674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201100,47931150,6730,6730,6730,6730,1505
|
|
20230908,201000,47931150,6730,6730,6730,6730,0
|
|
20230908,200900,47931150,6730,6730,6730,6730,0
|
|
20230908,200800,47931150,6730,6730,6730,6730,0
|
|
20230908,200700,47931150,6730,6730,6730,6730,0
|
|
20230908,200600,47931150,6730,6730,6730,6730,0
|
|
20230908,200500,47931150,6730,6730,6730,6730,0
|
|
20230908,200400,47931150,6730,6730,6730,6730,0
|
|
20230908,200300,47931150,6730,6730,6730,6730,0
|
|
20230908,200200,47931150,6730,6730,6730,6730,0
|
|
20230908,200100,47931150,6730,6730,6730,6730,0
|
|
20230908,200000,47931150,6730,6730,6730,6730,0
|
|
20230908,195900,47931150,6730,6730,6730,6730,0
|
|
20230908,195800,47931150,6730,6730,6730,6730,0
|
|
20230908,195700,47931150,6730,6730,6730,6730,0
|
|
20230908,195600,47931150,6730,6730,6730,6730,0
|
|
20230908,195500,47931150,6730,6730,6730,6730,0
|
|
20230908,195400,47931150,6730,6730,6730,6730,0
|
|
20230908,195300,47931150,6730,6730,6730,6730,0
|
|
20230908,195200,47931150,6730,6730,6730,6730,0
|
|
20230908,195100,47931150,6730,6730,6730,6730,0
|
|
20230908,195000,47931150,6730,6730,6730,6730,0
|
|
20230908,194900,47931150,6730,6730,6730,6730,0
|
|
20230908,194800,47931150,6730,6730,6730,6730,0
|
|
20230908,194700,47931150,6730,6730,6730,6730,0
|
|
20230908,194600,47931150,6730,6730,6730,6730,0
|
|
20230908,194500,47931150,6730,6730,6730,6730,0
|
|
20230908,194400,47931150,6730,6730,6730,6730,0
|
|
20230908,194300,47931150,6730,6730,6730,6730,0
|
|
20230908,194200,47931150,6730,6730,6730,6730,0
|
|
20230908,194100,47931150,6730,6730,6730,6730,1505
|
|
20230908,194000,47931150,6730,6730,6730,6730,0
|
|
20230908,193900,47931150,6730,6730,6730,6730,0
|
|
20230908,193800,47931150,6730,6730,6730,6730,0
|
|
20230908,193700,47931150,6730,6730,6730,6730,0
|
|
20230908,193600,47931150,6730,6730,6730,6730,0
|
|
20230908,193500,47931150,6730,6730,6730,6730,0
|
|
20230908,193400,47931150,6730,6730,6730,6730,0
|
|
20230908,193300,47931150,6730,6730,6730,6730,0
|
|
20230908,193200,47931150,6730,6730,6730,6730,0
|
|
20230908,193100,47931150,6730,6730,6730,6730,0
|
|
20230908,193000,47931150,6730,6730,6730,6730,0
|
|
20230908,192900,47931150,6730,6730,6730,6730,0
|
|
20230908,192800,47931150,6730,6730,6730,6730,0
|
|
20230908,192700,47931150,6730,6730,6730,6730,0
|
|
20230908,192600,47931150,6730,6730,6730,6730,0
|
|
20230908,192500,47931150,6730,6730,6730,6730,0
|
|
20230908,192400,47931150,6730,6730,6730,6730,0
|
|
20230908,192300,47931150,6730,6730,6730,6730,0
|
|
20230908,192200,47931150,6730,6730,6730,6730,0
|
|
20230908,192100,47931150,6730,6730,6730,6730,0
|
|
20230908,192000,47931150,6730,6730,6730,6730,0
|
|
20230908,191900,47931150,6730,6730,6730,6730,0
|
|
20230908,191800,47931150,6730,6730,6730,6730,0
|
|
20230908,191700,47931150,6730,6730,6730,6730,0
|
|
20230908,191600,47931150,6730,6730,6730,6730,0
|
|
20230908,191500,47931150,6730,6730,6730,6730,0
|
|
20230908,191400,47931150,6730,6730,6730,6730,0
|
|
20230908,191300,47931150,6730,6730,6730,6730,0
|
|
20230908,191200,47931150,6730,6730,6730,6730,0
|
|
20230908,191100,47931150,6730,6730,6730,6730,1505
|
|
20230908,191000,47931150,6730,6730,6730,6730,0
|
|
20230908,190900,47931150,6730,6730,6730,6730,0
|
|
20230908,190800,47931150,6730,6730,6730,6730,0
|
|
20230908,190700,47931150,6730,6730,6730,6730,0
|
|
20230908,190600,47931150,6730,6730,6730,6730,0
|
|
20230908,190500,47931150,6730,6730,6730,6730,0
|
|
20230908,190400,47931150,6730,6730,6730,6730,0
|
|
20230908,190300,47931150,6730,6730,6730,6730,0
|
|
20230908,190200,47931150,6730,6730,6730,6730,0
|
|
20230908,190100,47931150,6730,6730,6730,6730,0
|
|
20230908,190000,47931150,6730,6730,6730,6730,0
|
|
20230908,185900,47931150,6730,6730,6730,6730,0
|
|
20230908,185800,47931150,6730,6730,6730,6730,0
|
|
20230908,185700,47931150,6730,6730,6730,6730,0
|
|
20230908,185600,47931150,6730,6730,6730,6730,0
|
|
20230908,185500,47931150,6730,6730,6730,6730,0
|
|
20230908,185400,47931150,6730,6730,6730,6730,0
|
|
20230908,185300,47931150,6730,6730,6730,6730,0
|
|
20230908,185200,47931150,6730,6730,6730,6730,0
|
|
20230908,185100,47931150,6730,6730,6730,6730,0
|
|
20230908,185000,47931150,6730,6730,6730,6730,0
|
|
20230908,184900,47931150,6730,6730,6730,6730,0
|
|
20230908,184800,47931150,6730,6730,6730,6730,0
|
|
20230908,184700,47931150,6730,6730,6730,6730,0
|
|
20230908,184600,47931150,6730,6730,6730,6730,0
|
|
20230908,184500,47931150,6730,6730,6730,6730,0
|
|
20230908,184400,47931150,6730,6730,6730,6730,0
|
|
20230908,184300,47931150,6730,6730,6730,6730,0
|
|
20230908,184200,47931150,6730,6730,6730,6730,0
|
|
20230908,184100,47931150,6730,6730,6730,6730,1505
|
|
20230908,184000,47931150,6730,6730,6730,6730,0
|
|
20230908,183900,47931150,6730,6730,6730,6730,0
|
|
20230908,183800,47931150,6730,6730,6730,6730,0
|
|
20230908,183700,47931150,6730,6730,6730,6730,0
|
|
20230908,183600,47931150,6730,6730,6730,6730,0
|
|
20230908,183500,47931150,6730,6730,6730,6730,0
|
|
20230908,183400,47931150,6730,6730,6730,6730,0
|
|
20230908,183300,47931150,6730,6730,6730,6730,0
|
|
20230908,183200,47931150,6730,6730,6730,6730,0
|
|
20230908,183100,47931150,6730,6730,6730,6730,0
|
|
20230908,183000,47931150,6730,6730,6730,6730,0
|
|
20230908,182900,47931150,6730,6730,6730,6730,0
|
|
20230908,182800,47931150,6730,6730,6730,6730,0
|
|
20230908,182700,47931150,6730,6730,6730,6730,0
|
|
20230908,182600,47931150,6730,6730,6730,6730,0
|
|
20230908,182500,47931150,6730,6730,6730,6730,0
|
|
20230908,182400,47931150,6730,6730,6730,6730,0
|
|
20230908,182300,47931150,6730,6730,6730,6730,0
|
|
20230908,182200,47931150,6730,6730,6730,6730,0
|
|
20230908,182100,47931150,6730,6730,6730,6730,0
|
|
20230908,182000,47931150,6730,6730,6730,6730,0
|
|
20230908,181900,47931150,6730,6730,6730,6730,0
|
|
20230908,181800,47931150,6730,6730,6730,6730,0
|
|
20230908,181700,47931150,6730,6730,6730,6730,0
|
|
20230908,181600,47931150,6730,6730,6730,6730,0
|
|
20230908,181500,47931150,6730,6730,6730,6730,0
|
|
20230908,181400,47931150,6730,6730,6730,6730,0
|
|
20230908,181300,47931150,6730,6730,6730,6730,0
|
|
20230908,181200,47931150,6730,6730,6730,6730,0
|
|
20230908,181100,47931150,6730,6730,6730,6730,1505
|
|
20230908,181000,47931150,6730,6730,6730,6730,0
|
|
20230908,180900,47931150,6730,6730,6730,6730,0
|
|
20230908,180800,47931150,6730,6730,6730,6730,0
|
|
20230908,180700,47931150,6730,6730,6730,6730,0
|
|
20230908,180600,47931150,6730,6730,6730,6730,0
|
|
20230908,180500,47931150,6730,6730,6730,6730,0
|
|
20230908,180400,47931150,6730,6730,6730,6730,0
|
|
20230908,180300,47931150,6730,6730,6730,6730,0
|
|
20230908,180200,47931150,6730,6730,6730,6730,0
|
|
20230908,180100,47931150,6730,6730,6730,6730,0
|
|
20230908,180000,47931150,6730,6730,6730,6730,0
|
|
20230908,175900,47931150,6730,6730,6730,6730,0
|
|
20230908,175800,47931150,6730,6730,6730,6730,0
|
|
20230908,175700,47931150,6730,6730,6730,6730,0
|
|
20230908,175600,47931150,6730,6730,6730,6730,0
|
|
20230908,175500,47931150,6730,6730,6730,6730,0
|
|
20230908,175400,47931150,6730,6730,6730,6730,0
|
|
20230908,175300,47931150,6730,6730,6730,6730,0
|
|
20230908,175200,47931150,6730,6730,6730,6730,0
|
|
20230908,175100,47931150,6730,6730,6730,6730,0
|
|
20230908,175000,47931150,6730,6730,6730,6730,0
|
|
20230908,174900,47931150,6730,6730,6730,6730,0
|
|
20230908,174800,47931150,6730,6730,6730,6730,0
|
|
20230908,174700,47931150,6730,6730,6730,6730,0
|
|
20230908,174600,47931150,6730,6730,6730,6730,0
|
|
20230908,174500,47931150,6730,6730,6730,6730,0
|
|
20230908,174400,47931150,6730,6730,6730,6730,0
|
|
20230908,174300,47931150,6730,6730,6730,6730,0
|
|
20230908,174200,47931150,6730,6730,6730,6730,0
|
|
20230908,174100,47931150,6730,6730,6730,6730,1505
|
|
20230908,174000,47931150,6730,6730,6730,6730,0
|
|
20230908,173900,47931150,6730,6730,6730,6730,0
|
|
20230908,173800,47931150,6730,6730,6730,6730,0
|
|
20230908,173700,47931150,6730,6730,6730,6730,0
|
|
20230908,173600,47931150,6730,6730,6730,6730,0
|
|
20230908,173500,47931150,6730,6730,6730,6730,0
|
|
20230908,173400,47931150,6730,6730,6730,6730,0
|
|
20230908,173300,47931150,6730,6730,6730,6730,0
|
|
20230908,173200,47931150,6730,6730,6730,6730,0
|
|
20230908,173100,47931150,6730,6730,6730,6730,0
|
|
20230908,173000,47931150,6730,6730,6730,6730,0
|
|
20230908,172900,47931150,6730,6730,6730,6730,0
|
|
20230908,172800,47931150,6730,6730,6730,6730,0
|
|
20230908,172700,47931150,6730,6730,6730,6730,0
|
|
20230908,172600,47931150,6730,6730,6730,6730,0
|
|
20230908,172500,47931150,6730,6730,6730,6730,0
|
|
20230908,172400,47931150,6730,6730,6730,6730,0
|
|
20230908,172300,47931150,6730,6730,6730,6730,0
|
|
20230908,172200,47931150,6730,6730,6730,6730,0
|
|
20230908,172100,47931150,6730,6730,6730,6730,0
|
|
20230908,172000,47931150,6730,6730,6730,6730,0
|
|
20230908,171900,47931150,6730,6730,6730,6730,0
|
|
20230908,171800,47931150,6730,6730,6730,6730,0
|
|
20230908,171700,47931150,6730,6730,6730,6730,0
|
|
20230908,171600,47931150,6730,6730,6730,6730,0
|
|
20230908,171500,47931150,6730,6730,6730,6730,0
|
|
20230908,171400,47931150,6730,6730,6730,6730,0
|
|
20230908,171300,47931150,6730,6730,6730,6730,0
|
|
20230908,171200,47931150,6730,6730,6730,6730,0
|
|
20230908,171100,47931150,6730,6730,6730,6730,1505
|
|
20230908,171000,47931150,6730,6730,6730,6730,0
|
|
20230908,170900,47931150,6730,6730,6730,6730,0
|
|
20230908,170800,47931150,6730,6730,6730,6730,0
|
|
20230908,170700,47931150,6730,6730,6730,6730,0
|
|
20230908,170600,47931150,6730,6730,6730,6730,0
|
|
20230908,170500,47931150,6730,6730,6730,6730,0
|
|
20230908,170400,47931150,6730,6730,6730,6730,0
|
|
20230908,170300,47931150,6730,6730,6730,6730,0
|
|
20230908,170200,47931150,6730,6730,6730,6730,0
|
|
20230908,170100,47931150,6730,6730,6730,6730,0
|
|
20230908,170000,47931150,6730,6730,6730,6730,0
|
|
20230908,165900,47931150,6730,6730,6730,6730,0
|
|
20230908,165800,47931150,6730,6730,6730,6730,0
|
|
20230908,165700,47931150,6730,6730,6730,6730,0
|
|
20230908,165600,47931150,6730,6730,6730,6730,0
|
|
20230908,165500,47931150,6730,6730,6730,6730,0
|
|
20230908,165400,47931150,6730,6730,6730,6730,0
|
|
20230908,165300,47931150,6730,6730,6730,6730,0
|
|
20230908,165200,47931150,6730,6730,6730,6730,0
|
|
20230908,165100,47931150,6730,6730,6730,6730,0
|
|
20230908,165000,47931150,6730,6730,6730,6730,0
|
|
20230908,164900,47931150,6730,6730,6730,6730,0
|
|
20230908,164800,47931150,6730,6730,6730,6730,0
|
|
20230908,164700,47931150,6730,6730,6730,6730,0
|
|
20230908,164600,47931150,6730,6730,6730,6730,0
|
|
20230908,164500,47931150,6730,6730,6730,6730,0
|
|
20230908,164400,47931150,6730,6730,6730,6730,0
|
|
20230908,164300,47931150,6730,6730,6730,6730,0
|
|
20230908,164200,47931150,6730,6730,6730,6730,0
|
|
20230908,164100,47931150,6730,6730,6730,6730,1505
|
|
20230908,164000,47931150,6730,6730,6730,6730,0
|
|
20230908,163900,47931150,6730,6730,6730,6730,0
|
|
20230908,163800,47931150,6730,6730,6730,6730,0
|
|
20230908,163700,47931150,6730,6730,6730,6730,0
|
|
20230908,163600,47931150,6730,6730,6730,6730,0
|
|
20230908,163500,47931150,6730,6730,6730,6730,0
|
|
20230908,163400,47931150,6730,6730,6730,6730,0
|
|
20230908,163300,47931150,6730,6730,6730,6730,0
|
|
20230908,163200,47931150,6730,6730,6730,6730,0
|
|
20230908,163100,47931150,6730,6730,6730,6730,0
|
|
20230908,163000,47931150,6730,6730,6730,6730,0
|
|
20230908,162900,47931150,6730,6730,6730,6730,0
|
|
20230908,162800,47931150,6730,6730,6730,6730,0
|
|
20230908,162700,47931150,6730,6730,6730,6730,0
|
|
20230908,162600,47931150,6730,6730,6730,6730,0
|
|
20230908,162500,47931150,6730,6730,6730,6730,0
|
|
20230908,162400,47931150,6730,6730,6730,6730,0
|
|
20230908,162300,47931150,6730,6730,6730,6730,0
|
|
20230908,162200,47931150,6730,6730,6730,6730,0
|
|
20230908,162100,47931150,6730,6730,6730,6730,0
|
|
20230908,162000,47931150,6730,6730,6730,6730,0
|
|
20230908,161900,47931150,6730,6730,6730,6730,0
|
|
20230908,161800,47931150,6730,6730,6730,6730,0
|
|
20230908,161700,47931150,6730,6730,6730,6730,0
|
|
20230908,161600,47931150,6730,6730,6730,6730,0
|
|
20230908,161500,47931150,6730,6730,6730,6730,0
|
|
20230908,161400,47931150,6730,6730,6730,6730,0
|
|
20230908,161300,47931150,6730,6730,6730,6730,0
|
|
20230908,161200,47931150,6730,6730,6730,6730,0
|
|
20230908,161100,47931150,6730,6730,6730,6730,1505
|
|
20230908,161000,47931150,6730,6730,6730,6730,0
|
|
20230908,160900,47931150,6730,6730,6730,6730,0
|
|
20230908,160800,47931150,6730,6730,6730,6730,0
|
|
20230908,160700,47931150,6730,6730,6730,6730,0
|
|
20230908,160600,47931150,6730,6730,6730,6730,0
|
|
20230908,160500,47931150,6730,6730,6730,6730,0
|
|
20230908,160400,47931150,6730,6730,6730,6730,0
|
|
20230908,160300,47931150,6730,6730,6730,6730,0
|
|
20230908,160200,47931150,6730,6730,6730,6730,0
|
|
20230908,160100,47931150,6730,6730,6730,6730,0
|
|
20230908,160000,47931150,6730,6730,6730,6730,0
|
|
20230908,155900,47931150,6730,6730,6730,6730,0
|
|
20230908,155800,47931150,6730,6730,6730,6730,0
|
|
20230908,155700,47931150,6730,6730,6730,6730,0
|
|
20230908,155600,47931150,6730,6730,6730,6730,0
|
|
20230908,155500,47931150,6730,6730,6730,6730,0
|
|
20230908,155400,47931150,6730,6730,6730,6730,0
|
|
20230908,155300,47931150,6730,6730,6730,6730,0
|
|
20230908,155200,47931150,6730,6730,6730,6730,0
|
|
20230908,155100,47931150,6730,6730,6730,6730,0
|
|
20230908,155000,47931150,6730,6730,6730,6730,0
|
|
20230908,154900,47931150,6730,6730,6730,6730,0
|
|
20230908,154800,47931150,6730,6730,6730,6730,0
|
|
20230908,154700,47931150,6730,6730,6730,6730,0
|
|
20230908,154600,47931150,6730,6730,6730,6730,0
|
|
20230908,154500,47931150,6730,6730,6730,6730,0
|
|
20230908,154400,47931150,6730,6730,6730,6730,0
|
|
20230908,154300,47931150,6730,6730,6730,6730,0
|
|
20230908,154200,47931150,6730,6730,6730,6730,0
|
|
20230908,154100,47931150,6730,6730,6730,6730,1505
|
|
20230908,154000,47931150,6730,6730,6730,6730,0
|
|
20230908,153900,47931150,6730,6730,6730,6730,0
|
|
20230908,153800,47931150,6730,6730,6730,6730,0
|
|
20230908,153700,47931150,6730,6730,6730,6730,0
|
|
20230908,153600,47931150,6730,6730,6730,6730,0
|
|
20230908,153500,47931150,6730,6730,6730,6730,0
|
|
20230908,153400,47931150,6730,6730,6730,6730,0
|
|
20230908,153300,47931150,6730,6730,6730,6730,0
|
|
20230908,153200,47931150,6730,6730,6730,6730,0
|
|
20230908,153100,47931150,6730,6730,6730,6730,0
|
|
20230908,153000,47931150,6730,6730,6730,6730,1505
|
|
20230908,152900,37802500,6580,6580,6580,6580,0
|
|
20230908,152800,37802500,6580,6580,6580,6580,0
|
|
20230908,152700,37802500,6580,6580,6580,6580,0
|
|
20230908,152600,37802500,6580,6580,6580,6580,0
|
|
20230908,152500,37802500,6580,6580,6580,6580,0
|
|
20230908,152400,37802500,6580,6580,6580,6580,0
|
|
20230908,152300,37802500,6580,6580,6580,6580,0
|
|
20230908,152200,37802500,6580,6580,6580,6580,0
|
|
20230908,152100,37802500,6580,6580,6580,6580,0
|
|
20230908,152000,37802500,6580,6580,6580,6580,0
|
|
20230908,151900,37802500,6580,6580,6580,6580,0
|
|
20230908,151800,37802500,6580,6580,6580,6580,0
|
|
20230908,151700,37802500,6580,6580,6580,6580,0
|
|
20230908,151600,37802500,6580,6580,6580,6580,0
|
|
20230908,151500,37802500,6580,6580,6580,6580,4
|
|
20230908,151400,37776180,6580,6580,6580,6580,16
|
|
20230908,151300,37670900,6580,6580,6580,6580,0
|
|
20230908,151200,37670900,6580,6580,6580,6580,0
|
|
20230908,151100,37670900,6580,6580,6580,6580,3
|
|
20230908,151000,37651160,6580,6580,6580,6580,0
|
|
20230908,150900,37651160,6580,6580,6580,6580,0
|
|
20230908,150800,37651160,6580,6580,6580,6580,0
|
|
20230908,150700,37651160,6580,6580,6580,6580,0
|
|
20230908,150600,37651160,6580,6580,6580,6580,0
|
|
20230908,150500,37651160,6580,6580,6580,6580,0
|
|
20230908,150400,37651160,6580,6580,6580,6580,0
|
|
20230908,150300,37651160,6580,6580,6580,6580,0
|
|
20230908,150200,37651160,6580,6580,6580,6580,0
|
|
20230908,150100,37651160,6580,6580,6580,6580,0
|
|
20230908,150000,37651160,6580,6580,6580,6580,63
|
|
20230908,145900,37236620,6580,6580,6580,6580,0
|
|
20230908,145800,37236620,6580,6580,6580,6580,0
|
|
20230908,145700,37236620,6580,6580,6580,6580,0
|
|
20230908,145600,37236620,6580,6580,6580,6580,0
|
|
20230908,145500,37236620,6580,6580,6580,6580,0
|
|
20230908,145400,37236620,6580,6580,6580,6580,0
|
|
20230908,145300,37236620,6580,6580,6580,6580,0
|
|
20230908,145200,37236620,6580,6580,6580,6580,0
|
|
20230908,145100,37236620,6580,6580,6580,6580,0
|
|
20230908,145000,37236620,6580,6580,6580,6580,0
|
|
20230908,144900,37236620,6580,6580,6580,6580,0
|
|
20230908,144800,37236620,6580,6580,6580,6580,0
|
|
20230908,144700,37236620,6580,6580,6580,6580,0
|
|
20230908,144600,37236620,6580,6580,6580,6580,0
|
|
20230908,144500,37236620,6580,6580,6580,6580,449
|
|
20230908,144400,34282200,6580,6580,6580,6580,0
|
|
20230908,144300,34282200,6580,6580,6580,6580,0
|
|
20230908,144200,34282200,6580,6580,6580,6580,0
|
|
20230908,144100,34282200,6580,6580,6580,6580,0
|
|
20230908,144000,34282200,6580,6580,6580,6580,0
|
|
20230908,143900,34282200,6580,6580,6580,6580,0
|
|
20230908,143800,34282200,6580,6580,6580,6580,0
|
|
20230908,143700,34282200,6580,6580,6580,6580,0
|
|
20230908,143600,34282200,6580,6580,6580,6580,0
|
|
20230908,143500,34282200,6580,6580,6580,6580,0
|
|
20230908,143400,34282200,6580,6580,6580,6580,0
|
|
20230908,143300,34282200,6580,6580,6580,6580,0
|
|
20230908,143200,34282200,6580,6580,6580,6580,0
|
|
20230908,143100,34282200,6580,6580,6580,6580,0
|
|
20230908,143000,34282200,6580,6580,6580,6580,0
|
|
20230908,142900,34282200,6580,6580,6580,6580,0
|
|
20230908,142800,34282200,6580,6580,6580,6580,0
|
|
20230908,142700,34282200,6580,6580,6580,6580,0
|
|
20230908,142600,34282200,6580,6580,6580,6580,0
|
|
20230908,142500,34282200,6580,6580,6580,6580,0
|
|
20230908,142400,34282200,6580,6580,6580,6580,0
|
|
20230908,142300,34282200,6580,6580,6580,6580,0
|
|
20230908,142200,34282200,6580,6580,6580,6580,0
|
|
20230908,142100,34282200,6580,6580,6580,6580,0
|
|
20230908,142000,34282200,6580,6560,6580,6560,29
|
|
20230908,141900,34091720,6570,6540,6570,6540,264
|
|
20230908,141800,32365090,6540,6540,6540,6540,5
|
|
20230908,141700,32332390,6570,6570,6570,6570,76
|
|
20230908,141600,31833070,6570,6570,6570,6570,0
|
|
20230908,141500,31833070,6570,6570,6570,6570,0
|
|
20230908,141400,31833070,6570,6570,6570,6570,0
|
|
20230908,141300,31833070,6570,6570,6570,6570,0
|
|
20230908,141200,31833070,6570,6570,6570,6570,0
|
|
20230908,141100,31833070,6570,6570,6570,6570,0
|
|
20230908,141000,31833070,6570,6570,6570,6570,0
|
|
20230908,140900,31833070,6570,6570,6570,6570,1
|
|
20230908,140800,31826500,6580,6580,6580,6580,0
|
|
20230908,140700,31826500,6580,6580,6580,6580,0
|
|
20230908,140600,31826500,6580,6580,6580,6580,0
|
|
20230908,140500,31826500,6580,6580,6580,6580,0
|
|
20230908,140400,31826500,6580,6580,6580,6580,0
|
|
20230908,140300,31826500,6580,6580,6580,6580,0
|
|
20230908,140200,31826500,6580,6580,6580,6580,4
|
|
20230908,140100,31800180,6580,6580,6580,6580,0
|
|
20230908,140000,31800180,6580,6580,6580,6580,0
|
|
20230908,135900,31800180,6580,6580,6580,6580,0
|
|
20230908,135800,31800180,6580,6580,6580,6580,12
|
|
20230908,135700,31721220,6570,6570,6570,6570,0
|
|
20230908,135600,31721220,6570,6570,6570,6570,0
|
|
20230908,135500,31721220,6570,6570,6570,6570,0
|
|
20230908,135400,31721220,6570,6570,6570,6570,0
|
|
20230908,135300,31721220,6570,6570,6570,6570,0
|
|
20230908,135200,31721220,6570,6570,6570,6570,0
|
|
20230908,135100,31721220,6570,6570,6570,6570,0
|
|
20230908,135000,31721220,6570,6570,6570,6570,0
|
|
20230908,134900,31721220,6570,6570,6570,6570,0
|
|
20230908,134800,31721220,6570,6570,6570,6570,0
|
|
20230908,134700,31721220,6570,6570,6570,6570,0
|
|
20230908,134600,31721220,6570,6560,6570,6560,103
|
|
20230908,134500,31044540,6570,6570,6570,6570,0
|
|
20230908,134400,31044540,6570,6570,6570,6570,0
|
|
20230908,134300,31044540,6570,6570,6570,6570,0
|
|
20230908,134200,31044540,6570,6550,6570,6550,104
|
|
20230908,134100,30363290,6570,6570,6570,6570,0
|
|
20230908,134000,30363290,6570,6570,6570,6570,0
|
|
20230908,133900,30363290,6570,6570,6570,6570,0
|
|
20230908,133800,30363290,6570,6570,6570,6570,0
|
|
20230908,133700,30363290,6570,6570,6570,6550,18
|
|
20230908,133600,30245060,6560,6560,6560,6560,29
|
|
20230908,133500,30054820,6570,6570,6570,6570,0
|
|
20230908,133400,30054820,6570,6570,6570,6570,0
|
|
20230908,133300,30054820,6570,6570,6570,6570,1
|
|
20230908,133200,30048250,6570,6570,6570,6570,0
|
|
20230908,133100,30048250,6570,6570,6570,6570,1
|
|
20230908,133000,30041680,6570,6570,6570,6570,0
|
|
20230908,132900,30041680,6570,6570,6570,6570,1
|
|
20230908,132800,30035110,6570,6570,6570,6570,0
|
|
20230908,132700,30035110,6570,6570,6570,6570,1
|
|
20230908,132600,30028540,6570,6570,6570,6570,0
|
|
20230908,132500,30028540,6570,6570,6570,6570,1
|
|
20230908,132400,30021970,6570,6570,6570,6570,0
|
|
20230908,132300,30021970,6570,6570,6570,6570,1
|
|
20230908,132200,30015400,6570,6570,6570,6570,0
|
|
20230908,132100,30015400,6570,6570,6570,6570,1
|
|
20230908,132000,30008830,6570,6570,6570,6570,0
|
|
20230908,131900,30008830,6570,6570,6570,6570,1
|
|
20230908,131800,30002260,6570,6570,6570,6570,0
|
|
20230908,131700,30002260,6570,6570,6570,6570,1
|
|
20230908,131600,29995690,6570,6570,6570,6570,0
|
|
20230908,131500,29995690,6570,6570,6570,6570,1
|
|
20230908,131400,29989120,6570,6570,6570,6570,0
|
|
20230908,131300,29989120,6570,6570,6570,6570,1
|
|
20230908,131200,29982550,6570,6570,6570,6570,0
|
|
20230908,131100,29982550,6570,6570,6570,6570,1
|
|
20230908,131000,29975980,6570,6570,6570,6570,0
|
|
20230908,130900,29975980,6570,6570,6570,6570,1
|
|
20230908,130800,29969410,6570,6570,6570,6570,0
|
|
20230908,130700,29969410,6570,6570,6570,6570,1
|
|
20230908,130600,29962840,6560,6560,6560,6560,0
|
|
20230908,130500,29962840,6560,6560,6560,6560,1
|
|
20230908,130400,29956280,6550,6550,6550,6550,86
|
|
20230908,130300,29392980,6550,6550,6550,6550,1
|
|
20230908,130200,29386430,6550,6550,6550,6550,0
|
|
20230908,130100,29386430,6550,6550,6550,6550,1
|
|
20230908,130000,29379880,6550,6550,6550,6550,0
|
|
20230908,125900,29379880,6550,6550,6550,6550,0
|
|
20230908,125800,29379880,6550,6550,6550,6550,0
|
|
20230908,125700,29379880,6550,6550,6550,6550,0
|
|
20230908,125600,29379880,6550,6550,6550,6550,0
|
|
20230908,125500,29379880,6550,6550,6550,6550,0
|
|
20230908,125400,29379880,6550,6550,6550,6550,0
|
|
20230908,125300,29379880,6550,6550,6550,6550,0
|
|
20230908,125200,29379880,6550,6550,6550,6550,0
|
|
20230908,125100,29379880,6550,6500,6550,6500,194
|
|
20230908,125000,28118830,6500,6500,6500,6500,207
|
|
20230908,124900,26773330,6550,6550,6550,6550,0
|
|
20230908,124800,26773330,6550,6550,6550,6550,0
|
|
20230908,124700,26773330,6550,6510,6550,6510,173
|
|
20230908,124600,25647060,6510,6550,6550,6510,40
|
|
20230908,124500,25386620,6510,6510,6510,6510,3
|
|
20230908,124400,25367090,6550,6550,6550,6550,0
|
|
20230908,124300,25367090,6550,6520,6550,6520,57
|
|
20230908,124200,24995420,6520,6520,6520,6510,170
|
|
20230908,124100,23887130,6550,6540,6550,6540,5
|
|
20230908,124000,23854420,6550,6540,6550,6520,336
|
|
20230908,123900,21662760,6550,6550,6550,6550,0
|
|
20230908,123800,21662760,6550,6550,6550,6550,0
|
|
20230908,123700,21662760,6550,6550,6550,6550,0
|
|
20230908,123600,21662760,6550,6550,6550,6550,0
|
|
20230908,123500,21662760,6550,6550,6550,6550,0
|
|
20230908,123400,21662760,6550,6550,6550,6550,0
|
|
20230908,123300,21662760,6550,6550,6550,6550,0
|
|
20230908,123200,21662760,6550,6550,6550,6550,4
|
|
20230908,123100,21636560,6550,6550,6550,6550,0
|
|
20230908,123000,21636560,6550,6550,6550,6550,1
|
|
20230908,122900,21630010,6550,6550,6550,6550,0
|
|
20230908,122800,21630010,6550,6550,6550,6550,0
|
|
20230908,122700,21630010,6550,6550,6550,6550,1
|
|
20230908,122600,21623460,6540,6540,6540,6540,0
|
|
20230908,122500,21623460,6540,6540,6540,6540,0
|
|
20230908,122400,21623460,6540,6540,6540,6540,0
|
|
20230908,122300,21623460,6540,6540,6540,6540,0
|
|
20230908,122200,21623460,6540,6540,6540,6540,0
|
|
20230908,122100,21623460,6540,6540,6540,6540,0
|
|
20230908,122000,21623460,6540,6540,6540,6540,0
|
|
20230908,121900,21623460,6540,6540,6540,6540,1
|
|
20230908,121800,21616920,6540,6540,6540,6540,1
|
|
20230908,121700,21610380,6540,6550,6550,6540,17
|
|
20230908,121600,21499040,6570,6570,6570,6570,0
|
|
20230908,121500,21499040,6570,6570,6570,6570,0
|
|
20230908,121400,21499040,6570,6570,6570,6570,0
|
|
20230908,121300,21499040,6570,6570,6570,6570,0
|
|
20230908,121200,21499040,6570,6570,6570,6570,0
|
|
20230908,121100,21499040,6570,6570,6570,6570,0
|
|
20230908,121000,21499040,6570,6570,6570,6570,0
|
|
20230908,120900,21499040,6570,6570,6570,6570,0
|
|
20230908,120800,21499040,6570,6570,6570,6570,0
|
|
20230908,120700,21499040,6570,6570,6570,6570,0
|
|
20230908,120600,21499040,6570,6570,6570,6570,0
|
|
20230908,120500,21499040,6570,6570,6570,6570,0
|
|
20230908,120400,21499040,6570,6570,6570,6570,0
|
|
20230908,120300,21499040,6570,6570,6570,6570,0
|
|
20230908,120200,21499040,6570,6570,6570,6570,0
|
|
20230908,120100,21499040,6570,6570,6570,6570,0
|
|
20230908,120000,21499040,6570,6570,6570,6570,0
|
|
20230908,115900,21499040,6570,6570,6570,6570,0
|
|
20230908,115800,21499040,6570,6570,6570,6570,0
|
|
20230908,115700,21499040,6570,6570,6570,6570,0
|
|
20230908,115600,21499040,6570,6570,6570,6570,0
|
|
20230908,115500,21499040,6570,6570,6570,6570,0
|
|
20230908,115400,21499040,6570,6570,6570,6570,0
|
|
20230908,115300,21499040,6570,6570,6570,6570,1
|
|
20230908,115200,21492470,6580,6580,6580,6580,0
|
|
20230908,115100,21492470,6580,6580,6580,6580,0
|
|
20230908,115000,21492470,6580,6580,6580,6580,0
|
|
20230908,114900,21492470,6580,6580,6580,6580,0
|
|
20230908,114800,21492470,6580,6580,6580,6580,0
|
|
20230908,114700,21492470,6580,6580,6580,6580,0
|
|
20230908,114600,21492470,6580,6580,6580,6580,0
|
|
20230908,114500,21492470,6580,6580,6580,6580,0
|
|
20230908,114400,21492470,6580,6580,6580,6580,0
|
|
20230908,114300,21492470,6580,6580,6580,6580,0
|
|
20230908,114200,21492470,6580,6580,6580,6580,0
|
|
20230908,114100,21492470,6580,6580,6580,6580,0
|
|
20230908,114000,21492470,6580,6580,6580,6580,0
|
|
20230908,113900,21492470,6580,6580,6580,6580,0
|
|
20230908,113800,21492470,6580,6580,6580,6580,0
|
|
20230908,113700,21492470,6580,6580,6580,6580,0
|
|
20230908,113600,21492470,6580,6580,6580,6580,0
|
|
20230908,113500,21492470,6580,6580,6580,6580,0
|
|
20230908,113400,21492470,6580,6580,6580,6580,0
|
|
20230908,113300,21492470,6580,6580,6580,6580,0
|
|
20230908,113200,21492470,6580,6580,6580,6580,0
|
|
20230908,113100,21492470,6580,6580,6580,6580,0
|
|
20230908,113000,21492470,6580,6580,6580,6580,0
|
|
20230908,112900,21492470,6580,6580,6580,6580,0
|
|
20230908,112800,21492470,6580,6580,6580,6580,0
|
|
20230908,112700,21492470,6580,6580,6580,6580,0
|
|
20230908,112600,21492470,6580,6580,6580,6580,0
|
|
20230908,112500,21492470,6580,6580,6580,6580,0
|
|
20230908,112400,21492470,6580,6580,6580,6580,0
|
|
20230908,112300,21492470,6580,6580,6580,6580,0
|
|
20230908,112200,21492470,6580,6580,6580,6580,0
|
|
20230908,112100,21492470,6580,6580,6580,6580,0
|
|
20230908,112000,21492470,6580,6580,6580,6580,0
|
|
20230908,111900,21492470,6580,6580,6580,6580,0
|
|
20230908,111800,21492470,6580,6580,6580,6580,0
|
|
20230908,111700,21492470,6580,6580,6580,6580,0
|
|
20230908,111600,21492470,6580,6580,6580,6580,0
|
|
20230908,111500,21492470,6580,6580,6580,6580,0
|
|
20230908,111400,21492470,6580,6580,6580,6580,0
|
|
20230908,111300,21492470,6580,6580,6580,6580,0
|
|
20230908,111200,21492470,6580,6580,6580,6580,0
|
|
20230908,111100,21492470,6580,6580,6580,6580,0
|
|
20230908,111000,21492470,6580,6580,6580,6580,0
|
|
20230908,110900,21492470,6580,6580,6580,6580,0
|
|
20230908,110800,21492470,6580,6580,6580,6580,0
|
|
20230908,110700,21492470,6580,6580,6580,6580,0
|
|
20230908,110600,21492470,6580,6580,6580,6580,0
|
|
20230908,110500,21492470,6580,6580,6580,6580,0
|
|
20230908,110400,21492470,6580,6580,6580,6580,0
|
|
20230908,110300,21492470,6580,6580,6580,6580,0
|
|
20230908,110200,21492470,6580,6580,6580,6580,0
|
|
20230908,110100,21492470,6580,6580,6580,6580,0
|
|
20230908,110000,21492470,6580,6580,6580,6580,0
|
|
20230908,105900,21492470,6580,6580,6580,6580,0
|
|
20230908,105800,21492470,6580,6580,6580,6580,0
|
|
20230908,105700,21492470,6580,6580,6580,6580,0
|
|
20230908,105600,21492470,6580,6580,6580,6580,0
|
|
20230908,105500,21492470,6580,6580,6580,6580,0
|
|
20230908,105400,21492470,6580,6580,6580,6580,0
|
|
20230908,105300,21492470,6580,6580,6580,6580,0
|
|
20230908,105200,21492470,6580,6580,6580,6580,0
|
|
20230908,105100,21492470,6580,6580,6580,6580,0
|
|
20230908,105000,21492470,6580,6580,6580,6580,0
|
|
20230908,104900,21492470,6580,6580,6580,6580,0
|
|
20230908,104800,21492470,6580,6580,6580,6580,0
|
|
20230908,104700,21492470,6580,6580,6580,6580,0
|
|
20230908,104600,21492470,6580,6580,6580,6580,0
|
|
20230908,104500,21492470,6580,6580,6580,6580,0
|
|
20230908,104400,21492470,6580,6580,6580,6580,0
|
|
20230908,104300,21492470,6580,6580,6580,6580,0
|
|
20230908,104200,21492470,6580,6580,6580,6580,0
|
|
20230908,104100,21492470,6580,6580,6580,6580,0
|
|
20230908,104000,21492470,6580,6580,6580,6580,0
|
|
20230908,103900,21492470,6580,6580,6580,6580,0
|
|
20230908,103800,21492470,6580,6580,6580,6580,0
|
|
20230908,103700,21492470,6580,6580,6580,6580,0
|
|
20230908,103600,21492470,6580,6580,6580,6580,0
|
|
20230908,103500,21492470,6580,6580,6580,6580,0
|
|
20230908,103400,21492470,6580,6580,6580,6580,0
|
|
20230908,103300,21492470,6580,6580,6580,6580,0
|
|
20230908,103200,21492470,6580,6540,6580,6540,51
|
|
20230908,103100,21158890,6580,6540,6580,6540,51
|
|
20230908,103000,20825310,6580,6580,6580,6540,16
|
|
20230908,102900,20720590,6580,6580,6580,6580,0
|
|
20230908,102800,20720590,6580,6580,6580,6580,0
|
|
20230908,102700,20720590,6580,6580,6580,6580,0
|
|
20230908,102600,20720590,6580,6580,6580,6580,0
|
|
20230908,102500,20720590,6580,6580,6580,6580,0
|
|
20230908,102400,20720590,6580,6580,6580,6580,0
|
|
20230908,102300,20720590,6580,6580,6580,6580,0
|
|
20230908,102200,20720590,6580,6580,6580,6580,0
|
|
20230908,102100,20720590,6580,6580,6580,6580,0
|
|
20230908,102000,20720590,6580,6580,6580,6580,0
|
|
20230908,101900,20720590,6580,6580,6580,6580,0
|
|
20230908,101800,20720590,6580,6580,6580,6580,0
|
|
20230908,101700,20720590,6580,6580,6580,6580,0
|
|
20230908,101600,20720590,6580,6580,6580,6580,0
|
|
20230908,101500,20720590,6580,6540,6580,6540,2
|
|
20230908,101400,20707470,6580,6580,6580,6580,0
|
|
20230908,101300,20707470,6580,6580,6580,6580,0
|
|
20230908,101200,20707470,6580,6580,6580,6580,0
|
|
20230908,101100,20707470,6580,6580,6580,6580,0
|
|
20230908,101000,20707470,6580,6580,6580,6580,50
|
|
20230908,100900,20378470,6580,6580,6580,6580,0
|
|
20230908,100800,20378470,6580,6580,6580,6580,0
|
|
20230908,100700,20378470,6580,6580,6580,6580,0
|
|
20230908,100600,20378470,6580,6580,6580,6580,0
|
|
20230908,100500,20378470,6580,6580,6580,6580,0
|
|
20230908,100400,20378470,6580,6570,6580,6570,154
|
|
20230908,100300,19365160,6580,6580,6580,6580,30
|
|
20230908,100200,19167760,6580,6570,6580,6570,201
|
|
20230908,100100,17847180,6580,6580,6580,6580,0
|
|
20230908,100000,17847180,6580,6580,6580,6580,18
|
|
20230908,095900,17728740,6580,6580,6580,6580,0
|
|
20230908,095800,17728740,6580,6580,6580,6580,0
|
|
20230908,095700,17728740,6580,6580,6580,6580,0
|
|
20230908,095600,17728740,6580,6580,6580,6580,0
|
|
20230908,095500,17728740,6580,6580,6580,6580,2
|
|
20230908,095400,17715580,6580,6580,6580,6580,0
|
|
20230908,095300,17715580,6580,6580,6580,6580,0
|
|
20230908,095200,17715580,6580,6580,6580,6580,0
|
|
20230908,095100,17715580,6580,6580,6580,6580,0
|
|
20230908,095000,17715580,6580,6580,6580,6580,0
|
|
20230908,094900,17715580,6580,6580,6580,6570,12
|
|
20230908,094800,17636630,6580,6580,6580,6580,0
|
|
20230908,094700,17636630,6580,6580,6580,6580,0
|
|
20230908,094600,17636630,6580,6580,6580,6580,1
|
|
20230908,094500,17630050,6580,6580,6580,6580,0
|
|
20230908,094400,17630050,6580,6580,6580,6580,4
|
|
20230908,094300,17603730,6570,6570,6570,6570,500
|
|
20230908,094200,14318730,6570,6570,6570,6570,1095
|
|
20230908,094100,7124580,6570,6570,6570,6570,0
|
|
20230908,094000,7124580,6570,6570,6570,6570,0
|
|
20230908,093900,7124580,6570,6570,6570,6570,0
|
|
20230908,093800,7124580,6570,6570,6570,6570,0
|
|
20230908,093700,7124580,6570,6570,6570,6570,0
|
|
20230908,093600,7124580,6570,6570,6570,6570,1
|
|
20230908,093500,7118010,6570,6570,6570,6570,0
|
|
20230908,093400,7118010,6570,6550,6570,6550,56
|
|
20230908,093300,6751160,6550,6550,6550,6550,1
|
|
20230908,093200,6744610,6540,6540,6540,6540,36
|
|
20230908,093100,6509170,6540,6540,6540,6540,1
|
|
20230908,093000,6502630,6540,6540,6540,6540,0
|
|
20230908,092900,6502630,6540,6540,6540,6540,0
|
|
20230908,092800,6502630,6540,6540,6540,6540,1
|
|
20230908,092700,6496090,6540,6490,6540,6490,11
|
|
20230908,092600,6424450,6550,6520,6550,6520,10
|
|
20230908,092500,6359170,6480,6520,6520,6480,636
|
|
20230908,092400,2236400,6520,6530,6530,6520,64
|
|
20230908,092300,1818920,6550,6550,6550,6550,0
|
|
20230908,092200,1818920,6550,6550,6550,6550,0
|
|
20230908,092100,1818920,6550,6550,6550,6550,0
|
|
20230908,092000,1818920,6550,6550,6550,6550,1
|
|
20230908,091900,1812370,6520,6520,6520,6520,0
|
|
20230908,091800,1812370,6520,6530,6530,6520,93
|
|
20230908,091700,1205180,6550,6550,6550,6550,1
|
|
20230908,091600,1198630,6530,6530,6530,6530,0
|
|
20230908,091500,1198630,6530,6530,6530,6530,0
|
|
20230908,091400,1198630,6530,6530,6530,6530,0
|
|
20230908,091300,1198630,6530,6530,6530,6530,0
|
|
20230908,091200,1198630,6530,6530,6530,6530,0
|
|
20230908,091100,1198630,6530,6530,6530,6530,0
|
|
20230908,091000,1198630,6530,6530,6530,6530,0
|
|
20230908,090900,1198630,6530,6530,6530,6530,0
|
|
20230908,090800,1198630,6530,6530,6530,6530,0
|
|
20230908,090700,1198630,6530,6530,6530,6530,0
|
|
20230908,090600,1198630,6530,6530,6530,6530,1
|
|
20230908,090500,1192100,6550,6550,6550,6550,0
|
|
20230908,090400,1192100,6550,6550,6550,6550,0
|
|
20230908,090300,1192100,6550,6550,6550,6550,0
|
|
20230908,090200,1192100,6550,6550,6550,6550,0
|
|
20230908,090100,1192100,6550,6550,6550,6550,0
|
|
20230908,090000,1192100,6550,6550,6550,6550,182
|