688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202500,67890860,6400,6400,6400,6400,208
|
|
20230927,202400,67890860,6400,6400,6400,6400,0
|
|
20230927,202300,67890860,6400,6400,6400,6400,0
|
|
20230927,202200,67890860,6400,6400,6400,6400,0
|
|
20230927,202100,67890860,6400,6400,6400,6400,0
|
|
20230927,202000,67890860,6400,6400,6400,6400,0
|
|
20230927,201900,67890860,6400,6400,6400,6400,0
|
|
20230927,201800,67890860,6400,6400,6400,6400,0
|
|
20230927,201700,67890860,6400,6400,6400,6400,0
|
|
20230927,201600,67890860,6400,6400,6400,6400,0
|
|
20230927,201500,67890860,6400,6400,6400,6400,0
|
|
20230927,201400,67890860,6400,6400,6400,6400,0
|
|
20230927,201300,67890860,6400,6400,6400,6400,0
|
|
20230927,201200,67890860,6400,6400,6400,6400,0
|
|
20230927,201100,67890860,6400,6400,6400,6400,0
|
|
20230927,201000,67890860,6400,6400,6400,6400,0
|
|
20230927,200900,67890860,6400,6400,6400,6400,0
|
|
20230927,200800,67890860,6400,6400,6400,6400,0
|
|
20230927,200700,67890860,6400,6400,6400,6400,0
|
|
20230927,200600,67890860,6400,6400,6400,6400,0
|
|
20230927,200500,67890860,6400,6400,6400,6400,0
|
|
20230927,200400,67890860,6400,6400,6400,6400,0
|
|
20230927,200300,67890860,6400,6400,6400,6400,0
|
|
20230927,200200,67890860,6400,6400,6400,6400,0
|
|
20230927,200100,67890860,6400,6400,6400,6400,0
|
|
20230927,200000,67890860,6400,6400,6400,6400,0
|
|
20230927,195900,67890860,6400,6400,6400,6400,0
|
|
20230927,195800,67890860,6400,6400,6400,6400,0
|
|
20230927,195700,67890860,6400,6400,6400,6400,0
|
|
20230927,195600,67890860,6400,6400,6400,6400,0
|
|
20230927,195500,67890860,6400,6400,6400,6400,208
|
|
20230927,195400,67890860,6400,6400,6400,6400,0
|
|
20230927,195300,67890860,6400,6400,6400,6400,0
|
|
20230927,195200,67890860,6400,6400,6400,6400,0
|
|
20230927,195100,67890860,6400,6400,6400,6400,0
|
|
20230927,195000,67890860,6400,6400,6400,6400,0
|
|
20230927,194900,67890860,6400,6400,6400,6400,0
|
|
20230927,194800,67890860,6400,6400,6400,6400,0
|
|
20230927,194700,67890860,6400,6400,6400,6400,0
|
|
20230927,194600,67890860,6400,6400,6400,6400,0
|
|
20230927,194500,67890860,6400,6400,6400,6400,0
|
|
20230927,194400,67890860,6400,6400,6400,6400,0
|
|
20230927,194300,67890860,6400,6400,6400,6400,0
|
|
20230927,194200,67890860,6400,6400,6400,6400,0
|
|
20230927,194100,67890860,6400,6400,6400,6400,0
|
|
20230927,194000,67890860,6400,6400,6400,6400,0
|
|
20230927,193900,67890860,6400,6400,6400,6400,0
|
|
20230927,193800,67890860,6400,6400,6400,6400,0
|
|
20230927,193700,67890860,6400,6400,6400,6400,0
|
|
20230927,193600,67890860,6400,6400,6400,6400,0
|
|
20230927,193500,67890860,6400,6400,6400,6400,0
|
|
20230927,193400,67890860,6400,6400,6400,6400,0
|
|
20230927,193300,67890860,6400,6400,6400,6400,0
|
|
20230927,193200,67890860,6400,6400,6400,6400,0
|
|
20230927,193100,67890860,6400,6400,6400,6400,0
|
|
20230927,193000,67890860,6400,6400,6400,6400,0
|
|
20230927,192900,67890860,6400,6400,6400,6400,0
|
|
20230927,192800,67890860,6400,6400,6400,6400,0
|
|
20230927,192700,67890860,6400,6400,6400,6400,0
|
|
20230927,192600,67890860,6400,6400,6400,6400,0
|
|
20230927,192500,67890860,6400,6400,6400,6400,208
|
|
20230927,192400,67890860,6400,6400,6400,6400,0
|
|
20230927,192300,67890860,6400,6400,6400,6400,0
|
|
20230927,192200,67890860,6400,6400,6400,6400,0
|
|
20230927,192100,67890860,6400,6400,6400,6400,0
|
|
20230927,192000,67890860,6400,6400,6400,6400,0
|
|
20230927,191900,67890860,6400,6400,6400,6400,0
|
|
20230927,191800,67890860,6400,6400,6400,6400,0
|
|
20230927,191700,67890860,6400,6400,6400,6400,0
|
|
20230927,191600,67890860,6400,6400,6400,6400,0
|
|
20230927,191500,67890860,6400,6400,6400,6400,0
|
|
20230927,191400,67890860,6400,6400,6400,6400,0
|
|
20230927,191300,67890860,6400,6400,6400,6400,0
|
|
20230927,191200,67890860,6400,6400,6400,6400,0
|
|
20230927,191100,67890860,6400,6400,6400,6400,0
|
|
20230927,191000,67890860,6400,6400,6400,6400,0
|
|
20230927,190900,67890860,6400,6400,6400,6400,0
|
|
20230927,190800,67890860,6400,6400,6400,6400,0
|
|
20230927,190700,67890860,6400,6400,6400,6400,0
|
|
20230927,190600,67890860,6400,6400,6400,6400,0
|
|
20230927,190500,67890860,6400,6400,6400,6400,0
|
|
20230927,190400,67890860,6400,6400,6400,6400,0
|
|
20230927,190300,67890860,6400,6400,6400,6400,0
|
|
20230927,190200,67890860,6400,6400,6400,6400,0
|
|
20230927,190100,67890860,6400,6400,6400,6400,0
|
|
20230927,190000,67890860,6400,6400,6400,6400,0
|
|
20230927,185900,67890860,6400,6400,6400,6400,0
|
|
20230927,185800,67890860,6400,6400,6400,6400,0
|
|
20230927,185700,67890860,6400,6400,6400,6400,0
|
|
20230927,185600,67890860,6400,6400,6400,6400,0
|
|
20230927,185500,67890860,6400,6400,6400,6400,208
|
|
20230927,185400,67890860,6400,6400,6400,6400,0
|
|
20230927,185300,67890860,6400,6400,6400,6400,0
|
|
20230927,185200,67890860,6400,6400,6400,6400,0
|
|
20230927,185100,67890860,6400,6400,6400,6400,0
|
|
20230927,185000,67890860,6400,6400,6400,6400,0
|
|
20230927,184900,67890860,6400,6400,6400,6400,0
|
|
20230927,184800,67890860,6400,6400,6400,6400,0
|
|
20230927,184700,67890860,6400,6400,6400,6400,0
|
|
20230927,184600,67890860,6400,6400,6400,6400,0
|
|
20230927,184500,67890860,6400,6400,6400,6400,0
|
|
20230927,184400,67890860,6400,6400,6400,6400,0
|
|
20230927,184300,67890860,6400,6400,6400,6400,0
|
|
20230927,184200,67890860,6400,6400,6400,6400,0
|
|
20230927,184100,67890860,6400,6400,6400,6400,0
|
|
20230927,184000,67890860,6400,6400,6400,6400,0
|
|
20230927,183900,67890860,6400,6400,6400,6400,0
|
|
20230927,183800,67890860,6400,6400,6400,6400,0
|
|
20230927,183700,67890860,6400,6400,6400,6400,0
|
|
20230927,183600,67890860,6400,6400,6400,6400,0
|
|
20230927,183500,67890860,6400,6400,6400,6400,0
|
|
20230927,183400,67890860,6400,6400,6400,6400,0
|
|
20230927,183300,67890860,6400,6400,6400,6400,0
|
|
20230927,183200,67890860,6400,6400,6400,6400,0
|
|
20230927,183100,67890860,6400,6400,6400,6400,0
|
|
20230927,183000,67890860,6400,6400,6400,6400,0
|
|
20230927,182900,67890860,6400,6400,6400,6400,0
|
|
20230927,182800,67890860,6400,6400,6400,6400,0
|
|
20230927,182700,67890860,6400,6400,6400,6400,0
|
|
20230927,182600,67890860,6400,6400,6400,6400,0
|
|
20230927,182500,67890860,6400,6400,6400,6400,208
|
|
20230927,182400,67890860,6400,6400,6400,6400,0
|
|
20230927,182300,67890860,6400,6400,6400,6400,0
|
|
20230927,182200,67890860,6400,6400,6400,6400,0
|
|
20230927,182100,67890860,6400,6400,6400,6400,0
|
|
20230927,182000,67890860,6400,6400,6400,6400,0
|
|
20230927,181900,67890860,6400,6400,6400,6400,0
|
|
20230927,181800,67890860,6400,6400,6400,6400,0
|
|
20230927,181700,67890860,6400,6400,6400,6400,0
|
|
20230927,181600,67890860,6400,6400,6400,6400,0
|
|
20230927,181500,67890860,6400,6400,6400,6400,0
|
|
20230927,181400,67890860,6400,6400,6400,6400,0
|
|
20230927,181300,67890860,6400,6400,6400,6400,0
|
|
20230927,181200,67890860,6400,6400,6400,6400,0
|
|
20230927,181100,67890860,6400,6400,6400,6400,0
|
|
20230927,181000,67890860,6400,6400,6400,6400,0
|
|
20230927,180900,67890860,6400,6400,6400,6400,0
|
|
20230927,180800,67890860,6400,6400,6400,6400,0
|
|
20230927,180700,67890860,6400,6400,6400,6400,0
|
|
20230927,180600,67890860,6400,6400,6400,6400,0
|
|
20230927,180500,67890860,6400,6400,6400,6400,0
|
|
20230927,180400,67890860,6400,6400,6400,6400,0
|
|
20230927,180300,67890860,6400,6400,6400,6400,0
|
|
20230927,180200,67890860,6400,6400,6400,6400,0
|
|
20230927,180100,67890860,6400,6400,6400,6400,0
|
|
20230927,180000,67890860,6400,6400,6400,6400,0
|
|
20230927,175900,67890860,6400,6400,6400,6400,0
|
|
20230927,175800,67890860,6400,6400,6400,6400,0
|
|
20230927,175700,67890860,6400,6400,6400,6400,0
|
|
20230927,175600,67890860,6400,6400,6400,6400,0
|
|
20230927,175500,67890860,6400,6400,6400,6400,208
|
|
20230927,175400,67890860,6400,6400,6400,6400,0
|
|
20230927,175300,67890860,6400,6400,6400,6400,0
|
|
20230927,175200,67890860,6400,6400,6400,6400,0
|
|
20230927,175100,67890860,6400,6400,6400,6400,0
|
|
20230927,175000,67890860,6400,6400,6400,6400,0
|
|
20230927,174900,67890860,6400,6400,6400,6400,0
|
|
20230927,174800,67890860,6400,6400,6400,6400,0
|
|
20230927,174700,67890860,6400,6400,6400,6400,0
|
|
20230927,174600,67890860,6400,6400,6400,6400,0
|
|
20230927,174500,67890860,6400,6400,6400,6400,0
|
|
20230927,174400,67890860,6400,6400,6400,6400,0
|
|
20230927,174300,67890860,6400,6400,6400,6400,0
|
|
20230927,174200,67890860,6400,6400,6400,6400,0
|
|
20230927,174100,67890860,6400,6400,6400,6400,0
|
|
20230927,174000,67890860,6400,6400,6400,6400,0
|
|
20230927,173900,67890860,6400,6400,6400,6400,0
|
|
20230927,173800,67890860,6400,6400,6400,6400,0
|
|
20230927,173700,67890860,6400,6400,6400,6400,0
|
|
20230927,173600,67890860,6400,6400,6400,6400,0
|
|
20230927,173500,67890860,6400,6400,6400,6400,0
|
|
20230927,173400,67890860,6400,6400,6400,6400,0
|
|
20230927,173300,67890860,6400,6400,6400,6400,0
|
|
20230927,173200,67890860,6400,6400,6400,6400,0
|
|
20230927,173100,67890860,6400,6400,6400,6400,0
|
|
20230927,173000,67890860,6400,6400,6400,6400,0
|
|
20230927,172900,67890860,6400,6400,6400,6400,0
|
|
20230927,172800,67890860,6400,6400,6400,6400,0
|
|
20230927,172700,67890860,6400,6400,6400,6400,0
|
|
20230927,172600,67890860,6400,6400,6400,6400,0
|
|
20230927,172500,67890860,6400,6400,6400,6400,208
|
|
20230927,172400,67890860,6400,6400,6400,6400,0
|
|
20230927,172300,67890860,6400,6400,6400,6400,0
|
|
20230927,172200,67890860,6400,6400,6400,6400,0
|
|
20230927,172100,67890860,6400,6400,6400,6400,0
|
|
20230927,172000,67890860,6400,6400,6400,6400,0
|
|
20230927,171900,67890860,6400,6400,6400,6400,0
|
|
20230927,171800,67890860,6400,6400,6400,6400,0
|
|
20230927,171700,67890860,6400,6400,6400,6400,0
|
|
20230927,171600,67890860,6400,6400,6400,6400,0
|
|
20230927,171500,67890860,6400,6400,6400,6400,0
|
|
20230927,171400,67890860,6400,6400,6400,6400,0
|
|
20230927,171300,67890860,6400,6400,6400,6400,0
|
|
20230927,171200,67890860,6400,6400,6400,6400,0
|
|
20230927,171100,67890860,6400,6400,6400,6400,0
|
|
20230927,171000,67890860,6400,6400,6400,6400,0
|
|
20230927,170900,67890860,6400,6400,6400,6400,0
|
|
20230927,170800,67890860,6400,6400,6400,6400,0
|
|
20230927,170700,67890860,6400,6400,6400,6400,0
|
|
20230927,170600,67890860,6400,6400,6400,6400,0
|
|
20230927,170500,67890860,6400,6400,6400,6400,0
|
|
20230927,170400,67890860,6400,6400,6400,6400,0
|
|
20230927,170300,67890860,6400,6400,6400,6400,0
|
|
20230927,170200,67890860,6400,6400,6400,6400,0
|
|
20230927,170100,67890860,6400,6400,6400,6400,0
|
|
20230927,170000,67890860,6400,6400,6400,6400,0
|
|
20230927,165900,67890860,6400,6400,6400,6400,0
|
|
20230927,165800,67890860,6400,6400,6400,6400,0
|
|
20230927,165700,67890860,6400,6400,6400,6400,0
|
|
20230927,165600,67890860,6400,6400,6400,6400,0
|
|
20230927,165500,67890860,6400,6400,6400,6400,208
|
|
20230927,165400,67890860,6400,6400,6400,6400,0
|
|
20230927,165300,67890860,6400,6400,6400,6400,0
|
|
20230927,165200,67890860,6400,6400,6400,6400,0
|
|
20230927,165100,67890860,6400,6400,6400,6400,0
|
|
20230927,165000,67890860,6400,6400,6400,6400,0
|
|
20230927,164900,67890860,6400,6400,6400,6400,0
|
|
20230927,164800,67890860,6400,6400,6400,6400,0
|
|
20230927,164700,67890860,6400,6400,6400,6400,0
|
|
20230927,164600,67890860,6400,6400,6400,6400,0
|
|
20230927,164500,67890860,6400,6400,6400,6400,0
|
|
20230927,164400,67890860,6400,6400,6400,6400,0
|
|
20230927,164300,67890860,6400,6400,6400,6400,0
|
|
20230927,164200,67890860,6400,6400,6400,6400,0
|
|
20230927,164100,67890860,6400,6400,6400,6400,0
|
|
20230927,164000,67890860,6400,6400,6400,6400,0
|
|
20230927,163900,67890860,6400,6400,6400,6400,0
|
|
20230927,163800,67890860,6400,6400,6400,6400,0
|
|
20230927,163700,67890860,6400,6400,6400,6400,0
|
|
20230927,163600,67890860,6400,6400,6400,6400,0
|
|
20230927,163500,67890860,6400,6400,6400,6400,0
|
|
20230927,163400,67890860,6400,6400,6400,6400,0
|
|
20230927,163300,67890860,6400,6400,6400,6400,0
|
|
20230927,163200,67890860,6400,6400,6400,6400,0
|
|
20230927,163100,67890860,6400,6400,6400,6400,0
|
|
20230927,163000,67890860,6400,6400,6400,6400,0
|
|
20230927,162900,67890860,6400,6400,6400,6400,0
|
|
20230927,162800,67890860,6400,6400,6400,6400,0
|
|
20230927,162700,67890860,6400,6400,6400,6400,0
|
|
20230927,162600,67890860,6400,6400,6400,6400,0
|
|
20230927,162500,67890860,6400,6400,6400,6400,208
|
|
20230927,162400,67890860,6400,6400,6400,6400,0
|
|
20230927,162300,67890860,6400,6400,6400,6400,0
|
|
20230927,162200,67890860,6400,6400,6400,6400,0
|
|
20230927,162100,67890860,6400,6400,6400,6400,0
|
|
20230927,162000,67890860,6400,6400,6400,6400,0
|
|
20230927,161900,67890860,6400,6400,6400,6400,0
|
|
20230927,161800,67890860,6400,6400,6400,6400,0
|
|
20230927,161700,67890860,6400,6400,6400,6400,0
|
|
20230927,161600,67890860,6400,6400,6400,6400,0
|
|
20230927,161500,67890860,6400,6400,6400,6400,0
|
|
20230927,161400,67890860,6400,6400,6400,6400,0
|
|
20230927,161300,67890860,6400,6400,6400,6400,0
|
|
20230927,161200,67890860,6400,6400,6400,6400,0
|
|
20230927,161100,67890860,6400,6400,6400,6400,0
|
|
20230927,161000,67890860,6400,6400,6400,6400,0
|
|
20230927,160900,67890860,6400,6400,6400,6400,0
|
|
20230927,160800,67890860,6400,6400,6400,6400,0
|
|
20230927,160700,67890860,6400,6400,6400,6400,0
|
|
20230927,160600,67890860,6400,6400,6400,6400,0
|
|
20230927,160500,67890860,6400,6400,6400,6400,0
|
|
20230927,160400,67890860,6400,6400,6400,6400,0
|
|
20230927,160300,67890860,6400,6400,6400,6400,0
|
|
20230927,160200,67890860,6400,6400,6400,6400,0
|
|
20230927,160100,67890860,6400,6400,6400,6400,0
|
|
20230927,160000,67890860,6400,6400,6400,6400,0
|
|
20230927,155900,67890860,6400,6400,6400,6400,0
|
|
20230927,155800,67890860,6400,6400,6400,6400,0
|
|
20230927,155700,67890860,6400,6400,6400,6400,0
|
|
20230927,155600,67890860,6400,6400,6400,6400,0
|
|
20230927,155500,67890860,6400,6400,6400,6400,208
|
|
20230927,155400,67890860,6400,6400,6400,6400,0
|
|
20230927,155300,67890860,6400,6400,6400,6400,0
|
|
20230927,155200,67890860,6400,6400,6400,6400,0
|
|
20230927,155100,67890860,6400,6400,6400,6400,0
|
|
20230927,155000,67890860,6400,6400,6400,6400,0
|
|
20230927,154900,67890860,6400,6400,6400,6400,0
|
|
20230927,154800,67890860,6400,6400,6400,6400,0
|
|
20230927,154700,67890860,6400,6400,6400,6400,0
|
|
20230927,154600,67890860,6400,6400,6400,6400,0
|
|
20230927,154500,67890860,6400,6400,6400,6400,0
|
|
20230927,154400,67890860,6400,6400,6400,6400,0
|
|
20230927,154300,67890860,6400,6400,6400,6400,0
|
|
20230927,154200,67890860,6400,6400,6400,6400,0
|
|
20230927,154100,67890860,6400,6400,6400,6400,0
|
|
20230927,154000,67890860,6400,6400,6400,6400,0
|
|
20230927,153900,67890860,6400,6400,6400,6400,0
|
|
20230927,153800,67890860,6400,6400,6400,6400,0
|
|
20230927,153700,67890860,6400,6400,6400,6400,0
|
|
20230927,153600,67890860,6400,6400,6400,6400,0
|
|
20230927,153500,67890860,6400,6400,6400,6400,0
|
|
20230927,153400,67890860,6400,6400,6400,6400,0
|
|
20230927,153300,67890860,6400,6400,6400,6400,0
|
|
20230927,153200,67890860,6400,6400,6400,6400,0
|
|
20230927,153100,67890860,6400,6400,6400,6400,0
|
|
20230927,153000,67890860,6400,6400,6400,6400,208
|
|
20230927,152900,66559660,6360,6360,6360,6360,0
|
|
20230927,152800,66559660,6360,6360,6360,6360,0
|
|
20230927,152700,66559660,6360,6360,6360,6360,0
|
|
20230927,152600,66559660,6360,6360,6360,6360,0
|
|
20230927,152500,66559660,6360,6360,6360,6360,0
|
|
20230927,152400,66559660,6360,6360,6360,6360,0
|
|
20230927,152300,66559660,6360,6360,6360,6360,0
|
|
20230927,152200,66559660,6360,6360,6360,6360,0
|
|
20230927,152100,66559660,6360,6360,6360,6360,0
|
|
20230927,152000,66559660,6360,6360,6360,6360,0
|
|
20230927,151900,66559660,6360,6360,6360,6360,0
|
|
20230927,151800,66559660,6360,6310,6360,6310,11
|
|
20230927,151700,66489840,6310,6310,6350,6310,143
|
|
20230927,151600,65583910,6310,6350,6350,6310,1060
|
|
20230927,151500,58884800,6340,6340,6340,6340,11
|
|
20230927,151400,58815060,6310,6310,6310,6310,0
|
|
20230927,151300,58815060,6310,6330,6330,6300,154
|
|
20230927,151200,57844010,6360,6360,6360,6360,0
|
|
20230927,151100,57844010,6360,6360,6360,6360,2
|
|
20230927,151000,57831290,6360,6360,6360,6360,3
|
|
20230927,150900,57812210,6360,6360,6360,6360,7
|
|
20230927,150800,57767690,6360,6350,6360,6350,12
|
|
20230927,150700,57691480,6360,6360,6360,6360,0
|
|
20230927,150600,57691480,6360,6360,6360,6360,0
|
|
20230927,150500,57691480,6360,6360,6360,6360,0
|
|
20230927,150400,57691480,6360,6360,6360,6360,0
|
|
20230927,150300,57691480,6360,6360,6360,6360,0
|
|
20230927,150200,57691480,6360,6360,6360,6360,0
|
|
20230927,150100,57691480,6360,6360,6360,6360,0
|
|
20230927,150000,57691480,6360,6360,6360,6360,0
|
|
20230927,145900,57691480,6360,6360,6360,6360,0
|
|
20230927,145800,57691480,6360,6360,6360,6360,0
|
|
20230927,145700,57691480,6360,6360,6360,6360,0
|
|
20230927,145600,57691480,6360,6360,6360,6360,0
|
|
20230927,145500,57691480,6360,6340,6360,6340,20
|
|
20230927,145400,57564450,6340,6340,6340,6340,0
|
|
20230927,145300,57564450,6340,6340,6340,6340,0
|
|
20230927,145200,57564450,6340,6340,6340,6340,0
|
|
20230927,145100,57564450,6340,6340,6340,6340,0
|
|
20230927,145000,57564450,6340,6340,6340,6340,0
|
|
20230927,144900,57564450,6340,6340,6340,6340,0
|
|
20230927,144800,57564450,6340,6340,6340,6340,26
|
|
20230927,144700,57399610,6300,6320,6320,6300,311
|
|
20230927,144600,55438550,6340,6340,6340,6340,0
|
|
20230927,144500,55438550,6340,6340,6340,6340,0
|
|
20230927,144400,55438550,6340,6340,6340,6340,0
|
|
20230927,144300,55438550,6340,6340,6340,6340,0
|
|
20230927,144200,55438550,6340,6340,6340,6340,1
|
|
20230927,144100,55432210,6320,6320,6320,6320,61
|
|
20230927,144000,55046690,6320,6320,6320,6320,0
|
|
20230927,143900,55046690,6320,6320,6320,6320,6
|
|
20230927,143800,55008770,6340,6340,6340,6340,0
|
|
20230927,143700,55008770,6340,6340,6340,6340,0
|
|
20230927,143600,55008770,6340,6340,6340,6340,0
|
|
20230927,143500,55008770,6340,6340,6340,6340,0
|
|
20230927,143400,55008770,6340,6340,6340,6340,0
|
|
20230927,143300,55008770,6340,6340,6340,6340,0
|
|
20230927,143200,55008770,6340,6340,6340,6340,0
|
|
20230927,143100,55008770,6340,6340,6340,6340,0
|
|
20230927,143000,55008770,6340,6340,6340,6340,0
|
|
20230927,142900,55008770,6340,6340,6340,6340,0
|
|
20230927,142800,55008770,6340,6340,6340,6340,0
|
|
20230927,142700,55008770,6340,6340,6340,6340,0
|
|
20230927,142600,55008770,6340,6340,6340,6340,0
|
|
20230927,142500,55008770,6340,6340,6340,6340,0
|
|
20230927,142400,55008770,6340,6340,6340,6340,1
|
|
20230927,142300,55002430,6330,6330,6330,6330,108
|
|
20230927,142200,54318790,6330,6330,6330,6330,0
|
|
20230927,142100,54318790,6330,6330,6330,6330,0
|
|
20230927,142000,54318790,6330,6330,6330,6330,0
|
|
20230927,141900,54318790,6330,6330,6330,6330,312
|
|
20230927,141800,52343830,6340,6340,6340,6340,0
|
|
20230927,141700,52343830,6340,6340,6340,6340,0
|
|
20230927,141600,52343830,6340,6340,6340,6340,0
|
|
20230927,141500,52343830,6340,6340,6340,6340,1
|
|
20230927,141400,52337490,6330,6330,6330,6330,0
|
|
20230927,141300,52337490,6330,6330,6330,6330,0
|
|
20230927,141200,52337490,6330,6330,6330,6330,0
|
|
20230927,141100,52337490,6330,6330,6330,6330,0
|
|
20230927,141000,52337490,6330,6330,6330,6330,0
|
|
20230927,140900,52337490,6330,6330,6330,6330,0
|
|
20230927,140800,52337490,6330,6330,6330,6330,0
|
|
20230927,140700,52337490,6330,6330,6330,6330,0
|
|
20230927,140600,52337490,6330,6330,6330,6330,0
|
|
20230927,140500,52337490,6330,6330,6330,6330,0
|
|
20230927,140400,52337490,6330,6330,6330,6330,0
|
|
20230927,140300,52337490,6330,6330,6330,6330,688
|
|
20230927,140200,47982450,6330,6330,6330,6330,1
|
|
20230927,140100,47976120,6330,6330,6330,6330,0
|
|
20230927,140000,47976120,6330,6330,6330,6330,0
|
|
20230927,135900,47976120,6330,6330,6330,6330,0
|
|
20230927,135800,47976120,6330,6330,6330,6330,0
|
|
20230927,135700,47976120,6330,6330,6330,6330,0
|
|
20230927,135600,47976120,6330,6330,6330,6330,0
|
|
20230927,135500,47976120,6330,6330,6330,6330,0
|
|
20230927,135400,47976120,6330,6330,6330,6330,0
|
|
20230927,135300,47976120,6330,6330,6330,6330,20
|
|
20230927,135200,47849520,6330,6330,6330,6330,5
|
|
20230927,135100,47817870,6330,6330,6330,6330,0
|
|
20230927,135000,47817870,6330,6330,6330,6330,5
|
|
20230927,134900,47786220,6330,6330,6330,6330,10
|
|
20230927,134800,47722920,6330,6330,6330,6330,0
|
|
20230927,134700,47722920,6330,6330,6330,6330,0
|
|
20230927,134600,47722920,6330,6330,6330,6330,0
|
|
20230927,134500,47722920,6330,6330,6330,6330,0
|
|
20230927,134400,47722920,6330,6330,6330,6330,0
|
|
20230927,134300,47722920,6330,6330,6330,6330,0
|
|
20230927,134200,47722920,6330,6330,6330,6330,0
|
|
20230927,134100,47722920,6330,6330,6330,6330,0
|
|
20230927,134000,47722920,6330,6330,6330,6330,0
|
|
20230927,133900,47722920,6330,6330,6330,6330,0
|
|
20230927,133800,47722920,6330,6330,6330,6330,0
|
|
20230927,133700,47722920,6330,6330,6330,6330,0
|
|
20230927,133600,47722920,6330,6320,6330,6320,500
|
|
20230927,133500,44558630,6320,6320,6320,6320,12
|
|
20230927,133400,44482790,6320,6320,6320,6320,0
|
|
20230927,133300,44482790,6320,6320,6320,6320,0
|
|
20230927,133200,44482790,6320,6320,6320,6320,0
|
|
20230927,133100,44482790,6320,6320,6320,6320,26
|
|
20230927,133000,44318470,6320,6320,6320,6320,0
|
|
20230927,132900,44318470,6320,6320,6320,6320,0
|
|
20230927,132800,44318470,6320,6320,6320,6320,0
|
|
20230927,132700,44318470,6320,6320,6320,6320,0
|
|
20230927,132600,44318470,6320,6320,6320,6320,0
|
|
20230927,132500,44318470,6320,6320,6320,6320,0
|
|
20230927,132400,44318470,6320,6320,6320,6320,0
|
|
20230927,132300,44318470,6320,6320,6320,6320,0
|
|
20230927,132200,44318470,6320,6320,6320,6320,0
|
|
20230927,132100,44318470,6320,6320,6320,6320,0
|
|
20230927,132000,44318470,6320,6320,6320,6320,0
|
|
20230927,131900,44318470,6320,6320,6320,6320,0
|
|
20230927,131800,44318470,6320,6320,6320,6320,0
|
|
20230927,131700,44318470,6320,6320,6320,6320,0
|
|
20230927,131600,44318470,6320,6320,6320,6320,0
|
|
20230927,131500,44318470,6320,6320,6320,6320,0
|
|
20230927,131400,44318470,6320,6320,6320,6320,0
|
|
20230927,131300,44318470,6320,6320,6320,6320,0
|
|
20230927,131200,44318470,6320,6320,6320,6320,0
|
|
20230927,131100,44318470,6320,6320,6320,6320,0
|
|
20230927,131000,44318470,6320,6320,6320,6320,0
|
|
20230927,130900,44318470,6320,6300,6320,6300,82
|
|
20230927,130800,43801850,6300,6300,6300,6300,0
|
|
20230927,130700,43801850,6300,6300,6300,6300,140
|
|
20230927,130600,42919850,6300,6300,6300,6300,0
|
|
20230927,130500,42919850,6300,6300,6300,6300,0
|
|
20230927,130400,42919850,6300,6300,6300,6300,0
|
|
20230927,130300,42919850,6300,6300,6300,6300,0
|
|
20230927,130200,42919850,6300,6300,6300,6300,0
|
|
20230927,130100,42919850,6300,6300,6300,6300,0
|
|
20230927,130000,42919850,6300,6300,6300,6300,0
|
|
20230927,125900,42919850,6300,6300,6300,6300,1
|
|
20230927,125800,42913550,6300,6300,6300,6300,0
|
|
20230927,125700,42913550,6300,6300,6300,6300,10
|
|
20230927,125600,42850550,6300,6300,6300,6300,0
|
|
20230927,125500,42850550,6300,6300,6300,6300,0
|
|
20230927,125400,42850550,6300,6300,6300,6300,0
|
|
20230927,125300,42850550,6300,6300,6300,6300,0
|
|
20230927,125200,42850550,6300,6300,6300,6300,0
|
|
20230927,125100,42850550,6300,6300,6300,6300,0
|
|
20230927,125000,42850550,6300,6300,6300,6300,0
|
|
20230927,124900,42850550,6300,6300,6300,6300,0
|
|
20230927,124800,42850550,6300,6300,6300,6300,0
|
|
20230927,124700,42850550,6300,6300,6300,6300,0
|
|
20230927,124600,42850550,6300,6300,6300,6300,0
|
|
20230927,124500,42850550,6300,6300,6300,6300,0
|
|
20230927,124400,42850550,6300,6300,6300,6300,0
|
|
20230927,124300,42850550,6300,6300,6300,6300,0
|
|
20230927,124200,42850550,6300,6290,6300,6270,48
|
|
20230927,124100,42549010,6300,6300,6300,6300,0
|
|
20230927,124000,42549010,6300,6300,6300,6300,0
|
|
20230927,123900,42549010,6300,6300,6300,6300,0
|
|
20230927,123800,42549010,6300,6300,6300,6300,0
|
|
20230927,123700,42549010,6300,6300,6300,6300,0
|
|
20230927,123600,42549010,6300,6300,6300,6300,0
|
|
20230927,123500,42549010,6300,6300,6300,6300,0
|
|
20230927,123400,42549010,6300,6300,6300,6300,0
|
|
20230927,123300,42549010,6300,6300,6300,6300,0
|
|
20230927,123200,42549010,6300,6300,6300,6300,0
|
|
20230927,123100,42549010,6300,6300,6300,6300,0
|
|
20230927,123000,42549010,6300,6300,6300,6300,4
|
|
20230927,122900,42523810,6300,6300,6300,6300,0
|
|
20230927,122800,42523810,6300,6300,6300,6300,0
|
|
20230927,122700,42523810,6300,6300,6300,6300,0
|
|
20230927,122600,42523810,6300,6300,6300,6300,0
|
|
20230927,122500,42523810,6300,6300,6300,6300,0
|
|
20230927,122400,42523810,6300,6300,6300,6300,0
|
|
20230927,122300,42523810,6300,6300,6300,6300,0
|
|
20230927,122200,42523810,6300,6300,6300,6300,1
|
|
20230927,122100,42517510,6290,6290,6290,6290,0
|
|
20230927,122000,42517510,6290,6290,6290,6290,0
|
|
20230927,121900,42517510,6290,6290,6290,6290,0
|
|
20230927,121800,42517510,6290,6290,6290,6290,3
|
|
20230927,121700,42498640,6300,6300,6300,6300,0
|
|
20230927,121600,42498640,6300,6300,6300,6300,0
|
|
20230927,121500,42498640,6300,6300,6300,6300,0
|
|
20230927,121400,42498640,6300,6300,6300,6300,0
|
|
20230927,121300,42498640,6300,6300,6300,6300,0
|
|
20230927,121200,42498640,6300,6300,6300,6300,0
|
|
20230927,121100,42498640,6300,6300,6300,6300,0
|
|
20230927,121000,42498640,6300,6300,6300,6300,0
|
|
20230927,120900,42498640,6300,6300,6300,6300,0
|
|
20230927,120800,42498640,6300,6300,6300,6300,0
|
|
20230927,120700,42498640,6300,6300,6300,6300,132
|
|
20230927,120600,41667040,6310,6310,6310,6310,0
|
|
20230927,120500,41667040,6310,6310,6310,6310,0
|
|
20230927,120400,41667040,6310,6310,6310,6310,0
|
|
20230927,120300,41667040,6310,6310,6310,6310,0
|
|
20230927,120200,41667040,6310,6310,6310,6310,1
|
|
20230927,120100,41660730,6330,6330,6330,6330,0
|
|
20230927,120000,41660730,6330,6330,6330,6330,0
|
|
20230927,115900,41660730,6330,6330,6330,6330,0
|
|
20230927,115800,41660730,6330,6330,6330,6330,1
|
|
20230927,115700,41654400,6300,6300,6300,6300,0
|
|
20230927,115600,41654400,6300,6300,6300,6300,0
|
|
20230927,115500,41654400,6300,6300,6300,6300,0
|
|
20230927,115400,41654400,6300,6300,6300,6300,0
|
|
20230927,115300,41654400,6300,6320,6320,6300,50
|
|
20230927,115200,41338840,6330,6330,6330,6330,0
|
|
20230927,115100,41338840,6330,6330,6330,6330,0
|
|
20230927,115000,41338840,6330,6330,6330,6330,0
|
|
20230927,114900,41338840,6330,6330,6330,6330,0
|
|
20230927,114800,41338840,6330,6330,6330,6330,0
|
|
20230927,114700,41338840,6330,6330,6330,6330,0
|
|
20230927,114600,41338840,6330,6330,6330,6330,21
|
|
20230927,114500,41205910,6330,6330,6330,6330,0
|
|
20230927,114400,41205910,6330,6330,6330,6330,0
|
|
20230927,114300,41205910,6330,6330,6330,6330,0
|
|
20230927,114200,41205910,6330,6330,6330,6330,0
|
|
20230927,114100,41205910,6330,6330,6330,6330,0
|
|
20230927,114000,41205910,6330,6330,6330,6330,0
|
|
20230927,113900,41205910,6330,6330,6330,6330,0
|
|
20230927,113800,41205910,6330,6330,6330,6330,0
|
|
20230927,113700,41205910,6330,6330,6330,6330,0
|
|
20230927,113600,41205910,6330,6330,6330,6330,0
|
|
20230927,113500,41205910,6330,6330,6330,6330,0
|
|
20230927,113400,41205910,6330,6330,6330,6330,0
|
|
20230927,113300,41205910,6330,6330,6330,6330,0
|
|
20230927,113200,41205910,6330,6330,6330,6330,0
|
|
20230927,113100,41205910,6330,6330,6330,6330,0
|
|
20230927,113000,41205910,6330,6330,6330,6330,0
|
|
20230927,112900,41205910,6330,6330,6330,6330,0
|
|
20230927,112800,41205910,6330,6330,6330,6330,0
|
|
20230927,112700,41205910,6330,6330,6330,6330,0
|
|
20230927,112600,41205910,6330,6330,6330,6330,0
|
|
20230927,112500,41205910,6330,6330,6330,6330,0
|
|
20230927,112400,41205910,6330,6330,6330,6330,0
|
|
20230927,112300,41205910,6330,6330,6330,6330,0
|
|
20230927,112200,41205910,6330,6330,6330,6330,0
|
|
20230927,112100,41205910,6330,6330,6330,6330,0
|
|
20230927,112000,41205910,6330,6330,6330,6330,5
|
|
20230927,111900,41174260,6330,6330,6330,6330,0
|
|
20230927,111800,41174260,6330,6330,6330,6330,0
|
|
20230927,111700,41174260,6330,6330,6330,6330,0
|
|
20230927,111600,41174260,6330,6330,6330,6330,0
|
|
20230927,111500,41174260,6330,6330,6330,6330,0
|
|
20230927,111400,41174260,6330,6330,6330,6330,0
|
|
20230927,111300,41174260,6330,6330,6330,6330,0
|
|
20230927,111200,41174260,6330,6330,6330,6330,0
|
|
20230927,111100,41174260,6330,6330,6330,6330,0
|
|
20230927,111000,41174260,6330,6330,6330,6330,0
|
|
20230927,110900,41174260,6330,6330,6330,6330,0
|
|
20230927,110800,41174260,6330,6330,6330,6330,0
|
|
20230927,110700,41174260,6330,6330,6330,6330,50
|
|
20230927,110600,40857760,6330,6330,6330,6330,0
|
|
20230927,110500,40857760,6330,6320,6330,6320,17
|
|
20230927,110400,40750310,6330,6330,6330,6330,0
|
|
20230927,110300,40750310,6330,6330,6330,6330,38
|
|
20230927,110200,40509770,6330,6330,6330,6330,0
|
|
20230927,110100,40509770,6330,6330,6330,6330,0
|
|
20230927,110000,40509770,6330,6330,6330,6330,0
|
|
20230927,105900,40509770,6330,6330,6330,6330,0
|
|
20230927,105800,40509770,6330,6330,6330,6330,0
|
|
20230927,105700,40509770,6330,6330,6330,6330,3
|
|
20230927,105600,40490780,6330,6330,6330,6330,0
|
|
20230927,105500,40490780,6330,6330,6330,6330,0
|
|
20230927,105400,40490780,6330,6330,6330,6330,0
|
|
20230927,105300,40490780,6330,6330,6330,6330,0
|
|
20230927,105200,40490780,6330,6330,6330,6330,1
|
|
20230927,105100,40484450,6330,6330,6330,6330,20
|
|
20230927,105000,40357850,6330,6330,6330,6330,0
|
|
20230927,104900,40357850,6330,6320,6330,6320,5
|
|
20230927,104800,40326240,6320,6310,6320,6310,309
|
|
20230927,104700,38373790,6310,6310,6310,6310,0
|
|
20230927,104600,38373790,6310,6310,6310,6310,0
|
|
20230927,104500,38373790,6310,6310,6310,6310,4
|
|
20230927,104400,38348550,6300,6300,6300,6300,1
|
|
20230927,104300,38342250,6300,6300,6300,6300,0
|
|
20230927,104200,38342250,6300,6300,6300,6300,0
|
|
20230927,104100,38342250,6300,6300,6300,6300,0
|
|
20230927,104000,38342250,6300,6300,6300,6300,0
|
|
20230927,103900,38342250,6300,6300,6300,6300,0
|
|
20230927,103800,38342250,6300,6300,6300,6300,3
|
|
20230927,103700,38323350,6300,6300,6300,6300,0
|
|
20230927,103600,38323350,6300,6300,6300,6300,0
|
|
20230927,103500,38323350,6300,6300,6300,6300,0
|
|
20230927,103400,38323350,6300,6300,6300,6300,0
|
|
20230927,103300,38323350,6300,6300,6300,6300,0
|
|
20230927,103200,38323350,6300,6300,6300,6300,0
|
|
20230927,103100,38323350,6300,6300,6300,6300,0
|
|
20230927,103000,38323350,6300,6300,6300,6300,20
|
|
20230927,102900,38197350,6310,6310,6310,6310,0
|
|
20230927,102800,38197350,6310,6310,6310,6310,0
|
|
20230927,102700,38197350,6310,6310,6310,6310,0
|
|
20230927,102600,38197350,6310,6310,6310,6310,0
|
|
20230927,102500,38197350,6310,6310,6310,6310,0
|
|
20230927,102400,38197350,6310,6310,6310,6310,0
|
|
20230927,102300,38197350,6310,6310,6310,6310,0
|
|
20230927,102200,38197350,6310,6310,6310,6310,4
|
|
20230927,102100,38172110,6320,6310,6320,6310,29
|
|
20230927,102000,37988870,6320,6320,6320,6320,0
|
|
20230927,101900,37988870,6320,6320,6320,6320,0
|
|
20230927,101800,37988870,6320,6320,6320,6320,0
|
|
20230927,101700,37988870,6320,6320,6320,6320,0
|
|
20230927,101600,37988870,6320,6320,6320,6320,0
|
|
20230927,101500,37988870,6320,6320,6320,6320,0
|
|
20230927,101400,37988870,6320,6320,6320,6320,0
|
|
20230927,101300,37988870,6320,6320,6320,6320,0
|
|
20230927,101200,37988870,6320,6320,6320,6320,0
|
|
20230927,101100,37988870,6320,6320,6320,6320,0
|
|
20230927,101000,37988870,6320,6320,6320,6320,0
|
|
20230927,100900,37988870,6320,6320,6320,6320,0
|
|
20230927,100800,37988870,6320,6320,6320,6320,0
|
|
20230927,100700,37988870,6320,6320,6320,6320,0
|
|
20230927,100600,37988870,6320,6320,6320,6320,0
|
|
20230927,100500,37988870,6320,6320,6320,6320,1
|
|
20230927,100400,37982550,6320,6320,6320,6320,1
|
|
20230927,100300,37976230,6310,6310,6310,6310,0
|
|
20230927,100200,37976230,6310,6310,6310,6310,0
|
|
20230927,100100,37976230,6310,6320,6320,6310,8
|
|
20230927,100000,37925680,6320,6320,6320,6320,0
|
|
20230927,095900,37925680,6320,6320,6320,6320,2
|
|
20230927,095800,37913040,6340,6330,6340,6330,5
|
|
20230927,095700,37881380,6320,6320,6320,6320,0
|
|
20230927,095600,37881380,6320,6320,6320,6320,52
|
|
20230927,095500,37552740,6320,6310,6320,6310,102
|
|
20230927,095400,36908110,6300,6290,6300,6290,147
|
|
20230927,095300,35983440,6300,6300,6300,6300,1
|
|
20230927,095200,35977140,6290,6290,6290,6290,0
|
|
20230927,095100,35977140,6290,6290,6290,6290,0
|
|
20230927,095000,35977140,6290,6290,6290,6290,0
|
|
20230927,094900,35977140,6290,6290,6290,6290,0
|
|
20230927,094800,35977140,6290,6290,6290,6290,0
|
|
20230927,094700,35977140,6290,6290,6290,6290,101
|
|
20230927,094600,35341850,6290,6290,6290,6290,0
|
|
20230927,094500,35341850,6290,6290,6290,6290,0
|
|
20230927,094400,35341850,6290,6290,6290,6290,0
|
|
20230927,094300,35341850,6290,6260,6290,6260,59
|
|
20230927,094200,34972480,6250,6270,6270,6250,849
|
|
20230927,094100,29658880,6290,6290,6290,6290,222
|
|
20230927,094000,28262500,6290,6290,6290,6290,0
|
|
20230927,093900,28262500,6290,6290,6290,6290,0
|
|
20230927,093800,28262500,6290,6290,6290,6290,1
|
|
20230927,093700,28256210,6300,6300,6300,6300,29
|
|
20230927,093600,28073510,6300,6300,6300,6300,4
|
|
20230927,093500,28048310,6300,6300,6300,6300,1
|
|
20230927,093400,28042010,6300,6300,6300,6300,58
|
|
20230927,093300,27676610,6290,6290,6290,6290,171
|
|
20230927,093200,26601020,6290,6290,6290,6290,1
|
|
20230927,093100,26594730,6290,6290,6290,6290,1
|
|
20230927,093000,26588440,6260,6290,6290,6260,13
|
|
20230927,092900,26506990,6270,6270,6270,6270,1
|
|
20230927,092800,26500720,6290,6290,6290,6290,0
|
|
20230927,092700,26500720,6290,6290,6290,6290,0
|
|
20230927,092600,26500720,6290,6290,6290,6290,0
|
|
20230927,092500,26500720,6290,6290,6290,6290,0
|
|
20230927,092400,26500720,6290,6290,6290,6290,0
|
|
20230927,092300,26500720,6290,6290,6290,6290,0
|
|
20230927,092200,26500720,6290,6290,6290,6290,0
|
|
20230927,092100,26500720,6290,6290,6290,6290,0
|
|
20230927,092000,26500720,6290,6290,6290,6290,0
|
|
20230927,091900,26500720,6290,6290,6290,6290,0
|
|
20230927,091800,26500720,6290,6280,6290,6280,568
|
|
20230927,091700,22933670,6300,6300,6300,6300,1
|
|
20230927,091600,22927370,6300,6300,6300,6300,0
|
|
20230927,091500,22927370,6300,6330,6330,6230,1261
|
|
20230927,091400,15035160,6330,6330,6330,6330,0
|
|
20230927,091300,15035160,6330,6330,6330,6330,12
|
|
20230927,091200,14959200,6340,6340,6340,6340,0
|
|
20230927,091100,14959200,6340,6340,6340,6340,0
|
|
20230927,091000,14959200,6340,6280,6340,6280,11
|
|
20230927,090900,14889860,6270,6270,6270,6270,0
|
|
20230927,090800,14889860,6270,6270,6270,6270,0
|
|
20230927,090700,14889860,6270,6260,6270,6220,382
|
|
20230927,090600,12501890,6270,6270,6270,6270,145
|
|
20230927,090500,11592740,6260,6260,6260,6260,2
|
|
20230927,090400,11580220,6270,6270,6270,6270,17
|
|
20230927,090300,11473630,6280,6280,6280,6280,0
|
|
20230927,090200,11473630,6280,6260,6280,6260,31
|
|
20230927,090100,11279080,6280,6280,6280,6280,0
|
|
20230927,090000,11279080,6280,6200,6280,6200,1819
|