673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201000,43544640,6570,6570,6570,6570,150
|
|
20230828,200900,43544640,6570,6570,6570,6570,0
|
|
20230828,200800,43544640,6570,6570,6570,6570,0
|
|
20230828,200700,43544640,6570,6570,6570,6570,0
|
|
20230828,200600,43544640,6570,6570,6570,6570,0
|
|
20230828,200500,43544640,6570,6570,6570,6570,0
|
|
20230828,200400,43544640,6570,6570,6570,6570,0
|
|
20230828,200300,43544640,6570,6570,6570,6570,0
|
|
20230828,200200,43544640,6570,6570,6570,6570,0
|
|
20230828,200100,43544640,6570,6570,6570,6570,0
|
|
20230828,200000,43544640,6570,6570,6570,6570,0
|
|
20230828,195900,43544640,6570,6570,6570,6570,0
|
|
20230828,195800,43544640,6570,6570,6570,6570,0
|
|
20230828,195700,43544640,6570,6570,6570,6570,0
|
|
20230828,195600,43544640,6570,6570,6570,6570,0
|
|
20230828,195500,43544640,6570,6570,6570,6570,0
|
|
20230828,195400,43544640,6570,6570,6570,6570,0
|
|
20230828,195300,43544640,6570,6570,6570,6570,0
|
|
20230828,195200,43544640,6570,6570,6570,6570,0
|
|
20230828,195100,43544640,6570,6570,6570,6570,0
|
|
20230828,195000,43544640,6570,6570,6570,6570,0
|
|
20230828,194900,43544640,6570,6570,6570,6570,0
|
|
20230828,194800,43544640,6570,6570,6570,6570,0
|
|
20230828,194700,43544640,6570,6570,6570,6570,0
|
|
20230828,194600,43544640,6570,6570,6570,6570,0
|
|
20230828,194500,43544640,6570,6570,6570,6570,0
|
|
20230828,194400,43544640,6570,6570,6570,6570,0
|
|
20230828,194300,43544640,6570,6570,6570,6570,0
|
|
20230828,194200,43544640,6570,6570,6570,6570,0
|
|
20230828,194100,43544640,6570,6570,6570,6570,0
|
|
20230828,194000,43544640,6570,6570,6570,6570,150
|
|
20230828,193900,43544640,6570,6570,6570,6570,0
|
|
20230828,193800,43544640,6570,6570,6570,6570,0
|
|
20230828,193700,43544640,6570,6570,6570,6570,0
|
|
20230828,193600,43544640,6570,6570,6570,6570,0
|
|
20230828,193500,43544640,6570,6570,6570,6570,0
|
|
20230828,193400,43544640,6570,6570,6570,6570,0
|
|
20230828,193300,43544640,6570,6570,6570,6570,0
|
|
20230828,193200,43544640,6570,6570,6570,6570,0
|
|
20230828,193100,43544640,6570,6570,6570,6570,0
|
|
20230828,193000,43544640,6570,6570,6570,6570,0
|
|
20230828,192900,43544640,6570,6570,6570,6570,0
|
|
20230828,192800,43544640,6570,6570,6570,6570,0
|
|
20230828,192700,43544640,6570,6570,6570,6570,0
|
|
20230828,192600,43544640,6570,6570,6570,6570,0
|
|
20230828,192500,43544640,6570,6570,6570,6570,0
|
|
20230828,192400,43544640,6570,6570,6570,6570,0
|
|
20230828,192300,43544640,6570,6570,6570,6570,0
|
|
20230828,192200,43544640,6570,6570,6570,6570,0
|
|
20230828,192100,43544640,6570,6570,6570,6570,0
|
|
20230828,192000,43544640,6570,6570,6570,6570,0
|
|
20230828,191900,43544640,6570,6570,6570,6570,0
|
|
20230828,191800,43544640,6570,6570,6570,6570,0
|
|
20230828,191700,43544640,6570,6570,6570,6570,0
|
|
20230828,191600,43544640,6570,6570,6570,6570,0
|
|
20230828,191500,43544640,6570,6570,6570,6570,0
|
|
20230828,191400,43544640,6570,6570,6570,6570,0
|
|
20230828,191300,43544640,6570,6570,6570,6570,0
|
|
20230828,191200,43544640,6570,6570,6570,6570,0
|
|
20230828,191100,43544640,6570,6570,6570,6570,0
|
|
20230828,191000,43544640,6570,6570,6570,6570,150
|
|
20230828,190900,43544640,6570,6570,6570,6570,0
|
|
20230828,190800,43544640,6570,6570,6570,6570,0
|
|
20230828,190700,43544640,6570,6570,6570,6570,0
|
|
20230828,190600,43544640,6570,6570,6570,6570,0
|
|
20230828,190500,43544640,6570,6570,6570,6570,0
|
|
20230828,190400,43544640,6570,6570,6570,6570,0
|
|
20230828,190300,43544640,6570,6570,6570,6570,0
|
|
20230828,190200,43544640,6570,6570,6570,6570,0
|
|
20230828,190100,43544640,6570,6570,6570,6570,0
|
|
20230828,190000,43544640,6570,6570,6570,6570,0
|
|
20230828,185900,43544640,6570,6570,6570,6570,0
|
|
20230828,185800,43544640,6570,6570,6570,6570,0
|
|
20230828,185700,43544640,6570,6570,6570,6570,0
|
|
20230828,185600,43544640,6570,6570,6570,6570,0
|
|
20230828,185500,43544640,6570,6570,6570,6570,0
|
|
20230828,185400,43544640,6570,6570,6570,6570,0
|
|
20230828,185300,43544640,6570,6570,6570,6570,0
|
|
20230828,185200,43544640,6570,6570,6570,6570,0
|
|
20230828,185100,43544640,6570,6570,6570,6570,0
|
|
20230828,185000,43544640,6570,6570,6570,6570,0
|
|
20230828,184900,43544640,6570,6570,6570,6570,0
|
|
20230828,184800,43544640,6570,6570,6570,6570,0
|
|
20230828,184700,43544640,6570,6570,6570,6570,0
|
|
20230828,184600,43544640,6570,6570,6570,6570,0
|
|
20230828,184500,43544640,6570,6570,6570,6570,0
|
|
20230828,184400,43544640,6570,6570,6570,6570,0
|
|
20230828,184300,43544640,6570,6570,6570,6570,0
|
|
20230828,184200,43544640,6570,6570,6570,6570,0
|
|
20230828,184100,43544640,6570,6570,6570,6570,0
|
|
20230828,184000,43544640,6570,6570,6570,6570,150
|
|
20230828,183900,43544640,6570,6570,6570,6570,0
|
|
20230828,183800,43544640,6570,6570,6570,6570,0
|
|
20230828,183700,43544640,6570,6570,6570,6570,0
|
|
20230828,183600,43544640,6570,6570,6570,6570,0
|
|
20230828,183500,43544640,6570,6570,6570,6570,0
|
|
20230828,183400,43544640,6570,6570,6570,6570,0
|
|
20230828,183300,43544640,6570,6570,6570,6570,0
|
|
20230828,183200,43544640,6570,6570,6570,6570,0
|
|
20230828,183100,43544640,6570,6570,6570,6570,0
|
|
20230828,183000,43544640,6570,6570,6570,6570,0
|
|
20230828,182900,43544640,6570,6570,6570,6570,0
|
|
20230828,182800,43544640,6570,6570,6570,6570,0
|
|
20230828,182700,43544640,6570,6570,6570,6570,0
|
|
20230828,182600,43544640,6570,6570,6570,6570,0
|
|
20230828,182500,43544640,6570,6570,6570,6570,0
|
|
20230828,182400,43544640,6570,6570,6570,6570,0
|
|
20230828,182300,43544640,6570,6570,6570,6570,0
|
|
20230828,182200,43544640,6570,6570,6570,6570,0
|
|
20230828,182100,43544640,6570,6570,6570,6570,0
|
|
20230828,182000,43544640,6570,6570,6570,6570,0
|
|
20230828,181900,43544640,6570,6570,6570,6570,0
|
|
20230828,181800,43544640,6570,6570,6570,6570,0
|
|
20230828,181700,43544640,6570,6570,6570,6570,0
|
|
20230828,181600,43544640,6570,6570,6570,6570,0
|
|
20230828,181500,43544640,6570,6570,6570,6570,0
|
|
20230828,181400,43544640,6570,6570,6570,6570,0
|
|
20230828,181300,43544640,6570,6570,6570,6570,0
|
|
20230828,181200,43544640,6570,6570,6570,6570,0
|
|
20230828,181100,43544640,6570,6570,6570,6570,0
|
|
20230828,181000,43544640,6570,6570,6570,6570,150
|
|
20230828,180900,43544640,6570,6570,6570,6570,0
|
|
20230828,180800,43544640,6570,6570,6570,6570,0
|
|
20230828,180700,43544640,6570,6570,6570,6570,0
|
|
20230828,180600,43544640,6570,6570,6570,6570,0
|
|
20230828,180500,43544640,6570,6570,6570,6570,0
|
|
20230828,180400,43544640,6570,6570,6570,6570,0
|
|
20230828,180300,43544640,6570,6570,6570,6570,0
|
|
20230828,180200,43544640,6570,6570,6570,6570,0
|
|
20230828,180100,43544640,6570,6570,6570,6570,0
|
|
20230828,180000,43544640,6570,6570,6570,6570,0
|
|
20230828,175900,43544640,6570,6570,6570,6570,0
|
|
20230828,175800,43544640,6570,6570,6570,6570,0
|
|
20230828,175700,43544640,6570,6570,6570,6570,0
|
|
20230828,175600,43544640,6570,6570,6570,6570,0
|
|
20230828,175500,43544640,6570,6570,6570,6570,0
|
|
20230828,175400,43544640,6570,6570,6570,6570,0
|
|
20230828,175300,43544640,6570,6570,6570,6570,0
|
|
20230828,175200,43544640,6570,6570,6570,6570,0
|
|
20230828,175100,43544640,6570,6570,6570,6570,0
|
|
20230828,175000,43544640,6570,6570,6570,6570,0
|
|
20230828,174900,43544640,6570,6570,6570,6570,0
|
|
20230828,174800,43544640,6570,6570,6570,6570,0
|
|
20230828,174700,43544640,6570,6570,6570,6570,0
|
|
20230828,174600,43544640,6570,6570,6570,6570,0
|
|
20230828,174500,43544640,6570,6570,6570,6570,0
|
|
20230828,174400,43544640,6570,6570,6570,6570,0
|
|
20230828,174300,43544640,6570,6570,6570,6570,0
|
|
20230828,174200,43544640,6570,6570,6570,6570,0
|
|
20230828,174100,43544640,6570,6570,6570,6570,0
|
|
20230828,174000,43544640,6570,6570,6570,6570,150
|
|
20230828,173900,43544640,6570,6570,6570,6570,0
|
|
20230828,173800,43544640,6570,6570,6570,6570,0
|
|
20230828,173700,43544640,6570,6570,6570,6570,0
|
|
20230828,173600,43544640,6570,6570,6570,6570,0
|
|
20230828,173500,43544640,6570,6570,6570,6570,0
|
|
20230828,173400,43544640,6570,6570,6570,6570,0
|
|
20230828,173300,43544640,6570,6570,6570,6570,0
|
|
20230828,173200,43544640,6570,6570,6570,6570,0
|
|
20230828,173100,43544640,6570,6570,6570,6570,0
|
|
20230828,173000,43544640,6570,6570,6570,6570,0
|
|
20230828,172900,43544640,6570,6570,6570,6570,0
|
|
20230828,172800,43544640,6570,6570,6570,6570,0
|
|
20230828,172700,43544640,6570,6570,6570,6570,0
|
|
20230828,172600,43544640,6570,6570,6570,6570,0
|
|
20230828,172500,43544640,6570,6570,6570,6570,0
|
|
20230828,172400,43544640,6570,6570,6570,6570,0
|
|
20230828,172300,43544640,6570,6570,6570,6570,0
|
|
20230828,172200,43544640,6570,6570,6570,6570,0
|
|
20230828,172100,43544640,6570,6570,6570,6570,0
|
|
20230828,172000,43544640,6570,6570,6570,6570,0
|
|
20230828,171900,43544640,6570,6570,6570,6570,0
|
|
20230828,171800,43544640,6570,6570,6570,6570,0
|
|
20230828,171700,43544640,6570,6570,6570,6570,0
|
|
20230828,171600,43544640,6570,6570,6570,6570,0
|
|
20230828,171500,43544640,6570,6570,6570,6570,0
|
|
20230828,171400,43544640,6570,6570,6570,6570,0
|
|
20230828,171300,43544640,6570,6570,6570,6570,0
|
|
20230828,171200,43544640,6570,6570,6570,6570,0
|
|
20230828,171100,43544640,6570,6570,6570,6570,0
|
|
20230828,171000,43544640,6570,6570,6570,6570,150
|
|
20230828,170900,43544640,6570,6570,6570,6570,0
|
|
20230828,170800,43544640,6570,6570,6570,6570,0
|
|
20230828,170700,43544640,6570,6570,6570,6570,0
|
|
20230828,170600,43544640,6570,6570,6570,6570,0
|
|
20230828,170500,43544640,6570,6570,6570,6570,0
|
|
20230828,170400,43544640,6570,6570,6570,6570,0
|
|
20230828,170300,43544640,6570,6570,6570,6570,0
|
|
20230828,170200,43544640,6570,6570,6570,6570,0
|
|
20230828,170100,43544640,6570,6570,6570,6570,0
|
|
20230828,170000,43544640,6570,6570,6570,6570,0
|
|
20230828,165900,43544640,6570,6570,6570,6570,0
|
|
20230828,165800,43544640,6570,6570,6570,6570,0
|
|
20230828,165700,43544640,6570,6570,6570,6570,0
|
|
20230828,165600,43544640,6570,6570,6570,6570,0
|
|
20230828,165500,43544640,6570,6570,6570,6570,0
|
|
20230828,165400,43544640,6570,6570,6570,6570,0
|
|
20230828,165300,43544640,6570,6570,6570,6570,0
|
|
20230828,165200,43544640,6570,6570,6570,6570,0
|
|
20230828,165100,43544640,6570,6570,6570,6570,0
|
|
20230828,165000,43544640,6570,6570,6570,6570,0
|
|
20230828,164900,43544640,6570,6570,6570,6570,0
|
|
20230828,164800,43544640,6570,6570,6570,6570,0
|
|
20230828,164700,43544640,6570,6570,6570,6570,0
|
|
20230828,164600,43544640,6570,6570,6570,6570,0
|
|
20230828,164500,43544640,6570,6570,6570,6570,0
|
|
20230828,164400,43544640,6570,6570,6570,6570,0
|
|
20230828,164300,43544640,6570,6570,6570,6570,0
|
|
20230828,164200,43544640,6570,6570,6570,6570,0
|
|
20230828,164100,43544640,6570,6570,6570,6570,0
|
|
20230828,164000,43544640,6570,6570,6570,6570,150
|
|
20230828,163900,43544640,6570,6570,6570,6570,0
|
|
20230828,163800,43544640,6570,6570,6570,6570,0
|
|
20230828,163700,43544640,6570,6570,6570,6570,0
|
|
20230828,163600,43544640,6570,6570,6570,6570,0
|
|
20230828,163500,43544640,6570,6570,6570,6570,0
|
|
20230828,163400,43544640,6570,6570,6570,6570,0
|
|
20230828,163300,43544640,6570,6570,6570,6570,0
|
|
20230828,163200,43544640,6570,6570,6570,6570,0
|
|
20230828,163100,43544640,6570,6570,6570,6570,0
|
|
20230828,163000,43544640,6570,6570,6570,6570,0
|
|
20230828,162900,43544640,6570,6570,6570,6570,0
|
|
20230828,162800,43544640,6570,6570,6570,6570,0
|
|
20230828,162700,43544640,6570,6570,6570,6570,0
|
|
20230828,162600,43544640,6570,6570,6570,6570,0
|
|
20230828,162500,43544640,6570,6570,6570,6570,0
|
|
20230828,162400,43544640,6570,6570,6570,6570,0
|
|
20230828,162300,43544640,6570,6570,6570,6570,0
|
|
20230828,162200,43544640,6570,6570,6570,6570,0
|
|
20230828,162100,43544640,6570,6570,6570,6570,0
|
|
20230828,162000,43544640,6570,6570,6570,6570,0
|
|
20230828,161900,43544640,6570,6570,6570,6570,0
|
|
20230828,161800,43544640,6570,6570,6570,6570,0
|
|
20230828,161700,43544640,6570,6570,6570,6570,0
|
|
20230828,161600,43544640,6570,6570,6570,6570,0
|
|
20230828,161500,43544640,6570,6570,6570,6570,0
|
|
20230828,161400,43544640,6570,6570,6570,6570,0
|
|
20230828,161300,43544640,6570,6570,6570,6570,0
|
|
20230828,161200,43544640,6570,6570,6570,6570,0
|
|
20230828,161100,43544640,6570,6570,6570,6570,0
|
|
20230828,161000,43544640,6570,6570,6570,6570,150
|
|
20230828,160900,43544640,6570,6570,6570,6570,0
|
|
20230828,160800,43544640,6570,6570,6570,6570,0
|
|
20230828,160700,43544640,6570,6570,6570,6570,0
|
|
20230828,160600,43544640,6570,6570,6570,6570,0
|
|
20230828,160500,43544640,6570,6570,6570,6570,0
|
|
20230828,160400,43544640,6570,6570,6570,6570,0
|
|
20230828,160300,43544640,6570,6570,6570,6570,0
|
|
20230828,160200,43544640,6570,6570,6570,6570,0
|
|
20230828,160100,43544640,6570,6570,6570,6570,0
|
|
20230828,160000,43544640,6570,6570,6570,6570,0
|
|
20230828,155900,43544640,6570,6570,6570,6570,0
|
|
20230828,155800,43544640,6570,6570,6570,6570,0
|
|
20230828,155700,43544640,6570,6570,6570,6570,0
|
|
20230828,155600,43544640,6570,6570,6570,6570,0
|
|
20230828,155500,43544640,6570,6570,6570,6570,0
|
|
20230828,155400,43544640,6570,6570,6570,6570,0
|
|
20230828,155300,43544640,6570,6570,6570,6570,0
|
|
20230828,155200,43544640,6570,6570,6570,6570,0
|
|
20230828,155100,43544640,6570,6570,6570,6570,0
|
|
20230828,155000,43544640,6570,6570,6570,6570,0
|
|
20230828,154900,43544640,6570,6570,6570,6570,0
|
|
20230828,154800,43544640,6570,6570,6570,6570,0
|
|
20230828,154700,43544640,6570,6570,6570,6570,0
|
|
20230828,154600,43544640,6570,6570,6570,6570,0
|
|
20230828,154500,43544640,6570,6570,6570,6570,0
|
|
20230828,154400,43544640,6570,6570,6570,6570,0
|
|
20230828,154300,43544640,6570,6570,6570,6570,0
|
|
20230828,154200,43544640,6570,6570,6570,6570,0
|
|
20230828,154100,43544640,6570,6570,6570,6570,0
|
|
20230828,154000,43544640,6570,6570,6570,6570,150
|
|
20230828,153900,43544640,6570,6570,6570,6570,0
|
|
20230828,153800,43544640,6570,6570,6570,6570,0
|
|
20230828,153700,43544640,6570,6570,6570,6570,0
|
|
20230828,153600,43544640,6570,6570,6570,6570,0
|
|
20230828,153500,43544640,6570,6570,6570,6570,0
|
|
20230828,153400,43544640,6570,6570,6570,6570,0
|
|
20230828,153300,43544640,6570,6570,6570,6570,0
|
|
20230828,153200,43544640,6570,6570,6570,6570,0
|
|
20230828,153100,43544640,6570,6570,6570,6570,0
|
|
20230828,153000,43544640,6570,6570,6570,6570,150
|
|
20230828,152900,42559140,6550,6550,6550,6550,0
|
|
20230828,152800,42559140,6550,6550,6550,6550,0
|
|
20230828,152700,42559140,6550,6550,6550,6550,0
|
|
20230828,152600,42559140,6550,6550,6550,6550,0
|
|
20230828,152500,42559140,6550,6550,6550,6550,0
|
|
20230828,152400,42559140,6550,6550,6550,6550,0
|
|
20230828,152300,42559140,6550,6550,6550,6550,0
|
|
20230828,152200,42559140,6550,6550,6550,6550,0
|
|
20230828,152100,42559140,6550,6550,6550,6550,0
|
|
20230828,152000,42559140,6550,6550,6550,6550,0
|
|
20230828,151900,42559140,6550,6550,6550,6550,20
|
|
20230828,151800,42428140,6550,6550,6550,6550,0
|
|
20230828,151700,42428140,6550,6550,6550,6550,0
|
|
20230828,151600,42428140,6550,6550,6550,6550,0
|
|
20230828,151500,42428140,6550,6550,6550,6550,7
|
|
20230828,151400,42382290,6550,6550,6550,6550,0
|
|
20230828,151300,42382290,6550,6550,6550,6550,0
|
|
20230828,151200,42382290,6550,6550,6550,6550,0
|
|
20230828,151100,42382290,6550,6550,6550,6550,2
|
|
20230828,151000,42369190,6570,6570,6570,6570,0
|
|
20230828,150900,42369190,6570,6570,6570,6570,0
|
|
20230828,150800,42369190,6570,6570,6570,6570,0
|
|
20230828,150700,42369190,6570,6570,6570,6570,0
|
|
20230828,150600,42369190,6570,6570,6570,6570,0
|
|
20230828,150500,42369190,6570,6570,6570,6570,0
|
|
20230828,150400,42369190,6570,6570,6570,6570,0
|
|
20230828,150300,42369190,6570,6570,6570,6570,0
|
|
20230828,150200,42369190,6570,6570,6570,6570,0
|
|
20230828,150100,42369190,6570,6570,6570,6570,0
|
|
20230828,150000,42369190,6570,6570,6570,6570,0
|
|
20230828,145900,42369190,6570,6570,6570,6570,0
|
|
20230828,145800,42369190,6570,6570,6570,6570,0
|
|
20230828,145700,42369190,6570,6570,6570,6570,0
|
|
20230828,145600,42369190,6570,6570,6570,6570,0
|
|
20230828,145500,42369190,6570,6570,6570,6570,0
|
|
20230828,145400,42369190,6570,6570,6570,6570,0
|
|
20230828,145300,42369190,6570,6570,6570,6570,0
|
|
20230828,145200,42369190,6570,6570,6570,6570,0
|
|
20230828,145100,42369190,6570,6570,6570,6570,0
|
|
20230828,145000,42369190,6570,6570,6570,6570,0
|
|
20230828,144900,42369190,6570,6570,6570,6570,5
|
|
20230828,144800,42336340,6570,6570,6570,6570,0
|
|
20230828,144700,42336340,6570,6570,6570,6570,0
|
|
20230828,144600,42336340,6570,6570,6570,6570,0
|
|
20230828,144500,42336340,6570,6570,6570,6570,0
|
|
20230828,144400,42336340,6570,6570,6570,6570,0
|
|
20230828,144300,42336340,6570,6570,6570,6570,0
|
|
20230828,144200,42336340,6570,6570,6570,6570,0
|
|
20230828,144100,42336340,6570,6570,6570,6570,0
|
|
20230828,144000,42336340,6570,6570,6570,6570,0
|
|
20230828,143900,42336340,6570,6570,6570,6570,800
|
|
20230828,143800,37080340,6570,6570,6570,6570,3
|
|
20230828,143700,37060630,6570,6570,6570,6570,0
|
|
20230828,143600,37060630,6570,6570,6570,6570,0
|
|
20230828,143500,37060630,6570,6570,6570,6570,0
|
|
20230828,143400,37060630,6570,6570,6570,6570,0
|
|
20230828,143300,37060630,6570,6570,6570,6570,0
|
|
20230828,143200,37060630,6570,6570,6570,6570,0
|
|
20230828,143100,37060630,6570,6570,6570,6570,0
|
|
20230828,143000,37060630,6570,6570,6570,6570,0
|
|
20230828,142900,37060630,6570,6570,6570,6570,0
|
|
20230828,142800,37060630,6570,6570,6570,6570,0
|
|
20230828,142700,37060630,6570,6570,6570,6570,0
|
|
20230828,142600,37060630,6570,6570,6570,6570,0
|
|
20230828,142500,37060630,6570,6570,6570,6570,0
|
|
20230828,142400,37060630,6570,6570,6570,6570,0
|
|
20230828,142300,37060630,6570,6570,6570,6570,0
|
|
20230828,142200,37060630,6570,6570,6570,6570,0
|
|
20230828,142100,37060630,6570,6570,6570,6570,0
|
|
20230828,142000,37060630,6570,6570,6570,6570,0
|
|
20230828,141900,37060630,6570,6570,6570,6570,0
|
|
20230828,141800,37060630,6570,6570,6570,6570,0
|
|
20230828,141700,37060630,6570,6570,6570,6570,0
|
|
20230828,141600,37060630,6570,6570,6570,6570,0
|
|
20230828,141500,37060630,6570,6570,6570,6570,0
|
|
20230828,141400,37060630,6570,6570,6570,6570,0
|
|
20230828,141300,37060630,6570,6570,6570,6570,0
|
|
20230828,141200,37060630,6570,6570,6570,6570,0
|
|
20230828,141100,37060630,6570,6570,6570,6570,0
|
|
20230828,141000,37060630,6570,6570,6570,6570,0
|
|
20230828,140900,37060630,6570,6570,6570,6570,0
|
|
20230828,140800,37060630,6570,6570,6570,6570,0
|
|
20230828,140700,37060630,6570,6570,6570,6570,0
|
|
20230828,140600,37060630,6570,6570,6570,6570,0
|
|
20230828,140500,37060630,6570,6570,6570,6570,0
|
|
20230828,140400,37060630,6570,6570,6570,6570,0
|
|
20230828,140300,37060630,6570,6570,6570,6570,0
|
|
20230828,140200,37060630,6570,6570,6570,6570,0
|
|
20230828,140100,37060630,6570,6570,6570,6570,0
|
|
20230828,140000,37060630,6570,6570,6570,6570,0
|
|
20230828,135900,37060630,6570,6570,6570,6570,0
|
|
20230828,135800,37060630,6570,6570,6570,6570,0
|
|
20230828,135700,37060630,6570,6570,6570,6570,0
|
|
20230828,135600,37060630,6570,6570,6570,6570,0
|
|
20230828,135500,37060630,6570,6570,6570,6570,0
|
|
20230828,135400,37060630,6570,6570,6570,6570,0
|
|
20230828,135300,37060630,6570,6570,6570,6570,0
|
|
20230828,135200,37060630,6570,6570,6570,6570,0
|
|
20230828,135100,37060630,6570,6570,6570,6570,0
|
|
20230828,135000,37060630,6570,6570,6570,6570,0
|
|
20230828,134900,37060630,6570,6570,6570,6570,0
|
|
20230828,134800,37060630,6570,6570,6570,6570,0
|
|
20230828,134700,37060630,6570,6570,6570,6570,0
|
|
20230828,134600,37060630,6570,6570,6570,6570,0
|
|
20230828,134500,37060630,6570,6570,6570,6570,0
|
|
20230828,134400,37060630,6570,6570,6570,6570,0
|
|
20230828,134300,37060630,6570,6570,6570,6570,0
|
|
20230828,134200,37060630,6570,6570,6570,6570,0
|
|
20230828,134100,37060630,6570,6570,6570,6570,0
|
|
20230828,134000,37060630,6570,6570,6570,6570,0
|
|
20230828,133900,37060630,6570,6570,6570,6570,0
|
|
20230828,133800,37060630,6570,6570,6570,6570,0
|
|
20230828,133700,37060630,6570,6570,6570,6570,0
|
|
20230828,133600,37060630,6570,6570,6570,6570,0
|
|
20230828,133500,37060630,6570,6570,6570,6570,0
|
|
20230828,133400,37060630,6570,6570,6570,6570,0
|
|
20230828,133300,37060630,6570,6570,6570,6570,0
|
|
20230828,133200,37060630,6570,6570,6570,6570,0
|
|
20230828,133100,37060630,6570,6570,6570,6570,0
|
|
20230828,133000,37060630,6570,6570,6570,6570,0
|
|
20230828,132900,37060630,6570,6570,6570,6570,0
|
|
20230828,132800,37060630,6570,6570,6570,6570,0
|
|
20230828,132700,37060630,6570,6570,6570,6570,0
|
|
20230828,132600,37060630,6570,6570,6570,6570,0
|
|
20230828,132500,37060630,6570,6570,6570,6570,0
|
|
20230828,132400,37060630,6570,6570,6570,6570,0
|
|
20230828,132300,37060630,6570,6570,6570,6570,0
|
|
20230828,132200,37060630,6570,6570,6570,6570,0
|
|
20230828,132100,37060630,6570,6570,6570,6570,0
|
|
20230828,132000,37060630,6570,6570,6570,6570,0
|
|
20230828,131900,37060630,6570,6570,6570,6570,0
|
|
20230828,131800,37060630,6570,6570,6570,6570,0
|
|
20230828,131700,37060630,6570,6570,6570,6570,0
|
|
20230828,131600,37060630,6570,6570,6570,6570,0
|
|
20230828,131500,37060630,6570,6570,6570,6570,0
|
|
20230828,131400,37060630,6570,6570,6570,6570,0
|
|
20230828,131300,37060630,6570,6570,6570,6570,0
|
|
20230828,131200,37060630,6570,6570,6570,6570,0
|
|
20230828,131100,37060630,6570,6570,6570,6570,0
|
|
20230828,131000,37060630,6570,6520,6570,6520,6
|
|
20230828,130900,37021460,6570,6570,6570,6570,1
|
|
20230828,130800,37014890,6510,6510,6510,6510,0
|
|
20230828,130700,37014890,6510,6510,6510,6510,6
|
|
20230828,130600,36975830,6510,6540,6540,6510,205
|
|
20230828,130500,35639360,6520,6520,6520,6520,0
|
|
20230828,130400,35639360,6520,6520,6520,6520,0
|
|
20230828,130300,35639360,6520,6520,6520,6520,0
|
|
20230828,130200,35639360,6520,6520,6520,6520,0
|
|
20230828,130100,35639360,6520,6520,6520,6520,0
|
|
20230828,130000,35639360,6520,6520,6520,6520,0
|
|
20230828,125900,35639360,6520,6520,6520,6520,0
|
|
20230828,125800,35639360,6520,6520,6520,6520,0
|
|
20230828,125700,35639360,6520,6520,6520,6520,0
|
|
20230828,125600,35639360,6520,6520,6520,6520,0
|
|
20230828,125500,35639360,6520,6520,6520,6520,0
|
|
20230828,125400,35639360,6520,6520,6520,6520,301
|
|
20230828,125300,33676840,6520,6520,6520,6520,0
|
|
20230828,125200,33676840,6520,6520,6520,6520,0
|
|
20230828,125100,33676840,6520,6520,6520,6520,0
|
|
20230828,125000,33676840,6520,6520,6520,6520,0
|
|
20230828,124900,33676840,6520,6520,6520,6520,0
|
|
20230828,124800,33676840,6520,6520,6520,6520,0
|
|
20230828,124700,33676840,6520,6520,6520,6520,0
|
|
20230828,124600,33676840,6520,6520,6520,6520,0
|
|
20230828,124500,33676840,6520,6520,6520,6520,0
|
|
20230828,124400,33676840,6520,6520,6520,6520,0
|
|
20230828,124300,33676840,6520,6520,6520,6520,0
|
|
20230828,124200,33676840,6520,6520,6520,6520,0
|
|
20230828,124100,33676840,6520,6520,6520,6520,0
|
|
20230828,124000,33676840,6520,6520,6520,6520,0
|
|
20230828,123900,33676840,6520,6520,6520,6520,0
|
|
20230828,123800,33676840,6520,6520,6520,6520,0
|
|
20230828,123700,33676840,6520,6520,6520,6520,0
|
|
20230828,123600,33676840,6520,6520,6520,6520,0
|
|
20230828,123500,33676840,6520,6520,6520,6520,0
|
|
20230828,123400,33676840,6520,6520,6520,6520,0
|
|
20230828,123300,33676840,6520,6520,6520,6520,0
|
|
20230828,123200,33676840,6520,6520,6520,6520,0
|
|
20230828,123100,33676840,6520,6520,6520,6520,0
|
|
20230828,123000,33676840,6520,6520,6520,6520,0
|
|
20230828,122900,33676840,6520,6520,6520,6520,0
|
|
20230828,122800,33676840,6520,6520,6520,6520,0
|
|
20230828,122700,33676840,6520,6520,6520,6520,0
|
|
20230828,122600,33676840,6520,6520,6520,6520,0
|
|
20230828,122500,33676840,6520,6530,6530,6520,300
|
|
20230828,122400,31720610,6530,6530,6530,6530,41
|
|
20230828,122300,31452880,6520,6530,6530,6520,500
|
|
20230828,122200,28192020,6530,6530,6530,6530,0
|
|
20230828,122100,28192020,6530,6530,6530,6530,0
|
|
20230828,122000,28192020,6530,6530,6530,6530,0
|
|
20230828,121900,28192020,6530,6530,6530,6530,0
|
|
20230828,121800,28192020,6530,6530,6530,6530,0
|
|
20230828,121700,28192020,6530,6530,6530,6530,0
|
|
20230828,121600,28192020,6530,6530,6530,6530,0
|
|
20230828,121500,28192020,6530,6530,6530,6530,0
|
|
20230828,121400,28192020,6530,6530,6530,6530,0
|
|
20230828,121300,28192020,6530,6530,6530,6530,0
|
|
20230828,121200,28192020,6530,6530,6530,6530,0
|
|
20230828,121100,28192020,6530,6530,6530,6530,0
|
|
20230828,121000,28192020,6530,6530,6530,6530,0
|
|
20230828,120900,28192020,6530,6530,6530,6530,0
|
|
20230828,120800,28192020,6530,6530,6530,6530,0
|
|
20230828,120700,28192020,6530,6530,6530,6530,0
|
|
20230828,120600,28192020,6530,6530,6530,6530,0
|
|
20230828,120500,28192020,6530,6530,6530,6530,0
|
|
20230828,120400,28192020,6530,6530,6530,6530,1
|
|
20230828,120300,28185490,6530,6530,6530,6530,0
|
|
20230828,120200,28185490,6530,6530,6530,6530,0
|
|
20230828,120100,28185490,6530,6530,6530,6530,0
|
|
20230828,120000,28185490,6530,6530,6530,6530,0
|
|
20230828,115900,28185490,6530,6530,6530,6530,0
|
|
20230828,115800,28185490,6530,6530,6530,6530,0
|
|
20230828,115700,28185490,6530,6530,6530,6530,0
|
|
20230828,115600,28185490,6530,6530,6530,6530,0
|
|
20230828,115500,28185490,6530,6530,6530,6530,0
|
|
20230828,115400,28185490,6530,6530,6530,6530,0
|
|
20230828,115300,28185490,6530,6530,6530,6530,0
|
|
20230828,115200,28185490,6530,6530,6530,6530,0
|
|
20230828,115100,28185490,6530,6530,6530,6530,0
|
|
20230828,115000,28185490,6530,6530,6530,6530,0
|
|
20230828,114900,28185490,6530,6530,6530,6530,40
|
|
20230828,114800,27924290,6570,6570,6570,6570,0
|
|
20230828,114700,27924290,6570,6570,6570,6570,0
|
|
20230828,114600,27924290,6570,6570,6570,6570,0
|
|
20230828,114500,27924290,6570,6570,6570,6570,0
|
|
20230828,114400,27924290,6570,6570,6570,6570,0
|
|
20230828,114300,27924290,6570,6570,6570,6570,0
|
|
20230828,114200,27924290,6570,6570,6570,6570,0
|
|
20230828,114100,27924290,6570,6570,6570,6570,0
|
|
20230828,114000,27924290,6570,6570,6570,6570,0
|
|
20230828,113900,27924290,6570,6570,6570,6570,0
|
|
20230828,113800,27924290,6570,6570,6570,6570,0
|
|
20230828,113700,27924290,6570,6570,6570,6570,0
|
|
20230828,113600,27924290,6570,6570,6570,6570,9
|
|
20230828,113500,27865160,6570,6570,6570,6570,0
|
|
20230828,113400,27865160,6570,6570,6570,6570,0
|
|
20230828,113300,27865160,6570,6570,6570,6570,0
|
|
20230828,113200,27865160,6570,6570,6570,6570,0
|
|
20230828,113100,27865160,6570,6570,6570,6570,0
|
|
20230828,113000,27865160,6570,6570,6570,6570,1
|
|
20230828,112900,27858590,6530,6530,6530,6530,0
|
|
20230828,112800,27858590,6530,6530,6530,6530,0
|
|
20230828,112700,27858590,6530,6530,6530,6530,0
|
|
20230828,112600,27858590,6530,6530,6530,6530,0
|
|
20230828,112500,27858590,6530,6530,6530,6530,311
|
|
20230828,112400,25827760,6540,6560,6560,6540,189
|
|
20230828,112300,24590910,6570,6570,6570,6570,0
|
|
20230828,112200,24590910,6570,6570,6570,6570,0
|
|
20230828,112100,24590910,6570,6570,6570,6570,0
|
|
20230828,112000,24590910,6570,6570,6570,6570,0
|
|
20230828,111900,24590910,6570,6570,6570,6570,4
|
|
20230828,111800,24564630,6560,6560,6560,6560,89
|
|
20230828,111700,23980790,6560,6560,6560,6560,0
|
|
20230828,111600,23980790,6560,6560,6560,6560,0
|
|
20230828,111500,23980790,6560,6560,6560,6560,0
|
|
20230828,111400,23980790,6560,6560,6560,6560,0
|
|
20230828,111300,23980790,6560,6560,6560,6560,0
|
|
20230828,111200,23980790,6560,6560,6560,6560,0
|
|
20230828,111100,23980790,6560,6560,6560,6560,0
|
|
20230828,111000,23980790,6560,6560,6560,6560,0
|
|
20230828,110900,23980790,6560,6560,6560,6560,0
|
|
20230828,110800,23980790,6560,6560,6560,6560,0
|
|
20230828,110700,23980790,6560,6560,6560,6560,0
|
|
20230828,110600,23980790,6560,6560,6560,6560,0
|
|
20230828,110500,23980790,6560,6560,6560,6560,0
|
|
20230828,110400,23980790,6560,6560,6560,6560,0
|
|
20230828,110300,23980790,6560,6560,6560,6560,0
|
|
20230828,110200,23980790,6560,6560,6560,6560,0
|
|
20230828,110100,23980790,6560,6560,6560,6560,0
|
|
20230828,110000,23980790,6560,6560,6560,6560,0
|
|
20230828,105900,23980790,6560,6560,6560,6560,0
|
|
20230828,105800,23980790,6560,6560,6560,6560,0
|
|
20230828,105700,23980790,6560,6560,6560,6560,0
|
|
20230828,105600,23980790,6560,6560,6560,6560,0
|
|
20230828,105500,23980790,6560,6560,6560,6560,0
|
|
20230828,105400,23980790,6560,6560,6560,6560,48
|
|
20230828,105300,23665910,6560,6560,6560,6560,1
|
|
20230828,105200,23659350,6550,6550,6550,6550,0
|
|
20230828,105100,23659350,6550,6550,6550,6550,33
|
|
20230828,105000,23443200,6560,6560,6560,6560,0
|
|
20230828,104900,23443200,6560,6560,6560,6560,0
|
|
20230828,104800,23443200,6560,6560,6560,6560,0
|
|
20230828,104700,23443200,6560,6560,6560,6560,0
|
|
20230828,104600,23443200,6560,6560,6560,6560,0
|
|
20230828,104500,23443200,6560,6560,6560,6560,1
|
|
20230828,104400,23436640,6540,6540,6540,6540,0
|
|
20230828,104300,23436640,6540,6540,6540,6540,1
|
|
20230828,104200,23430100,6560,6560,6560,6560,0
|
|
20230828,104100,23430100,6560,6560,6560,6560,0
|
|
20230828,104000,23430100,6560,6560,6560,6560,0
|
|
20230828,103900,23430100,6560,6560,6560,6560,0
|
|
20230828,103800,23430100,6560,6550,6560,6550,1632
|
|
20230828,103700,12733540,6560,6560,6560,6560,0
|
|
20230828,103600,12733540,6560,6560,6560,6560,0
|
|
20230828,103500,12733540,6560,6560,6560,6560,0
|
|
20230828,103400,12733540,6560,6560,6560,6560,0
|
|
20230828,103300,12733540,6560,6560,6560,6560,0
|
|
20230828,103200,12733540,6560,6560,6560,6560,0
|
|
20230828,103100,12733540,6560,6560,6560,6560,0
|
|
20230828,103000,12733540,6560,6560,6560,6560,0
|
|
20230828,102900,12733540,6560,6560,6560,6560,1
|
|
20230828,102800,12726980,6550,6550,6550,6550,0
|
|
20230828,102700,12726980,6550,6550,6550,6550,334
|
|
20230828,102600,10539280,6550,6550,6550,6550,0
|
|
20230828,102500,10539280,6550,6550,6550,6550,0
|
|
20230828,102400,10539280,6550,6550,6550,6550,0
|
|
20230828,102300,10539280,6550,6550,6550,6550,0
|
|
20230828,102200,10539280,6550,6550,6550,6550,0
|
|
20230828,102100,10539280,6550,6550,6550,6550,0
|
|
20230828,102000,10539280,6550,6550,6550,6550,0
|
|
20230828,101900,10539280,6550,6550,6550,6550,1
|
|
20230828,101800,10532730,6550,6550,6550,6550,0
|
|
20230828,101700,10532730,6550,6550,6550,6550,0
|
|
20230828,101600,10532730,6550,6550,6550,6550,1
|
|
20230828,101500,10526180,6540,6540,6540,6540,0
|
|
20230828,101400,10526180,6540,6540,6540,6540,0
|
|
20230828,101300,10526180,6540,6540,6540,6540,0
|
|
20230828,101200,10526180,6540,6540,6540,6540,0
|
|
20230828,101100,10526180,6540,6540,6540,6540,0
|
|
20230828,101000,10526180,6540,6540,6540,6540,1
|
|
20230828,100900,10519640,6550,6550,6550,6550,0
|
|
20230828,100800,10519640,6550,6550,6550,6550,1
|
|
20230828,100700,10513090,6550,6550,6550,6550,0
|
|
20230828,100600,10513090,6550,6550,6550,6550,1
|
|
20230828,100500,10506540,6540,6540,6540,6540,27
|
|
20230828,100400,10329960,6520,6520,6520,6520,0
|
|
20230828,100300,10329960,6520,6520,6520,6520,0
|
|
20230828,100200,10329960,6520,6520,6520,6520,0
|
|
20230828,100100,10329960,6520,6520,6520,6520,0
|
|
20230828,100000,10329960,6520,6530,6530,6520,50
|
|
20230828,095900,10003660,6540,6540,6540,6540,0
|
|
20230828,095800,10003660,6540,6540,6540,6540,0
|
|
20230828,095700,10003660,6540,6540,6540,6540,0
|
|
20230828,095600,10003660,6540,6540,6540,6540,0
|
|
20230828,095500,10003660,6540,6540,6540,6540,0
|
|
20230828,095400,10003660,6540,6540,6540,6540,0
|
|
20230828,095300,10003660,6540,6540,6540,6540,0
|
|
20230828,095200,10003660,6540,6540,6540,6540,0
|
|
20230828,095100,10003660,6540,6540,6540,6540,0
|
|
20230828,095000,10003660,6540,6540,6540,6540,0
|
|
20230828,094900,10003660,6540,6540,6540,6540,0
|
|
20230828,094800,10003660,6540,6540,6540,6540,0
|
|
20230828,094700,10003660,6540,6540,6540,6540,0
|
|
20230828,094600,10003660,6540,6540,6540,6540,0
|
|
20230828,094500,10003660,6540,6540,6540,6540,1
|
|
20230828,094400,9997120,6520,6520,6520,6520,0
|
|
20230828,094300,9997120,6520,6530,6530,6520,100
|
|
20230828,094200,9344290,6540,6540,6540,6540,0
|
|
20230828,094100,9344290,6540,6540,6540,6540,0
|
|
20230828,094000,9344290,6540,6540,6540,6540,0
|
|
20230828,093900,9344290,6540,6540,6540,6540,0
|
|
20230828,093800,9344290,6540,6540,6540,6540,1
|
|
20230828,093700,9337750,6530,6530,6530,6530,0
|
|
20230828,093600,9337750,6530,6530,6530,6530,0
|
|
20230828,093500,9337750,6530,6530,6530,6530,7
|
|
20230828,093400,9292040,6530,6530,6530,6530,50
|
|
20230828,093300,8965540,6530,6530,6530,6530,2
|
|
20230828,093200,8952480,6530,6530,6530,6530,1
|
|
20230828,093100,8945950,6550,6550,6550,6550,0
|
|
20230828,093000,8945950,6550,6550,6550,6550,0
|
|
20230828,092900,8945950,6550,6550,6550,6550,0
|
|
20230828,092800,8945950,6550,6550,6550,6550,0
|
|
20230828,092700,8945950,6550,6550,6550,6550,0
|
|
20230828,092600,8945950,6550,6550,6550,6550,0
|
|
20230828,092500,8945950,6550,6550,6550,6550,0
|
|
20230828,092400,8945950,6550,6550,6550,6550,0
|
|
20230828,092300,8945950,6550,6550,6550,6550,0
|
|
20230828,092200,8945950,6550,6550,6550,6550,0
|
|
20230828,092100,8945950,6550,6550,6550,6550,0
|
|
20230828,092000,8945950,6550,6550,6550,6550,0
|
|
20230828,091900,8945950,6550,6550,6550,6550,0
|
|
20230828,091800,8945950,6550,6550,6550,6550,0
|
|
20230828,091700,8945950,6550,6550,6550,6550,20
|
|
20230828,091600,8814950,6550,6550,6550,6550,0
|
|
20230828,091500,8814950,6550,6550,6550,6550,1
|
|
20230828,091400,8808400,6520,6520,6520,6520,0
|
|
20230828,091300,8808400,6520,6520,6520,6520,0
|
|
20230828,091200,8808400,6520,6520,6520,6520,19
|
|
20230828,091100,8684520,6530,6530,6530,6530,18
|
|
20230828,091000,8566980,6530,6550,6560,6530,82
|
|
20230828,090900,8029360,6530,6530,6530,6530,6
|
|
20230828,090800,7990180,6530,6550,6550,6530,7
|
|
20230828,090700,7944450,6530,6530,6530,6530,13
|
|
20230828,090600,7859560,6530,6530,6530,6530,6
|
|
20230828,090500,7820380,6560,6560,6560,6560,488
|
|
20230828,090400,4619100,6560,6560,6560,6560,12
|
|
20230828,090300,4540380,6560,6560,6560,6560,200
|
|
20230828,090200,3228380,6560,6560,6560,6560,0
|
|
20230828,090100,3228380,6560,6560,6560,6560,23
|
|
20230828,090000,3077500,6530,6520,6530,6520,472
|