673 lines
30 KiB
CSV
673 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201000,4482160,5700,5700,5700,5700,100
|
|
20230927,200900,4482160,5700,5700,5700,5700,0
|
|
20230927,200800,4482160,5700,5700,5700,5700,0
|
|
20230927,200700,4482160,5700,5700,5700,5700,0
|
|
20230927,200600,4482160,5700,5700,5700,5700,0
|
|
20230927,200500,4482160,5700,5700,5700,5700,0
|
|
20230927,200400,4482160,5700,5700,5700,5700,0
|
|
20230927,200300,4482160,5700,5700,5700,5700,0
|
|
20230927,200200,4482160,5700,5700,5700,5700,0
|
|
20230927,200100,4482160,5700,5700,5700,5700,0
|
|
20230927,200000,4482160,5700,5700,5700,5700,0
|
|
20230927,195900,4482160,5700,5700,5700,5700,0
|
|
20230927,195800,4482160,5700,5700,5700,5700,0
|
|
20230927,195700,4482160,5700,5700,5700,5700,0
|
|
20230927,195600,4482160,5700,5700,5700,5700,0
|
|
20230927,195500,4482160,5700,5700,5700,5700,0
|
|
20230927,195400,4482160,5700,5700,5700,5700,0
|
|
20230927,195300,4482160,5700,5700,5700,5700,0
|
|
20230927,195200,4482160,5700,5700,5700,5700,0
|
|
20230927,195100,4482160,5700,5700,5700,5700,0
|
|
20230927,195000,4482160,5700,5700,5700,5700,0
|
|
20230927,194900,4482160,5700,5700,5700,5700,0
|
|
20230927,194800,4482160,5700,5700,5700,5700,0
|
|
20230927,194700,4482160,5700,5700,5700,5700,0
|
|
20230927,194600,4482160,5700,5700,5700,5700,0
|
|
20230927,194500,4482160,5700,5700,5700,5700,0
|
|
20230927,194400,4482160,5700,5700,5700,5700,0
|
|
20230927,194300,4482160,5700,5700,5700,5700,0
|
|
20230927,194200,4482160,5700,5700,5700,5700,0
|
|
20230927,194100,4482160,5700,5700,5700,5700,0
|
|
20230927,194000,4482160,5700,5700,5700,5700,100
|
|
20230927,193900,4482160,5700,5700,5700,5700,0
|
|
20230927,193800,4482160,5700,5700,5700,5700,0
|
|
20230927,193700,4482160,5700,5700,5700,5700,0
|
|
20230927,193600,4482160,5700,5700,5700,5700,0
|
|
20230927,193500,4482160,5700,5700,5700,5700,0
|
|
20230927,193400,4482160,5700,5700,5700,5700,0
|
|
20230927,193300,4482160,5700,5700,5700,5700,0
|
|
20230927,193200,4482160,5700,5700,5700,5700,0
|
|
20230927,193100,4482160,5700,5700,5700,5700,0
|
|
20230927,193000,4482160,5700,5700,5700,5700,0
|
|
20230927,192900,4482160,5700,5700,5700,5700,0
|
|
20230927,192800,4482160,5700,5700,5700,5700,0
|
|
20230927,192700,4482160,5700,5700,5700,5700,0
|
|
20230927,192600,4482160,5700,5700,5700,5700,0
|
|
20230927,192500,4482160,5700,5700,5700,5700,0
|
|
20230927,192400,4482160,5700,5700,5700,5700,0
|
|
20230927,192300,4482160,5700,5700,5700,5700,0
|
|
20230927,192200,4482160,5700,5700,5700,5700,0
|
|
20230927,192100,4482160,5700,5700,5700,5700,0
|
|
20230927,192000,4482160,5700,5700,5700,5700,0
|
|
20230927,191900,4482160,5700,5700,5700,5700,0
|
|
20230927,191800,4482160,5700,5700,5700,5700,0
|
|
20230927,191700,4482160,5700,5700,5700,5700,0
|
|
20230927,191600,4482160,5700,5700,5700,5700,0
|
|
20230927,191500,4482160,5700,5700,5700,5700,0
|
|
20230927,191400,4482160,5700,5700,5700,5700,0
|
|
20230927,191300,4482160,5700,5700,5700,5700,0
|
|
20230927,191200,4482160,5700,5700,5700,5700,0
|
|
20230927,191100,4482160,5700,5700,5700,5700,0
|
|
20230927,191000,4482160,5700,5700,5700,5700,100
|
|
20230927,190900,4482160,5700,5700,5700,5700,0
|
|
20230927,190800,4482160,5700,5700,5700,5700,0
|
|
20230927,190700,4482160,5700,5700,5700,5700,0
|
|
20230927,190600,4482160,5700,5700,5700,5700,0
|
|
20230927,190500,4482160,5700,5700,5700,5700,0
|
|
20230927,190400,4482160,5700,5700,5700,5700,0
|
|
20230927,190300,4482160,5700,5700,5700,5700,0
|
|
20230927,190200,4482160,5700,5700,5700,5700,0
|
|
20230927,190100,4482160,5700,5700,5700,5700,0
|
|
20230927,190000,4482160,5700,5700,5700,5700,0
|
|
20230927,185900,4482160,5700,5700,5700,5700,0
|
|
20230927,185800,4482160,5700,5700,5700,5700,0
|
|
20230927,185700,4482160,5700,5700,5700,5700,0
|
|
20230927,185600,4482160,5700,5700,5700,5700,0
|
|
20230927,185500,4482160,5700,5700,5700,5700,0
|
|
20230927,185400,4482160,5700,5700,5700,5700,0
|
|
20230927,185300,4482160,5700,5700,5700,5700,0
|
|
20230927,185200,4482160,5700,5700,5700,5700,0
|
|
20230927,185100,4482160,5700,5700,5700,5700,0
|
|
20230927,185000,4482160,5700,5700,5700,5700,0
|
|
20230927,184900,4482160,5700,5700,5700,5700,0
|
|
20230927,184800,4482160,5700,5700,5700,5700,0
|
|
20230927,184700,4482160,5700,5700,5700,5700,0
|
|
20230927,184600,4482160,5700,5700,5700,5700,0
|
|
20230927,184500,4482160,5700,5700,5700,5700,0
|
|
20230927,184400,4482160,5700,5700,5700,5700,0
|
|
20230927,184300,4482160,5700,5700,5700,5700,0
|
|
20230927,184200,4482160,5700,5700,5700,5700,0
|
|
20230927,184100,4482160,5700,5700,5700,5700,0
|
|
20230927,184000,4482160,5700,5700,5700,5700,100
|
|
20230927,183900,4482160,5700,5700,5700,5700,0
|
|
20230927,183800,4482160,5700,5700,5700,5700,0
|
|
20230927,183700,4482160,5700,5700,5700,5700,0
|
|
20230927,183600,4482160,5700,5700,5700,5700,0
|
|
20230927,183500,4482160,5700,5700,5700,5700,0
|
|
20230927,183400,4482160,5700,5700,5700,5700,0
|
|
20230927,183300,4482160,5700,5700,5700,5700,0
|
|
20230927,183200,4482160,5700,5700,5700,5700,0
|
|
20230927,183100,4482160,5700,5700,5700,5700,0
|
|
20230927,183000,4482160,5700,5700,5700,5700,0
|
|
20230927,182900,4482160,5700,5700,5700,5700,0
|
|
20230927,182800,4482160,5700,5700,5700,5700,0
|
|
20230927,182700,4482160,5700,5700,5700,5700,0
|
|
20230927,182600,4482160,5700,5700,5700,5700,0
|
|
20230927,182500,4482160,5700,5700,5700,5700,0
|
|
20230927,182400,4482160,5700,5700,5700,5700,0
|
|
20230927,182300,4482160,5700,5700,5700,5700,0
|
|
20230927,182200,4482160,5700,5700,5700,5700,0
|
|
20230927,182100,4482160,5700,5700,5700,5700,0
|
|
20230927,182000,4482160,5700,5700,5700,5700,0
|
|
20230927,181900,4482160,5700,5700,5700,5700,0
|
|
20230927,181800,4482160,5700,5700,5700,5700,0
|
|
20230927,181700,4482160,5700,5700,5700,5700,0
|
|
20230927,181600,4482160,5700,5700,5700,5700,0
|
|
20230927,181500,4482160,5700,5700,5700,5700,0
|
|
20230927,181400,4482160,5700,5700,5700,5700,0
|
|
20230927,181300,4482160,5700,5700,5700,5700,0
|
|
20230927,181200,4482160,5700,5700,5700,5700,0
|
|
20230927,181100,4482160,5700,5700,5700,5700,0
|
|
20230927,181000,4482160,5700,5700,5700,5700,100
|
|
20230927,180900,4482160,5700,5700,5700,5700,0
|
|
20230927,180800,4482160,5700,5700,5700,5700,0
|
|
20230927,180700,4482160,5700,5700,5700,5700,0
|
|
20230927,180600,4482160,5700,5700,5700,5700,0
|
|
20230927,180500,4482160,5700,5700,5700,5700,0
|
|
20230927,180400,4482160,5700,5700,5700,5700,0
|
|
20230927,180300,4482160,5700,5700,5700,5700,0
|
|
20230927,180200,4482160,5700,5700,5700,5700,0
|
|
20230927,180100,4482160,5700,5700,5700,5700,0
|
|
20230927,180000,4482160,5700,5700,5700,5700,0
|
|
20230927,175900,4482160,5700,5700,5700,5700,0
|
|
20230927,175800,4482160,5700,5700,5700,5700,0
|
|
20230927,175700,4482160,5700,5700,5700,5700,0
|
|
20230927,175600,4482160,5700,5700,5700,5700,0
|
|
20230927,175500,4482160,5700,5700,5700,5700,0
|
|
20230927,175400,4482160,5700,5700,5700,5700,0
|
|
20230927,175300,4482160,5700,5700,5700,5700,0
|
|
20230927,175200,4482160,5700,5700,5700,5700,0
|
|
20230927,175100,4482160,5700,5700,5700,5700,0
|
|
20230927,175000,4482160,5700,5700,5700,5700,0
|
|
20230927,174900,4482160,5700,5700,5700,5700,0
|
|
20230927,174800,4482160,5700,5700,5700,5700,0
|
|
20230927,174700,4482160,5700,5700,5700,5700,0
|
|
20230927,174600,4482160,5700,5700,5700,5700,0
|
|
20230927,174500,4482160,5700,5700,5700,5700,0
|
|
20230927,174400,4482160,5700,5700,5700,5700,0
|
|
20230927,174300,4482160,5700,5700,5700,5700,0
|
|
20230927,174200,4482160,5700,5700,5700,5700,0
|
|
20230927,174100,4482160,5700,5700,5700,5700,0
|
|
20230927,174000,4482160,5700,5700,5700,5700,100
|
|
20230927,173900,4482160,5700,5700,5700,5700,0
|
|
20230927,173800,4482160,5700,5700,5700,5700,0
|
|
20230927,173700,4482160,5700,5700,5700,5700,0
|
|
20230927,173600,4482160,5700,5700,5700,5700,0
|
|
20230927,173500,4482160,5700,5700,5700,5700,0
|
|
20230927,173400,4482160,5700,5700,5700,5700,0
|
|
20230927,173300,4482160,5700,5700,5700,5700,0
|
|
20230927,173200,4482160,5700,5700,5700,5700,0
|
|
20230927,173100,4482160,5700,5700,5700,5700,0
|
|
20230927,173000,4482160,5700,5700,5700,5700,0
|
|
20230927,172900,4482160,5700,5700,5700,5700,0
|
|
20230927,172800,4482160,5700,5700,5700,5700,0
|
|
20230927,172700,4482160,5700,5700,5700,5700,0
|
|
20230927,172600,4482160,5700,5700,5700,5700,0
|
|
20230927,172500,4482160,5700,5700,5700,5700,0
|
|
20230927,172400,4482160,5700,5700,5700,5700,0
|
|
20230927,172300,4482160,5700,5700,5700,5700,0
|
|
20230927,172200,4482160,5700,5700,5700,5700,0
|
|
20230927,172100,4482160,5700,5700,5700,5700,0
|
|
20230927,172000,4482160,5700,5700,5700,5700,0
|
|
20230927,171900,4482160,5700,5700,5700,5700,0
|
|
20230927,171800,4482160,5700,5700,5700,5700,0
|
|
20230927,171700,4482160,5700,5700,5700,5700,0
|
|
20230927,171600,4482160,5700,5700,5700,5700,0
|
|
20230927,171500,4482160,5700,5700,5700,5700,0
|
|
20230927,171400,4482160,5700,5700,5700,5700,0
|
|
20230927,171300,4482160,5700,5700,5700,5700,0
|
|
20230927,171200,4482160,5700,5700,5700,5700,0
|
|
20230927,171100,4482160,5700,5700,5700,5700,0
|
|
20230927,171000,4482160,5700,5700,5700,5700,100
|
|
20230927,170900,4482160,5700,5700,5700,5700,0
|
|
20230927,170800,4482160,5700,5700,5700,5700,0
|
|
20230927,170700,4482160,5700,5700,5700,5700,0
|
|
20230927,170600,4482160,5700,5700,5700,5700,0
|
|
20230927,170500,4482160,5700,5700,5700,5700,0
|
|
20230927,170400,4482160,5700,5700,5700,5700,0
|
|
20230927,170300,4482160,5700,5700,5700,5700,0
|
|
20230927,170200,4482160,5700,5700,5700,5700,0
|
|
20230927,170100,4482160,5700,5700,5700,5700,0
|
|
20230927,170000,4482160,5700,5700,5700,5700,0
|
|
20230927,165900,4482160,5700,5700,5700,5700,0
|
|
20230927,165800,4482160,5700,5700,5700,5700,0
|
|
20230927,165700,4482160,5700,5700,5700,5700,0
|
|
20230927,165600,4482160,5700,5700,5700,5700,0
|
|
20230927,165500,4482160,5700,5700,5700,5700,0
|
|
20230927,165400,4482160,5700,5700,5700,5700,0
|
|
20230927,165300,4482160,5700,5700,5700,5700,0
|
|
20230927,165200,4482160,5700,5700,5700,5700,0
|
|
20230927,165100,4482160,5700,5700,5700,5700,0
|
|
20230927,165000,4482160,5700,5700,5700,5700,0
|
|
20230927,164900,4482160,5700,5700,5700,5700,0
|
|
20230927,164800,4482160,5700,5700,5700,5700,0
|
|
20230927,164700,4482160,5700,5700,5700,5700,0
|
|
20230927,164600,4482160,5700,5700,5700,5700,0
|
|
20230927,164500,4482160,5700,5700,5700,5700,0
|
|
20230927,164400,4482160,5700,5700,5700,5700,0
|
|
20230927,164300,4482160,5700,5700,5700,5700,0
|
|
20230927,164200,4482160,5700,5700,5700,5700,0
|
|
20230927,164100,4482160,5700,5700,5700,5700,0
|
|
20230927,164000,4482160,5700,5700,5700,5700,100
|
|
20230927,163900,4482160,5700,5700,5700,5700,0
|
|
20230927,163800,4482160,5700,5700,5700,5700,0
|
|
20230927,163700,4482160,5700,5700,5700,5700,0
|
|
20230927,163600,4482160,5700,5700,5700,5700,0
|
|
20230927,163500,4482160,5700,5700,5700,5700,0
|
|
20230927,163400,4482160,5700,5700,5700,5700,0
|
|
20230927,163300,4482160,5700,5700,5700,5700,0
|
|
20230927,163200,4482160,5700,5700,5700,5700,0
|
|
20230927,163100,4482160,5700,5700,5700,5700,0
|
|
20230927,163000,4482160,5700,5700,5700,5700,0
|
|
20230927,162900,4482160,5700,5700,5700,5700,0
|
|
20230927,162800,4482160,5700,5700,5700,5700,0
|
|
20230927,162700,4482160,5700,5700,5700,5700,0
|
|
20230927,162600,4482160,5700,5700,5700,5700,0
|
|
20230927,162500,4482160,5700,5700,5700,5700,0
|
|
20230927,162400,4482160,5700,5700,5700,5700,0
|
|
20230927,162300,4482160,5700,5700,5700,5700,0
|
|
20230927,162200,4482160,5700,5700,5700,5700,0
|
|
20230927,162100,4482160,5700,5700,5700,5700,0
|
|
20230927,162000,4482160,5700,5700,5700,5700,0
|
|
20230927,161900,4482160,5700,5700,5700,5700,0
|
|
20230927,161800,4482160,5700,5700,5700,5700,0
|
|
20230927,161700,4482160,5700,5700,5700,5700,0
|
|
20230927,161600,4482160,5700,5700,5700,5700,0
|
|
20230927,161500,4482160,5700,5700,5700,5700,0
|
|
20230927,161400,4482160,5700,5700,5700,5700,0
|
|
20230927,161300,4482160,5700,5700,5700,5700,0
|
|
20230927,161200,4482160,5700,5700,5700,5700,0
|
|
20230927,161100,4482160,5700,5700,5700,5700,0
|
|
20230927,161000,4482160,5700,5700,5700,5700,100
|
|
20230927,160900,4482160,5700,5700,5700,5700,0
|
|
20230927,160800,4482160,5700,5700,5700,5700,0
|
|
20230927,160700,4482160,5700,5700,5700,5700,0
|
|
20230927,160600,4482160,5700,5700,5700,5700,0
|
|
20230927,160500,4482160,5700,5700,5700,5700,0
|
|
20230927,160400,4482160,5700,5700,5700,5700,0
|
|
20230927,160300,4482160,5700,5700,5700,5700,0
|
|
20230927,160200,4482160,5700,5700,5700,5700,0
|
|
20230927,160100,4482160,5700,5700,5700,5700,0
|
|
20230927,160000,4482160,5700,5700,5700,5700,0
|
|
20230927,155900,4482160,5700,5700,5700,5700,0
|
|
20230927,155800,4482160,5700,5700,5700,5700,0
|
|
20230927,155700,4482160,5700,5700,5700,5700,0
|
|
20230927,155600,4482160,5700,5700,5700,5700,0
|
|
20230927,155500,4482160,5700,5700,5700,5700,0
|
|
20230927,155400,4482160,5700,5700,5700,5700,0
|
|
20230927,155300,4482160,5700,5700,5700,5700,0
|
|
20230927,155200,4482160,5700,5700,5700,5700,0
|
|
20230927,155100,4482160,5700,5700,5700,5700,0
|
|
20230927,155000,4482160,5700,5700,5700,5700,0
|
|
20230927,154900,4482160,5700,5700,5700,5700,0
|
|
20230927,154800,4482160,5700,5700,5700,5700,0
|
|
20230927,154700,4482160,5700,5700,5700,5700,0
|
|
20230927,154600,4482160,5700,5700,5700,5700,0
|
|
20230927,154500,4482160,5700,5700,5700,5700,0
|
|
20230927,154400,4482160,5700,5700,5700,5700,0
|
|
20230927,154300,4482160,5700,5700,5700,5700,0
|
|
20230927,154200,4482160,5700,5700,5700,5700,0
|
|
20230927,154100,4482160,5700,5700,5700,5700,0
|
|
20230927,154000,4482160,5700,5700,5700,5700,100
|
|
20230927,153900,4482160,5700,5700,5700,5700,0
|
|
20230927,153800,4482160,5700,5700,5700,5700,0
|
|
20230927,153700,4482160,5700,5700,5700,5700,0
|
|
20230927,153600,4482160,5700,5700,5700,5700,0
|
|
20230927,153500,4482160,5700,5700,5700,5700,0
|
|
20230927,153400,4482160,5700,5700,5700,5700,0
|
|
20230927,153300,4482160,5700,5700,5700,5700,0
|
|
20230927,153200,4482160,5700,5700,5700,5700,0
|
|
20230927,153100,4482160,5700,5700,5700,5700,0
|
|
20230927,153000,4482160,5700,5700,5700,5700,100
|
|
20230927,152900,3912160,5750,5750,5750,5750,0
|
|
20230927,152800,3912160,5750,5750,5750,5750,0
|
|
20230927,152700,3912160,5750,5750,5750,5750,0
|
|
20230927,152600,3912160,5750,5750,5750,5750,0
|
|
20230927,152500,3912160,5750,5750,5750,5750,0
|
|
20230927,152400,3912160,5750,5750,5750,5750,0
|
|
20230927,152300,3912160,5750,5750,5750,5750,0
|
|
20230927,152200,3912160,5750,5750,5750,5750,0
|
|
20230927,152100,3912160,5750,5750,5750,5750,0
|
|
20230927,152000,3912160,5750,5750,5750,5750,0
|
|
20230927,151900,3912160,5750,5750,5750,5750,0
|
|
20230927,151800,3912160,5750,5750,5750,5750,15
|
|
20230927,151700,3825910,5750,5750,5750,5750,50
|
|
20230927,151600,3538410,5780,5780,5780,5780,0
|
|
20230927,151500,3538410,5780,5780,5780,5780,0
|
|
20230927,151400,3538410,5780,5780,5780,5780,0
|
|
20230927,151300,3538410,5780,5780,5780,5780,0
|
|
20230927,151200,3538410,5780,5780,5780,5780,0
|
|
20230927,151100,3538410,5780,5780,5780,5780,0
|
|
20230927,151000,3538410,5780,5780,5780,5780,0
|
|
20230927,150900,3538410,5780,5780,5780,5780,0
|
|
20230927,150800,3538410,5780,5780,5780,5780,0
|
|
20230927,150700,3538410,5780,5780,5780,5780,0
|
|
20230927,150600,3538410,5780,5780,5780,5780,0
|
|
20230927,150500,3538410,5780,5780,5780,5780,0
|
|
20230927,150400,3538410,5780,5780,5780,5780,0
|
|
20230927,150300,3538410,5780,5780,5780,5780,0
|
|
20230927,150200,3538410,5780,5780,5780,5780,0
|
|
20230927,150100,3538410,5780,5780,5780,5780,0
|
|
20230927,150000,3538410,5780,5780,5780,5780,0
|
|
20230927,145900,3538410,5780,5780,5780,5780,0
|
|
20230927,145800,3538410,5780,5780,5780,5780,0
|
|
20230927,145700,3538410,5780,5780,5780,5780,0
|
|
20230927,145600,3538410,5780,5780,5780,5780,0
|
|
20230927,145500,3538410,5780,5780,5780,5780,0
|
|
20230927,145400,3538410,5780,5780,5780,5780,0
|
|
20230927,145300,3538410,5780,5780,5780,5780,0
|
|
20230927,145200,3538410,5780,5780,5780,5780,0
|
|
20230927,145100,3538410,5780,5780,5780,5780,0
|
|
20230927,145000,3538410,5780,5780,5780,5780,0
|
|
20230927,144900,3538410,5780,5780,5780,5780,0
|
|
20230927,144800,3538410,5780,5780,5780,5780,0
|
|
20230927,144700,3538410,5780,5780,5780,5780,0
|
|
20230927,144600,3538410,5780,5780,5780,5780,0
|
|
20230927,144500,3538410,5780,5780,5780,5780,0
|
|
20230927,144400,3538410,5780,5780,5780,5780,0
|
|
20230927,144300,3538410,5780,5780,5780,5780,0
|
|
20230927,144200,3538410,5780,5780,5780,5780,0
|
|
20230927,144100,3538410,5780,5780,5780,5780,0
|
|
20230927,144000,3538410,5780,5670,5780,5670,201
|
|
20230927,143900,2398630,5670,5670,5670,5670,0
|
|
20230927,143800,2398630,5670,5670,5670,5670,0
|
|
20230927,143700,2398630,5670,5670,5670,5670,0
|
|
20230927,143600,2398630,5670,5670,5670,5670,0
|
|
20230927,143500,2398630,5670,5670,5670,5670,0
|
|
20230927,143400,2398630,5670,5670,5670,5670,0
|
|
20230927,143300,2398630,5670,5670,5670,5670,0
|
|
20230927,143200,2398630,5670,5670,5670,5670,0
|
|
20230927,143100,2398630,5670,5670,5670,5670,0
|
|
20230927,143000,2398630,5670,5670,5670,5670,0
|
|
20230927,142900,2398630,5670,5670,5670,5670,0
|
|
20230927,142800,2398630,5670,5670,5670,5670,0
|
|
20230927,142700,2398630,5670,5670,5670,5670,0
|
|
20230927,142600,2398630,5670,5670,5670,5670,0
|
|
20230927,142500,2398630,5670,5670,5670,5670,0
|
|
20230927,142400,2398630,5670,5670,5670,5670,0
|
|
20230927,142300,2398630,5670,5670,5670,5670,0
|
|
20230927,142200,2398630,5670,5670,5670,5670,0
|
|
20230927,142100,2398630,5670,5670,5670,5670,0
|
|
20230927,142000,2398630,5670,5670,5670,5670,0
|
|
20230927,141900,2398630,5670,5670,5670,5670,0
|
|
20230927,141800,2398630,5670,5670,5670,5670,0
|
|
20230927,141700,2398630,5670,5670,5670,5670,0
|
|
20230927,141600,2398630,5670,5670,5670,5670,0
|
|
20230927,141500,2398630,5670,5670,5670,5670,0
|
|
20230927,141400,2398630,5670,5670,5670,5670,0
|
|
20230927,141300,2398630,5670,5670,5670,5670,0
|
|
20230927,141200,2398630,5670,5670,5670,5670,0
|
|
20230927,141100,2398630,5670,5670,5670,5670,0
|
|
20230927,141000,2398630,5670,5670,5670,5670,0
|
|
20230927,140900,2398630,5670,5670,5670,5670,0
|
|
20230927,140800,2398630,5670,5670,5670,5670,0
|
|
20230927,140700,2398630,5670,5670,5670,5670,0
|
|
20230927,140600,2398630,5670,5670,5670,5670,0
|
|
20230927,140500,2398630,5670,5670,5670,5670,210
|
|
20230927,140400,1207930,5880,5880,5880,5880,0
|
|
20230927,140300,1207930,5880,5880,5880,5880,0
|
|
20230927,140200,1207930,5880,5880,5880,5880,0
|
|
20230927,140100,1207930,5880,5880,5880,5880,0
|
|
20230927,140000,1207930,5880,5880,5880,5880,0
|
|
20230927,135900,1207930,5880,5880,5880,5880,0
|
|
20230927,135800,1207930,5880,5880,5880,5880,0
|
|
20230927,135700,1207930,5880,5880,5880,5880,0
|
|
20230927,135600,1207930,5880,5880,5880,5880,0
|
|
20230927,135500,1207930,5880,5880,5880,5880,0
|
|
20230927,135400,1207930,5880,5880,5880,5880,0
|
|
20230927,135300,1207930,5880,5880,5880,5880,0
|
|
20230927,135200,1207930,5880,5880,5880,5880,0
|
|
20230927,135100,1207930,5880,5880,5880,5880,0
|
|
20230927,135000,1207930,5880,5880,5880,5880,0
|
|
20230927,134900,1207930,5880,5880,5880,5880,0
|
|
20230927,134800,1207930,5880,5880,5880,5880,0
|
|
20230927,134700,1207930,5880,5880,5880,5880,0
|
|
20230927,134600,1207930,5880,5880,5880,5880,0
|
|
20230927,134500,1207930,5880,5880,5880,5880,0
|
|
20230927,134400,1207930,5880,5880,5880,5880,0
|
|
20230927,134300,1207930,5880,5880,5880,5880,0
|
|
20230927,134200,1207930,5880,5880,5880,5880,0
|
|
20230927,134100,1207930,5880,5880,5880,5880,0
|
|
20230927,134000,1207930,5880,5880,5880,5880,0
|
|
20230927,133900,1207930,5880,5880,5880,5880,0
|
|
20230927,133800,1207930,5880,5880,5880,5880,0
|
|
20230927,133700,1207930,5880,5880,5880,5880,0
|
|
20230927,133600,1207930,5880,5880,5880,5880,0
|
|
20230927,133500,1207930,5880,5880,5880,5880,0
|
|
20230927,133400,1207930,5880,5880,5880,5880,0
|
|
20230927,133300,1207930,5880,5880,5880,5880,0
|
|
20230927,133200,1207930,5880,5880,5880,5880,0
|
|
20230927,133100,1207930,5880,5880,5880,5880,0
|
|
20230927,133000,1207930,5880,5880,5880,5880,0
|
|
20230927,132900,1207930,5880,5880,5880,5880,0
|
|
20230927,132800,1207930,5880,5880,5880,5880,0
|
|
20230927,132700,1207930,5880,5880,5880,5880,0
|
|
20230927,132600,1207930,5880,5880,5880,5880,0
|
|
20230927,132500,1207930,5880,5880,5880,5880,0
|
|
20230927,132400,1207930,5880,5880,5880,5880,0
|
|
20230927,132300,1207930,5880,5880,5880,5880,0
|
|
20230927,132200,1207930,5880,5880,5880,5880,0
|
|
20230927,132100,1207930,5880,5880,5880,5880,0
|
|
20230927,132000,1207930,5880,5880,5880,5880,0
|
|
20230927,131900,1207930,5880,5880,5880,5880,0
|
|
20230927,131800,1207930,5880,5880,5880,5880,0
|
|
20230927,131700,1207930,5880,5880,5880,5880,0
|
|
20230927,131600,1207930,5880,5880,5880,5880,0
|
|
20230927,131500,1207930,5880,5880,5880,5880,0
|
|
20230927,131400,1207930,5880,5880,5880,5880,0
|
|
20230927,131300,1207930,5880,5880,5880,5880,0
|
|
20230927,131200,1207930,5880,5880,5880,5880,0
|
|
20230927,131100,1207930,5880,5880,5880,5880,0
|
|
20230927,131000,1207930,5880,5880,5880,5880,0
|
|
20230927,130900,1207930,5880,5880,5880,5880,0
|
|
20230927,130800,1207930,5880,5880,5880,5880,0
|
|
20230927,130700,1207930,5880,5880,5880,5880,0
|
|
20230927,130600,1207930,5880,5880,5880,5880,0
|
|
20230927,130500,1207930,5880,5880,5880,5880,0
|
|
20230927,130400,1207930,5880,5880,5880,5880,0
|
|
20230927,130300,1207930,5880,5880,5880,5880,0
|
|
20230927,130200,1207930,5880,5880,5880,5880,0
|
|
20230927,130100,1207930,5880,5880,5880,5880,0
|
|
20230927,130000,1207930,5880,5880,5880,5880,0
|
|
20230927,125900,1207930,5880,5880,5880,5880,0
|
|
20230927,125800,1207930,5880,5880,5880,5880,0
|
|
20230927,125700,1207930,5880,5880,5880,5880,0
|
|
20230927,125600,1207930,5880,5880,5880,5880,0
|
|
20230927,125500,1207930,5880,5880,5880,5880,0
|
|
20230927,125400,1207930,5880,5880,5880,5880,0
|
|
20230927,125300,1207930,5880,5880,5880,5880,0
|
|
20230927,125200,1207930,5880,5880,5880,5880,0
|
|
20230927,125100,1207930,5880,5880,5880,5880,0
|
|
20230927,125000,1207930,5880,5880,5880,5880,0
|
|
20230927,124900,1207930,5880,5880,5880,5880,0
|
|
20230927,124800,1207930,5880,5880,5880,5880,0
|
|
20230927,124700,1207930,5880,5880,5880,5880,0
|
|
20230927,124600,1207930,5880,5880,5880,5880,0
|
|
20230927,124500,1207930,5880,5880,5880,5880,0
|
|
20230927,124400,1207930,5880,5880,5880,5880,0
|
|
20230927,124300,1207930,5880,5880,5880,5880,0
|
|
20230927,124200,1207930,5880,5880,5880,5880,0
|
|
20230927,124100,1207930,5880,5880,5880,5880,0
|
|
20230927,124000,1207930,5880,5880,5880,5880,0
|
|
20230927,123900,1207930,5880,5880,5880,5880,0
|
|
20230927,123800,1207930,5880,5880,5880,5880,0
|
|
20230927,123700,1207930,5880,5880,5880,5880,0
|
|
20230927,123600,1207930,5880,5880,5880,5880,0
|
|
20230927,123500,1207930,5880,5880,5880,5880,0
|
|
20230927,123400,1207930,5880,5880,5880,5880,0
|
|
20230927,123300,1207930,5880,5880,5880,5880,0
|
|
20230927,123200,1207930,5880,5880,5880,5880,0
|
|
20230927,123100,1207930,5880,5880,5880,5880,0
|
|
20230927,123000,1207930,5880,5880,5880,5880,0
|
|
20230927,122900,1207930,5880,5880,5880,5880,0
|
|
20230927,122800,1207930,5880,5880,5880,5880,0
|
|
20230927,122700,1207930,5880,5880,5880,5880,0
|
|
20230927,122600,1207930,5880,5880,5880,5880,0
|
|
20230927,122500,1207930,5880,5880,5880,5880,0
|
|
20230927,122400,1207930,5880,5880,5880,5880,0
|
|
20230927,122300,1207930,5880,5880,5880,5880,0
|
|
20230927,122200,1207930,5880,5880,5880,5880,0
|
|
20230927,122100,1207930,5880,5880,5880,5880,0
|
|
20230927,122000,1207930,5880,5880,5880,5880,0
|
|
20230927,121900,1207930,5880,5880,5880,5880,0
|
|
20230927,121800,1207930,5880,5880,5880,5880,0
|
|
20230927,121700,1207930,5880,5880,5880,5880,0
|
|
20230927,121600,1207930,5880,5880,5880,5880,0
|
|
20230927,121500,1207930,5880,5880,5880,5880,0
|
|
20230927,121400,1207930,5880,5880,5880,5880,0
|
|
20230927,121300,1207930,5880,5880,5880,5880,0
|
|
20230927,121200,1207930,5880,5880,5880,5880,0
|
|
20230927,121100,1207930,5880,5880,5880,5880,0
|
|
20230927,121000,1207930,5880,5880,5880,5880,0
|
|
20230927,120900,1207930,5880,5880,5880,5880,0
|
|
20230927,120800,1207930,5880,5880,5880,5880,0
|
|
20230927,120700,1207930,5880,5880,5880,5880,0
|
|
20230927,120600,1207930,5880,5880,5880,5880,0
|
|
20230927,120500,1207930,5880,5880,5880,5880,0
|
|
20230927,120400,1207930,5880,5880,5880,5880,0
|
|
20230927,120300,1207930,5880,5880,5880,5880,0
|
|
20230927,120200,1207930,5880,5880,5880,5880,0
|
|
20230927,120100,1207930,5880,5880,5880,5880,0
|
|
20230927,120000,1207930,5880,5880,5880,5880,0
|
|
20230927,115900,1207930,5880,5880,5880,5880,0
|
|
20230927,115800,1207930,5880,5880,5880,5880,0
|
|
20230927,115700,1207930,5880,5880,5880,5880,0
|
|
20230927,115600,1207930,5880,5880,5880,5880,0
|
|
20230927,115500,1207930,5880,5880,5880,5880,0
|
|
20230927,115400,1207930,5880,5880,5880,5880,0
|
|
20230927,115300,1207930,5880,5880,5880,5880,0
|
|
20230927,115200,1207930,5880,5880,5880,5880,0
|
|
20230927,115100,1207930,5880,5880,5880,5880,0
|
|
20230927,115000,1207930,5880,5880,5880,5880,0
|
|
20230927,114900,1207930,5880,5880,5880,5880,0
|
|
20230927,114800,1207930,5880,5880,5880,5880,0
|
|
20230927,114700,1207930,5880,5880,5880,5880,0
|
|
20230927,114600,1207930,5880,5880,5880,5880,0
|
|
20230927,114500,1207930,5880,5880,5880,5880,0
|
|
20230927,114400,1207930,5880,5880,5880,5880,0
|
|
20230927,114300,1207930,5880,5880,5880,5880,0
|
|
20230927,114200,1207930,5880,5880,5880,5880,0
|
|
20230927,114100,1207930,5880,5880,5880,5880,0
|
|
20230927,114000,1207930,5880,5880,5880,5880,0
|
|
20230927,113900,1207930,5880,5880,5880,5880,0
|
|
20230927,113800,1207930,5880,5880,5880,5880,0
|
|
20230927,113700,1207930,5880,5880,5880,5880,0
|
|
20230927,113600,1207930,5880,5880,5880,5880,0
|
|
20230927,113500,1207930,5880,5880,5880,5880,0
|
|
20230927,113400,1207930,5880,5880,5880,5880,0
|
|
20230927,113300,1207930,5880,5880,5880,5880,0
|
|
20230927,113200,1207930,5880,5880,5880,5880,0
|
|
20230927,113100,1207930,5880,5880,5880,5880,0
|
|
20230927,113000,1207930,5880,5880,5880,5880,0
|
|
20230927,112900,1207930,5880,5880,5880,5880,0
|
|
20230927,112800,1207930,5880,5880,5880,5880,0
|
|
20230927,112700,1207930,5880,5880,5880,5880,0
|
|
20230927,112600,1207930,5880,5880,5880,5880,0
|
|
20230927,112500,1207930,5880,5880,5880,5880,0
|
|
20230927,112400,1207930,5880,5880,5880,5880,0
|
|
20230927,112300,1207930,5880,5880,5880,5880,0
|
|
20230927,112200,1207930,5880,5880,5880,5880,0
|
|
20230927,112100,1207930,5880,5880,5880,5880,0
|
|
20230927,112000,1207930,5880,5880,5880,5880,0
|
|
20230927,111900,1207930,5880,5880,5880,5880,0
|
|
20230927,111800,1207930,5880,5880,5880,5880,0
|
|
20230927,111700,1207930,5880,5880,5880,5880,0
|
|
20230927,111600,1207930,5880,5880,5880,5880,0
|
|
20230927,111500,1207930,5880,5880,5880,5880,0
|
|
20230927,111400,1207930,5880,5880,5880,5880,0
|
|
20230927,111300,1207930,5880,5880,5880,5880,0
|
|
20230927,111200,1207930,5880,5880,5880,5880,0
|
|
20230927,111100,1207930,5880,5880,5880,5880,0
|
|
20230927,111000,1207930,5880,5880,5880,5880,0
|
|
20230927,110900,1207930,5880,5880,5880,5880,0
|
|
20230927,110800,1207930,5880,5880,5880,5880,0
|
|
20230927,110700,1207930,5880,5880,5880,5880,0
|
|
20230927,110600,1207930,5880,5880,5880,5880,0
|
|
20230927,110500,1207930,5880,5880,5880,5880,0
|
|
20230927,110400,1207930,5880,5880,5880,5880,0
|
|
20230927,110300,1207930,5880,5880,5880,5880,0
|
|
20230927,110200,1207930,5880,5880,5880,5880,0
|
|
20230927,110100,1207930,5880,5880,5880,5880,0
|
|
20230927,110000,1207930,5880,5880,5880,5880,0
|
|
20230927,105900,1207930,5880,5880,5880,5880,0
|
|
20230927,105800,1207930,5880,5880,5880,5880,0
|
|
20230927,105700,1207930,5880,5880,5880,5880,0
|
|
20230927,105600,1207930,5880,5880,5880,5880,0
|
|
20230927,105500,1207930,5880,5880,5880,5880,0
|
|
20230927,105400,1207930,5880,5880,5880,5880,0
|
|
20230927,105300,1207930,5880,5880,5880,5880,0
|
|
20230927,105200,1207930,5880,5880,5880,5880,0
|
|
20230927,105100,1207930,5880,5880,5880,5880,0
|
|
20230927,105000,1207930,5880,5880,5880,5880,0
|
|
20230927,104900,1207930,5880,5880,5880,5880,0
|
|
20230927,104800,1207930,5880,5880,5880,5880,0
|
|
20230927,104700,1207930,5880,5880,5880,5880,1
|
|
20230927,104600,1202050,5700,5700,5700,5700,0
|
|
20230927,104500,1202050,5700,5700,5700,5700,0
|
|
20230927,104400,1202050,5700,5700,5700,5700,0
|
|
20230927,104300,1202050,5700,5700,5700,5700,0
|
|
20230927,104200,1202050,5700,5700,5700,5700,0
|
|
20230927,104100,1202050,5700,5700,5700,5700,0
|
|
20230927,104000,1202050,5700,5700,5700,5700,0
|
|
20230927,103900,1202050,5700,5700,5700,5700,0
|
|
20230927,103800,1202050,5700,5700,5700,5700,0
|
|
20230927,103700,1202050,5700,5700,5700,5700,0
|
|
20230927,103600,1202050,5700,5700,5700,5700,0
|
|
20230927,103500,1202050,5700,5700,5700,5700,0
|
|
20230927,103400,1202050,5700,5700,5700,5700,0
|
|
20230927,103300,1202050,5700,5700,5700,5700,0
|
|
20230927,103200,1202050,5700,5700,5700,5700,0
|
|
20230927,103100,1202050,5700,5700,5700,5700,0
|
|
20230927,103000,1202050,5700,5700,5700,5700,0
|
|
20230927,102900,1202050,5700,5700,5700,5700,0
|
|
20230927,102800,1202050,5700,5700,5700,5700,0
|
|
20230927,102700,1202050,5700,5700,5700,5700,0
|
|
20230927,102600,1202050,5700,5700,5700,5700,0
|
|
20230927,102500,1202050,5700,5700,5700,5700,0
|
|
20230927,102400,1202050,5700,5700,5700,5700,0
|
|
20230927,102300,1202050,5700,5700,5700,5700,0
|
|
20230927,102200,1202050,5700,5700,5700,5700,0
|
|
20230927,102100,1202050,5700,5700,5700,5700,0
|
|
20230927,102000,1202050,5700,5700,5700,5700,0
|
|
20230927,101900,1202050,5700,5700,5700,5700,0
|
|
20230927,101800,1202050,5700,5700,5700,5700,0
|
|
20230927,101700,1202050,5700,5700,5700,5700,0
|
|
20230927,101600,1202050,5700,5700,5700,5700,0
|
|
20230927,101500,1202050,5700,5700,5700,5700,90
|
|
20230927,101400,689050,5910,5910,5910,5910,0
|
|
20230927,101300,689050,5910,5910,5910,5910,0
|
|
20230927,101200,689050,5910,5910,5910,5910,0
|
|
20230927,101100,689050,5910,5910,5910,5910,0
|
|
20230927,101000,689050,5910,5910,5910,5910,0
|
|
20230927,100900,689050,5910,5910,5910,5910,0
|
|
20230927,100800,689050,5910,5910,5910,5910,0
|
|
20230927,100700,689050,5910,5910,5910,5910,0
|
|
20230927,100600,689050,5910,5910,5910,5910,0
|
|
20230927,100500,689050,5910,5910,5910,5910,0
|
|
20230927,100400,689050,5910,5910,5910,5910,0
|
|
20230927,100300,689050,5910,5910,5910,5910,0
|
|
20230927,100200,689050,5910,5910,5910,5910,0
|
|
20230927,100100,689050,5910,5910,5910,5910,0
|
|
20230927,100000,689050,5910,5910,5910,5910,0
|
|
20230927,095900,689050,5910,5910,5910,5910,0
|
|
20230927,095800,689050,5910,5910,5910,5910,0
|
|
20230927,095700,689050,5910,5910,5910,5910,0
|
|
20230927,095600,689050,5910,5910,5910,5910,0
|
|
20230927,095500,689050,5910,5910,5910,5910,0
|
|
20230927,095400,689050,5910,5910,5910,5910,0
|
|
20230927,095300,689050,5910,5910,5910,5910,0
|
|
20230927,095200,689050,5910,5910,5910,5910,0
|
|
20230927,095100,689050,5910,5910,5910,5910,0
|
|
20230927,095000,689050,5910,5910,5910,5910,0
|
|
20230927,094900,689050,5910,5910,5910,5910,0
|
|
20230927,094800,689050,5910,5910,5910,5910,0
|
|
20230927,094700,689050,5910,5910,5910,5910,0
|
|
20230927,094600,689050,5910,5910,5910,5910,0
|
|
20230927,094500,689050,5910,5910,5910,5910,1
|
|
20230927,094400,683140,5700,5700,5700,5700,0
|
|
20230927,094300,683140,5700,5700,5700,5700,0
|
|
20230927,094200,683140,5700,5700,5700,5700,0
|
|
20230927,094100,683140,5700,5700,5700,5700,0
|
|
20230927,094000,683140,5700,5700,5700,5700,0
|
|
20230927,093900,683140,5700,5700,5700,5700,0
|
|
20230927,093800,683140,5700,5700,5700,5700,0
|
|
20230927,093700,683140,5700,5700,5700,5700,0
|
|
20230927,093600,683140,5700,5700,5700,5700,0
|
|
20230927,093500,683140,5700,5700,5700,5700,0
|
|
20230927,093400,683140,5700,5700,5700,5700,0
|
|
20230927,093300,683140,5700,5700,5700,5700,0
|
|
20230927,093200,683140,5700,5700,5700,5700,0
|
|
20230927,093100,683140,5700,5700,5700,5700,0
|
|
20230927,093000,683140,5700,5700,5700,5700,0
|
|
20230927,092900,683140,5700,5700,5700,5700,0
|
|
20230927,092800,683140,5700,5700,5700,5700,0
|
|
20230927,092700,683140,5700,5700,5700,5700,0
|
|
20230927,092600,683140,5700,5700,5700,5700,10
|
|
20230927,092500,626140,5650,5650,5650,5650,0
|
|
20230927,092400,626140,5650,5650,5650,5650,0
|
|
20230927,092300,626140,5650,5650,5650,5650,0
|
|
20230927,092200,626140,5650,5650,5650,5650,0
|
|
20230927,092100,626140,5650,5650,5650,5650,0
|
|
20230927,092000,626140,5650,5650,5650,5650,0
|
|
20230927,091900,626140,5650,5650,5650,5650,0
|
|
20230927,091800,626140,5650,5650,5650,5650,0
|
|
20230927,091700,626140,5650,5650,5650,5650,0
|
|
20230927,091600,626140,5650,5650,5650,5650,0
|
|
20230927,091500,626140,5650,5650,5650,5650,0
|
|
20230927,091400,626140,5650,5650,5650,5650,0
|
|
20230927,091300,626140,5650,5650,5650,5650,0
|
|
20230927,091200,626140,5650,5650,5650,5650,10
|
|
20230927,091100,569640,5640,5640,5640,5640,0
|
|
20230927,091000,569640,5640,5640,5640,5640,0
|
|
20230927,090900,569640,5640,5640,5640,5640,0
|
|
20230927,090800,569640,5640,5640,5640,5640,0
|
|
20230927,090700,569640,5640,5640,5640,5640,0
|
|
20230927,090600,569640,5640,5640,5640,5640,0
|
|
20230927,090500,569640,5640,5640,5640,5640,0
|
|
20230927,090400,569640,5640,5640,5640,5640,0
|
|
20230927,090300,569640,5640,5640,5640,5640,0
|
|
20230927,090200,569640,5640,5640,5640,5640,100
|
|
20230927,090100,5640,5640,5640,5640,5640,0
|
|
20230927,090000,5640,5640,5640,5640,5640,1
|