688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202500,83049630,6300,6300,6300,6300,591
|
|
20230925,202400,83049630,6300,6300,6300,6300,0
|
|
20230925,202300,83049630,6300,6300,6300,6300,0
|
|
20230925,202200,83049630,6300,6300,6300,6300,0
|
|
20230925,202100,83049630,6300,6300,6300,6300,0
|
|
20230925,202000,83049630,6300,6300,6300,6300,0
|
|
20230925,201900,83049630,6300,6300,6300,6300,0
|
|
20230925,201800,83049630,6300,6300,6300,6300,0
|
|
20230925,201700,83049630,6300,6300,6300,6300,0
|
|
20230925,201600,83049630,6300,6300,6300,6300,0
|
|
20230925,201500,83049630,6300,6300,6300,6300,0
|
|
20230925,201400,83049630,6300,6300,6300,6300,0
|
|
20230925,201300,83049630,6300,6300,6300,6300,0
|
|
20230925,201200,83049630,6300,6300,6300,6300,0
|
|
20230925,201100,83049630,6300,6300,6300,6300,0
|
|
20230925,201000,83049630,6300,6300,6300,6300,0
|
|
20230925,200900,83049630,6300,6300,6300,6300,0
|
|
20230925,200800,83049630,6300,6300,6300,6300,0
|
|
20230925,200700,83049630,6300,6300,6300,6300,0
|
|
20230925,200600,83049630,6300,6300,6300,6300,0
|
|
20230925,200500,83049630,6300,6300,6300,6300,0
|
|
20230925,200400,83049630,6300,6300,6300,6300,0
|
|
20230925,200300,83049630,6300,6300,6300,6300,0
|
|
20230925,200200,83049630,6300,6300,6300,6300,0
|
|
20230925,200100,83049630,6300,6300,6300,6300,0
|
|
20230925,200000,83049630,6300,6300,6300,6300,0
|
|
20230925,195900,83049630,6300,6300,6300,6300,0
|
|
20230925,195800,83049630,6300,6300,6300,6300,0
|
|
20230925,195700,83049630,6300,6300,6300,6300,0
|
|
20230925,195600,83049630,6300,6300,6300,6300,0
|
|
20230925,195500,83049630,6300,6300,6300,6300,591
|
|
20230925,195400,83049630,6300,6300,6300,6300,0
|
|
20230925,195300,83049630,6300,6300,6300,6300,0
|
|
20230925,195200,83049630,6300,6300,6300,6300,0
|
|
20230925,195100,83049630,6300,6300,6300,6300,0
|
|
20230925,195000,83049630,6300,6300,6300,6300,0
|
|
20230925,194900,83049630,6300,6300,6300,6300,0
|
|
20230925,194800,83049630,6300,6300,6300,6300,0
|
|
20230925,194700,83049630,6300,6300,6300,6300,0
|
|
20230925,194600,83049630,6300,6300,6300,6300,0
|
|
20230925,194500,83049630,6300,6300,6300,6300,0
|
|
20230925,194400,83049630,6300,6300,6300,6300,0
|
|
20230925,194300,83049630,6300,6300,6300,6300,0
|
|
20230925,194200,83049630,6300,6300,6300,6300,0
|
|
20230925,194100,83049630,6300,6300,6300,6300,0
|
|
20230925,194000,83049630,6300,6300,6300,6300,0
|
|
20230925,193900,83049630,6300,6300,6300,6300,0
|
|
20230925,193800,83049630,6300,6300,6300,6300,0
|
|
20230925,193700,83049630,6300,6300,6300,6300,0
|
|
20230925,193600,83049630,6300,6300,6300,6300,0
|
|
20230925,193500,83049630,6300,6300,6300,6300,0
|
|
20230925,193400,83049630,6300,6300,6300,6300,0
|
|
20230925,193300,83049630,6300,6300,6300,6300,0
|
|
20230925,193200,83049630,6300,6300,6300,6300,0
|
|
20230925,193100,83049630,6300,6300,6300,6300,0
|
|
20230925,193000,83049630,6300,6300,6300,6300,0
|
|
20230925,192900,83049630,6300,6300,6300,6300,0
|
|
20230925,192800,83049630,6300,6300,6300,6300,0
|
|
20230925,192700,83049630,6300,6300,6300,6300,0
|
|
20230925,192600,83049630,6300,6300,6300,6300,0
|
|
20230925,192500,83049630,6300,6300,6300,6300,591
|
|
20230925,192400,83049630,6300,6300,6300,6300,0
|
|
20230925,192300,83049630,6300,6300,6300,6300,0
|
|
20230925,192200,83049630,6300,6300,6300,6300,0
|
|
20230925,192100,83049630,6300,6300,6300,6300,0
|
|
20230925,192000,83049630,6300,6300,6300,6300,0
|
|
20230925,191900,83049630,6300,6300,6300,6300,0
|
|
20230925,191800,83049630,6300,6300,6300,6300,0
|
|
20230925,191700,83049630,6300,6300,6300,6300,0
|
|
20230925,191600,83049630,6300,6300,6300,6300,0
|
|
20230925,191500,83049630,6300,6300,6300,6300,0
|
|
20230925,191400,83049630,6300,6300,6300,6300,0
|
|
20230925,191300,83049630,6300,6300,6300,6300,0
|
|
20230925,191200,83049630,6300,6300,6300,6300,0
|
|
20230925,191100,83049630,6300,6300,6300,6300,0
|
|
20230925,191000,83049630,6300,6300,6300,6300,0
|
|
20230925,190900,83049630,6300,6300,6300,6300,0
|
|
20230925,190800,83049630,6300,6300,6300,6300,0
|
|
20230925,190700,83049630,6300,6300,6300,6300,0
|
|
20230925,190600,83049630,6300,6300,6300,6300,0
|
|
20230925,190500,83049630,6300,6300,6300,6300,0
|
|
20230925,190400,83049630,6300,6300,6300,6300,0
|
|
20230925,190300,83049630,6300,6300,6300,6300,0
|
|
20230925,190200,83049630,6300,6300,6300,6300,0
|
|
20230925,190100,83049630,6300,6300,6300,6300,0
|
|
20230925,190000,83049630,6300,6300,6300,6300,0
|
|
20230925,185900,83049630,6300,6300,6300,6300,0
|
|
20230925,185800,83049630,6300,6300,6300,6300,0
|
|
20230925,185700,83049630,6300,6300,6300,6300,0
|
|
20230925,185600,83049630,6300,6300,6300,6300,0
|
|
20230925,185500,83049630,6300,6300,6300,6300,591
|
|
20230925,185400,83049630,6300,6300,6300,6300,0
|
|
20230925,185300,83049630,6300,6300,6300,6300,0
|
|
20230925,185200,83049630,6300,6300,6300,6300,0
|
|
20230925,185100,83049630,6300,6300,6300,6300,0
|
|
20230925,185000,83049630,6300,6300,6300,6300,0
|
|
20230925,184900,83049630,6300,6300,6300,6300,0
|
|
20230925,184800,83049630,6300,6300,6300,6300,0
|
|
20230925,184700,83049630,6300,6300,6300,6300,0
|
|
20230925,184600,83049630,6300,6300,6300,6300,0
|
|
20230925,184500,83049630,6300,6300,6300,6300,0
|
|
20230925,184400,83049630,6300,6300,6300,6300,0
|
|
20230925,184300,83049630,6300,6300,6300,6300,0
|
|
20230925,184200,83049630,6300,6300,6300,6300,0
|
|
20230925,184100,83049630,6300,6300,6300,6300,0
|
|
20230925,184000,83049630,6300,6300,6300,6300,0
|
|
20230925,183900,83049630,6300,6300,6300,6300,0
|
|
20230925,183800,83049630,6300,6300,6300,6300,0
|
|
20230925,183700,83049630,6300,6300,6300,6300,0
|
|
20230925,183600,83049630,6300,6300,6300,6300,0
|
|
20230925,183500,83049630,6300,6300,6300,6300,0
|
|
20230925,183400,83049630,6300,6300,6300,6300,0
|
|
20230925,183300,83049630,6300,6300,6300,6300,0
|
|
20230925,183200,83049630,6300,6300,6300,6300,0
|
|
20230925,183100,83049630,6300,6300,6300,6300,0
|
|
20230925,183000,83049630,6300,6300,6300,6300,0
|
|
20230925,182900,83049630,6300,6300,6300,6300,0
|
|
20230925,182800,83049630,6300,6300,6300,6300,0
|
|
20230925,182700,83049630,6300,6300,6300,6300,0
|
|
20230925,182600,83049630,6300,6300,6300,6300,0
|
|
20230925,182500,83049630,6300,6300,6300,6300,591
|
|
20230925,182400,83049630,6300,6300,6300,6300,0
|
|
20230925,182300,83049630,6300,6300,6300,6300,0
|
|
20230925,182200,83049630,6300,6300,6300,6300,0
|
|
20230925,182100,83049630,6300,6300,6300,6300,0
|
|
20230925,182000,83049630,6300,6300,6300,6300,0
|
|
20230925,181900,83049630,6300,6300,6300,6300,0
|
|
20230925,181800,83049630,6300,6300,6300,6300,0
|
|
20230925,181700,83049630,6300,6300,6300,6300,0
|
|
20230925,181600,83049630,6300,6300,6300,6300,0
|
|
20230925,181500,83049630,6300,6300,6300,6300,0
|
|
20230925,181400,83049630,6300,6300,6300,6300,0
|
|
20230925,181300,83049630,6300,6300,6300,6300,0
|
|
20230925,181200,83049630,6300,6300,6300,6300,0
|
|
20230925,181100,83049630,6300,6300,6300,6300,0
|
|
20230925,181000,83049630,6300,6300,6300,6300,0
|
|
20230925,180900,83049630,6300,6300,6300,6300,0
|
|
20230925,180800,83049630,6300,6300,6300,6300,0
|
|
20230925,180700,83049630,6300,6300,6300,6300,0
|
|
20230925,180600,83049630,6300,6300,6300,6300,0
|
|
20230925,180500,83049630,6300,6300,6300,6300,0
|
|
20230925,180400,83049630,6300,6300,6300,6300,0
|
|
20230925,180300,83049630,6300,6300,6300,6300,0
|
|
20230925,180200,83049630,6300,6300,6300,6300,0
|
|
20230925,180100,83049630,6300,6300,6300,6300,0
|
|
20230925,180000,83049630,6300,6300,6300,6300,0
|
|
20230925,175900,83049630,6300,6300,6300,6300,0
|
|
20230925,175800,83049630,6300,6300,6300,6300,0
|
|
20230925,175700,83049630,6300,6300,6300,6300,0
|
|
20230925,175600,83049630,6300,6300,6300,6300,0
|
|
20230925,175500,83049630,6300,6300,6300,6300,591
|
|
20230925,175400,83049630,6300,6300,6300,6300,0
|
|
20230925,175300,83049630,6300,6300,6300,6300,0
|
|
20230925,175200,83049630,6300,6300,6300,6300,0
|
|
20230925,175100,83049630,6300,6300,6300,6300,0
|
|
20230925,175000,83049630,6300,6300,6300,6300,0
|
|
20230925,174900,83049630,6300,6300,6300,6300,0
|
|
20230925,174800,83049630,6300,6300,6300,6300,0
|
|
20230925,174700,83049630,6300,6300,6300,6300,0
|
|
20230925,174600,83049630,6300,6300,6300,6300,0
|
|
20230925,174500,83049630,6300,6300,6300,6300,0
|
|
20230925,174400,83049630,6300,6300,6300,6300,0
|
|
20230925,174300,83049630,6300,6300,6300,6300,0
|
|
20230925,174200,83049630,6300,6300,6300,6300,0
|
|
20230925,174100,83049630,6300,6300,6300,6300,0
|
|
20230925,174000,83049630,6300,6300,6300,6300,0
|
|
20230925,173900,83049630,6300,6300,6300,6300,0
|
|
20230925,173800,83049630,6300,6300,6300,6300,0
|
|
20230925,173700,83049630,6300,6300,6300,6300,0
|
|
20230925,173600,83049630,6300,6300,6300,6300,0
|
|
20230925,173500,83049630,6300,6300,6300,6300,0
|
|
20230925,173400,83049630,6300,6300,6300,6300,0
|
|
20230925,173300,83049630,6300,6300,6300,6300,0
|
|
20230925,173200,83049630,6300,6300,6300,6300,0
|
|
20230925,173100,83049630,6300,6300,6300,6300,0
|
|
20230925,173000,83049630,6300,6300,6300,6300,0
|
|
20230925,172900,83049630,6300,6300,6300,6300,0
|
|
20230925,172800,83049630,6300,6300,6300,6300,0
|
|
20230925,172700,83049630,6300,6300,6300,6300,0
|
|
20230925,172600,83049630,6300,6300,6300,6300,0
|
|
20230925,172500,83049630,6300,6300,6300,6300,591
|
|
20230925,172400,83049630,6300,6300,6300,6300,0
|
|
20230925,172300,83049630,6300,6300,6300,6300,0
|
|
20230925,172200,83049630,6300,6300,6300,6300,0
|
|
20230925,172100,83049630,6300,6300,6300,6300,0
|
|
20230925,172000,83049630,6300,6300,6300,6300,0
|
|
20230925,171900,83049630,6300,6300,6300,6300,0
|
|
20230925,171800,83049630,6300,6300,6300,6300,0
|
|
20230925,171700,83049630,6300,6300,6300,6300,0
|
|
20230925,171600,83049630,6300,6300,6300,6300,0
|
|
20230925,171500,83049630,6300,6300,6300,6300,0
|
|
20230925,171400,83049630,6300,6300,6300,6300,0
|
|
20230925,171300,83049630,6300,6300,6300,6300,0
|
|
20230925,171200,83049630,6300,6300,6300,6300,0
|
|
20230925,171100,83049630,6300,6300,6300,6300,0
|
|
20230925,171000,83049630,6300,6300,6300,6300,0
|
|
20230925,170900,83049630,6300,6300,6300,6300,0
|
|
20230925,170800,83049630,6300,6300,6300,6300,0
|
|
20230925,170700,83049630,6300,6300,6300,6300,0
|
|
20230925,170600,83049630,6300,6300,6300,6300,0
|
|
20230925,170500,83049630,6300,6300,6300,6300,0
|
|
20230925,170400,83049630,6300,6300,6300,6300,0
|
|
20230925,170300,83049630,6300,6300,6300,6300,0
|
|
20230925,170200,83049630,6300,6300,6300,6300,0
|
|
20230925,170100,83049630,6300,6300,6300,6300,0
|
|
20230925,170000,83049630,6300,6300,6300,6300,0
|
|
20230925,165900,83049630,6300,6300,6300,6300,0
|
|
20230925,165800,83049630,6300,6300,6300,6300,0
|
|
20230925,165700,83049630,6300,6300,6300,6300,0
|
|
20230925,165600,83049630,6300,6300,6300,6300,0
|
|
20230925,165500,83049630,6300,6300,6300,6300,591
|
|
20230925,165400,83049630,6300,6300,6300,6300,0
|
|
20230925,165300,83049630,6300,6300,6300,6300,0
|
|
20230925,165200,83049630,6300,6300,6300,6300,0
|
|
20230925,165100,83049630,6300,6300,6300,6300,0
|
|
20230925,165000,83049630,6300,6300,6300,6300,0
|
|
20230925,164900,83049630,6300,6300,6300,6300,0
|
|
20230925,164800,83049630,6300,6300,6300,6300,0
|
|
20230925,164700,83049630,6300,6300,6300,6300,0
|
|
20230925,164600,83049630,6300,6300,6300,6300,0
|
|
20230925,164500,83049630,6300,6300,6300,6300,0
|
|
20230925,164400,83049630,6300,6300,6300,6300,0
|
|
20230925,164300,83049630,6300,6300,6300,6300,0
|
|
20230925,164200,83049630,6300,6300,6300,6300,0
|
|
20230925,164100,83049630,6300,6300,6300,6300,0
|
|
20230925,164000,83049630,6300,6300,6300,6300,0
|
|
20230925,163900,83049630,6300,6300,6300,6300,0
|
|
20230925,163800,83049630,6300,6300,6300,6300,0
|
|
20230925,163700,83049630,6300,6300,6300,6300,0
|
|
20230925,163600,83049630,6300,6300,6300,6300,0
|
|
20230925,163500,83049630,6300,6300,6300,6300,0
|
|
20230925,163400,83049630,6300,6300,6300,6300,0
|
|
20230925,163300,83049630,6300,6300,6300,6300,0
|
|
20230925,163200,83049630,6300,6300,6300,6300,0
|
|
20230925,163100,83049630,6300,6300,6300,6300,0
|
|
20230925,163000,83049630,6300,6300,6300,6300,0
|
|
20230925,162900,83049630,6300,6300,6300,6300,0
|
|
20230925,162800,83049630,6300,6300,6300,6300,0
|
|
20230925,162700,83049630,6300,6300,6300,6300,0
|
|
20230925,162600,83049630,6300,6300,6300,6300,0
|
|
20230925,162500,83049630,6300,6300,6300,6300,591
|
|
20230925,162400,83049630,6300,6300,6300,6300,0
|
|
20230925,162300,83049630,6300,6300,6300,6300,0
|
|
20230925,162200,83049630,6300,6300,6300,6300,0
|
|
20230925,162100,83049630,6300,6300,6300,6300,0
|
|
20230925,162000,83049630,6300,6300,6300,6300,0
|
|
20230925,161900,83049630,6300,6300,6300,6300,0
|
|
20230925,161800,83049630,6300,6300,6300,6300,0
|
|
20230925,161700,83049630,6300,6300,6300,6300,0
|
|
20230925,161600,83049630,6300,6300,6300,6300,0
|
|
20230925,161500,83049630,6300,6300,6300,6300,0
|
|
20230925,161400,83049630,6300,6300,6300,6300,0
|
|
20230925,161300,83049630,6300,6300,6300,6300,0
|
|
20230925,161200,83049630,6300,6300,6300,6300,0
|
|
20230925,161100,83049630,6300,6300,6300,6300,0
|
|
20230925,161000,83049630,6300,6300,6300,6300,0
|
|
20230925,160900,83049630,6300,6300,6300,6300,0
|
|
20230925,160800,83049630,6300,6300,6300,6300,0
|
|
20230925,160700,83049630,6300,6300,6300,6300,0
|
|
20230925,160600,83049630,6300,6300,6300,6300,0
|
|
20230925,160500,83049630,6300,6300,6300,6300,0
|
|
20230925,160400,83049630,6300,6300,6300,6300,0
|
|
20230925,160300,83049630,6300,6300,6300,6300,0
|
|
20230925,160200,83049630,6300,6300,6300,6300,0
|
|
20230925,160100,83049630,6300,6300,6300,6300,0
|
|
20230925,160000,83049630,6300,6300,6300,6300,0
|
|
20230925,155900,83049630,6300,6300,6300,6300,0
|
|
20230925,155800,83049630,6300,6300,6300,6300,0
|
|
20230925,155700,83049630,6300,6300,6300,6300,0
|
|
20230925,155600,83049630,6300,6300,6300,6300,0
|
|
20230925,155500,83049630,6300,6300,6300,6300,591
|
|
20230925,155400,83049630,6300,6300,6300,6300,0
|
|
20230925,155300,83049630,6300,6300,6300,6300,0
|
|
20230925,155200,83049630,6300,6300,6300,6300,0
|
|
20230925,155100,83049630,6300,6300,6300,6300,0
|
|
20230925,155000,83049630,6300,6300,6300,6300,0
|
|
20230925,154900,83049630,6300,6300,6300,6300,0
|
|
20230925,154800,83049630,6300,6300,6300,6300,0
|
|
20230925,154700,83049630,6300,6300,6300,6300,0
|
|
20230925,154600,83049630,6300,6300,6300,6300,0
|
|
20230925,154500,83049630,6300,6300,6300,6300,0
|
|
20230925,154400,83049630,6300,6300,6300,6300,0
|
|
20230925,154300,83049630,6300,6300,6300,6300,0
|
|
20230925,154200,83049630,6300,6300,6300,6300,0
|
|
20230925,154100,83049630,6300,6300,6300,6300,0
|
|
20230925,154000,83049630,6300,6300,6300,6300,0
|
|
20230925,153900,83049630,6300,6300,6300,6300,0
|
|
20230925,153800,83049630,6300,6300,6300,6300,0
|
|
20230925,153700,83049630,6300,6300,6300,6300,0
|
|
20230925,153600,83049630,6300,6300,6300,6300,0
|
|
20230925,153500,83049630,6300,6300,6300,6300,0
|
|
20230925,153400,83049630,6300,6300,6300,6300,0
|
|
20230925,153300,83049630,6300,6300,6300,6300,0
|
|
20230925,153200,83049630,6300,6300,6300,6300,0
|
|
20230925,153100,83049630,6300,6300,6300,6300,0
|
|
20230925,153000,83049630,6300,6300,6300,6300,591
|
|
20230925,152900,79326330,6340,6340,6340,6340,0
|
|
20230925,152800,79326330,6340,6340,6340,6340,0
|
|
20230925,152700,79326330,6340,6340,6340,6340,0
|
|
20230925,152600,79326330,6340,6340,6340,6340,0
|
|
20230925,152500,79326330,6340,6340,6340,6340,0
|
|
20230925,152400,79326330,6340,6340,6340,6340,0
|
|
20230925,152300,79326330,6340,6340,6340,6340,0
|
|
20230925,152200,79326330,6340,6340,6340,6340,0
|
|
20230925,152100,79326330,6340,6340,6340,6340,0
|
|
20230925,152000,79326330,6340,6340,6340,6340,0
|
|
20230925,151900,79326330,6340,6340,6340,6340,0
|
|
20230925,151800,79326330,6340,6340,6340,6340,1
|
|
20230925,151700,79319990,6300,6310,6310,6300,100
|
|
20230925,151600,78689860,6320,6340,6340,6320,178
|
|
20230925,151500,77564740,6350,6350,6350,6350,0
|
|
20230925,151400,77564740,6350,6350,6350,6350,0
|
|
20230925,151300,77564740,6350,6350,6350,6350,0
|
|
20230925,151200,77564740,6350,6350,6350,6350,0
|
|
20230925,151100,77564740,6350,6350,6350,6350,0
|
|
20230925,151000,77564740,6350,6350,6350,6350,0
|
|
20230925,150900,77564740,6350,6350,6350,6350,0
|
|
20230925,150800,77564740,6350,6350,6350,6350,0
|
|
20230925,150700,77564740,6350,6350,6350,6350,0
|
|
20230925,150600,77564740,6350,6350,6350,6350,0
|
|
20230925,150500,77564740,6350,6350,6350,6350,0
|
|
20230925,150400,77564740,6350,6350,6350,6350,0
|
|
20230925,150300,77564740,6350,6350,6350,6350,0
|
|
20230925,150200,77564740,6350,6350,6350,6350,2
|
|
20230925,150100,77552040,6350,6350,6350,6350,0
|
|
20230925,150000,77552040,6350,6350,6350,6350,0
|
|
20230925,145900,77552040,6350,6350,6350,6350,0
|
|
20230925,145800,77552040,6350,6350,6350,6350,0
|
|
20230925,145700,77552040,6350,6350,6350,6350,0
|
|
20230925,145600,77552040,6350,6350,6350,6350,0
|
|
20230925,145500,77552040,6350,6320,6350,6310,501
|
|
20230925,145400,74390380,6350,6350,6350,6350,0
|
|
20230925,145300,74390380,6350,6350,6350,6350,0
|
|
20230925,145200,74390380,6350,6350,6350,6350,1
|
|
20230925,145100,74384030,6330,6330,6330,6330,0
|
|
20230925,145000,74384030,6330,6330,6330,6330,0
|
|
20230925,144900,74384030,6330,6330,6330,6330,0
|
|
20230925,144800,74384030,6330,6330,6330,6330,0
|
|
20230925,144700,74384030,6330,6340,6340,6330,117
|
|
20230925,144600,73643350,6340,6340,6340,6340,0
|
|
20230925,144500,73643350,6340,6340,6340,6340,0
|
|
20230925,144400,73643350,6340,6340,6340,6340,0
|
|
20230925,144300,73643350,6340,6340,6340,6340,0
|
|
20230925,144200,73643350,6340,6340,6340,6340,163
|
|
20230925,144100,72609930,6350,6350,6350,6350,0
|
|
20230925,144000,72609930,6350,6350,6350,6350,0
|
|
20230925,143900,72609930,6350,6350,6350,6350,111
|
|
20230925,143800,71905080,6360,6360,6360,6360,427
|
|
20230925,143700,69189360,6370,6370,6370,6370,0
|
|
20230925,143600,69189360,6370,6370,6370,6370,67
|
|
20230925,143500,68762570,6390,6390,6390,6390,0
|
|
20230925,143400,68762570,6390,6390,6390,6390,0
|
|
20230925,143300,68762570,6390,6390,6390,6390,0
|
|
20230925,143200,68762570,6390,6390,6390,6390,40
|
|
20230925,143100,68506970,6390,6390,6390,6390,30
|
|
20230925,143000,68315270,6390,6390,6390,6390,0
|
|
20230925,142900,68315270,6390,6390,6390,6390,30
|
|
20230925,142800,68123570,6390,6390,6390,6390,0
|
|
20230925,142700,68123570,6390,6390,6390,6390,0
|
|
20230925,142600,68123570,6390,6390,6390,6390,0
|
|
20230925,142500,68123570,6390,6390,6390,6390,0
|
|
20230925,142400,68123570,6390,6390,6390,6390,0
|
|
20230925,142300,68123570,6390,6390,6390,6390,15
|
|
20230925,142200,68027720,6390,6390,6390,6390,0
|
|
20230925,142100,68027720,6390,6390,6390,6390,0
|
|
20230925,142000,68027720,6390,6390,6390,6390,0
|
|
20230925,141900,68027720,6390,6380,6390,6380,70
|
|
20230925,141800,67580690,6380,6380,6380,6380,0
|
|
20230925,141700,67580690,6380,6380,6380,6380,0
|
|
20230925,141600,67580690,6380,6380,6380,6380,0
|
|
20230925,141500,67580690,6380,6380,6380,6380,0
|
|
20230925,141400,67580690,6380,6380,6380,6380,0
|
|
20230925,141300,67580690,6380,6380,6380,6380,0
|
|
20230925,141200,67580690,6380,6380,6380,6380,0
|
|
20230925,141100,67580690,6380,6380,6380,6380,0
|
|
20230925,141000,67580690,6380,6380,6380,6380,0
|
|
20230925,140900,67580690,6380,6380,6380,6380,0
|
|
20230925,140800,67580690,6380,6380,6380,6380,0
|
|
20230925,140700,67580690,6380,6380,6380,6380,0
|
|
20230925,140600,67580690,6380,6380,6380,6380,0
|
|
20230925,140500,67580690,6380,6380,6380,6380,0
|
|
20230925,140400,67580690,6380,6380,6380,6380,0
|
|
20230925,140300,67580690,6380,6380,6380,6380,3
|
|
20230925,140200,67561550,6370,6370,6370,6370,100
|
|
20230925,140100,66924550,6370,6370,6370,6370,100
|
|
20230925,140000,66287550,6360,6360,6360,6360,0
|
|
20230925,135900,66287550,6360,6360,6360,6360,0
|
|
20230925,135800,66287550,6360,6360,6360,6360,0
|
|
20230925,135700,66287550,6360,6360,6360,6360,0
|
|
20230925,135600,66287550,6360,6360,6360,6360,0
|
|
20230925,135500,66287550,6360,6360,6360,6360,0
|
|
20230925,135400,66287550,6360,6360,6360,6360,0
|
|
20230925,135300,66287550,6360,6360,6360,6360,0
|
|
20230925,135200,66287550,6360,6360,6360,6360,0
|
|
20230925,135100,66287550,6360,6360,6360,6360,0
|
|
20230925,135000,66287550,6360,6360,6360,6360,0
|
|
20230925,134900,66287550,6360,6360,6360,6360,0
|
|
20230925,134800,66287550,6360,6360,6360,6360,0
|
|
20230925,134700,66287550,6360,6360,6360,6360,0
|
|
20230925,134600,66287550,6360,6360,6360,6360,0
|
|
20230925,134500,66287550,6360,6360,6360,6360,0
|
|
20230925,134400,66287550,6360,6360,6360,6360,0
|
|
20230925,134300,66287550,6360,6360,6360,6360,0
|
|
20230925,134200,66287550,6360,6360,6360,6360,0
|
|
20230925,134100,66287550,6360,6360,6360,6360,0
|
|
20230925,134000,66287550,6360,6360,6360,6360,0
|
|
20230925,133900,66287550,6360,6360,6360,6360,0
|
|
20230925,133800,66287550,6360,6360,6360,6360,0
|
|
20230925,133700,66287550,6360,6360,6360,6360,0
|
|
20230925,133600,66287550,6360,6360,6360,6360,0
|
|
20230925,133500,66287550,6360,6360,6360,6360,0
|
|
20230925,133400,66287550,6360,6360,6360,6360,0
|
|
20230925,133300,66287550,6360,6360,6360,6360,1
|
|
20230925,133200,66281190,6380,6380,6380,6380,0
|
|
20230925,133100,66281190,6380,6380,6380,6380,0
|
|
20230925,133000,66281190,6380,6380,6380,6380,0
|
|
20230925,132900,66281190,6380,6380,6380,6380,92
|
|
20230925,132800,65694230,6380,6380,6380,6380,0
|
|
20230925,132700,65694230,6380,6380,6380,6380,0
|
|
20230925,132600,65694230,6380,6380,6380,6380,0
|
|
20230925,132500,65694230,6380,6380,6380,6380,0
|
|
20230925,132400,65694230,6380,6380,6380,6380,0
|
|
20230925,132300,65694230,6380,6380,6380,6380,6
|
|
20230925,132200,65655950,6370,6370,6370,6370,0
|
|
20230925,132100,65655950,6370,6370,6370,6370,0
|
|
20230925,132000,65655950,6370,6370,6370,6370,0
|
|
20230925,131900,65655950,6370,6370,6370,6370,0
|
|
20230925,131800,65655950,6370,6370,6370,6370,0
|
|
20230925,131700,65655950,6370,6370,6370,6370,6
|
|
20230925,131600,65617730,6350,6350,6350,6350,0
|
|
20230925,131500,65617730,6350,6350,6350,6350,6
|
|
20230925,131400,65579630,6390,6360,6390,6360,1300
|
|
20230925,131300,57277660,6360,6360,6360,6360,10
|
|
20230925,131200,57214060,6360,6360,6360,6360,0
|
|
20230925,131100,57214060,6360,6360,6360,6360,15
|
|
20230925,131000,57118660,6360,6360,6360,6360,0
|
|
20230925,130900,57118660,6360,6360,6360,6360,3
|
|
20230925,130800,57099580,6390,6390,6390,6390,0
|
|
20230925,130700,57099580,6390,6390,6390,6390,0
|
|
20230925,130600,57099580,6390,6390,6390,6390,0
|
|
20230925,130500,57099580,6390,6390,6390,6390,0
|
|
20230925,130400,57099580,6390,6390,6390,6390,0
|
|
20230925,130300,57099580,6390,6390,6390,6390,0
|
|
20230925,130200,57099580,6390,6380,6390,6380,50
|
|
20230925,130100,56780140,6380,6380,6380,6380,0
|
|
20230925,130000,56780140,6380,6380,6380,6380,72
|
|
20230925,125900,56320780,6390,6380,6390,6380,200
|
|
20230925,125800,55043190,6350,6380,6390,6350,304
|
|
20230925,125700,53101240,6380,6380,6380,6380,0
|
|
20230925,125600,53101240,6380,6380,6380,6380,0
|
|
20230925,125500,53101240,6380,6380,6380,6380,0
|
|
20230925,125400,53101240,6380,6380,6380,6380,0
|
|
20230925,125300,53101240,6380,6380,6380,6380,0
|
|
20230925,125200,53101240,6380,6380,6380,6380,0
|
|
20230925,125100,53101240,6380,6380,6380,6380,0
|
|
20230925,125000,53101240,6380,6380,6380,6380,0
|
|
20230925,124900,53101240,6380,6380,6380,6380,0
|
|
20230925,124800,53101240,6380,6380,6380,6380,0
|
|
20230925,124700,53101240,6380,6380,6380,6380,0
|
|
20230925,124600,53101240,6380,6380,6380,6380,0
|
|
20230925,124500,53101240,6380,6380,6380,6380,0
|
|
20230925,124400,53101240,6380,6380,6380,6380,1
|
|
20230925,124300,53094860,6380,6380,6380,6380,2
|
|
20230925,124200,53082100,6380,6380,6380,6380,1
|
|
20230925,124100,53075720,6370,6370,6370,6370,1
|
|
20230925,124000,53069350,6380,6380,6380,6380,0
|
|
20230925,123900,53069350,6380,6380,6380,6380,1
|
|
20230925,123800,53062970,6380,6380,6380,6380,0
|
|
20230925,123700,53062970,6380,6380,6380,6380,0
|
|
20230925,123600,53062970,6380,6380,6380,6380,0
|
|
20230925,123500,53062970,6380,6370,6380,6370,291
|
|
20230925,123400,51209290,6370,6370,6370,6370,1
|
|
20230925,123300,51202920,6370,6360,6370,6360,10
|
|
20230925,123200,51139290,6360,6360,6360,6360,3
|
|
20230925,123100,51120210,6310,6360,6360,6300,736
|
|
20230925,123000,46467070,6360,6360,6360,6360,0
|
|
20230925,122900,46467070,6360,6360,6360,6360,63
|
|
20230925,122800,46066390,6360,6360,6360,6360,0
|
|
20230925,122700,46066390,6360,6360,6360,6360,20
|
|
20230925,122600,45939190,6370,6370,6370,6370,0
|
|
20230925,122500,45939190,6370,6370,6370,6370,5
|
|
20230925,122400,45907340,6310,6310,6310,6310,0
|
|
20230925,122300,45907340,6310,6310,6310,6310,0
|
|
20230925,122200,45907340,6310,6310,6310,6310,0
|
|
20230925,122100,45907340,6310,6310,6310,6310,0
|
|
20230925,122000,45907340,6310,6310,6310,6310,0
|
|
20230925,121900,45907340,6310,6310,6310,6310,0
|
|
20230925,121800,45907340,6310,6310,6310,6310,0
|
|
20230925,121700,45907340,6310,6310,6310,6310,0
|
|
20230925,121600,45907340,6310,6310,6310,6310,104
|
|
20230925,121500,45251100,6310,6310,6310,6310,10
|
|
20230925,121400,45188000,6360,6360,6360,6360,46
|
|
20230925,121300,44895440,6360,6360,6360,6360,0
|
|
20230925,121200,44895440,6360,6360,6360,6360,0
|
|
20230925,121100,44895440,6360,6360,6360,6360,0
|
|
20230925,121000,44895440,6360,6360,6360,6360,0
|
|
20230925,120900,44895440,6360,6360,6360,6360,1
|
|
20230925,120800,44889080,6350,6350,6350,6350,0
|
|
20230925,120700,44889080,6350,6350,6350,6350,0
|
|
20230925,120600,44889080,6350,6350,6350,6350,0
|
|
20230925,120500,44889080,6350,6350,6350,6350,0
|
|
20230925,120400,44889080,6350,6350,6350,6350,100
|
|
20230925,120300,44254080,6350,6350,6350,6350,63
|
|
20230925,120200,43854030,6350,6350,6350,6350,0
|
|
20230925,120100,43854030,6350,6350,6350,6350,1
|
|
20230925,120000,43847680,6320,6320,6320,6320,1
|
|
20230925,115900,43841360,6350,6350,6350,6350,10
|
|
20230925,115800,43777860,6350,6350,6350,6350,0
|
|
20230925,115700,43777860,6350,6350,6350,6350,0
|
|
20230925,115600,43777860,6350,6350,6350,6350,0
|
|
20230925,115500,43777860,6350,6350,6350,6350,4
|
|
20230925,115400,43752460,6350,6350,6350,6350,0
|
|
20230925,115300,43752460,6350,6350,6350,6350,0
|
|
20230925,115200,43752460,6350,6350,6350,6350,0
|
|
20230925,115100,43752460,6350,6350,6350,6350,0
|
|
20230925,115000,43752460,6350,6350,6350,6350,0
|
|
20230925,114900,43752460,6350,6350,6350,6350,0
|
|
20230925,114800,43752460,6350,6350,6350,6350,1
|
|
20230925,114700,43746110,6350,6350,6350,6350,0
|
|
20230925,114600,43746110,6350,6350,6350,6350,0
|
|
20230925,114500,43746110,6350,6350,6350,6350,0
|
|
20230925,114400,43746110,6350,6350,6350,6350,0
|
|
20230925,114300,43746110,6350,6350,6350,6350,0
|
|
20230925,114200,43746110,6350,6350,6350,6350,0
|
|
20230925,114100,43746110,6350,6350,6350,6350,0
|
|
20230925,114000,43746110,6350,6350,6350,6350,4
|
|
20230925,113900,43720710,6350,6350,6350,6350,0
|
|
20230925,113800,43720710,6350,6350,6350,6350,0
|
|
20230925,113700,43720710,6350,6350,6350,6350,0
|
|
20230925,113600,43720710,6350,6350,6350,6350,0
|
|
20230925,113500,43720710,6350,6350,6350,6350,0
|
|
20230925,113400,43720710,6350,6350,6350,6350,0
|
|
20230925,113300,43720710,6350,6350,6350,6350,30
|
|
20230925,113200,43530210,6350,6350,6350,6350,0
|
|
20230925,113100,43530210,6350,6350,6350,6350,0
|
|
20230925,113000,43530210,6350,6350,6350,6350,0
|
|
20230925,112900,43530210,6350,6350,6350,6350,5
|
|
20230925,112800,43498460,6300,6300,6300,6300,0
|
|
20230925,112700,43498460,6300,6300,6300,6300,0
|
|
20230925,112600,43498460,6300,6300,6300,6300,0
|
|
20230925,112500,43498460,6300,6300,6300,6300,89
|
|
20230925,112400,42937760,6350,6350,6350,6350,0
|
|
20230925,112300,42937760,6350,6350,6350,6350,0
|
|
20230925,112200,42937760,6350,6350,6350,6350,2
|
|
20230925,112100,42925060,6350,6350,6350,6350,0
|
|
20230925,112000,42925060,6350,6350,6350,6350,0
|
|
20230925,111900,42925060,6350,6350,6350,6350,0
|
|
20230925,111800,42925060,6350,6350,6350,6350,0
|
|
20230925,111700,42925060,6350,6350,6350,6350,1
|
|
20230925,111600,42918710,6350,6350,6350,6350,0
|
|
20230925,111500,42918710,6350,6350,6350,6350,0
|
|
20230925,111400,42918710,6350,6350,6350,6350,0
|
|
20230925,111300,42918710,6350,6350,6350,6350,0
|
|
20230925,111200,42918710,6350,6350,6350,6350,0
|
|
20230925,111100,42918710,6350,6350,6350,6350,0
|
|
20230925,111000,42918710,6350,6350,6350,6350,0
|
|
20230925,110900,42918710,6350,6350,6350,6350,0
|
|
20230925,110800,42918710,6350,6350,6350,6350,0
|
|
20230925,110700,42918710,6350,6330,6350,6330,50
|
|
20230925,110600,42601630,6300,6300,6300,6300,89
|
|
20230925,110500,42040930,6300,6300,6300,6300,0
|
|
20230925,110400,42040930,6300,6300,6300,6300,0
|
|
20230925,110300,42040930,6300,6300,6300,6300,0
|
|
20230925,110200,42040930,6300,6300,6300,6300,0
|
|
20230925,110100,42040930,6300,6300,6300,6300,0
|
|
20230925,110000,42040930,6300,6330,6330,6290,190
|
|
20230925,105900,40843220,6340,6340,6340,6340,0
|
|
20230925,105800,40843220,6340,6350,6350,6340,2
|
|
20230925,105700,40830530,6350,6350,6350,6350,0
|
|
20230925,105600,40830530,6350,6350,6350,6350,0
|
|
20230925,105500,40830530,6350,6350,6350,6350,0
|
|
20230925,105400,40830530,6350,6350,6350,6350,0
|
|
20230925,105300,40830530,6350,6350,6350,6350,0
|
|
20230925,105200,40830530,6350,6350,6350,6350,0
|
|
20230925,105100,40830530,6350,6350,6350,6350,0
|
|
20230925,105000,40830530,6350,6350,6350,6350,0
|
|
20230925,104900,40830530,6350,6350,6350,6350,1
|
|
20230925,104800,40824180,6340,6340,6340,6340,0
|
|
20230925,104700,40824180,6340,6340,6340,6340,0
|
|
20230925,104600,40824180,6340,6340,6340,6340,1
|
|
20230925,104500,40817840,6350,6350,6350,6350,0
|
|
20230925,104400,40817840,6350,6350,6350,6350,0
|
|
20230925,104300,40817840,6350,6350,6350,6350,0
|
|
20230925,104200,40817840,6350,6350,6350,6350,0
|
|
20230925,104100,40817840,6350,6340,6350,6340,370
|
|
20230925,104000,38468910,6340,6340,6340,6340,0
|
|
20230925,103900,38468910,6340,6340,6340,6340,0
|
|
20230925,103800,38468910,6340,6340,6340,6340,1
|
|
20230925,103700,38462570,6310,6310,6310,6310,0
|
|
20230925,103600,38462570,6310,6310,6310,6310,12
|
|
20230925,103500,38386850,6320,6350,6350,6320,84
|
|
20230925,103400,37854870,6340,6340,6340,6340,1
|
|
20230925,103300,37848530,6350,6350,6350,6350,0
|
|
20230925,103200,37848530,6350,6350,6350,6350,0
|
|
20230925,103100,37848530,6350,6350,6350,6350,0
|
|
20230925,103000,37848530,6350,6350,6350,6350,0
|
|
20230925,102900,37848530,6350,6350,6350,6350,0
|
|
20230925,102800,37848530,6350,6350,6350,6350,0
|
|
20230925,102700,37848530,6350,6350,6350,6350,0
|
|
20230925,102600,37848530,6350,6350,6350,6350,0
|
|
20230925,102500,37848530,6350,6350,6350,6350,32
|
|
20230925,102400,37645330,6350,6350,6350,6350,0
|
|
20230925,102300,37645330,6350,6350,6350,6350,0
|
|
20230925,102200,37645330,6350,6350,6350,6350,0
|
|
20230925,102100,37645330,6350,6350,6350,6350,8
|
|
20230925,102000,37594530,6340,6340,6340,6340,3
|
|
20230925,101900,37575510,6350,6350,6350,6350,0
|
|
20230925,101800,37575510,6350,6350,6350,6350,0
|
|
20230925,101700,37575510,6350,6350,6350,6350,1
|
|
20230925,101600,37569160,6330,6330,6330,6330,0
|
|
20230925,101500,37569160,6330,6330,6330,6330,0
|
|
20230925,101400,37569160,6330,6340,6340,6330,256
|
|
20230925,101300,35947450,6340,6360,6360,6330,7
|
|
20230925,101200,35903000,6350,6340,6440,6340,627
|
|
20230925,101100,31877200,6340,6340,6340,6340,1
|
|
20230925,101000,31870860,6340,6340,6340,6340,4
|
|
20230925,100900,31845500,6340,6340,6340,6340,1
|
|
20230925,100800,31839160,6340,6340,6440,6340,1179
|
|
20230925,100700,24263800,6280,6280,6280,6280,0
|
|
20230925,100600,24263800,6280,6280,6280,6280,0
|
|
20230925,100500,24263800,6280,6280,6280,6280,0
|
|
20230925,100400,24263800,6280,6350,6360,6280,758
|
|
20230925,100300,19494650,6350,6350,6350,6350,0
|
|
20230925,100200,19494650,6350,6350,6350,6350,0
|
|
20230925,100100,19494650,6350,6350,6350,6350,0
|
|
20230925,100000,19494650,6350,6350,6350,6350,133
|
|
20230925,095900,18650100,6340,6320,6340,6320,535
|
|
20230925,095800,15259660,6320,6320,6320,6320,0
|
|
20230925,095700,15259660,6320,6320,6320,6320,1
|
|
20230925,095600,15253340,6340,6340,6340,6340,0
|
|
20230925,095500,15253340,6340,6340,6340,6340,0
|
|
20230925,095400,15253340,6340,6340,6340,6340,0
|
|
20230925,095300,15253340,6340,6340,6340,6340,0
|
|
20230925,095200,15253340,6340,6310,6340,6310,37
|
|
20230925,095100,15019350,6310,6310,6310,6310,0
|
|
20230925,095000,15019350,6310,6310,6310,6310,0
|
|
20230925,094900,15019350,6310,6310,6310,6310,0
|
|
20230925,094800,15019350,6310,6310,6310,6310,0
|
|
20230925,094700,15019350,6310,6310,6310,6310,0
|
|
20230925,094600,15019350,6310,6320,6320,6310,1070
|
|
20230925,094500,8257630,6340,6340,6340,6340,0
|
|
20230925,094400,8257630,6340,6340,6340,6340,0
|
|
20230925,094300,8257630,6340,6340,6340,6340,0
|
|
20230925,094200,8257630,6340,6340,6340,6340,1
|
|
20230925,094100,8251290,6340,6340,6340,6340,0
|
|
20230925,094000,8251290,6340,6340,6340,6340,0
|
|
20230925,093900,8251290,6340,6340,6340,6340,1
|
|
20230925,093800,8244950,6340,6340,6340,6340,0
|
|
20230925,093700,8244950,6340,6340,6340,6340,0
|
|
20230925,093600,8244950,6340,6340,6340,6340,0
|
|
20230925,093500,8244950,6340,6340,6340,6340,0
|
|
20230925,093400,8244950,6340,6340,6340,6340,1
|
|
20230925,093300,8238610,6340,6340,6340,6340,11
|
|
20230925,093200,8168870,6320,6320,6320,6320,0
|
|
20230925,093100,8168870,6320,6320,6320,6320,1
|
|
20230925,093000,8162550,6340,6330,6340,6330,10
|
|
20230925,092900,8099160,6330,6330,6330,6330,0
|
|
20230925,092800,8099160,6330,6330,6330,6330,37
|
|
20230925,092700,7864950,6310,6320,6320,6310,150
|
|
20230925,092600,6917450,6330,6330,6330,6330,0
|
|
20230925,092500,6917450,6330,6330,6330,6330,20
|
|
20230925,092400,6790850,6320,6320,6320,6320,20
|
|
20230925,092300,6664450,6320,6330,6330,6320,203
|
|
20230925,092200,5381270,6340,6340,6340,6340,21
|
|
20230925,092100,5248130,6370,6370,6370,6370,0
|
|
20230925,092000,5248130,6370,6370,6370,6370,11
|
|
20230925,091900,5178060,6340,6340,6340,6340,0
|
|
20230925,091800,5178060,6340,6340,6340,6340,43
|
|
20230925,091700,4905440,6350,6350,6350,6350,0
|
|
20230925,091600,4905440,6350,6350,6350,6350,0
|
|
20230925,091500,4905440,6350,6350,6350,6350,0
|
|
20230925,091400,4905440,6350,6350,6350,6350,20
|
|
20230925,091300,4778440,6320,6350,6350,6320,107
|
|
20230925,091200,4101990,6350,6350,6350,6350,44
|
|
20230925,091100,3822590,6360,6360,6360,6360,2
|
|
20230925,091000,3809870,6370,6370,6370,6370,0
|
|
20230925,090900,3809870,6370,6370,6370,6370,1
|
|
20230925,090800,3803500,6360,6360,6360,6360,5
|
|
20230925,090700,3771700,6350,6350,6350,6350,0
|
|
20230925,090600,3771700,6350,6350,6350,6350,0
|
|
20230925,090500,3771700,6350,6350,6350,6350,0
|
|
20230925,090400,3771700,6350,6350,6350,6350,0
|
|
20230925,090300,3771700,6350,6350,6350,6350,98
|
|
20230925,090200,3149400,6350,6350,6350,6350,100
|
|
20230925,090100,2514400,6350,6330,6350,6330,3
|
|
20230925,090000,2495380,6320,6250,6320,6250,399
|