6760,0
|
|
20230918,111000,24237220,6760,6760,6760,6760,0
|
|
20230918,110900,24237220,6760,6760,6760,6760,0
|
|
20230918,110800,24237220,6760,6740,6760,6740,63
|
|
20230918,110700,23812550,6740,6740,6740,6740,0
|
|
20230918,110600,23812550,6740,6740,6740,6740,0
|
|
20230918,110500,23812550,6740,6740,6740,6740,0
|
|
20230918,110400,23812550,6740,6740,6740,6740,0
|
|
20230918,110300,23812550,6740,6760,6760,6740,80
|
|
20230918,110200,23273150,6760,6760,6760,6760,0
|
|
20230918,110100,23273150,6760,6760,6760,6760,20
|
|
20230918,110000,23137950,6760,6760,6760,6760,0
|
|
20230918,105900,23137950,6760,6760,6760,6760,0
|
|
20230918,105800,23137950,6760,6760,6760,6760,1
|
|
20230918,105700,23131190,6740,6740,6740,6740,0
|
|
20230918,105600,23131190,6740,6740,6740,6740,0
|
|
20230918,105500,23131190,6740,6740,6740,6740,0
|
|
20230918,105400,23131190,6740,6740,6740,6740,0
|
|
20230918,105300,23131190,6740,6740,6740,6740,0
|
|
20230918,105200,23131190,6740,6740,6740,6740,0
|
|
20230918,105100,23131190,6740,6740,6740,6740,0
|
|
20230918,105000,23131190,6740,6740,6740,6740,0
|
|
20230918,104900,23131190,6740,6740,6740,6740,0
|
|
20230918,104800,23131190,6740,6740,6740,6740,0
|
|
20230918,104700,23131190,6740,6740,6740,6740,0
|
|
20230918,104600,23131190,6740,6740,6740,6740,0
|
|
20230918,104500,23131190,6740,6740,6740,6740,0
|
|
20230918,104400,23131190,6740,6740,6740,6740,0
|
|
20230918,104300,23131190,6740,6740,6740,6740,0
|
|
20230918,104200,23131190,6740,6740,6740,6740,1
|
|
20230918,104100,23124450,6760,6760,6760,6760,0
|
|
20230918,104000,23124450,6760,6760,6760,6760,0
|
|
20230918,103900,23124450,6760,6760,6760,6760,0
|
|
20230918,103800,23124450,6760,6760,6760,6760,0
|
|
20230918,103700,23124450,6760,6760,6760,6760,0
|
|
20230918,103600,23124450,6760,6760,6760,6760,0
|
|
20230918,103500,23124450,6760,6760,6760,6760,0
|
|
20230918,103400,23124450,6760,6760,6760,6760,0
|
|
20230918,103300,23124450,6760,6730,6760,6730,28
|
|
20230918,103200,22935980,6760,6760,6760,6760,1
|
|
20230918,103100,22929220,6740,6740,6740,6740,0
|
|
20230918,103000,22929220,6740,6740,6740,6740,1
|
|
20230918,102900,22922480,6740,6740,6740,6740,0
|
|
20230918,102800,22922480,6740,6740,6740,6740,0
|
|
20230918,102700,22922480,6740,6740,6740,6740,1
|
|
20230918,102600,22915740,6740,6740,6740,6740,0
|
|
20230918,102500,22915740,6740,6740,6740,6740,5
|
|
20230918,102400,22882040,6740,6740,6740,6740,0
|
|
20230918,102300,22882040,6740,6740,6740,6740,0
|
|
20230918,102200,22882040,6740,6740,6740,6740,0
|
|
20230918,102100,22882040,6740,6740,6740,6740,0
|
|
20230918,102000,22882040,6740,6740,6740,6740,0
|
|
20230918,101900,22882040,6740,6740,6740,6740,20
|
|
20230918,101800,22747240,6740,6750,6750,6740,102
|
|
20230918,101700,22059740,6770,6770,6770,6770,0
|
|
20230918,101600,22059740,6770,6770,6770,6770,0
|
|
20230918,101500,22059740,6770,6770,6770,6770,0
|
|
20230918,101400,22059740,6770,6770,6770,6770,0
|
|
20230918,101300,22059740,6770,6770,6770,6770,14
|
|
20230918,101200,21964960,6770,6770,6770,6770,0
|
|
20230918,101100,21964960,6770,6770,6770,6770,0
|
|
20230918,101000,21964960,6770,6770,6770,6770,68
|
|
20230918,100900,21504600,6760,6760,6760,6760,50
|
|
20230918,100800,21166600,6760,6760,6760,6760,0
|
|
20230918,100700,21166600,6760,6760,6760,6760,0
|
|
20230918,100600,21166600,6760,6760,6760,6760,0
|
|
20230918,100500,21166600,6760,6760,6760,6760,3
|
|
20230918,100400,21146320,6770,6770,6770,6770,5
|
|
20230918,100300,21112470,6770,6770,6770,6770,11
|
|
20230918,100200,21038000,6720,6740,6740,6720,3
|
|
20230918,100100,21017810,6770,6770,6780,6770,39
|
|
20230918,100000,20753760,6770,6770,6770,6770,1
|
|
20230918,095900,20746990,6760,6750,6760,6750,182
|
|
20230918,095800,19516790,6750,6750,6750,6750,0
|
|
20230918,095700,19516790,6750,6750,6750,6750,0
|
|
20230918,095600,19516790,6750,6750,6750,6750,0
|
|
20230918,095500,19516790,6750,6750,6750,6750,0
|
|
20230918,095400,19516790,6750,6750,6750,6750,0
|
|
20230918,095300,19516790,6750,6750,6750,6750,2
|
|
20230918,095200,19503290,6750,6750,6750,6750,3
|
|
20230918,095100,19483040,6740,6740,6740,6740,0
|
|
20230918,095000,19483040,6740,6740,6740,6740,0
|
|
20230918,094900,19483040,6740,6740,6740,6740,2
|
|
20230918,094800,19469560,6740,6740,6740,6740,0
|
|
20230918,094700,19469560,6740,6740,6740,6740,1
|
|
20230918,094600,19462820,6740,6740,6740,6740,100
|
|
20230918,094500,18788820,6740,6740,6740,6740,0
|
|
20230918,094400,18788820,6740,6740,6740,6740,0
|
|
20230918,094300,18788820,6740,6740,6740,6740,0
|
|
20230918,094200,18788820,6740,6740,6740,6740,1
|
|
20230918,094100,18782080,6740,6740,6740,6740,0
|
|
20230918,094000,18782080,6740,6740,6740,6740,0
|
|
20230918,093900,18782080,6740,6740,6740,6740,5
|
|
20230918,093800,18748380,6740,6740,6740,6740,1
|
|
20230918,093700,18741640,6740,6740,6740,6740,100
|
|
20230918,093600,18067640,6740,6740,6740,6740,0
|
|
20230918,093500,18067640,6740,6740,6740,6740,0
|
|
20230918,093400,18067640,6740,6730,6740,6670,830
|
|
20230918,093300,12520080,6730,6730,6730,6730,10
|
|
20230918,093200,12452780,6730,6730,6730,6730,0
|
|
20230918,093100,12452780,6730,6730,6730,6730,0
|
|
20230918,093000,12452780,6730,6700,6730,6700,48
|
|
20230918,092900,12131150,6730,6700,6730,6700,80
|
|
20230918,092800,11595090,6700,6710,6710,6700,150
|
|
20230918,092700,10589030,6720,6720,6720,6720,0
|
|
20230918,092600,10589030,6720,6720,6720,6720,0
|
|
20230918,092500,10589030,6720,6720,6720,6720,0
|
|
20230918,092400,10589030,6720,6720,6720,6720,0
|
|
20230918,092300,10589030,6720,6720,6720,6720,0
|
|
20230918,092200,10589030,6720,6720,6720,6720,6
|
|
20230918,092100,10548710,6740,6740,6740,6740,0
|
|
20230918,092000,10548710,6740,6740,6740,6740,0
|
|
20230918,091900,10548710,6740,6740,6740,6740,0
|
|
20230918,091800,10548710,6740,6740,6740,6740,0
|
|
20230918,091700,10548710,6740,6740,6740,6740,0
|
|
20230918,091600,10548710,6740,6740,6740,6740,1
|
|
20230918,091500,10541970,6730,6730,6730,6730,0
|
|
20230918,091400,10541970,6730,6730,6730,6730,0
|
|
20230918,091300,10541970,6730,6720,6730,6720,96
|
|
20230918,091200,9896330,6690,6690,6690,6690,100
|
|
20230918,091100,9227330,6670,6670,6670,6670,0
|
|
20230918,091000,9227330,6670,6680,6720,6670,97
|
|
20230918,090900,8580150,6680,6690,6690,6680,344
|
|
20230918,090800,6280620,6690,6700,6700,6680,252
|
|
20230918,090700,4595230,6720,6720,6720,6700,109
|
|
20230918,090600,3863550,6730,6710,6730,6710,49
|
|
20230918,090500,3534700,6710,6720,6720,6710,231
|
|
20230918,090400,1983730,6730,6730,6740,6730,102
|
|
20230918,090300,1297080,6740,6760,6760,6740,129
|
|
20230918,090200,426990,6770,6780,6780,6770,41
|
|
20230918,090100,149360,6780,6790,6790,6780,4
|
|
20230918,090000,122220,6790,6790,6790,6790,18
|