680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201700,48244450,6590,6590,6590,6590,58
|
|
20231010,201600,48244450,6590,6590,6590,6590,0
|
|
20231010,201500,48244450,6590,6590,6590,6590,0
|
|
20231010,201400,48244450,6590,6590,6590,6590,0
|
|
20231010,201300,48244450,6590,6590,6590,6590,0
|
|
20231010,201200,48244450,6590,6590,6590,6590,0
|
|
20231010,201100,48244450,6590,6590,6590,6590,0
|
|
20231010,201000,48244450,6590,6590,6590,6590,0
|
|
20231010,200900,48244450,6590,6590,6590,6590,0
|
|
20231010,200800,48244450,6590,6590,6590,6590,0
|
|
20231010,200700,48244450,6590,6590,6590,6590,0
|
|
20231010,200600,48244450,6590,6590,6590,6590,0
|
|
20231010,200500,48244450,6590,6590,6590,6590,0
|
|
20231010,200400,48244450,6590,6590,6590,6590,0
|
|
20231010,200300,48244450,6590,6590,6590,6590,0
|
|
20231010,200200,48244450,6590,6590,6590,6590,0
|
|
20231010,200100,48244450,6590,6590,6590,6590,0
|
|
20231010,200000,48244450,6590,6590,6590,6590,0
|
|
20231010,195900,48244450,6590,6590,6590,6590,0
|
|
20231010,195800,48244450,6590,6590,6590,6590,0
|
|
20231010,195700,48244450,6590,6590,6590,6590,0
|
|
20231010,195600,48244450,6590,6590,6590,6590,0
|
|
20231010,195500,48244450,6590,6590,6590,6590,0
|
|
20231010,195400,48244450,6590,6590,6590,6590,0
|
|
20231010,195300,48244450,6590,6590,6590,6590,0
|
|
20231010,195200,48244450,6590,6590,6590,6590,0
|
|
20231010,195100,48244450,6590,6590,6590,6590,0
|
|
20231010,195000,48244450,6590,6590,6590,6590,0
|
|
20231010,194900,48244450,6590,6590,6590,6590,0
|
|
20231010,194800,48244450,6590,6590,6590,6590,0
|
|
20231010,194700,48244450,6590,6590,6590,6590,58
|
|
20231010,194600,48244450,6590,6590,6590,6590,0
|
|
20231010,194500,48244450,6590,6590,6590,6590,0
|
|
20231010,194400,48244450,6590,6590,6590,6590,0
|
|
20231010,194300,48244450,6590,6590,6590,6590,0
|
|
20231010,194200,48244450,6590,6590,6590,6590,0
|
|
20231010,194100,48244450,6590,6590,6590,6590,0
|
|
20231010,194000,48244450,6590,6590,6590,6590,0
|
|
20231010,193900,48244450,6590,6590,6590,6590,0
|
|
20231010,193800,48244450,6590,6590,6590,6590,0
|
|
20231010,193700,48244450,6590,6590,6590,6590,0
|
|
20231010,193600,48244450,6590,6590,6590,6590,0
|
|
20231010,193500,48244450,6590,6590,6590,6590,0
|
|
20231010,193400,48244450,6590,6590,6590,6590,0
|
|
20231010,193300,48244450,6590,6590,6590,6590,0
|
|
20231010,193200,48244450,6590,6590,6590,6590,0
|
|
20231010,193100,48244450,6590,6590,6590,6590,0
|
|
20231010,193000,48244450,6590,6590,6590,6590,0
|
|
20231010,192900,48244450,6590,6590,6590,6590,0
|
|
20231010,192800,48244450,6590,6590,6590,6590,0
|
|
20231010,192700,48244450,6590,6590,6590,6590,0
|
|
20231010,192600,48244450,6590,6590,6590,6590,0
|
|
20231010,192500,48244450,6590,6590,6590,6590,0
|
|
20231010,192400,48244450,6590,6590,6590,6590,0
|
|
20231010,192300,48244450,6590,6590,6590,6590,0
|
|
20231010,192200,48244450,6590,6590,6590,6590,0
|
|
20231010,192100,48244450,6590,6590,6590,6590,0
|
|
20231010,192000,48244450,6590,6590,6590,6590,0
|
|
20231010,191900,48244450,6590,6590,6590,6590,0
|
|
20231010,191800,48244450,6590,6590,6590,6590,0
|
|
20231010,191700,48244450,6590,6590,6590,6590,58
|
|
20231010,191600,48244450,6590,6590,6590,6590,0
|
|
20231010,191500,48244450,6590,6590,6590,6590,0
|
|
20231010,191400,48244450,6590,6590,6590,6590,0
|
|
20231010,191300,48244450,6590,6590,6590,6590,0
|
|
20231010,191200,48244450,6590,6590,6590,6590,0
|
|
20231010,191100,48244450,6590,6590,6590,6590,0
|
|
20231010,191000,48244450,6590,6590,6590,6590,0
|
|
20231010,190900,48244450,6590,6590,6590,6590,0
|
|
20231010,190800,48244450,6590,6590,6590,6590,0
|
|
20231010,190700,48244450,6590,6590,6590,6590,0
|
|
20231010,190600,48244450,6590,6590,6590,6590,0
|
|
20231010,190500,48244450,6590,6590,6590,6590,0
|
|
20231010,190400,48244450,6590,6590,6590,6590,0
|
|
20231010,190300,48244450,6590,6590,6590,6590,0
|
|
20231010,190200,48244450,6590,6590,6590,6590,0
|
|
20231010,190100,48244450,6590,6590,6590,6590,0
|
|
20231010,190000,48244450,6590,6590,6590,6590,0
|
|
20231010,185900,48244450,6590,6590,6590,6590,0
|
|
20231010,185800,48244450,6590,6590,6590,6590,0
|
|
20231010,185700,48244450,6590,6590,6590,6590,0
|
|
20231010,185600,48244450,6590,6590,6590,6590,0
|
|
20231010,185500,48244450,6590,6590,6590,6590,0
|
|
20231010,185400,48244450,6590,6590,6590,6590,0
|
|
20231010,185300,48244450,6590,6590,6590,6590,0
|
|
20231010,185200,48244450,6590,6590,6590,6590,0
|
|
20231010,185100,48244450,6590,6590,6590,6590,0
|
|
20231010,185000,48244450,6590,6590,6590,6590,0
|
|
20231010,184900,48244450,6590,6590,6590,6590,0
|
|
20231010,184800,48244450,6590,6590,6590,6590,0
|
|
20231010,184700,48244450,6590,6590,6590,6590,58
|
|
20231010,184600,48244450,6590,6590,6590,6590,0
|
|
20231010,184500,48244450,6590,6590,6590,6590,0
|
|
20231010,184400,48244450,6590,6590,6590,6590,0
|
|
20231010,184300,48244450,6590,6590,6590,6590,0
|
|
20231010,184200,48244450,6590,6590,6590,6590,0
|
|
20231010,184100,48244450,6590,6590,6590,6590,0
|
|
20231010,184000,48244450,6590,6590,6590,6590,0
|
|
20231010,183900,48244450,6590,6590,6590,6590,0
|
|
20231010,183800,48244450,6590,6590,6590,6590,0
|
|
20231010,183700,48244450,6590,6590,6590,6590,0
|
|
20231010,183600,48244450,6590,6590,6590,6590,0
|
|
20231010,183500,48244450,6590,6590,6590,6590,0
|
|
20231010,183400,48244450,6590,6590,6590,6590,0
|
|
20231010,183300,48244450,6590,6590,6590,6590,0
|
|
20231010,183200,48244450,6590,6590,6590,6590,0
|
|
20231010,183100,48244450,6590,6590,6590,6590,0
|
|
20231010,183000,48244450,6590,6590,6590,6590,0
|
|
20231010,182900,48244450,6590,6590,6590,6590,0
|
|
20231010,182800,48244450,6590,6590,6590,6590,0
|
|
20231010,182700,48244450,6590,6590,6590,6590,0
|
|
20231010,182600,48244450,6590,6590,6590,6590,0
|
|
20231010,182500,48244450,6590,6590,6590,6590,0
|
|
20231010,182400,48244450,6590,6590,6590,6590,0
|
|
20231010,182300,48244450,6590,6590,6590,6590,0
|
|
20231010,182200,48244450,6590,6590,6590,6590,0
|
|
20231010,182100,48244450,6590,6590,6590,6590,0
|
|
20231010,182000,48244450,6590,6590,6590,6590,0
|
|
20231010,181900,48244450,6590,6590,6590,6590,0
|
|
20231010,181800,48244450,6590,6590,6590,6590,0
|
|
20231010,181700,48244450,6590,6590,6590,6590,58
|
|
20231010,181600,48244450,6590,6590,6590,6590,0
|
|
20231010,181500,48244450,6590,6590,6590,6590,0
|
|
20231010,181400,48244450,6590,6590,6590,6590,0
|
|
20231010,181300,48244450,6590,6590,6590,6590,0
|
|
20231010,181200,48244450,6590,6590,6590,6590,0
|
|
20231010,181100,48244450,6590,6590,6590,6590,0
|
|
20231010,181000,48244450,6590,6590,6590,6590,0
|
|
20231010,180900,48244450,6590,6590,6590,6590,0
|
|
20231010,180800,48244450,6590,6590,6590,6590,0
|
|
20231010,180700,48244450,6590,6590,6590,6590,0
|
|
20231010,180600,48244450,6590,6590,6590,6590,0
|
|
20231010,180500,48244450,6590,6590,6590,6590,0
|
|
20231010,180400,48244450,6590,6590,6590,6590,0
|
|
20231010,180300,48244450,6590,6590,6590,6590,0
|
|
20231010,180200,48244450,6590,6590,6590,6590,0
|
|
20231010,180100,48244450,6590,6590,6590,6590,0
|
|
20231010,180000,48244450,6590,6590,6590,6590,0
|
|
20231010,175900,48244450,6590,6590,6590,6590,0
|
|
20231010,175800,48244450,6590,6590,6590,6590,0
|
|
20231010,175700,48244450,6590,6590,6590,6590,0
|
|
20231010,175600,48244450,6590,6590,6590,6590,0
|
|
20231010,175500,48244450,6590,6590,6590,6590,0
|
|
20231010,175400,48244450,6590,6590,6590,6590,0
|
|
20231010,175300,48244450,6590,6590,6590,6590,0
|
|
20231010,175200,48244450,6590,6590,6590,6590,0
|
|
20231010,175100,48244450,6590,6590,6590,6590,0
|
|
20231010,175000,48244450,6590,6590,6590,6590,0
|
|
20231010,174900,48244450,6590,6590,6590,6590,0
|
|
20231010,174800,48244450,6590,6590,6590,6590,0
|
|
20231010,174700,48244450,6590,6590,6590,6590,58
|
|
20231010,174600,48244450,6590,6590,6590,6590,0
|
|
20231010,174500,48244450,6590,6590,6590,6590,0
|
|
20231010,174400,48244450,6590,6590,6590,6590,0
|
|
20231010,174300,48244450,6590,6590,6590,6590,0
|
|
20231010,174200,48244450,6590,6590,6590,6590,0
|
|
20231010,174100,48244450,6590,6590,6590,6590,0
|
|
20231010,174000,48244450,6590,6590,6590,6590,0
|
|
20231010,173900,48244450,6590,6590,6590,6590,0
|
|
20231010,173800,48244450,6590,6590,6590,6590,0
|
|
20231010,173700,48244450,6590,6590,6590,6590,0
|
|
20231010,173600,48244450,6590,6590,6590,6590,0
|
|
20231010,173500,48244450,6590,6590,6590,6590,0
|
|
20231010,173400,48244450,6590,6590,6590,6590,0
|
|
20231010,173300,48244450,6590,6590,6590,6590,0
|
|
20231010,173200,48244450,6590,6590,6590,6590,0
|
|
20231010,173100,48244450,6590,6590,6590,6590,0
|
|
20231010,173000,48244450,6590,6590,6590,6590,0
|
|
20231010,172900,48244450,6590,6590,6590,6590,0
|
|
20231010,172800,48244450,6590,6590,6590,6590,0
|
|
20231010,172700,48244450,6590,6590,6590,6590,0
|
|
20231010,172600,48244450,6590,6590,6590,6590,0
|
|
20231010,172500,48244450,6590,6590,6590,6590,0
|
|
20231010,172400,48244450,6590,6590,6590,6590,0
|
|
20231010,172300,48244450,6590,6590,6590,6590,0
|
|
20231010,172200,48244450,6590,6590,6590,6590,0
|
|
20231010,172100,48244450,6590,6590,6590,6590,0
|
|
20231010,172000,48244450,6590,6590,6590,6590,0
|
|
20231010,171900,48244450,6590,6590,6590,6590,0
|
|
20231010,171800,48244450,6590,6590,6590,6590,0
|
|
20231010,171700,48244450,6590,6590,6590,6590,58
|
|
20231010,171600,48244450,6590,6590,6590,6590,0
|
|
20231010,171500,48244450,6590,6590,6590,6590,0
|
|
20231010,171400,48244450,6590,6590,6590,6590,0
|
|
20231010,171300,48244450,6590,6590,6590,6590,0
|
|
20231010,171200,48244450,6590,6590,6590,6590,0
|
|
20231010,171100,48244450,6590,6590,6590,6590,0
|
|
20231010,171000,48244450,6590,6590,6590,6590,0
|
|
20231010,170900,48244450,6590,6590,6590,6590,0
|
|
20231010,170800,48244450,6590,6590,6590,6590,0
|
|
20231010,170700,48244450,6590,6590,6590,6590,0
|
|
20231010,170600,48244450,6590,6590,6590,6590,0
|
|
20231010,170500,48244450,6590,6590,6590,6590,0
|
|
20231010,170400,48244450,6590,6590,6590,6590,0
|
|
20231010,170300,48244450,6590,6590,6590,6590,0
|
|
20231010,170200,48244450,6590,6590,6590,6590,0
|
|
20231010,170100,48244450,6590,6590,6590,6590,0
|
|
20231010,170000,48244450,6590,6590,6590,6590,0
|
|
20231010,165900,48244450,6590,6590,6590,6590,0
|
|
20231010,165800,48244450,6590,6590,6590,6590,0
|
|
20231010,165700,48244450,6590,6590,6590,6590,0
|
|
20231010,165600,48244450,6590,6590,6590,6590,0
|
|
20231010,165500,48244450,6590,6590,6590,6590,0
|
|
20231010,165400,48244450,6590,6590,6590,6590,0
|
|
20231010,165300,48244450,6590,6590,6590,6590,0
|
|
20231010,165200,48244450,6590,6590,6590,6590,0
|
|
20231010,165100,48244450,6590,6590,6590,6590,0
|
|
20231010,165000,48244450,6590,6590,6590,6590,0
|
|
20231010,164900,48244450,6590,6590,6590,6590,0
|
|
20231010,164800,48244450,6590,6590,6590,6590,0
|
|
20231010,164700,48244450,6590,6590,6590,6590,58
|
|
20231010,164600,48244450,6590,6590,6590,6590,0
|
|
20231010,164500,48244450,6590,6590,6590,6590,0
|
|
20231010,164400,48244450,6590,6590,6590,6590,0
|
|
20231010,164300,48244450,6590,6590,6590,6590,0
|
|
20231010,164200,48244450,6590,6590,6590,6590,0
|
|
20231010,164100,48244450,6590,6590,6590,6590,0
|
|
20231010,164000,48244450,6590,6590,6590,6590,0
|
|
20231010,163900,48244450,6590,6590,6590,6590,0
|
|
20231010,163800,48244450,6590,6590,6590,6590,0
|
|
20231010,163700,48244450,6590,6590,6590,6590,0
|
|
20231010,163600,48244450,6590,6590,6590,6590,0
|
|
20231010,163500,48244450,6590,6590,6590,6590,0
|
|
20231010,163400,48244450,6590,6590,6590,6590,0
|
|
20231010,163300,48244450,6590,6590,6590,6590,0
|
|
20231010,163200,48244450,6590,6590,6590,6590,0
|
|
20231010,163100,48244450,6590,6590,6590,6590,0
|
|
20231010,163000,48244450,6590,6590,6590,6590,0
|
|
20231010,162900,48244450,6590,6590,6590,6590,0
|
|
20231010,162800,48244450,6590,6590,6590,6590,0
|
|
20231010,162700,48244450,6590,6590,6590,6590,0
|
|
20231010,162600,48244450,6590,6590,6590,6590,0
|
|
20231010,162500,48244450,6590,6590,6590,6590,0
|
|
20231010,162400,48244450,6590,6590,6590,6590,0
|
|
20231010,162300,48244450,6590,6590,6590,6590,0
|
|
20231010,162200,48244450,6590,6590,6590,6590,0
|
|
20231010,162100,48244450,6590,6590,6590,6590,0
|
|
20231010,162000,48244450,6590,6590,6590,6590,0
|
|
20231010,161900,48244450,6590,6590,6590,6590,0
|
|
20231010,161800,48244450,6590,6590,6590,6590,0
|
|
20231010,161700,48244450,6590,6590,6590,6590,58
|
|
20231010,161600,48244450,6590,6590,6590,6590,0
|
|
20231010,161500,48244450,6590,6590,6590,6590,0
|
|
20231010,161400,48244450,6590,6590,6590,6590,0
|
|
20231010,161300,48244450,6590,6590,6590,6590,0
|
|
20231010,161200,48244450,6590,6590,6590,6590,0
|
|
20231010,161100,48244450,6590,6590,6590,6590,0
|
|
20231010,161000,48244450,6590,6590,6590,6590,0
|
|
20231010,160900,48244450,6590,6590,6590,6590,0
|
|
20231010,160800,48244450,6590,6590,6590,6590,0
|
|
20231010,160700,48244450,6590,6590,6590,6590,0
|
|
20231010,160600,48244450,6590,6590,6590,6590,0
|
|
20231010,160500,48244450,6590,6590,6590,6590,0
|
|
20231010,160400,48244450,6590,6590,6590,6590,0
|
|
20231010,160300,48244450,6590,6590,6590,6590,0
|
|
20231010,160200,48244450,6590,6590,6590,6590,0
|
|
20231010,160100,48244450,6590,6590,6590,6590,0
|
|
20231010,160000,48244450,6590,6590,6590,6590,0
|
|
20231010,155900,48244450,6590,6590,6590,6590,0
|
|
20231010,155800,48244450,6590,6590,6590,6590,0
|
|
20231010,155700,48244450,6590,6590,6590,6590,0
|
|
20231010,155600,48244450,6590,6590,6590,6590,0
|
|
20231010,155500,48244450,6590,6590,6590,6590,0
|
|
20231010,155400,48244450,6590,6590,6590,6590,0
|
|
20231010,155300,48244450,6590,6590,6590,6590,0
|
|
20231010,155200,48244450,6590,6590,6590,6590,0
|
|
20231010,155100,48244450,6590,6590,6590,6590,0
|
|
20231010,155000,48244450,6590,6590,6590,6590,0
|
|
20231010,154900,48244450,6590,6590,6590,6590,0
|
|
20231010,154800,48244450,6590,6590,6590,6590,0
|
|
20231010,154700,48244450,6590,6590,6590,6590,58
|
|
20231010,154600,48244450,6590,6590,6590,6590,0
|
|
20231010,154500,48244450,6590,6590,6590,6590,0
|
|
20231010,154400,48244450,6590,6590,6590,6590,0
|
|
20231010,154300,48244450,6590,6590,6590,6590,0
|
|
20231010,154200,48244450,6590,6590,6590,6590,0
|
|
20231010,154100,48244450,6590,6590,6590,6590,0
|
|
20231010,154000,48244450,6590,6590,6590,6590,0
|
|
20231010,153900,48244450,6590,6590,6590,6590,0
|
|
20231010,153800,48244450,6590,6590,6590,6590,0
|
|
20231010,153700,48244450,6590,6590,6590,6590,0
|
|
20231010,153600,48244450,6590,6590,6590,6590,0
|
|
20231010,153500,48244450,6590,6590,6590,6590,0
|
|
20231010,153400,48244450,6590,6590,6590,6590,0
|
|
20231010,153300,48244450,6590,6590,6590,6590,0
|
|
20231010,153200,48244450,6590,6590,6590,6590,0
|
|
20231010,153100,48244450,6590,6590,6590,6590,0
|
|
20231010,153000,48244450,6590,6590,6590,6590,58
|
|
20231010,152900,47862230,6600,6600,6600,6600,0
|
|
20231010,152800,47862230,6600,6600,6600,6600,0
|
|
20231010,152700,47862230,6600,6600,6600,6600,0
|
|
20231010,152600,47862230,6600,6600,6600,6600,0
|
|
20231010,152500,47862230,6600,6600,6600,6600,0
|
|
20231010,152400,47862230,6600,6600,6600,6600,0
|
|
20231010,152300,47862230,6600,6600,6600,6600,0
|
|
20231010,152200,47862230,6600,6600,6600,6600,0
|
|
20231010,152100,47862230,6600,6600,6600,6600,0
|
|
20231010,152000,47862230,6600,6600,6600,6600,0
|
|
20231010,151900,47862230,6600,6600,6600,6600,0
|
|
20231010,151800,47862230,6600,6600,6600,6600,0
|
|
20231010,151700,47862230,6600,6600,6600,6600,0
|
|
20231010,151600,47862230,6600,6600,6600,6600,200
|
|
20231010,151500,46542230,6600,6600,6600,6600,0
|
|
20231010,151400,46542230,6600,6600,6600,6600,0
|
|
20231010,151300,46542230,6600,6600,6600,6600,0
|
|
20231010,151200,46542230,6600,6600,6600,6600,0
|
|
20231010,151100,46542230,6600,6600,6600,6600,0
|
|
20231010,151000,46542230,6600,6600,6600,6600,0
|
|
20231010,150900,46542230,6600,6600,6600,6600,0
|
|
20231010,150800,46542230,6600,6600,6600,6600,1
|
|
20231010,150700,46535630,6600,6600,6600,6600,0
|
|
20231010,150600,46535630,6600,6600,6600,6600,0
|
|
20231010,150500,46535630,6600,6600,6600,6600,0
|
|
20231010,150400,46535630,6600,6600,6600,6600,0
|
|
20231010,150300,46535630,6600,6600,6600,6600,0
|
|
20231010,150200,46535630,6600,6600,6600,6600,0
|
|
20231010,150100,46535630,6600,6600,6600,6600,0
|
|
20231010,150000,46535630,6600,6600,6600,6600,0
|
|
20231010,145900,46535630,6600,6580,6600,6580,113
|
|
20231010,145800,45790110,6560,6560,6560,6560,39
|
|
20231010,145700,45534270,6520,6520,6520,6520,65
|
|
20231010,145600,45110470,6570,6570,6570,6570,0
|
|
20231010,145500,45110470,6570,6570,6570,6570,0
|
|
20231010,145400,45110470,6570,6570,6570,6570,0
|
|
20231010,145300,45110470,6570,6570,6570,6570,0
|
|
20231010,145200,45110470,6570,6570,6570,6570,0
|
|
20231010,145100,45110470,6570,6570,6570,6570,0
|
|
20231010,145000,45110470,6570,6570,6570,6570,0
|
|
20231010,144900,45110470,6570,6570,6570,6570,0
|
|
20231010,144800,45110470,6570,6570,6570,6570,0
|
|
20231010,144700,45110470,6570,6570,6570,6570,0
|
|
20231010,144600,45110470,6570,6570,6570,6570,0
|
|
20231010,144500,45110470,6570,6570,6570,6570,0
|
|
20231010,144400,45110470,6570,6570,6570,6570,0
|
|
20231010,144300,45110470,6570,6570,6570,6570,0
|
|
20231010,144200,45110470,6570,6570,6570,6570,0
|
|
20231010,144100,45110470,6570,6570,6570,6570,0
|
|
20231010,144000,45110470,6570,6570,6570,6570,0
|
|
20231010,143900,45110470,6570,6570,6570,6570,0
|
|
20231010,143800,45110470,6570,6570,6570,6570,0
|
|
20231010,143700,45110470,6570,6570,6570,6570,0
|
|
20231010,143600,45110470,6570,6570,6570,6570,0
|
|
20231010,143500,45110470,6570,6570,6570,6570,0
|
|
20231010,143400,45110470,6570,6570,6570,6570,0
|
|
20231010,143300,45110470,6570,6570,6570,6570,0
|
|
20231010,143200,45110470,6570,6570,6570,6570,0
|
|
20231010,143100,45110470,6570,6570,6570,6570,0
|
|
20231010,143000,45110470,6570,6570,6570,6570,0
|
|
20231010,142900,45110470,6570,6570,6570,6570,0
|
|
20231010,142800,45110470,6570,6560,6570,6560,70
|
|
20231010,142700,44650980,6570,6570,6570,6570,0
|
|
20231010,142600,44650980,6570,6570,6570,6570,0
|
|
20231010,142500,44650980,6570,6570,6570,6570,0
|
|
20231010,142400,44650980,6570,6570,6570,6570,0
|
|
20231010,142300,44650980,6570,6570,6570,6570,0
|
|
20231010,142200,44650980,6570,6570,6570,6570,0
|
|
20231010,142100,44650980,6570,6570,6570,6570,0
|
|
20231010,142000,44650980,6570,6570,6570,6570,0
|
|
20231010,141900,44650980,6570,6570,6570,6570,0
|
|
20231010,141800,44650980,6570,6570,6570,6570,0
|
|
20231010,141700,44650980,6570,6570,6570,6570,1
|
|
20231010,141600,44644410,6510,6510,6510,6510,0
|
|
20231010,141500,44644410,6510,6540,6540,6510,192
|
|
20231010,141400,43391130,6590,6590,6590,6590,0
|
|
20231010,141300,43391130,6590,6590,6590,6590,0
|
|
20231010,141200,43391130,6590,6590,6590,6590,0
|
|
20231010,141100,43391130,6590,6590,6590,6590,0
|
|
20231010,141000,43391130,6590,6590,6590,6590,0
|
|
20231010,140900,43391130,6590,6590,6590,6590,0
|
|
20231010,140800,43391130,6590,6590,6590,6590,0
|
|
20231010,140700,43391130,6590,6590,6590,6590,0
|
|
20231010,140600,43391130,6590,6590,6590,6590,0
|
|
20231010,140500,43391130,6590,6590,6590,6590,0
|
|
20231010,140400,43391130,6590,6590,6590,6590,0
|
|
20231010,140300,43391130,6590,6590,6590,6590,0
|
|
20231010,140200,43391130,6590,6590,6590,6590,0
|
|
20231010,140100,43391130,6590,6590,6590,6590,0
|
|
20231010,140000,43391130,6590,6590,6590,6590,0
|
|
20231010,135900,43391130,6590,6590,6590,6590,0
|
|
20231010,135800,43391130,6590,6590,6590,6590,0
|
|
20231010,135700,43391130,6590,6590,6590,6590,0
|
|
20231010,135600,43391130,6590,6590,6590,6590,0
|
|
20231010,135500,43391130,6590,6590,6590,6590,0
|
|
20231010,135400,43391130,6590,6590,6590,6590,0
|
|
20231010,135300,43391130,6590,6590,6590,6590,0
|
|
20231010,135200,43391130,6590,6590,6590,6590,0
|
|
20231010,135100,43391130,6590,6590,6590,6590,0
|
|
20231010,135000,43391130,6590,6590,6590,6590,0
|
|
20231010,134900,43391130,6590,6590,6590,6590,0
|
|
20231010,134800,43391130,6590,6590,6590,6590,0
|
|
20231010,134700,43391130,6590,6590,6590,6590,0
|
|
20231010,134600,43391130,6590,6590,6590,6590,0
|
|
20231010,134500,43391130,6590,6590,6590,6590,0
|
|
20231010,134400,43391130,6590,6590,6590,6590,0
|
|
20231010,134300,43391130,6590,6590,6590,6590,0
|
|
20231010,134200,43391130,6590,6590,6590,6590,0
|
|
20231010,134100,43391130,6590,6590,6590,6590,0
|
|
20231010,134000,43391130,6590,6590,6590,6590,0
|
|
20231010,133900,43391130,6590,6590,6590,6590,0
|
|
20231010,133800,43391130,6590,6590,6590,6590,0
|
|
20231010,133700,43391130,6590,6590,6590,6590,0
|
|
20231010,133600,43391130,6590,6590,6590,6590,0
|
|
20231010,133500,43391130,6590,6590,6590,6590,0
|
|
20231010,133400,43391130,6590,6590,6590,6590,44
|
|
20231010,133300,43101170,6590,6590,6590,6590,0
|
|
20231010,133200,43101170,6590,6590,6590,6590,0
|
|
20231010,133100,43101170,6590,6590,6590,6590,1
|
|
20231010,133000,43094580,6530,6530,6530,6530,0
|
|
20231010,132900,43094580,6530,6530,6530,6530,4
|
|
20231010,132800,43068460,6540,6560,6560,6540,278
|
|
20231010,132700,41246610,6560,6560,6560,6560,0
|
|
20231010,132600,41246610,6560,6560,6560,6560,337
|
|
20231010,132500,39035890,6560,6560,6560,6560,0
|
|
20231010,132400,39035890,6560,6560,6560,6560,100
|
|
20231010,132300,38379890,6560,6560,6560,6560,10
|
|
20231010,132200,38314290,6600,6600,6600,6600,0
|
|
20231010,132100,38314290,6600,6590,6600,6590,7
|
|
20231010,132000,38268150,6560,6560,6560,6560,0
|
|
20231010,131900,38268150,6560,6560,6560,6560,0
|
|
20231010,131800,38268150,6560,6560,6560,6560,0
|
|
20231010,131700,38268150,6560,6560,6560,6560,0
|
|
20231010,131600,38268150,6560,6560,6560,6560,0
|
|
20231010,131500,38268150,6560,6560,6560,6560,0
|
|
20231010,131400,38268150,6560,6560,6560,6560,0
|
|
20231010,131300,38268150,6560,6560,6560,6560,0
|
|
20231010,131200,38268150,6560,6560,6560,6560,0
|
|
20231010,131100,38268150,6560,6560,6560,6560,0
|
|
20231010,131000,38268150,6560,6560,6560,6560,0
|
|
20231010,130900,38268150,6560,6560,6560,6560,0
|
|
20231010,130800,38268150,6560,6560,6560,6560,11
|
|
20231010,130700,38195990,6560,6580,6580,6560,305
|
|
20231010,130600,36193630,6580,6580,6580,6580,0
|
|
20231010,130500,36193630,6580,6580,6580,6580,0
|
|
20231010,130400,36193630,6580,6580,6580,6580,0
|
|
20231010,130300,36193630,6580,6580,6580,6580,1
|
|
20231010,130200,36187050,6580,6600,6600,6580,34
|
|
20231010,130100,35962670,6600,6600,6600,6600,0
|
|
20231010,130000,35962670,6600,6600,6600,6600,0
|
|
20231010,125900,35962670,6600,6600,6600,6600,0
|
|
20231010,125800,35962670,6600,6600,6600,6600,0
|
|
20231010,125700,35962670,6600,6600,6600,6600,0
|
|
20231010,125600,35962670,6600,6600,6600,6600,1
|
|
20231010,125500,35956070,6560,6560,6560,6560,0
|
|
20231010,125400,35956070,6560,6560,6560,6560,0
|
|
20231010,125300,35956070,6560,6560,6560,6560,0
|
|
20231010,125200,35956070,6560,6560,6560,6560,0
|
|
20231010,125100,35956070,6560,6560,6560,6560,0
|
|
20231010,125000,35956070,6560,6560,6560,6560,0
|
|
20231010,124900,35956070,6560,6560,6560,6560,0
|
|
20231010,124800,35956070,6560,6560,6560,6560,0
|
|
20231010,124700,35956070,6560,6560,6560,6560,0
|
|
20231010,124600,35956070,6560,6560,6560,6560,0
|
|
20231010,124500,35956070,6560,6560,6560,6560,0
|
|
20231010,124400,35956070,6560,6560,6560,6560,0
|
|
20231010,124300,35956070,6560,6560,6560,6560,14
|
|
20231010,124200,35864230,6570,6570,6570,6570,0
|
|
20231010,124100,35864230,6570,6590,6590,6570,339
|
|
20231010,124000,33632600,6600,6610,6610,6600,490
|
|
20231010,123900,30397120,6610,6620,6620,6610,350
|
|
20231010,123800,28083410,6630,6630,6630,6630,0
|
|
20231010,123700,28083410,6630,6630,6630,6630,0
|
|
20231010,123600,28083410,6630,6630,6630,6630,45
|
|
20231010,123500,27785060,6630,6630,6630,6630,0
|
|
20231010,123400,27785060,6630,6630,6630,6630,0
|
|
20231010,123300,27785060,6630,6620,6630,6620,2
|
|
20231010,123200,27771810,6620,6620,6620,6620,0
|
|
20231010,123100,27771810,6620,6620,6620,6620,0
|
|
20231010,123000,27771810,6620,6620,6620,6620,0
|
|
20231010,122900,27771810,6620,6620,6620,6620,0
|
|
20231010,122800,27771810,6620,6620,6620,6620,0
|
|
20231010,122700,27771810,6620,6620,6620,6620,0
|
|
20231010,122600,27771810,6620,6620,6620,6620,0
|
|
20231010,122500,27771810,6620,6620,6620,6620,0
|
|
20231010,122400,27771810,6620,6620,6620,6620,0
|
|
20231010,122300,27771810,6620,6620,6620,6620,0
|
|
20231010,122200,27771810,6620,6620,6620,6620,3
|
|
20231010,122100,27751950,6630,6630,6630,6630,0
|
|
20231010,122000,27751950,6630,6630,6630,6630,89
|
|
20231010,121900,27161880,6640,6640,6640,6640,0
|
|
20231010,121800,27161880,6640,6640,6640,6640,0
|
|
20231010,121700,27161880,6640,6640,6640,6640,0
|
|
20231010,121600,27161880,6640,6640,6640,6640,0
|
|
20231010,121500,27161880,6640,6640,6640,6640,0
|
|
20231010,121400,27161880,6640,6640,6640,6640,0
|
|
20231010,121300,27161880,6640,6640,6640,6640,0
|
|
20231010,121200,27161880,6640,6640,6640,6640,0
|
|
20231010,121100,27161880,6640,6640,6640,6640,0
|
|
20231010,121000,27161880,6640,6640,6640,6640,0
|
|
20231010,120900,27161880,6640,6640,6640,6640,0
|
|
20231010,120800,27161880,6640,6640,6640,6640,0
|
|
20231010,120700,27161880,6640,6640,6640,6640,0
|
|
20231010,120600,27161880,6640,6640,6640,6640,0
|
|
20231010,120500,27161880,6640,6640,6640,6640,0
|
|
20231010,120400,27161880,6640,6640,6640,6640,0
|
|
20231010,120300,27161880,6640,6640,6640,6640,0
|
|
20231010,120200,27161880,6640,6640,6640,6640,0
|
|
20231010,120100,27161880,6640,6640,6640,6640,0
|
|
20231010,120000,27161880,6640,6640,6640,6640,0
|
|
20231010,115900,27161880,6640,6640,6640,6640,0
|
|
20231010,115800,27161880,6640,6640,6640,6640,0
|
|
20231010,115700,27161880,6640,6640,6640,6640,0
|
|
20231010,115600,27161880,6640,6640,6640,6640,0
|
|
20231010,115500,27161880,6640,6640,6640,6640,0
|
|
20231010,115400,27161880,6640,6640,6640,6640,0
|
|
20231010,115300,27161880,6640,6640,6640,6640,0
|
|
20231010,115200,27161880,6640,6640,6640,6640,0
|
|
20231010,115100,27161880,6640,6640,6640,6640,0
|
|
20231010,115000,27161880,6640,6640,6640,6640,0
|
|
20231010,114900,27161880,6640,6640,6640,6640,0
|
|
20231010,114800,27161880,6640,6640,6640,6640,0
|
|
20231010,114700,27161880,6640,6640,6640,6640,0
|
|
20231010,114600,27161880,6640,6640,6640,6640,0
|
|
20231010,114500,27161880,6640,6640,6640,6640,0
|
|
20231010,114400,27161880,6640,6640,6640,6640,0
|
|
20231010,114300,27161880,6640,6640,6640,6640,0
|
|
20231010,114200,27161880,6640,6640,6640,6640,0
|
|
20231010,114100,27161880,6640,6640,6640,6640,0
|
|
20231010,114000,27161880,6640,6640,6640,6640,0
|
|
20231010,113900,27161880,6640,6640,6640,6640,0
|
|
20231010,113800,27161880,6640,6640,6640,6640,180
|
|
20231010,113700,25966680,6640,6640,6640,6640,0
|
|
20231010,113600,25966680,6640,6640,6640,6640,0
|
|
20231010,113500,25966680,6640,6640,6640,6640,0
|
|
20231010,113400,25966680,6640,6640,6640,6640,0
|
|
20231010,113300,25966680,6640,6640,6640,6640,0
|
|
20231010,113200,25966680,6640,6640,6640,6640,1
|
|
20231010,113100,25960040,6610,6640,6640,6610,86
|
|
20231010,113000,25389320,6640,6640,6640,6640,3
|
|
20231010,112900,25369400,6640,6640,6640,6640,1
|
|
20231010,112800,25362760,6620,6630,6640,6620,184
|
|
20231010,112700,24143540,6640,6640,6640,6640,0
|
|
20231010,112600,24143540,6640,6640,6640,6640,0
|
|
20231010,112500,24143540,6640,6640,6640,6640,0
|
|
20231010,112400,24143540,6640,6640,6640,6640,0
|
|
20231010,112300,24143540,6640,6640,6640,6640,0
|
|
20231010,112200,24143540,6640,6640,6640,6640,0
|
|
20231010,112100,24143540,6640,6640,6640,6640,0
|
|
20231010,112000,24143540,6640,6640,6640,6640,38
|
|
20231010,111900,23891220,6640,6640,6640,6640,0
|
|
20231010,111800,23891220,6640,6640,6640,6640,0
|
|
20231010,111700,23891220,6640,6640,6640,6640,0
|
|
20231010,111600,23891220,6640,6640,6640,6640,0
|
|
20231010,111500,23891220,6640,6640,6640,6640,0
|
|
20231010,111400,23891220,6640,6640,6640,6640,0
|
|
20231010,111300,23891220,6640,6640,6640,6640,25
|
|
20231010,111200,23725220,6640,6640,6640,6640,0
|
|
20231010,111100,23725220,6640,6640,6640,6640,0
|
|
20231010,111000,23725220,6640,6640,6640,6640,0
|
|
20231010,110900,23725220,6640,6640,6640,6640,0
|
|
20231010,110800,23725220,6640,6640,6640,6640,0
|
|
20231010,110700,23725220,6640,6640,6640,6640,0
|
|
20231010,110600,23725220,6640,6640,6640,6640,0
|
|
20231010,110500,23725220,6640,6640,6640,6640,0
|
|
20231010,110400,23725220,6640,6640,6640,6640,0
|
|
20231010,110300,23725220,6640,6640,6640,6640,0
|
|
20231010,110200,23725220,6640,6640,6640,6640,0
|
|
20231010,110100,23725220,6640,6640,6640,6640,0
|
|
20231010,110000,23725220,6640,6640,6640,6640,0
|
|
20231010,105900,23725220,6640,6640,6640,6640,0
|
|
20231010,105800,23725220,6640,6640,6640,6640,0
|
|
20231010,105700,23725220,6640,6640,6640,6640,0
|
|
20231010,105600,23725220,6640,6640,6640,6640,0
|
|
20231010,105500,23725220,6640,6640,6640,6640,0
|
|
20231010,105400,23725220,6640,6640,6640,6640,1
|
|
20231010,105300,23718580,6620,6620,6620,6620,224
|
|
20231010,105200,22235700,6620,6620,6620,6620,910
|
|
20231010,105100,16211500,6620,6620,6620,6620,324
|
|
20231010,105000,14066620,6640,6640,6640,6640,0
|
|
20231010,104900,14066620,6640,6640,6640,6640,0
|
|
20231010,104800,14066620,6640,6640,6640,6640,0
|
|
20231010,104700,14066620,6640,6640,6640,6640,0
|
|
20231010,104600,14066620,6640,6640,6640,6640,27
|
|
20231010,104500,13887340,6640,6640,6640,6640,0
|
|
20231010,104400,13887340,6640,6640,6640,6640,0
|
|
20231010,104300,13887340,6640,6640,6640,6640,0
|
|
20231010,104200,13887340,6640,6640,6640,6640,0
|
|
20231010,104100,13887340,6640,6640,6640,6640,0
|
|
20231010,104000,13887340,6640,6640,6640,6640,0
|
|
20231010,103900,13887340,6640,6640,6640,6640,0
|
|
20231010,103800,13887340,6640,6640,6640,6640,0
|
|
20231010,103700,13887340,6640,6640,6640,6640,0
|
|
20231010,103600,13887340,6640,6640,6640,6640,0
|
|
20231010,103500,13887340,6640,6640,6640,6640,1
|
|
20231010,103400,13880700,6640,6640,6640,6640,0
|
|
20231010,103300,13880700,6640,6640,6640,6640,0
|
|
20231010,103200,13880700,6640,6640,6640,6640,0
|
|
20231010,103100,13880700,6640,6640,6640,6640,0
|
|
20231010,103000,13880700,6640,6640,6640,6640,0
|
|
20231010,102900,13880700,6640,6640,6640,6640,0
|
|
20231010,102800,13880700,6640,6640,6640,6640,0
|
|
20231010,102700,13880700,6640,6640,6640,6640,123
|
|
20231010,102600,13063980,6640,6640,6640,6640,0
|
|
20231010,102500,13063980,6640,6640,6640,6640,0
|
|
20231010,102400,13063980,6640,6640,6640,6640,0
|
|
20231010,102300,13063980,6640,6640,6640,6640,0
|
|
20231010,102200,13063980,6640,6640,6640,6640,0
|
|
20231010,102100,13063980,6640,6640,6640,6640,0
|
|
20231010,102000,13063980,6640,6640,6640,6640,4
|
|
20231010,101900,13037420,6640,6640,6640,6640,17
|
|
20231010,101800,12924540,6640,6640,6640,6640,0
|
|
20231010,101700,12924540,6640,6640,6640,6640,0
|
|
20231010,101600,12924540,6640,6640,6640,6640,0
|
|
20231010,101500,12924540,6640,6640,6640,6640,0
|
|
20231010,101400,12924540,6640,6640,6640,6640,0
|
|
20231010,101300,12924540,6640,6640,6640,6640,0
|
|
20231010,101200,12924540,6640,6640,6640,6640,0
|
|
20231010,101100,12924540,6640,6640,6640,6640,0
|
|
20231010,101000,12924540,6640,6640,6640,6640,0
|
|
20231010,100900,12924540,6640,6640,6640,6640,0
|
|
20231010,100800,12924540,6640,6640,6640,6640,123
|
|
20231010,100700,12107820,6640,6640,6640,6640,0
|
|
20231010,100600,12107820,6640,6640,6640,6640,0
|
|
20231010,100500,12107820,6640,6640,6640,6640,0
|
|
20231010,100400,12107820,6640,6640,6640,6640,150
|
|
20231010,100300,11111820,6640,6640,6640,6640,0
|
|
20231010,100200,11111820,6640,6640,6640,6640,0
|
|
20231010,100100,11111820,6640,6640,6640,6640,0
|
|
20231010,100000,11111820,6640,6640,6640,6640,0
|
|
20231010,095900,11111820,6640,6640,6640,6640,0
|
|
20231010,095800,11111820,6640,6620,6640,6620,36
|
|
20231010,095700,10873480,6610,6610,6610,6610,0
|
|
20231010,095600,10873480,6610,6610,6610,6610,0
|
|
20231010,095500,10873480,6610,6610,6610,6610,0
|
|
20231010,095400,10873480,6610,6610,6610,6610,0
|
|
20231010,095300,10873480,6610,6610,6610,6610,0
|
|
20231010,095200,10873480,6610,6610,6610,6610,0
|
|
20231010,095100,10873480,6610,6610,6610,6610,0
|
|
20231010,095000,10873480,6610,6610,6610,6610,0
|
|
20231010,094900,10873480,6610,6610,6610,6610,0
|
|
20231010,094800,10873480,6610,6610,6610,6610,0
|
|
20231010,094700,10873480,6610,6610,6610,6610,0
|
|
20231010,094600,10873480,6610,6620,6620,6610,4
|
|
20231010,094500,10847030,6610,6610,6610,6610,4
|
|
20231010,094400,10820590,6620,6620,6620,6620,0
|
|
20231010,094300,10820590,6620,6620,6620,6620,2
|
|
20231010,094200,10807350,6620,6620,6620,6620,0
|
|
20231010,094100,10807350,6620,6620,6620,6620,0
|
|
20231010,094000,10807350,6620,6620,6620,6620,466
|
|
20231010,093900,7722430,6620,6620,6620,6620,71
|
|
20231010,093800,7252410,6620,6620,6620,6620,0
|
|
20231010,093700,7252410,6620,6620,6620,6620,0
|
|
20231010,093600,7252410,6620,6620,6620,6620,565
|
|
20231010,093500,3512110,6620,6650,6650,6620,25
|
|
20231010,093400,3346580,6650,6650,6650,6650,1
|
|
20231010,093300,3339930,6650,6650,6650,6650,0
|
|
20231010,093200,3339930,6650,6650,6650,6650,1
|
|
20231010,093100,3333280,6610,6610,6610,6610,0
|
|
20231010,093000,3333280,6610,6610,6610,6610,0
|
|
20231010,092900,3333280,6610,6610,6610,6610,4
|
|
20231010,092800,3306840,6640,6640,6640,6640,0
|
|
20231010,092700,3306840,6640,6640,6640,6640,0
|
|
20231010,092600,3306840,6640,6640,6640,6640,0
|
|
20231010,092500,3306840,6640,6640,6640,6640,0
|
|
20231010,092400,3306840,6640,6640,6640,6640,0
|
|
20231010,092300,3306840,6640,6630,6640,6630,6
|
|
20231010,092200,3267030,6610,6610,6610,6610,0
|
|
20231010,092100,3267030,6610,6610,6610,6610,1
|
|
20231010,092000,3260420,6620,6620,6620,6620,3
|
|
20231010,091900,3240560,6610,6610,6610,6610,3
|
|
20231010,091800,3220730,6650,6650,6650,6650,0
|
|
20231010,091700,3220730,6650,6650,6650,6650,0
|
|
20231010,091600,3220730,6650,6640,6650,6640,14
|
|
20231010,091500,3127670,6650,6650,6650,6650,0
|
|
20231010,091400,3127670,6650,6650,6650,6650,0
|
|
20231010,091300,3127670,6650,6650,6650,6650,0
|
|
20231010,091200,3127670,6650,6650,6650,6650,0
|
|
20231010,091100,3127670,6650,6650,6650,6650,0
|
|
20231010,091000,3127670,6650,6650,6650,6650,0
|
|
20231010,090900,3127670,6650,6650,6650,6650,180
|
|
20231010,090800,1930670,6650,6650,6650,6650,0
|
|
20231010,090700,1930670,6650,6650,6650,6650,0
|
|
20231010,090600,1930670,6650,6650,6650,6650,0
|
|
20231010,090500,1930670,6650,6650,6650,6650,76
|
|
20231010,090400,1425270,6660,6660,6660,6660,0
|
|
20231010,090300,1425270,6660,6660,6660,6660,15
|
|
20231010,090200,1325370,6660,6660,6660,6660,0
|
|
20231010,090100,1325370,6660,6660,6660,6660,181
|
|
20231010,090000,119910,6670,6660,6670,6660,18
|