688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202500,219573350,6300,6300,6300,6300,471
|
|
20230926,202400,219573350,6300,6300,6300,6300,0
|
|
20230926,202300,219573350,6300,6300,6300,6300,0
|
|
20230926,202200,219573350,6300,6300,6300,6300,0
|
|
20230926,202100,219573350,6300,6300,6300,6300,0
|
|
20230926,202000,219573350,6300,6300,6300,6300,0
|
|
20230926,201900,219573350,6300,6300,6300,6300,0
|
|
20230926,201800,219573350,6300,6300,6300,6300,0
|
|
20230926,201700,219573350,6300,6300,6300,6300,0
|
|
20230926,201600,219573350,6300,6300,6300,6300,0
|
|
20230926,201500,219573350,6300,6300,6300,6300,0
|
|
20230926,201400,219573350,6300,6300,6300,6300,0
|
|
20230926,201300,219573350,6300,6300,6300,6300,0
|
|
20230926,201200,219573350,6300,6300,6300,6300,0
|
|
20230926,201100,219573350,6300,6300,6300,6300,0
|
|
20230926,201000,219573350,6300,6300,6300,6300,0
|
|
20230926,200900,219573350,6300,6300,6300,6300,0
|
|
20230926,200800,219573350,6300,6300,6300,6300,0
|
|
20230926,200700,219573350,6300,6300,6300,6300,0
|
|
20230926,200600,219573350,6300,6300,6300,6300,0
|
|
20230926,200500,219573350,6300,6300,6300,6300,0
|
|
20230926,200400,219573350,6300,6300,6300,6300,0
|
|
20230926,200300,219573350,6300,6300,6300,6300,0
|
|
20230926,200200,219573350,6300,6300,6300,6300,0
|
|
20230926,200100,219573350,6300,6300,6300,6300,0
|
|
20230926,200000,219573350,6300,6300,6300,6300,0
|
|
20230926,195900,219573350,6300,6300,6300,6300,0
|
|
20230926,195800,219573350,6300,6300,6300,6300,0
|
|
20230926,195700,219573350,6300,6300,6300,6300,0
|
|
20230926,195600,219573350,6300,6300,6300,6300,0
|
|
20230926,195500,219573350,6300,6300,6300,6300,471
|
|
20230926,195400,219573350,6300,6300,6300,6300,0
|
|
20230926,195300,219573350,6300,6300,6300,6300,0
|
|
20230926,195200,219573350,6300,6300,6300,6300,0
|
|
20230926,195100,219573350,6300,6300,6300,6300,0
|
|
20230926,195000,219573350,6300,6300,6300,6300,0
|
|
20230926,194900,219573350,6300,6300,6300,6300,0
|
|
20230926,194800,219573350,6300,6300,6300,6300,0
|
|
20230926,194700,219573350,6300,6300,6300,6300,0
|
|
20230926,194600,219573350,6300,6300,6300,6300,0
|
|
20230926,194500,219573350,6300,6300,6300,6300,0
|
|
20230926,194400,219573350,6300,6300,6300,6300,0
|
|
20230926,194300,219573350,6300,6300,6300,6300,0
|
|
20230926,194200,219573350,6300,6300,6300,6300,0
|
|
20230926,194100,219573350,6300,6300,6300,6300,0
|
|
20230926,194000,219573350,6300,6300,6300,6300,0
|
|
20230926,193900,219573350,6300,6300,6300,6300,0
|
|
20230926,193800,219573350,6300,6300,6300,6300,0
|
|
20230926,193700,219573350,6300,6300,6300,6300,0
|
|
20230926,193600,219573350,6300,6300,6300,6300,0
|
|
20230926,193500,219573350,6300,6300,6300,6300,0
|
|
20230926,193400,219573350,6300,6300,6300,6300,0
|
|
20230926,193300,219573350,6300,6300,6300,6300,0
|
|
20230926,193200,219573350,6300,6300,6300,6300,0
|
|
20230926,193100,219573350,6300,6300,6300,6300,0
|
|
20230926,193000,219573350,6300,6300,6300,6300,0
|
|
20230926,192900,219573350,6300,6300,6300,6300,0
|
|
20230926,192800,219573350,6300,6300,6300,6300,0
|
|
20230926,192700,219573350,6300,6300,6300,6300,0
|
|
20230926,192600,219573350,6300,6300,6300,6300,0
|
|
20230926,192500,219573350,6300,6300,6300,6300,471
|
|
20230926,192400,219573350,6300,6300,6300,6300,0
|
|
20230926,192300,219573350,6300,6300,6300,6300,0
|
|
20230926,192200,219573350,6300,6300,6300,6300,0
|
|
20230926,192100,219573350,6300,6300,6300,6300,0
|
|
20230926,192000,219573350,6300,6300,6300,6300,0
|
|
20230926,191900,219573350,6300,6300,6300,6300,0
|
|
20230926,191800,219573350,6300,6300,6300,6300,0
|
|
20230926,191700,219573350,6300,6300,6300,6300,0
|
|
20230926,191600,219573350,6300,6300,6300,6300,0
|
|
20230926,191500,219573350,6300,6300,6300,6300,0
|
|
20230926,191400,219573350,6300,6300,6300,6300,0
|
|
20230926,191300,219573350,6300,6300,6300,6300,0
|
|
20230926,191200,219573350,6300,6300,6300,6300,0
|
|
20230926,191100,219573350,6300,6300,6300,6300,0
|
|
20230926,191000,219573350,6300,6300,6300,6300,0
|
|
20230926,190900,219573350,6300,6300,6300,6300,0
|
|
20230926,190800,219573350,6300,6300,6300,6300,0
|
|
20230926,190700,219573350,6300,6300,6300,6300,0
|
|
20230926,190600,219573350,6300,6300,6300,6300,0
|
|
20230926,190500,219573350,6300,6300,6300,6300,0
|
|
20230926,190400,219573350,6300,6300,6300,6300,0
|
|
20230926,190300,219573350,6300,6300,6300,6300,0
|
|
20230926,190200,219573350,6300,6300,6300,6300,0
|
|
20230926,190100,219573350,6300,6300,6300,6300,0
|
|
20230926,190000,219573350,6300,6300,6300,6300,0
|
|
20230926,185900,219573350,6300,6300,6300,6300,0
|
|
20230926,185800,219573350,6300,6300,6300,6300,0
|
|
20230926,185700,219573350,6300,6300,6300,6300,0
|
|
20230926,185600,219573350,6300,6300,6300,6300,0
|
|
20230926,185500,219573350,6300,6300,6300,6300,471
|
|
20230926,185400,219573350,6300,6300,6300,6300,0
|
|
20230926,185300,219573350,6300,6300,6300,6300,0
|
|
20230926,185200,219573350,6300,6300,6300,6300,0
|
|
20230926,185100,219573350,6300,6300,6300,6300,0
|
|
20230926,185000,219573350,6300,6300,6300,6300,0
|
|
20230926,184900,219573350,6300,6300,6300,6300,0
|
|
20230926,184800,219573350,6300,6300,6300,6300,0
|
|
20230926,184700,219573350,6300,6300,6300,6300,0
|
|
20230926,184600,219573350,6300,6300,6300,6300,0
|
|
20230926,184500,219573350,6300,6300,6300,6300,0
|
|
20230926,184400,219573350,6300,6300,6300,6300,0
|
|
20230926,184300,219573350,6300,6300,6300,6300,0
|
|
20230926,184200,219573350,6300,6300,6300,6300,0
|
|
20230926,184100,219573350,6300,6300,6300,6300,0
|
|
20230926,184000,219573350,6300,6300,6300,6300,0
|
|
20230926,183900,219573350,6300,6300,6300,6300,0
|
|
20230926,183800,219573350,6300,6300,6300,6300,0
|
|
20230926,183700,219573350,6300,6300,6300,6300,0
|
|
20230926,183600,219573350,6300,6300,6300,6300,0
|
|
20230926,183500,219573350,6300,6300,6300,6300,0
|
|
20230926,183400,219573350,6300,6300,6300,6300,0
|
|
20230926,183300,219573350,6300,6300,6300,6300,0
|
|
20230926,183200,219573350,6300,6300,6300,6300,0
|
|
20230926,183100,219573350,6300,6300,6300,6300,0
|
|
20230926,183000,219573350,6300,6300,6300,6300,0
|
|
20230926,182900,219573350,6300,6300,6300,6300,0
|
|
20230926,182800,219573350,6300,6300,6300,6300,0
|
|
20230926,182700,219573350,6300,6300,6300,6300,0
|
|
20230926,182600,219573350,6300,6300,6300,6300,0
|
|
20230926,182500,219573350,6300,6300,6300,6300,471
|
|
20230926,182400,219573350,6300,6300,6300,6300,0
|
|
20230926,182300,219573350,6300,6300,6300,6300,0
|
|
20230926,182200,219573350,6300,6300,6300,6300,0
|
|
20230926,182100,219573350,6300,6300,6300,6300,0
|
|
20230926,182000,219573350,6300,6300,6300,6300,0
|
|
20230926,181900,219573350,6300,6300,6300,6300,0
|
|
20230926,181800,219573350,6300,6300,6300,6300,0
|
|
20230926,181700,219573350,6300,6300,6300,6300,0
|
|
20230926,181600,219573350,6300,6300,6300,6300,0
|
|
20230926,181500,219573350,6300,6300,6300,6300,0
|
|
20230926,181400,219573350,6300,6300,6300,6300,0
|
|
20230926,181300,219573350,6300,6300,6300,6300,0
|
|
20230926,181200,219573350,6300,6300,6300,6300,0
|
|
20230926,181100,219573350,6300,6300,6300,6300,0
|
|
20230926,181000,219573350,6300,6300,6300,6300,0
|
|
20230926,180900,219573350,6300,6300,6300,6300,0
|
|
20230926,180800,219573350,6300,6300,6300,6300,0
|
|
20230926,180700,219573350,6300,6300,6300,6300,0
|
|
20230926,180600,219573350,6300,6300,6300,6300,0
|
|
20230926,180500,219573350,6300,6300,6300,6300,0
|
|
20230926,180400,219573350,6300,6300,6300,6300,0
|
|
20230926,180300,219573350,6300,6300,6300,6300,0
|
|
20230926,180200,219573350,6300,6300,6300,6300,0
|
|
20230926,180100,219573350,6300,6300,6300,6300,0
|
|
20230926,180000,219573350,6300,6300,6300,6300,0
|
|
20230926,175900,219573350,6300,6300,6300,6300,0
|
|
20230926,175800,219573350,6300,6300,6300,6300,0
|
|
20230926,175700,219573350,6300,6300,6300,6300,0
|
|
20230926,175600,219573350,6300,6300,6300,6300,0
|
|
20230926,175500,219573350,6300,6300,6300,6300,471
|
|
20230926,175400,219573350,6300,6300,6300,6300,0
|
|
20230926,175300,219573350,6300,6300,6300,6300,0
|
|
20230926,175200,219573350,6300,6300,6300,6300,0
|
|
20230926,175100,219573350,6300,6300,6300,6300,0
|
|
20230926,175000,219573350,6300,6300,6300,6300,0
|
|
20230926,174900,219573350,6300,6300,6300,6300,0
|
|
20230926,174800,219573350,6300,6300,6300,6300,0
|
|
20230926,174700,219573350,6300,6300,6300,6300,0
|
|
20230926,174600,219573350,6300,6300,6300,6300,0
|
|
20230926,174500,219573350,6300,6300,6300,6300,0
|
|
20230926,174400,219573350,6300,6300,6300,6300,0
|
|
20230926,174300,219573350,6300,6300,6300,6300,0
|
|
20230926,174200,219573350,6300,6300,6300,6300,0
|
|
20230926,174100,219573350,6300,6300,6300,6300,0
|
|
20230926,174000,219573350,6300,6300,6300,6300,0
|
|
20230926,173900,219573350,6300,6300,6300,6300,0
|
|
20230926,173800,219573350,6300,6300,6300,6300,0
|
|
20230926,173700,219573350,6300,6300,6300,6300,0
|
|
20230926,173600,219573350,6300,6300,6300,6300,0
|
|
20230926,173500,219573350,6300,6300,6300,6300,0
|
|
20230926,173400,219573350,6300,6300,6300,6300,0
|
|
20230926,173300,219573350,6300,6300,6300,6300,0
|
|
20230926,173200,219573350,6300,6300,6300,6300,0
|
|
20230926,173100,219573350,6300,6300,6300,6300,0
|
|
20230926,173000,219573350,6300,6300,6300,6300,0
|
|
20230926,172900,219573350,6300,6300,6300,6300,0
|
|
20230926,172800,219573350,6300,6300,6300,6300,0
|
|
20230926,172700,219573350,6300,6300,6300,6300,0
|
|
20230926,172600,219573350,6300,6300,6300,6300,0
|
|
20230926,172500,219573350,6300,6300,6300,6300,471
|
|
20230926,172400,219573350,6300,6300,6300,6300,0
|
|
20230926,172300,219573350,6300,6300,6300,6300,0
|
|
20230926,172200,219573350,6300,6300,6300,6300,0
|
|
20230926,172100,219573350,6300,6300,6300,6300,0
|
|
20230926,172000,219573350,6300,6300,6300,6300,0
|
|
20230926,171900,219573350,6300,6300,6300,6300,0
|
|
20230926,171800,219573350,6300,6300,6300,6300,0
|
|
20230926,171700,219573350,6300,6300,6300,6300,0
|
|
20230926,171600,219573350,6300,6300,6300,6300,0
|
|
20230926,171500,219573350,6300,6300,6300,6300,0
|
|
20230926,171400,219573350,6300,6300,6300,6300,0
|
|
20230926,171300,219573350,6300,6300,6300,6300,0
|
|
20230926,171200,219573350,6300,6300,6300,6300,0
|
|
20230926,171100,219573350,6300,6300,6300,6300,0
|
|
20230926,171000,219573350,6300,6300,6300,6300,0
|
|
20230926,170900,219573350,6300,6300,6300,6300,0
|
|
20230926,170800,219573350,6300,6300,6300,6300,0
|
|
20230926,170700,219573350,6300,6300,6300,6300,0
|
|
20230926,170600,219573350,6300,6300,6300,6300,0
|
|
20230926,170500,219573350,6300,6300,6300,6300,0
|
|
20230926,170400,219573350,6300,6300,6300,6300,0
|
|
20230926,170300,219573350,6300,6300,6300,6300,0
|
|
20230926,170200,219573350,6300,6300,6300,6300,0
|
|
20230926,170100,219573350,6300,6300,6300,6300,0
|
|
20230926,170000,219573350,6300,6300,6300,6300,0
|
|
20230926,165900,219573350,6300,6300,6300,6300,0
|
|
20230926,165800,219573350,6300,6300,6300,6300,0
|
|
20230926,165700,219573350,6300,6300,6300,6300,0
|
|
20230926,165600,219573350,6300,6300,6300,6300,0
|
|
20230926,165500,219573350,6300,6300,6300,6300,471
|
|
20230926,165400,219573350,6300,6300,6300,6300,0
|
|
20230926,165300,219573350,6300,6300,6300,6300,0
|
|
20230926,165200,219573350,6300,6300,6300,6300,0
|
|
20230926,165100,219573350,6300,6300,6300,6300,0
|
|
20230926,165000,219573350,6300,6300,6300,6300,0
|
|
20230926,164900,219573350,6300,6300,6300,6300,0
|
|
20230926,164800,219573350,6300,6300,6300,6300,0
|
|
20230926,164700,219573350,6300,6300,6300,6300,0
|
|
20230926,164600,219573350,6300,6300,6300,6300,0
|
|
20230926,164500,219573350,6300,6300,6300,6300,0
|
|
20230926,164400,219573350,6300,6300,6300,6300,0
|
|
20230926,164300,219573350,6300,6300,6300,6300,0
|
|
20230926,164200,219573350,6300,6300,6300,6300,0
|
|
20230926,164100,219573350,6300,6300,6300,6300,0
|
|
20230926,164000,219573350,6300,6300,6300,6300,0
|
|
20230926,163900,219573350,6300,6300,6300,6300,0
|
|
20230926,163800,219573350,6300,6300,6300,6300,0
|
|
20230926,163700,219573350,6300,6300,6300,6300,0
|
|
20230926,163600,219573350,6300,6300,6300,6300,0
|
|
20230926,163500,219573350,6300,6300,6300,6300,0
|
|
20230926,163400,219573350,6300,6300,6300,6300,0
|
|
20230926,163300,219573350,6300,6300,6300,6300,0
|
|
20230926,163200,219573350,6300,6300,6300,6300,0
|
|
20230926,163100,219573350,6300,6300,6300,6300,0
|
|
20230926,163000,219573350,6300,6300,6300,6300,0
|
|
20230926,162900,219573350,6300,6300,6300,6300,0
|
|
20230926,162800,219573350,6300,6300,6300,6300,0
|
|
20230926,162700,219573350,6300,6300,6300,6300,0
|
|
20230926,162600,219573350,6300,6300,6300,6300,0
|
|
20230926,162500,219573350,6300,6300,6300,6300,471
|
|
20230926,162400,219573350,6300,6300,6300,6300,0
|
|
20230926,162300,219573350,6300,6300,6300,6300,0
|
|
20230926,162200,219573350,6300,6300,6300,6300,0
|
|
20230926,162100,219573350,6300,6300,6300,6300,0
|
|
20230926,162000,219573350,6300,6300,6300,6300,0
|
|
20230926,161900,219573350,6300,6300,6300,6300,0
|
|
20230926,161800,219573350,6300,6300,6300,6300,0
|
|
20230926,161700,219573350,6300,6300,6300,6300,0
|
|
20230926,161600,219573350,6300,6300,6300,6300,0
|
|
20230926,161500,219573350,6300,6300,6300,6300,0
|
|
20230926,161400,219573350,6300,6300,6300,6300,0
|
|
20230926,161300,219573350,6300,6300,6300,6300,0
|
|
20230926,161200,219573350,6300,6300,6300,6300,0
|
|
20230926,161100,219573350,6300,6300,6300,6300,0
|
|
20230926,161000,219573350,6300,6300,6300,6300,0
|
|
20230926,160900,219573350,6300,6300,6300,6300,0
|
|
20230926,160800,219573350,6300,6300,6300,6300,0
|
|
20230926,160700,219573350,6300,6300,6300,6300,0
|
|
20230926,160600,219573350,6300,6300,6300,6300,0
|
|
20230926,160500,219573350,6300,6300,6300,6300,0
|
|
20230926,160400,219573350,6300,6300,6300,6300,0
|
|
20230926,160300,219573350,6300,6300,6300,6300,0
|
|
20230926,160200,219573350,6300,6300,6300,6300,0
|
|
20230926,160100,219573350,6300,6300,6300,6300,0
|
|
20230926,160000,219573350,6300,6300,6300,6300,0
|
|
20230926,155900,219573350,6300,6300,6300,6300,0
|
|
20230926,155800,219573350,6300,6300,6300,6300,0
|
|
20230926,155700,219573350,6300,6300,6300,6300,0
|
|
20230926,155600,219573350,6300,6300,6300,6300,0
|
|
20230926,155500,219573350,6300,6300,6300,6300,471
|
|
20230926,155400,219573350,6300,6300,6300,6300,0
|
|
20230926,155300,219573350,6300,6300,6300,6300,0
|
|
20230926,155200,219573350,6300,6300,6300,6300,0
|
|
20230926,155100,219573350,6300,6300,6300,6300,0
|
|
20230926,155000,219573350,6300,6300,6300,6300,0
|
|
20230926,154900,219573350,6300,6300,6300,6300,0
|
|
20230926,154800,219573350,6300,6300,6300,6300,0
|
|
20230926,154700,219573350,6300,6300,6300,6300,0
|
|
20230926,154600,219573350,6300,6300,6300,6300,0
|
|
20230926,154500,219573350,6300,6300,6300,6300,0
|
|
20230926,154400,219573350,6300,6300,6300,6300,0
|
|
20230926,154300,219573350,6300,6300,6300,6300,0
|
|
20230926,154200,219573350,6300,6300,6300,6300,0
|
|
20230926,154100,219573350,6300,6300,6300,6300,0
|
|
20230926,154000,219573350,6300,6300,6300,6300,0
|
|
20230926,153900,219573350,6300,6300,6300,6300,0
|
|
20230926,153800,219573350,6300,6300,6300,6300,0
|
|
20230926,153700,219573350,6300,6300,6300,6300,0
|
|
20230926,153600,219573350,6300,6300,6300,6300,0
|
|
20230926,153500,219573350,6300,6300,6300,6300,0
|
|
20230926,153400,219573350,6300,6300,6300,6300,0
|
|
20230926,153300,219573350,6300,6300,6300,6300,0
|
|
20230926,153200,219573350,6300,6300,6300,6300,0
|
|
20230926,153100,219573350,6300,6300,6300,6300,0
|
|
20230926,153000,219573350,6300,6300,6300,6300,471
|
|
20230926,152900,216606050,6320,6320,6320,6320,0
|
|
20230926,152800,216606050,6320,6320,6320,6320,0
|
|
20230926,152700,216606050,6320,6320,6320,6320,0
|
|
20230926,152600,216606050,6320,6320,6320,6320,0
|
|
20230926,152500,216606050,6320,6320,6320,6320,0
|
|
20230926,152400,216606050,6320,6320,6320,6320,0
|
|
20230926,152300,216606050,6320,6320,6320,6320,0
|
|
20230926,152200,216606050,6320,6320,6320,6320,0
|
|
20230926,152100,216606050,6320,6320,6320,6320,0
|
|
20230926,152000,216606050,6320,6320,6320,6320,0
|
|
20230926,151900,216606050,6320,6310,6320,6310,63
|
|
20230926,151800,216208510,6310,6300,6310,6300,77
|
|
20230926,151700,215722950,6310,6310,6310,6310,4
|
|
20230926,151600,215697710,6310,6310,6310,6310,8
|
|
20230926,151500,215647230,6300,6300,6300,6300,0
|
|
20230926,151400,215647230,6300,6300,6300,6300,227
|
|
20230926,151300,214217130,6270,6270,6270,6270,0
|
|
20230926,151200,214217130,6270,6270,6270,6270,0
|
|
20230926,151100,214217130,6270,6270,6270,6270,0
|
|
20230926,151000,214217130,6270,6270,6270,6270,0
|
|
20230926,150900,214217130,6270,6270,6270,6270,0
|
|
20230926,150800,214217130,6270,6270,6270,6270,0
|
|
20230926,150700,214217130,6270,6270,6270,6270,0
|
|
20230926,150600,214217130,6270,6270,6270,6270,0
|
|
20230926,150500,214217130,6270,6270,6270,6270,0
|
|
20230926,150400,214217130,6270,6270,6270,6270,0
|
|
20230926,150300,214217130,6270,6270,6270,6270,0
|
|
20230926,150200,214217130,6270,6310,6310,6270,431
|
|
20230926,150100,211510640,6360,6300,6360,6270,750
|
|
20230926,150000,206775300,6300,6300,6300,6300,0
|
|
20230926,145900,206775300,6300,6300,6300,6300,0
|
|
20230926,145800,206775300,6300,6300,6300,6300,0
|
|
20230926,145700,206775300,6300,6300,6300,6300,220
|
|
20230926,145600,205389300,6290,6290,6290,6290,0
|
|
20230926,145500,205389300,6290,6290,6290,6290,24
|
|
20230926,145400,205238340,6290,6320,6320,6290,170
|
|
20230926,145300,204168830,6340,6340,6340,6340,0
|
|
20230926,145200,204168830,6340,6340,6340,6340,16
|
|
20230926,145100,204067390,6340,6340,6340,6340,0
|
|
20230926,145000,204067390,6340,6340,6340,6340,0
|
|
20230926,144900,204067390,6340,6340,6340,6340,0
|
|
20230926,144800,204067390,6340,6330,6340,6330,35
|
|
20230926,144700,203845530,6320,6320,6320,6320,0
|
|
20230926,144600,203845530,6320,6320,6320,6320,0
|
|
20230926,144500,203845530,6320,6320,6320,6320,5
|
|
20230926,144400,203813930,6320,6320,6320,6320,6
|
|
20230926,144300,203776010,6310,6310,6310,6310,3
|
|
20230926,144200,203757080,6330,6330,6330,6330,0
|
|
20230926,144100,203757080,6330,6300,6330,6290,181
|
|
20230926,144000,202614100,6280,6330,6330,6280,486
|
|
20230926,143900,199554610,6350,6350,6350,6350,1
|
|
20230926,143800,199548260,6350,6350,6350,6350,7
|
|
20230926,143700,199503810,6350,6350,6350,6350,20
|
|
20230926,143600,199376810,6300,6340,6350,6300,691
|
|
20230926,143500,195019720,6340,6340,6340,6340,9
|
|
20230926,143400,194962660,6340,6340,6340,6340,6
|
|
20230926,143300,194924620,6310,6310,6320,6300,466
|
|
20230926,143200,191988430,6340,6310,6340,6280,361
|
|
20230926,143100,189704560,6310,6470,6470,6310,1564
|
|
20230926,143000,179731330,6480,6450,6500,6420,953
|
|
20230926,142900,173548410,6460,6400,6500,6400,772
|
|
20230926,142800,168554660,6460,6300,6500,6300,8279
|
|
20230926,142700,115519670,6300,6300,6300,6300,0
|
|
20230926,142600,115519670,6300,6300,6300,6300,97
|
|
20230926,142500,114908570,6300,6300,6300,6300,0
|
|
20230926,142400,114908570,6300,6300,6300,6300,50
|
|
20230926,142300,114593570,6300,6300,6300,6300,53
|
|
20230926,142200,114259670,6300,6300,6300,6300,0
|
|
20230926,142100,114259670,6300,6300,6300,6300,0
|
|
20230926,142000,114259670,6300,6300,6300,6300,0
|
|
20230926,141900,114259670,6300,6300,6300,6300,0
|
|
20230926,141800,114259670,6300,6300,6300,6300,175
|
|
20230926,141700,113157170,6300,6300,6300,6300,0
|
|
20230926,141600,113157170,6300,6300,6300,6300,0
|
|
20230926,141500,113157170,6300,6300,6300,6300,0
|
|
20230926,141400,113157170,6300,6300,6300,6300,1
|
|
20230926,141300,113150870,6310,6310,6310,6310,0
|
|
20230926,141200,113150870,6310,6310,6310,6310,100
|
|
20230926,141100,112519870,6310,6320,6320,6310,1100
|
|
20230926,141000,105576870,6320,6320,6320,6320,0
|
|
20230926,140900,105576870,6320,6320,6320,6320,0
|
|
20230926,140800,105576870,6320,6320,6320,6320,0
|
|
20230926,140700,105576870,6320,6320,6320,6320,151
|
|
20230926,140600,104622550,6320,6320,6320,6320,202
|
|
20230926,140500,103345910,6320,6320,6320,6320,3
|
|
20230926,140400,103326950,6320,6320,6320,6320,0
|
|
20230926,140300,103326950,6320,6320,6320,6320,0
|
|
20230926,140200,103326950,6320,6320,6320,6320,0
|
|
20230926,140100,103326950,6320,6320,6320,6320,0
|
|
20230926,140000,103326950,6320,6320,6320,6320,0
|
|
20230926,135900,103326950,6320,6320,6320,6320,0
|
|
20230926,135800,103326950,6320,6320,6320,6320,0
|
|
20230926,135700,103326950,6320,6320,6320,6320,0
|
|
20230926,135600,103326950,6320,6320,6320,6320,0
|
|
20230926,135500,103326950,6320,6320,6320,6320,0
|
|
20230926,135400,103326950,6320,6320,6320,6320,0
|
|
20230926,135300,103326950,6320,6320,6320,6320,600
|
|
20230926,135200,99534950,6280,6280,6280,6280,0
|
|
20230926,135100,99534950,6280,6280,6280,6280,0
|
|
20230926,135000,99534950,6280,6310,6310,6280,1819
|
|
20230926,134900,88071080,6320,6320,6320,6320,11
|
|
20230926,134800,88001560,6320,6320,6320,6320,0
|
|
20230926,134700,88001560,6320,6320,6320,6320,20
|
|
20230926,134600,87875160,6300,6300,6300,6300,0
|
|
20230926,134500,87875160,6300,6310,6310,6300,800
|
|
20230926,134400,82832160,6320,6320,6320,6320,0
|
|
20230926,134300,82832160,6320,6320,6320,6320,1
|
|
20230926,134200,82825840,6320,6320,6320,6320,1
|
|
20230926,134100,82819520,6310,6310,6310,6310,50
|
|
20230926,134000,82504020,6330,6330,6330,6330,0
|
|
20230926,133900,82504020,6330,6330,6330,6330,0
|
|
20230926,133800,82504020,6330,6330,6330,6330,0
|
|
20230926,133700,82504020,6330,6330,6330,6330,0
|
|
20230926,133600,82504020,6330,6330,6330,6330,0
|
|
20230926,133500,82504020,6330,6330,6330,6330,0
|
|
20230926,133400,82504020,6330,6330,6330,6330,0
|
|
20230926,133300,82504020,6330,6330,6330,6330,1
|
|
20230926,133200,82497690,6320,6320,6320,6320,50
|
|
20230926,133100,82181690,6320,6320,6320,6320,0
|
|
20230926,133000,82181690,6320,6320,6320,6320,0
|
|
20230926,132900,82181690,6320,6320,6320,6320,0
|
|
20230926,132800,82181690,6320,6320,6320,6320,0
|
|
20230926,132700,82181690,6320,6320,6320,6320,0
|
|
20230926,132600,82181690,6320,6320,6320,6320,0
|
|
20230926,132500,82181690,6320,6320,6320,6320,1
|
|
20230926,132400,82175370,6310,6310,6310,6310,70
|
|
20230926,132300,81733670,6320,6320,6320,6320,0
|
|
20230926,132200,81733670,6320,6320,6320,6320,0
|
|
20230926,132100,81733670,6320,6320,6320,6320,0
|
|
20230926,132000,81733670,6320,6320,6320,6310,553
|
|
20230926,131900,78240030,6330,6330,6330,6330,0
|
|
20230926,131800,78240030,6330,6330,6330,6330,0
|
|
20230926,131700,78240030,6330,6330,6330,6330,0
|
|
20230926,131600,78240030,6330,6330,6330,6330,0
|
|
20230926,131500,78240030,6330,6330,6330,6330,0
|
|
20230926,131400,78240030,6330,6330,6330,6330,1
|
|
20230926,131300,78233700,6320,6320,6320,6320,0
|
|
20230926,131200,78233700,6320,6320,6320,6320,0
|
|
20230926,131100,78233700,6320,6320,6320,6320,0
|
|
20230926,131000,78233700,6320,6320,6320,6320,0
|
|
20230926,130900,78233700,6320,6320,6320,6320,0
|
|
20230926,130800,78233700,6320,6320,6320,6320,30
|
|
20230926,130700,78044100,6330,6330,6330,6330,0
|
|
20230926,130600,78044100,6330,6330,6330,6330,0
|
|
20230926,130500,78044100,6330,6330,6330,6330,0
|
|
20230926,130400,78044100,6330,6330,6330,6330,0
|
|
20230926,130300,78044100,6330,6330,6330,6330,0
|
|
20230926,130200,78044100,6330,6330,6330,6330,0
|
|
20230926,130100,78044100,6330,6330,6330,6330,0
|
|
20230926,130000,78044100,6330,6330,6330,6330,0
|
|
20230926,125900,78044100,6330,6330,6330,6330,10
|
|
20230926,125800,77980800,6350,6330,6350,6330,2
|
|
20230926,125700,77968120,6300,6300,6300,6300,0
|
|
20230926,125600,77968120,6300,6300,6300,6300,0
|
|
20230926,125500,77968120,6300,6320,6320,6300,624
|
|
20230926,125400,74034780,6360,6360,6360,6360,0
|
|
20230926,125300,74034780,6360,6360,6360,6310,432
|
|
20230926,125200,71307260,6310,6310,6310,6310,0
|
|
20230926,125100,71307260,6310,6310,6310,6310,0
|
|
20230926,125000,71307260,6310,6310,6310,6310,0
|
|
20230926,124900,71307260,6310,6310,6310,6310,0
|
|
20230926,124800,71307260,6310,6320,6320,6310,63
|
|
20230926,124700,70909710,6360,6360,6360,6360,0
|
|
20230926,124600,70909710,6360,6360,6360,6360,0
|
|
20230926,124500,70909710,6360,6360,6360,6360,0
|
|
20230926,124400,70909710,6360,6360,6360,6360,0
|
|
20230926,124300,70909710,6360,6360,6360,6360,0
|
|
20230926,124200,70909710,6360,6360,6360,6360,1
|
|
20230926,124100,70903350,6310,6310,6310,6310,0
|
|
20230926,124000,70903350,6310,6330,6330,6310,150
|
|
20230926,123900,69956550,6360,6360,6360,6360,0
|
|
20230926,123800,69956550,6360,6360,6360,6360,0
|
|
20230926,123700,69956550,6360,6360,6360,6360,0
|
|
20230926,123600,69956550,6360,6360,6360,6360,0
|
|
20230926,123500,69956550,6360,6360,6360,6360,0
|
|
20230926,123400,69956550,6360,6360,6360,6360,0
|
|
20230926,123300,69956550,6360,6360,6360,6360,0
|
|
20230926,123200,69956550,6360,6360,6360,6360,0
|
|
20230926,123100,69956550,6360,6360,6360,6360,0
|
|
20230926,123000,69956550,6360,6360,6360,6360,0
|
|
20230926,122900,69956550,6360,6360,6360,6360,0
|
|
20230926,122800,69956550,6360,6360,6360,6360,0
|
|
20230926,122700,69956550,6360,6360,6360,6360,0
|
|
20230926,122600,69956550,6360,6360,6360,6360,0
|
|
20230926,122500,69956550,6360,6360,6360,6360,0
|
|
20230926,122400,69956550,6360,6360,6360,6360,0
|
|
20230926,122300,69956550,6360,6360,6360,6360,0
|
|
20230926,122200,69956550,6360,6360,6360,6360,0
|
|
20230926,122100,69956550,6360,6360,6360,6360,0
|
|
20230926,122000,69956550,6360,6360,6360,6360,0
|
|
20230926,121900,69956550,6360,6360,6360,6360,0
|
|
20230926,121800,69956550,6360,6360,6360,6360,0
|
|
20230926,121700,69956550,6360,6360,6360,6360,0
|
|
20230926,121600,69956550,6360,6360,6360,6360,0
|
|
20230926,121500,69956550,6360,6360,6360,6360,0
|
|
20230926,121400,69956550,6360,6360,6360,6360,0
|
|
20230926,121300,69956550,6360,6360,6360,6360,0
|
|
20230926,121200,69956550,6360,6360,6360,6360,0
|
|
20230926,121100,69956550,6360,6360,6360,6360,0
|
|
20230926,121000,69956550,6360,6360,6360,6360,0
|
|
20230926,120900,69956550,6360,6360,6360,6360,0
|
|
20230926,120800,69956550,6360,6360,6360,6360,0
|
|
20230926,120700,69956550,6360,6360,6360,6360,0
|
|
20230926,120600,69956550,6360,6360,6360,6360,0
|
|
20230926,120500,69956550,6360,6360,6360,6360,0
|
|
20230926,120400,69956550,6360,6360,6360,6360,0
|
|
20230926,120300,69956550,6360,6360,6360,6360,0
|
|
20230926,120200,69956550,6360,6360,6360,6360,0
|
|
20230926,120100,69956550,6360,6360,6360,6360,0
|
|
20230926,120000,69956550,6360,6360,6360,6360,0
|
|
20230926,115900,69956550,6360,6360,6360,6360,0
|
|
20230926,115800,69956550,6360,6360,6360,6360,0
|
|
20230926,115700,69956550,6360,6360,6360,6360,0
|
|
20230926,115600,69956550,6360,6360,6360,6360,0
|
|
20230926,115500,69956550,6360,6360,6360,6360,0
|
|
20230926,115400,69956550,6360,6360,6360,6360,1
|
|
20230926,115300,69950190,6320,6320,6320,6320,1
|
|
20230926,115200,69943870,6360,6360,6360,6360,1
|
|
20230926,115100,69937510,6320,6320,6320,6320,0
|
|
20230926,115000,69937510,6320,6330,6330,6320,12
|
|
20230926,114900,69861660,6360,6360,6360,6360,1
|
|
20230926,114800,69855300,6340,6340,6340,6340,0
|
|
20230926,114700,69855300,6340,6350,6350,6340,2214
|
|
20230926,114600,55818340,6370,6370,6370,6370,0
|
|
20230926,114500,55818340,6370,6370,6370,6370,0
|
|
20230926,114400,55818340,6370,6370,6370,6370,0
|
|
20230926,114300,55818340,6370,6370,6370,6370,0
|
|
20230926,114200,55818340,6370,6370,6370,6370,0
|
|
20230926,114100,55818340,6370,6370,6370,6370,0
|
|
20230926,114000,55818340,6370,6370,6370,6370,0
|
|
20230926,113900,55818340,6370,6370,6370,6370,1
|
|
20230926,113800,55811970,6340,6340,6340,6340,0
|
|
20230926,113700,55811970,6340,6340,6340,6340,0
|
|
20230926,113600,55811970,6340,6340,6340,6340,0
|
|
20230926,113500,55811970,6340,6340,6340,6340,5
|
|
20230926,113400,55780270,6370,6370,6370,6370,0
|
|
20230926,113300,55780270,6370,6370,6370,6370,0
|
|
20230926,113200,55780270,6370,6370,6370,6370,0
|
|
20230926,113100,55780270,6370,6370,6370,6370,0
|
|
20230926,113000,55780270,6370,6370,6370,6370,0
|
|
20230926,112900,55780270,6370,6370,6370,6370,0
|
|
20230926,112800,55780270,6370,6370,6370,6370,0
|
|
20230926,112700,55780270,6370,6370,6370,6370,0
|
|
20230926,112600,55780270,6370,6370,6370,6370,0
|
|
20230926,112500,55780270,6370,6370,6370,6370,0
|
|
20230926,112400,55780270,6370,6370,6370,6370,0
|
|
20230926,112300,55780270,6370,6370,6370,6370,0
|
|
20230926,112200,55780270,6370,6370,6370,6370,0
|
|
20230926,112100,55780270,6370,6370,6370,6370,0
|
|
20230926,112000,55780270,6370,6370,6370,6370,0
|
|
20230926,111900,55780270,6370,6370,6370,6370,0
|
|
20230926,111800,55780270,6370,6370,6370,6370,0
|
|
20230926,111700,55780270,6370,6370,6370,6370,0
|
|
20230926,111600,55780270,6370,6370,6370,6370,0
|
|
20230926,111500,55780270,6370,6370,6370,6370,0
|
|
20230926,111400,55780270,6370,6370,6370,6370,0
|
|
20230926,111300,55780270,6370,6370,6370,6370,0
|
|
20230926,111200,55780270,6370,6370,6370,6370,0
|
|
20230926,111100,55780270,6370,6370,6370,6370,0
|
|
20230926,111000,55780270,6370,6370,6370,6370,0
|
|
20230926,110900,55780270,6370,6370,6370,6370,0
|
|
20230926,110800,55780270,6370,6370,6370,6370,0
|
|
20230926,110700,55780270,6370,6370,6370,6370,0
|
|
20230926,110600,55780270,6370,6370,6370,6370,0
|
|
20230926,110500,55780270,6370,6370,6370,6370,0
|
|
20230926,110400,55780270,6370,6370,6370,6370,0
|
|
20230926,110300,55780270,6370,6370,6370,6370,0
|
|
20230926,110200,55780270,6370,6370,6370,6370,0
|
|
20230926,110100,55780270,6370,6370,6370,6370,0
|
|
20230926,110000,55780270,6370,6330,6370,6310,175
|
|
20230926,105900,54675880,6370,6370,6370,6370,0
|
|
20230926,105800,54675880,6370,6370,6370,6370,0
|
|
20230926,105700,54675880,6370,6370,6370,6370,1
|
|
20230926,105600,54669510,6320,6360,6360,6320,40
|
|
20230926,105500,54415600,6390,6390,6390,6390,0
|
|
20230926,105400,54415600,6390,6390,6390,6390,0
|
|
20230926,105300,54415600,6390,6390,6390,6390,0
|
|
20230926,105200,54415600,6390,6390,6390,6390,0
|
|
20230926,105100,54415600,6390,6390,6390,6390,0
|
|
20230926,105000,54415600,6390,6390,6390,6390,0
|
|
20230926,104900,54415600,6390,6390,6390,6390,0
|
|
20230926,104800,54415600,6390,6390,6390,6390,0
|
|
20230926,104700,54415600,6390,6390,6390,6390,0
|
|
20230926,104600,54415600,6390,6390,6390,6390,0
|
|
20230926,104500,54415600,6390,6360,6390,6360,23
|
|
20230926,104400,54268840,6390,6390,6390,6390,0
|
|
20230926,104300,54268840,6390,6390,6390,6390,0
|
|
20230926,104200,54268840,6390,6390,6390,6390,0
|
|
20230926,104100,54268840,6390,6390,6390,6390,0
|
|
20230926,104000,54268840,6390,6390,6390,6390,0
|
|
20230926,103900,54268840,6390,6390,6390,6390,10
|
|
20230926,103800,54204940,6400,6390,6400,6390,91
|
|
20230926,103700,53623440,6380,6380,6380,6380,21
|
|
20230926,103600,53489460,6390,6390,6390,6390,0
|
|
20230926,103500,53489460,6390,6360,6390,6360,948
|
|
20230926,103400,47459780,6360,6360,6360,6360,30
|
|
20230926,103300,47268980,6360,6340,6360,6340,300
|
|
20230926,103200,45363260,6310,6310,6310,6310,0
|
|
20230926,103100,45363260,6310,6310,6310,6310,0
|
|
20230926,103000,45363260,6310,6310,6310,6310,0
|
|
20230926,102900,45363260,6310,6310,6310,6310,0
|
|
20230926,102800,45363260,6310,6310,6310,6310,0
|
|
20230926,102700,45363260,6310,6310,6310,6310,0
|
|
20230926,102600,45363260,6310,6310,6310,6310,19
|
|
20230926,102500,45243370,6310,6310,6310,6310,0
|
|
20230926,102400,45243370,6310,6310,6310,6310,70
|
|
20230926,102300,44801670,6310,6310,6310,6310,0
|
|
20230926,102200,44801670,6310,6310,6310,6310,2
|
|
20230926,102100,44789050,6300,6300,6300,6300,0
|
|
20230926,102000,44789050,6300,6300,6300,6300,0
|
|
20230926,101900,44789050,6300,6300,6300,6300,5
|
|
20230926,101800,44757550,6310,6310,6310,6310,47
|
|
20230926,101700,44460980,6310,6310,6310,6310,0
|
|
20230926,101600,44460980,6310,6310,6310,6310,19
|
|
20230926,101500,44341090,6320,6330,6330,6320,250
|
|
20230926,101400,42761050,6340,6340,6340,6340,0
|
|
20230926,101300,42761050,6340,6340,6340,6340,0
|
|
20230926,101200,42761050,6340,6340,6340,6340,8
|
|
20230926,101100,42710330,6340,6340,6340,6340,0
|
|
20230926,101000,42710330,6340,6340,6340,6340,0
|
|
20230926,100900,42710330,6340,6340,6340,6340,15
|
|
20230926,100800,42615230,6340,6320,6340,6320,25
|
|
20230926,100700,42457130,6340,6340,6340,6340,0
|
|
20230926,100600,42457130,6340,6340,6340,6340,0
|
|
20230926,100500,42457130,6340,6340,6340,6340,2
|
|
20230926,100400,42444450,6340,6340,6340,6340,115
|
|
20230926,100300,41715350,6340,6340,6340,6340,0
|
|
20230926,100200,41715350,6340,6340,6340,6340,0
|
|
20230926,100100,41715350,6340,6340,6340,6340,37
|
|
20230926,100000,41480770,6340,6340,6340,6340,21
|
|
20230926,095900,41347630,6320,6320,6320,6320,0
|
|
20230926,095800,41347630,6320,6320,6320,6320,1
|
|
20230926,095700,41341310,6340,6340,6340,6340,0
|
|
20230926,095600,41341310,6340,6340,6340,6340,1
|
|
20230926,095500,41334970,6330,6330,6330,6330,0
|
|
20230926,095400,41334970,6330,6330,6330,6330,0
|
|
20230926,095300,41334970,6330,6350,6350,6330,3
|
|
20230926,095200,41315950,6350,6350,6350,6350,0
|
|
20230926,095100,41315950,6350,6350,6350,6350,0
|
|
20230926,095000,41315950,6350,6350,6350,6350,0
|
|
20230926,094900,41315950,6350,6350,6350,6350,0
|
|
20230926,094800,41315950,6350,6350,6350,6350,0
|
|
20230926,094700,41315950,6350,6350,6350,6350,0
|
|
20230926,094600,41315950,6350,6350,6350,6350,0
|
|
20230926,094500,41315950,6350,6350,6350,6350,0
|
|
20230926,094400,41315950,6350,6350,6350,6350,2
|
|
20230926,094300,41303250,6350,6350,6350,6350,0
|
|
20230926,094200,41303250,6350,6350,6350,6350,157
|
|
20230926,094100,40306300,6350,6340,6350,6340,48
|
|
20230926,094000,40001970,6350,6350,6350,6350,6
|
|
20230926,093900,39963870,6350,6350,6350,6350,0
|
|
20230926,093800,39963870,6350,6310,6350,6310,2
|
|
20230926,093700,39951210,6350,6350,6350,6350,0
|
|
20230926,093600,39951210,6350,6320,6350,6320,2
|
|
20230926,093500,39938540,6330,6330,6330,6330,1
|
|
20230926,093400,39932210,6350,6350,6350,6350,0
|
|
20230926,093300,39932210,6350,6350,6350,6350,1
|
|
20230926,093200,39925860,6350,6350,6350,6350,0
|
|
20230926,093100,39925860,6350,6350,6350,6350,41
|
|
20230926,093000,39665510,6350,6350,6350,6350,1
|
|
20230926,092900,39659160,6340,6340,6350,6330,2354
|
|
20230926,092800,24734800,6350,6340,6360,6340,204
|
|
20230926,092700,23441410,6360,6360,6360,6360,0
|
|
20230926,092600,23441410,6360,6360,6360,6360,0
|
|
20230926,092500,23441410,6360,6360,6360,6360,0
|
|
20230926,092400,23441410,6360,6360,6360,6360,1
|
|
20230926,092300,23435050,6340,6340,6340,6340,0
|
|
20230926,092200,23435050,6340,6340,6340,6340,0
|
|
20230926,092100,23435050,6340,6340,6340,6340,0
|
|
20230926,092000,23435050,6340,6340,6340,6340,370
|
|
20230926,091900,21089250,6340,6340,6340,6340,0
|
|
20230926,091800,21089250,6340,6310,6340,6310,307
|
|
20230926,091700,19142900,6340,6340,6340,6340,259
|
|
20230926,091600,17500840,6340,6340,6340,6340,188
|
|
20230926,091500,16308920,6340,6340,6340,6340,0
|
|
20230926,091400,16308920,6340,6340,6340,6340,0
|
|
20230926,091300,16308920,6340,6340,6340,6340,1720
|
|
20230926,091200,5404120,6340,6340,6340,6340,0
|
|
20230926,091100,5404120,6340,6340,6340,6340,0
|
|
20230926,091000,5404120,6340,6340,6340,6340,0
|
|
20230926,090900,5404120,6340,6340,6340,6340,280
|
|
20230926,090800,3628920,6340,6340,6340,6340,0
|
|
20230926,090700,3628920,6340,6340,6340,6340,1
|
|
20230926,090600,3622580,6340,6340,6340,6340,0
|
|
20230926,090500,3622580,6340,6340,6340,6340,0
|
|
20230926,090400,3622580,6340,6340,6340,6340,1
|
|
20230926,090300,3616240,6340,6340,6340,6340,1
|
|
20230926,090200,3609900,6300,6300,6300,6300,0
|
|
20230926,090100,3609900,6300,6300,6300,6300,0
|
|
20230926,090000,3609900,6300,6300,6300,6300,573
|