675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201200,48254230,6100,6100,6100,6100,566
|
|
20230814,201100,48254230,6100,6100,6100,6100,0
|
|
20230814,201000,48254230,6100,6100,6100,6100,0
|
|
20230814,200900,48254230,6100,6100,6100,6100,0
|
|
20230814,200800,48254230,6100,6100,6100,6100,0
|
|
20230814,200700,48254230,6100,6100,6100,6100,0
|
|
20230814,200600,48254230,6100,6100,6100,6100,0
|
|
20230814,200500,48254230,6100,6100,6100,6100,0
|
|
20230814,200400,48254230,6100,6100,6100,6100,0
|
|
20230814,200300,48254230,6100,6100,6100,6100,0
|
|
20230814,200200,48254230,6100,6100,6100,6100,0
|
|
20230814,200100,48254230,6100,6100,6100,6100,0
|
|
20230814,200000,48254230,6100,6100,6100,6100,0
|
|
20230814,195900,48254230,6100,6100,6100,6100,0
|
|
20230814,195800,48254230,6100,6100,6100,6100,0
|
|
20230814,195700,48254230,6100,6100,6100,6100,0
|
|
20230814,195600,48254230,6100,6100,6100,6100,0
|
|
20230814,195500,48254230,6100,6100,6100,6100,0
|
|
20230814,195400,48254230,6100,6100,6100,6100,0
|
|
20230814,195300,48254230,6100,6100,6100,6100,0
|
|
20230814,195200,48254230,6100,6100,6100,6100,0
|
|
20230814,195100,48254230,6100,6100,6100,6100,0
|
|
20230814,195000,48254230,6100,6100,6100,6100,0
|
|
20230814,194900,48254230,6100,6100,6100,6100,0
|
|
20230814,194800,48254230,6100,6100,6100,6100,0
|
|
20230814,194700,48254230,6100,6100,6100,6100,0
|
|
20230814,194600,48254230,6100,6100,6100,6100,0
|
|
20230814,194500,48254230,6100,6100,6100,6100,0
|
|
20230814,194400,48254230,6100,6100,6100,6100,0
|
|
20230814,194300,48254230,6100,6100,6100,6100,0
|
|
20230814,194200,48254230,6100,6100,6100,6100,566
|
|
20230814,194100,48254230,6100,6100,6100,6100,0
|
|
20230814,194000,48254230,6100,6100,6100,6100,0
|
|
20230814,193900,48254230,6100,6100,6100,6100,0
|
|
20230814,193800,48254230,6100,6100,6100,6100,0
|
|
20230814,193700,48254230,6100,6100,6100,6100,0
|
|
20230814,193600,48254230,6100,6100,6100,6100,0
|
|
20230814,193500,48254230,6100,6100,6100,6100,0
|
|
20230814,193400,48254230,6100,6100,6100,6100,0
|
|
20230814,193300,48254230,6100,6100,6100,6100,0
|
|
20230814,193200,48254230,6100,6100,6100,6100,0
|
|
20230814,193100,48254230,6100,6100,6100,6100,0
|
|
20230814,193000,48254230,6100,6100,6100,6100,0
|
|
20230814,192900,48254230,6100,6100,6100,6100,0
|
|
20230814,192800,48254230,6100,6100,6100,6100,0
|
|
20230814,192700,48254230,6100,6100,6100,6100,0
|
|
20230814,192600,48254230,6100,6100,6100,6100,0
|
|
20230814,192500,48254230,6100,6100,6100,6100,0
|
|
20230814,192400,48254230,6100,6100,6100,6100,0
|
|
20230814,192300,48254230,6100,6100,6100,6100,0
|
|
20230814,192200,48254230,6100,6100,6100,6100,0
|
|
20230814,192100,48254230,6100,6100,6100,6100,0
|
|
20230814,192000,48254230,6100,6100,6100,6100,0
|
|
20230814,191900,48254230,6100,6100,6100,6100,0
|
|
20230814,191800,48254230,6100,6100,6100,6100,0
|
|
20230814,191700,48254230,6100,6100,6100,6100,0
|
|
20230814,191600,48254230,6100,6100,6100,6100,0
|
|
20230814,191500,48254230,6100,6100,6100,6100,0
|
|
20230814,191400,48254230,6100,6100,6100,6100,0
|
|
20230814,191300,48254230,6100,6100,6100,6100,0
|
|
20230814,191200,48254230,6100,6100,6100,6100,566
|
|
20230814,191100,48254230,6100,6100,6100,6100,0
|
|
20230814,191000,48254230,6100,6100,6100,6100,0
|
|
20230814,190900,48254230,6100,6100,6100,6100,0
|
|
20230814,190800,48254230,6100,6100,6100,6100,0
|
|
20230814,190700,48254230,6100,6100,6100,6100,0
|
|
20230814,190600,48254230,6100,6100,6100,6100,0
|
|
20230814,190500,48254230,6100,6100,6100,6100,0
|
|
20230814,190400,48254230,6100,6100,6100,6100,0
|
|
20230814,190300,48254230,6100,6100,6100,6100,0
|
|
20230814,190200,48254230,6100,6100,6100,6100,0
|
|
20230814,190100,48254230,6100,6100,6100,6100,0
|
|
20230814,190000,48254230,6100,6100,6100,6100,0
|
|
20230814,185900,48254230,6100,6100,6100,6100,0
|
|
20230814,185800,48254230,6100,6100,6100,6100,0
|
|
20230814,185700,48254230,6100,6100,6100,6100,0
|
|
20230814,185600,48254230,6100,6100,6100,6100,0
|
|
20230814,185500,48254230,6100,6100,6100,6100,0
|
|
20230814,185400,48254230,6100,6100,6100,6100,0
|
|
20230814,185300,48254230,6100,6100,6100,6100,0
|
|
20230814,185200,48254230,6100,6100,6100,6100,0
|
|
20230814,185100,48254230,6100,6100,6100,6100,0
|
|
20230814,185000,48254230,6100,6100,6100,6100,0
|
|
20230814,184900,48254230,6100,6100,6100,6100,0
|
|
20230814,184800,48254230,6100,6100,6100,6100,0
|
|
20230814,184700,48254230,6100,6100,6100,6100,0
|
|
20230814,184600,48254230,6100,6100,6100,6100,0
|
|
20230814,184500,48254230,6100,6100,6100,6100,0
|
|
20230814,184400,48254230,6100,6100,6100,6100,0
|
|
20230814,184300,48254230,6100,6100,6100,6100,0
|
|
20230814,184200,48254230,6100,6100,6100,6100,566
|
|
20230814,184100,48254230,6100,6100,6100,6100,0
|
|
20230814,184000,48254230,6100,6100,6100,6100,0
|
|
20230814,183900,48254230,6100,6100,6100,6100,0
|
|
20230814,183800,48254230,6100,6100,6100,6100,0
|
|
20230814,183700,48254230,6100,6100,6100,6100,0
|
|
20230814,183600,48254230,6100,6100,6100,6100,0
|
|
20230814,183500,48254230,6100,6100,6100,6100,0
|
|
20230814,183400,48254230,6100,6100,6100,6100,0
|
|
20230814,183300,48254230,6100,6100,6100,6100,0
|
|
20230814,183200,48254230,6100,6100,6100,6100,0
|
|
20230814,183100,48254230,6100,6100,6100,6100,0
|
|
20230814,183000,48254230,6100,6100,6100,6100,0
|
|
20230814,182900,48254230,6100,6100,6100,6100,0
|
|
20230814,182800,48254230,6100,6100,6100,6100,0
|
|
20230814,182700,48254230,6100,6100,6100,6100,0
|
|
20230814,182600,48254230,6100,6100,6100,6100,0
|
|
20230814,182500,48254230,6100,6100,6100,6100,0
|
|
20230814,182400,48254230,6100,6100,6100,6100,0
|
|
20230814,182300,48254230,6100,6100,6100,6100,0
|
|
20230814,182200,48254230,6100,6100,6100,6100,0
|
|
20230814,182100,48254230,6100,6100,6100,6100,0
|
|
20230814,182000,48254230,6100,6100,6100,6100,0
|
|
20230814,181900,48254230,6100,6100,6100,6100,0
|
|
20230814,181800,48254230,6100,6100,6100,6100,0
|
|
20230814,181700,48254230,6100,6100,6100,6100,0
|
|
20230814,181600,48254230,6100,6100,6100,6100,0
|
|
20230814,181500,48254230,6100,6100,6100,6100,0
|
|
20230814,181400,48254230,6100,6100,6100,6100,0
|
|
20230814,181300,48254230,6100,6100,6100,6100,0
|
|
20230814,181200,48254230,6100,6100,6100,6100,566
|
|
20230814,181100,48254230,6100,6100,6100,6100,0
|
|
20230814,181000,48254230,6100,6100,6100,6100,0
|
|
20230814,180900,48254230,6100,6100,6100,6100,0
|
|
20230814,180800,48254230,6100,6100,6100,6100,0
|
|
20230814,180700,48254230,6100,6100,6100,6100,0
|
|
20230814,180600,48254230,6100,6100,6100,6100,0
|
|
20230814,180500,48254230,6100,6100,6100,6100,0
|
|
20230814,180400,48254230,6100,6100,6100,6100,0
|
|
20230814,180300,48254230,6100,6100,6100,6100,0
|
|
20230814,180200,48254230,6100,6100,6100,6100,0
|
|
20230814,180100,48254230,6100,6100,6100,6100,0
|
|
20230814,180000,48254230,6100,6100,6100,6100,0
|
|
20230814,175900,48254230,6100,6100,6100,6100,0
|
|
20230814,175800,48254230,6100,6100,6100,6100,0
|
|
20230814,175700,48254230,6100,6100,6100,6100,0
|
|
20230814,175600,48254230,6100,6100,6100,6100,0
|
|
20230814,175500,48254230,6100,6100,6100,6100,0
|
|
20230814,175400,48254230,6100,6100,6100,6100,0
|
|
20230814,175300,48254230,6100,6100,6100,6100,0
|
|
20230814,175200,48254230,6100,6100,6100,6100,0
|
|
20230814,175100,48254230,6100,6100,6100,6100,0
|
|
20230814,175000,48254230,6100,6100,6100,6100,0
|
|
20230814,174900,48254230,6100,6100,6100,6100,0
|
|
20230814,174800,48254230,6100,6100,6100,6100,0
|
|
20230814,174700,48254230,6100,6100,6100,6100,0
|
|
20230814,174600,48254230,6100,6100,6100,6100,0
|
|
20230814,174500,48254230,6100,6100,6100,6100,0
|
|
20230814,174400,48254230,6100,6100,6100,6100,0
|
|
20230814,174300,48254230,6100,6100,6100,6100,0
|
|
20230814,174200,48254230,6100,6100,6100,6100,566
|
|
20230814,174100,48254230,6100,6100,6100,6100,0
|
|
20230814,174000,48254230,6100,6100,6100,6100,0
|
|
20230814,173900,48254230,6100,6100,6100,6100,0
|
|
20230814,173800,48254230,6100,6100,6100,6100,0
|
|
20230814,173700,48254230,6100,6100,6100,6100,0
|
|
20230814,173600,48254230,6100,6100,6100,6100,0
|
|
20230814,173500,48254230,6100,6100,6100,6100,0
|
|
20230814,173400,48254230,6100,6100,6100,6100,0
|
|
20230814,173300,48254230,6100,6100,6100,6100,0
|
|
20230814,173200,48254230,6100,6100,6100,6100,0
|
|
20230814,173100,48254230,6100,6100,6100,6100,0
|
|
20230814,173000,48254230,6100,6100,6100,6100,0
|
|
20230814,172900,48254230,6100,6100,6100,6100,0
|
|
20230814,172800,48254230,6100,6100,6100,6100,0
|
|
20230814,172700,48254230,6100,6100,6100,6100,0
|
|
20230814,172600,48254230,6100,6100,6100,6100,0
|
|
20230814,172500,48254230,6100,6100,6100,6100,0
|
|
20230814,172400,48254230,6100,6100,6100,6100,0
|
|
20230814,172300,48254230,6100,6100,6100,6100,0
|
|
20230814,172200,48254230,6100,6100,6100,6100,0
|
|
20230814,172100,48254230,6100,6100,6100,6100,0
|
|
20230814,172000,48254230,6100,6100,6100,6100,0
|
|
20230814,171900,48254230,6100,6100,6100,6100,0
|
|
20230814,171800,48254230,6100,6100,6100,6100,0
|
|
20230814,171700,48254230,6100,6100,6100,6100,0
|
|
20230814,171600,48254230,6100,6100,6100,6100,0
|
|
20230814,171500,48254230,6100,6100,6100,6100,0
|
|
20230814,171400,48254230,6100,6100,6100,6100,0
|
|
20230814,171300,48254230,6100,6100,6100,6100,0
|
|
20230814,171200,48254230,6100,6100,6100,6100,566
|
|
20230814,171100,48254230,6100,6100,6100,6100,0
|
|
20230814,171000,48254230,6100,6100,6100,6100,0
|
|
20230814,170900,48254230,6100,6100,6100,6100,0
|
|
20230814,170800,48254230,6100,6100,6100,6100,0
|
|
20230814,170700,48254230,6100,6100,6100,6100,0
|
|
20230814,170600,48254230,6100,6100,6100,6100,0
|
|
20230814,170500,48254230,6100,6100,6100,6100,0
|
|
20230814,170400,48254230,6100,6100,6100,6100,0
|
|
20230814,170300,48254230,6100,6100,6100,6100,0
|
|
20230814,170200,48254230,6100,6100,6100,6100,0
|
|
20230814,170100,48254230,6100,6100,6100,6100,0
|
|
20230814,170000,48254230,6100,6100,6100,6100,0
|
|
20230814,165900,48254230,6100,6100,6100,6100,0
|
|
20230814,165800,48254230,6100,6100,6100,6100,0
|
|
20230814,165700,48254230,6100,6100,6100,6100,0
|
|
20230814,165600,48254230,6100,6100,6100,6100,0
|
|
20230814,165500,48254230,6100,6100,6100,6100,0
|
|
20230814,165400,48254230,6100,6100,6100,6100,0
|
|
20230814,165300,48254230,6100,6100,6100,6100,0
|
|
20230814,165200,48254230,6100,6100,6100,6100,0
|
|
20230814,165100,48254230,6100,6100,6100,6100,0
|
|
20230814,165000,48254230,6100,6100,6100,6100,0
|
|
20230814,164900,48254230,6100,6100,6100,6100,0
|
|
20230814,164800,48254230,6100,6100,6100,6100,0
|
|
20230814,164700,48254230,6100,6100,6100,6100,0
|
|
20230814,164600,48254230,6100,6100,6100,6100,0
|
|
20230814,164500,48254230,6100,6100,6100,6100,0
|
|
20230814,164400,48254230,6100,6100,6100,6100,0
|
|
20230814,164300,48254230,6100,6100,6100,6100,0
|
|
20230814,164200,48254230,6100,6100,6100,6100,566
|
|
20230814,164100,48254230,6100,6100,6100,6100,0
|
|
20230814,164000,48254230,6100,6100,6100,6100,0
|
|
20230814,163900,48254230,6100,6100,6100,6100,0
|
|
20230814,163800,48254230,6100,6100,6100,6100,0
|
|
20230814,163700,48254230,6100,6100,6100,6100,0
|
|
20230814,163600,48254230,6100,6100,6100,6100,0
|
|
20230814,163500,48254230,6100,6100,6100,6100,0
|
|
20230814,163400,48254230,6100,6100,6100,6100,0
|
|
20230814,163300,48254230,6100,6100,6100,6100,0
|
|
20230814,163200,48254230,6100,6100,6100,6100,0
|
|
20230814,163100,48254230,6100,6100,6100,6100,0
|
|
20230814,163000,48254230,6100,6100,6100,6100,0
|
|
20230814,162900,48254230,6100,6100,6100,6100,0
|
|
20230814,162800,48254230,6100,6100,6100,6100,0
|
|
20230814,162700,48254230,6100,6100,6100,6100,0
|
|
20230814,162600,48254230,6100,6100,6100,6100,0
|
|
20230814,162500,48254230,6100,6100,6100,6100,0
|
|
20230814,162400,48254230,6100,6100,6100,6100,0
|
|
20230814,162300,48254230,6100,6100,6100,6100,0
|
|
20230814,162200,48254230,6100,6100,6100,6100,0
|
|
20230814,162100,48254230,6100,6100,6100,6100,0
|
|
20230814,162000,48254230,6100,6100,6100,6100,0
|
|
20230814,161900,48254230,6100,6100,6100,6100,0
|
|
20230814,161800,48254230,6100,6100,6100,6100,0
|
|
20230814,161700,48254230,6100,6100,6100,6100,0
|
|
20230814,161600,48254230,6100,6100,6100,6100,0
|
|
20230814,161500,48254230,6100,6100,6100,6100,0
|
|
20230814,161400,48254230,6100,6100,6100,6100,0
|
|
20230814,161300,48254230,6100,6100,6100,6100,0
|
|
20230814,161200,48254230,6100,6100,6100,6100,566
|
|
20230814,161100,48254230,6100,6100,6100,6100,0
|
|
20230814,161000,48254230,6100,6100,6100,6100,0
|
|
20230814,160900,48254230,6100,6100,6100,6100,0
|
|
20230814,160800,48254230,6100,6100,6100,6100,0
|
|
20230814,160700,48254230,6100,6100,6100,6100,0
|
|
20230814,160600,48254230,6100,6100,6100,6100,0
|
|
20230814,160500,48254230,6100,6100,6100,6100,0
|
|
20230814,160400,48254230,6100,6100,6100,6100,0
|
|
20230814,160300,48254230,6100,6100,6100,6100,0
|
|
20230814,160200,48254230,6100,6100,6100,6100,0
|
|
20230814,160100,48254230,6100,6100,6100,6100,0
|
|
20230814,160000,48254230,6100,6100,6100,6100,0
|
|
20230814,155900,48254230,6100,6100,6100,6100,0
|
|
20230814,155800,48254230,6100,6100,6100,6100,0
|
|
20230814,155700,48254230,6100,6100,6100,6100,0
|
|
20230814,155600,48254230,6100,6100,6100,6100,0
|
|
20230814,155500,48254230,6100,6100,6100,6100,0
|
|
20230814,155400,48254230,6100,6100,6100,6100,0
|
|
20230814,155300,48254230,6100,6100,6100,6100,0
|
|
20230814,155200,48254230,6100,6100,6100,6100,0
|
|
20230814,155100,48254230,6100,6100,6100,6100,0
|
|
20230814,155000,48254230,6100,6100,6100,6100,0
|
|
20230814,154900,48254230,6100,6100,6100,6100,0
|
|
20230814,154800,48254230,6100,6100,6100,6100,0
|
|
20230814,154700,48254230,6100,6100,6100,6100,0
|
|
20230814,154600,48254230,6100,6100,6100,6100,0
|
|
20230814,154500,48254230,6100,6100,6100,6100,0
|
|
20230814,154400,48254230,6100,6100,6100,6100,0
|
|
20230814,154300,48254230,6100,6100,6100,6100,0
|
|
20230814,154200,48254230,6100,6100,6100,6100,566
|
|
20230814,154100,48254230,6100,6100,6100,6100,0
|
|
20230814,154000,48254230,6100,6100,6100,6100,0
|
|
20230814,153900,48254230,6100,6100,6100,6100,0
|
|
20230814,153800,48254230,6100,6100,6100,6100,0
|
|
20230814,153700,48254230,6100,6100,6100,6100,0
|
|
20230814,153600,48254230,6100,6100,6100,6100,0
|
|
20230814,153500,48254230,6100,6100,6100,6100,0
|
|
20230814,153400,48254230,6100,6100,6100,6100,0
|
|
20230814,153300,48254230,6100,6100,6100,6100,0
|
|
20230814,153200,48254230,6100,6100,6100,6100,0
|
|
20230814,153100,48254230,6100,6100,6100,6100,0
|
|
20230814,153000,48254230,6100,6100,6100,6100,566
|
|
20230814,152900,44801630,6110,6110,6110,6110,0
|
|
20230814,152800,44801630,6110,6110,6110,6110,0
|
|
20230814,152700,44801630,6110,6110,6110,6110,0
|
|
20230814,152600,44801630,6110,6110,6110,6110,0
|
|
20230814,152500,44801630,6110,6110,6110,6110,0
|
|
20230814,152400,44801630,6110,6110,6110,6110,0
|
|
20230814,152300,44801630,6110,6110,6110,6110,0
|
|
20230814,152200,44801630,6110,6110,6110,6110,0
|
|
20230814,152100,44801630,6110,6110,6110,6110,0
|
|
20230814,152000,44801630,6110,6110,6110,6110,0
|
|
20230814,151900,44801630,6110,6100,6110,6100,211
|
|
20230814,151800,43514520,6100,6100,6100,6100,0
|
|
20230814,151700,43514520,6100,6090,6100,6090,8
|
|
20230814,151600,43465790,6100,6100,6100,6100,0
|
|
20230814,151500,43465790,6100,6100,6100,6100,0
|
|
20230814,151400,43465790,6100,6100,6100,6100,200
|
|
20230814,151300,42245790,6100,6100,6100,6100,1
|
|
20230814,151200,42239690,6030,6090,6100,6030,117
|
|
20230814,151100,41530150,6050,6050,6050,6050,1
|
|
20230814,151000,41524100,6030,6060,6060,6030,523
|
|
20230814,150900,38369490,6100,6100,6100,6100,0
|
|
20230814,150800,38369490,6100,6100,6100,6100,0
|
|
20230814,150700,38369490,6100,6100,6100,6100,0
|
|
20230814,150600,38369490,6100,6100,6100,6100,1
|
|
20230814,150500,38363390,6120,6120,6120,6120,0
|
|
20230814,150400,38363390,6120,6120,6120,6120,0
|
|
20230814,150300,38363390,6120,6120,6120,6120,0
|
|
20230814,150200,38363390,6120,6120,6120,6120,0
|
|
20230814,150100,38363390,6120,6120,6120,6120,0
|
|
20230814,150000,38363390,6120,6120,6120,6120,0
|
|
20230814,145900,38363390,6120,6120,6120,6120,0
|
|
20230814,145800,38363390,6120,6120,6120,6120,0
|
|
20230814,145700,38363390,6120,6120,6120,6120,0
|
|
20230814,145600,38363390,6120,6120,6120,6120,0
|
|
20230814,145500,38363390,6120,6120,6120,6120,0
|
|
20230814,145400,38363390,6120,6120,6120,6120,0
|
|
20230814,145300,38363390,6120,6120,6120,6120,0
|
|
20230814,145200,38363390,6120,6120,6120,6120,0
|
|
20230814,145100,38363390,6120,6120,6120,6120,0
|
|
20230814,145000,38363390,6120,6120,6120,6120,0
|
|
20230814,144900,38363390,6120,6120,6120,6120,0
|
|
20230814,144800,38363390,6120,6120,6120,6120,0
|
|
20230814,144700,38363390,6120,6120,6120,6120,0
|
|
20230814,144600,38363390,6120,6120,6120,6120,0
|
|
20230814,144500,38363390,6120,6120,6120,6120,0
|
|
20230814,144400,38363390,6120,6120,6120,6120,0
|
|
20230814,144300,38363390,6120,6120,6120,6120,0
|
|
20230814,144200,38363390,6120,6120,6120,6120,0
|
|
20230814,144100,38363390,6120,6120,6120,6120,0
|
|
20230814,144000,38363390,6120,6120,6120,6120,0
|
|
20230814,143900,38363390,6120,6120,6120,6120,0
|
|
20230814,143800,38363390,6120,6120,6120,6120,0
|
|
20230814,143700,38363390,6120,6120,6120,6120,0
|
|
20230814,143600,38363390,6120,6100,6120,6100,118
|
|
20230814,143500,37643560,6100,6100,6100,6100,1
|
|
20230814,143400,37637460,6090,6090,6090,6090,0
|
|
20230814,143300,37637460,6090,6090,6090,6090,0
|
|
20230814,143200,37637460,6090,6090,6090,6090,0
|
|
20230814,143100,37637460,6090,6090,6090,6090,1
|
|
20230814,143000,37631370,6100,6090,6100,6090,130
|
|
20230814,142900,36838400,6100,6100,6100,6100,0
|
|
20230814,142800,36838400,6100,6100,6100,6100,0
|
|
20230814,142700,36838400,6100,6100,6100,6100,0
|
|
20230814,142600,36838400,6100,6100,6100,6100,0
|
|
20230814,142500,36838400,6100,6100,6100,6100,0
|
|
20230814,142400,36838400,6100,6100,6100,6100,0
|
|
20230814,142300,36838400,6100,6100,6100,6100,0
|
|
20230814,142200,36838400,6100,6100,6100,6100,0
|
|
20230814,142100,36838400,6100,6100,6100,6100,0
|
|
20230814,142000,36838400,6100,6100,6100,6100,0
|
|
20230814,141900,36838400,6100,6100,6100,6100,0
|
|
20230814,141800,36838400,6100,6100,6100,6100,0
|
|
20230814,141700,36838400,6100,6100,6100,6100,0
|
|
20230814,141600,36838400,6100,6100,6100,6100,0
|
|
20230814,141500,36838400,6100,6100,6100,6100,0
|
|
20230814,141400,36838400,6100,6100,6100,6100,0
|
|
20230814,141300,36838400,6100,6100,6100,6100,0
|
|
20230814,141200,36838400,6100,6100,6100,6100,0
|
|
20230814,141100,36838400,6100,6100,6100,6100,0
|
|
20230814,141000,36838400,6100,6100,6100,6100,0
|
|
20230814,140900,36838400,6100,6100,6100,6100,0
|
|
20230814,140800,36838400,6100,6100,6100,6100,0
|
|
20230814,140700,36838400,6100,6100,6100,6100,0
|
|
20230814,140600,36838400,6100,6100,6100,6100,0
|
|
20230814,140500,36838400,6100,6100,6100,6100,0
|
|
20230814,140400,36838400,6100,6100,6100,6100,0
|
|
20230814,140300,36838400,6100,6100,6100,6100,0
|
|
20230814,140200,36838400,6100,6100,6100,6100,0
|
|
20230814,140100,36838400,6100,6100,6100,6100,0
|
|
20230814,140000,36838400,6100,6100,6100,6100,0
|
|
20230814,135900,36838400,6100,6100,6100,6100,10
|
|
20230814,135800,36777400,6110,6110,6110,6110,0
|
|
20230814,135700,36777400,6110,6110,6110,6110,0
|
|
20230814,135600,36777400,6110,6110,6110,6110,0
|
|
20230814,135500,36777400,6110,6110,6110,6110,0
|
|
20230814,135400,36777400,6110,6110,6110,6110,1
|
|
20230814,135300,36771290,6100,6100,6100,6100,0
|
|
20230814,135200,36771290,6100,6100,6100,6100,0
|
|
20230814,135100,36771290,6100,6100,6100,6100,0
|
|
20230814,135000,36771290,6100,6100,6100,6100,0
|
|
20230814,134900,36771290,6100,6100,6100,6100,0
|
|
20230814,134800,36771290,6100,6100,6100,6100,0
|
|
20230814,134700,36771290,6100,6100,6100,6100,0
|
|
20230814,134600,36771290,6100,6100,6100,6100,2
|
|
20230814,134500,36759090,6110,6100,6110,6100,9
|
|
20230814,134400,36704180,6100,6070,6100,6070,370
|
|
20230814,134300,34450660,6090,6090,6090,6090,0
|
|
20230814,134200,34450660,6090,6090,6090,6090,0
|
|
20230814,134100,34450660,6090,6090,6090,6090,0
|
|
20230814,134000,34450660,6090,6090,6090,6090,0
|
|
20230814,133900,34450660,6090,6090,6090,6090,0
|
|
20230814,133800,34450660,6090,6090,6090,6090,0
|
|
20230814,133700,34450660,6090,6090,6090,6090,0
|
|
20230814,133600,34450660,6090,6090,6090,6090,0
|
|
20230814,133500,34450660,6090,6020,6090,6020,102
|
|
20230814,133400,33835560,6020,6020,6020,6020,24
|
|
20230814,133300,33691080,6030,6030,6030,6030,0
|
|
20230814,133200,33691080,6030,6030,6030,6030,0
|
|
20230814,133100,33691080,6030,6030,6030,6030,0
|
|
20230814,133000,33691080,6030,6030,6030,6030,829
|
|
20230814,132900,28692210,6030,6030,6030,6030,0
|
|
20230814,132800,28692210,6030,6030,6030,6030,0
|
|
20230814,132700,28692210,6030,6030,6030,6030,0
|
|
20230814,132600,28692210,6030,6030,6030,6030,0
|
|
20230814,132500,28692210,6030,6030,6030,6030,0
|
|
20230814,132400,28692210,6030,6030,6030,6030,0
|
|
20230814,132300,28692210,6030,6030,6030,6030,0
|
|
20230814,132200,28692210,6030,6030,6030,6030,0
|
|
20230814,132100,28692210,6030,6030,6030,6030,0
|
|
20230814,132000,28692210,6030,6030,6030,6030,0
|
|
20230814,131900,28692210,6030,6030,6030,6030,0
|
|
20230814,131800,28692210,6030,6030,6030,6030,0
|
|
20230814,131700,28692210,6030,6030,6030,6030,0
|
|
20230814,131600,28692210,6030,6030,6030,6030,0
|
|
20230814,131500,28692210,6030,6030,6030,6030,0
|
|
20230814,131400,28692210,6030,6030,6030,6030,0
|
|
20230814,131300,28692210,6030,6030,6030,6030,0
|
|
20230814,131200,28692210,6030,6030,6030,6030,0
|
|
20230814,131100,28692210,6030,6030,6030,6030,0
|
|
20230814,131000,28692210,6030,6030,6030,6030,1
|
|
20230814,130900,28686180,6020,6020,6020,6020,0
|
|
20230814,130800,28686180,6020,6020,6020,6020,0
|
|
20230814,130700,28686180,6020,6020,6020,6020,0
|
|
20230814,130600,28686180,6020,6020,6020,6020,1
|
|
20230814,130500,28680160,6030,6030,6030,6030,0
|
|
20230814,130400,28680160,6030,6030,6030,6030,0
|
|
20230814,130300,28680160,6030,6030,6030,6030,0
|
|
20230814,130200,28680160,6030,6030,6030,6030,4
|
|
20230814,130100,28656040,6030,6030,6030,6030,0
|
|
20230814,130000,28656040,6030,6030,6030,6030,0
|
|
20230814,125900,28656040,6030,6030,6030,6030,0
|
|
20230814,125800,28656040,6030,6030,6030,6030,0
|
|
20230814,125700,28656040,6030,6030,6030,6030,0
|
|
20230814,125600,28656040,6030,6030,6030,6030,0
|
|
20230814,125500,28656040,6030,6030,6030,6030,0
|
|
20230814,125400,28656040,6030,6030,6030,6030,0
|
|
20230814,125300,28656040,6030,6030,6030,6030,0
|
|
20230814,125200,28656040,6030,6030,6030,6030,0
|
|
20230814,125100,28656040,6030,6030,6030,6030,0
|
|
20230814,125000,28656040,6030,6030,6030,6030,0
|
|
20230814,124900,28656040,6030,6030,6030,6030,0
|
|
20230814,124800,28656040,6030,6030,6030,6030,0
|
|
20230814,124700,28656040,6030,6030,6030,6030,0
|
|
20230814,124600,28656040,6030,6030,6030,6030,0
|
|
20230814,124500,28656040,6030,6030,6030,6030,0
|
|
20230814,124400,28656040,6030,6030,6030,6030,0
|
|
20230814,124300,28656040,6030,6030,6030,6030,0
|
|
20230814,124200,28656040,6030,6030,6030,6030,0
|
|
20230814,124100,28656040,6030,6030,6030,6030,0
|
|
20230814,124000,28656040,6030,6030,6030,6030,0
|
|
20230814,123900,28656040,6030,6030,6030,6030,0
|
|
20230814,123800,28656040,6030,6030,6030,6030,0
|
|
20230814,123700,28656040,6030,6030,6030,6030,0
|
|
20230814,123600,28656040,6030,6030,6030,6030,0
|
|
20230814,123500,28656040,6030,6030,6030,6030,0
|
|
20230814,123400,28656040,6030,6030,6030,6030,0
|
|
20230814,123300,28656040,6030,6030,6030,6030,0
|
|
20230814,123200,28656040,6030,6030,6030,6030,0
|
|
20230814,123100,28656040,6030,6030,6030,6030,0
|
|
20230814,123000,28656040,6030,6030,6030,6030,0
|
|
20230814,122900,28656040,6030,6030,6030,6030,0
|
|
20230814,122800,28656040,6030,6030,6030,6030,1
|
|
20230814,122700,28650010,6020,6020,6020,6020,0
|
|
20230814,122600,28650010,6020,6020,6020,6020,0
|
|
20230814,122500,28650010,6020,6020,6020,6020,7
|
|
20230814,122400,28607870,6030,6030,6030,6030,0
|
|
20230814,122300,28607870,6030,6030,6030,6030,23
|
|
20230814,122200,28469180,6030,6030,6030,6030,0
|
|
20230814,122100,28469180,6030,6030,6030,6030,0
|
|
20230814,122000,28469180,6030,6030,6030,6030,0
|
|
20230814,121900,28469180,6030,6030,6030,6030,0
|
|
20230814,121800,28469180,6030,6030,6030,6030,0
|
|
20230814,121700,28469180,6030,6030,6030,6030,0
|
|
20230814,121600,28469180,6030,6030,6030,6030,0
|
|
20230814,121500,28469180,6030,6030,6030,6030,0
|
|
20230814,121400,28469180,6030,6030,6030,6030,0
|
|
20230814,121300,28469180,6030,6030,6030,6030,0
|
|
20230814,121200,28469180,6030,6030,6030,6030,0
|
|
20230814,121100,28469180,6030,6030,6030,6030,0
|
|
20230814,121000,28469180,6030,6030,6030,6030,0
|
|
20230814,120900,28469180,6030,6030,6030,6030,0
|
|
20230814,120800,28469180,6030,6030,6030,6030,0
|
|
20230814,120700,28469180,6030,6030,6030,6030,4
|
|
20230814,120600,28445060,6020,6020,6020,6020,6
|
|
20230814,120500,28408940,6020,6020,6020,6020,0
|
|
20230814,120400,28408940,6020,6020,6020,6020,0
|
|
20230814,120300,28408940,6020,6020,6020,6020,0
|
|
20230814,120200,28408940,6020,6020,6020,6020,0
|
|
20230814,120100,28408940,6020,6020,6020,6020,0
|
|
20230814,120000,28408940,6020,6020,6020,6020,10
|
|
20230814,115900,28348740,6020,6020,6020,6020,0
|
|
20230814,115800,28348740,6020,6020,6020,6020,0
|
|
20230814,115700,28348740,6020,6020,6020,6020,0
|
|
20230814,115600,28348740,6020,6020,6020,6020,0
|
|
20230814,115500,28348740,6020,6020,6020,6020,0
|
|
20230814,115400,28348740,6020,6020,6020,6020,60
|
|
20230814,115300,27987540,6020,6020,6020,6020,0
|
|
20230814,115200,27987540,6020,6020,6020,6020,10
|
|
20230814,115100,27927340,6020,6020,6020,6020,20
|
|
20230814,115000,27806940,6010,6020,6020,6010,85
|
|
20230814,114900,27296080,6030,6030,6030,6030,0
|
|
20230814,114800,27296080,6030,6030,6030,6030,0
|
|
20230814,114700,27296080,6030,6030,6030,6030,0
|
|
20230814,114600,27296080,6030,6030,6030,6030,16
|
|
20230814,114500,27199600,6030,6030,6030,6030,0
|
|
20230814,114400,27199600,6030,6030,6030,6030,0
|
|
20230814,114300,27199600,6030,6030,6030,6030,0
|
|
20230814,114200,27199600,6030,6030,6030,6030,0
|
|
20230814,114100,27199600,6030,6030,6030,6030,0
|
|
20230814,114000,27199600,6030,6030,6030,6030,0
|
|
20230814,113900,27199600,6030,6030,6030,6030,0
|
|
20230814,113800,27199600,6030,6030,6030,6030,0
|
|
20230814,113700,27199600,6030,6030,6030,6030,0
|
|
20230814,113600,27199600,6030,6030,6030,6030,0
|
|
20230814,113500,27199600,6030,6030,6030,6030,0
|
|
20230814,113400,27199600,6030,6030,6030,6030,0
|
|
20230814,113300,27199600,6030,6030,6030,6030,0
|
|
20230814,113200,27199600,6030,6030,6030,6030,0
|
|
20230814,113100,27199600,6030,6030,6030,6030,0
|
|
20230814,113000,27199600,6030,6030,6030,6030,0
|
|
20230814,112900,27199600,6030,6030,6030,6030,100
|
|
20230814,112800,26596600,6030,6030,6030,6030,0
|
|
20230814,112700,26596600,6030,6030,6030,6030,0
|
|
20230814,112600,26596600,6030,6030,6030,6030,0
|
|
20230814,112500,26596600,6030,6030,6030,6030,0
|
|
20230814,112400,26596600,6030,6030,6030,6030,0
|
|
20230814,112300,26596600,6030,6030,6030,6030,0
|
|
20230814,112200,26596600,6030,6030,6030,6030,2
|
|
20230814,112100,26584540,6030,6030,6030,6030,0
|
|
20230814,112000,26584540,6030,6030,6030,6030,1
|
|
20230814,111900,26578510,6030,6030,6030,6030,0
|
|
20230814,111800,26578510,6030,6030,6030,6030,0
|
|
20230814,111700,26578510,6030,6030,6030,6030,0
|
|
20230814,111600,26578510,6030,6030,6030,6030,0
|
|
20230814,111500,26578510,6030,6030,6030,6030,0
|
|
20230814,111400,26578510,6030,6030,6030,6030,7
|
|
20230814,111300,26536300,6020,6020,6020,6020,6
|
|
20230814,111200,26500180,6020,6020,6020,6020,0
|
|
20230814,111100,26500180,6020,6020,6020,6020,0
|
|
20230814,111000,26500180,6020,6020,6020,6020,0
|
|
20230814,110900,26500180,6020,6020,6020,6020,0
|
|
20230814,110800,26500180,6020,6020,6020,6020,0
|
|
20230814,110700,26500180,6020,6020,6020,6020,0
|
|
20230814,110600,26500180,6020,6020,6020,6020,0
|
|
20230814,110500,26500180,6020,6020,6020,6020,0
|
|
20230814,110400,26500180,6020,6020,6020,6020,0
|
|
20230814,110300,26500180,6020,6020,6020,6020,0
|
|
20230814,110200,26500180,6020,6020,6020,6020,0
|
|
20230814,110100,26500180,6020,6020,6020,6020,0
|
|
20230814,110000,26500180,6020,6020,6020,6020,0
|
|
20230814,105900,26500180,6020,6020,6020,6020,0
|
|
20230814,105800,26500180,6020,6020,6020,6020,0
|
|
20230814,105700,26500180,6020,6020,6020,6020,0
|
|
20230814,105600,26500180,6020,6020,6020,6020,0
|
|
20230814,105500,26500180,6020,6020,6020,6020,0
|
|
20230814,105400,26500180,6020,6020,6020,6020,0
|
|
20230814,105300,26500180,6020,6020,6020,6020,0
|
|
20230814,105200,26500180,6020,6020,6020,6020,0
|
|
20230814,105100,26500180,6020,6020,6020,6020,0
|
|
20230814,105000,26500180,6020,6020,6020,6020,0
|
|
20230814,104900,26500180,6020,6020,6020,6020,0
|
|
20230814,104800,26500180,6020,6020,6020,6020,0
|
|
20230814,104700,26500180,6020,6020,6020,6020,0
|
|
20230814,104600,26500180,6020,6020,6020,6020,0
|
|
20230814,104500,26500180,6020,6020,6020,6020,0
|
|
20230814,104400,26500180,6020,6020,6020,6020,0
|
|
20230814,104300,26500180,6020,6020,6020,6020,0
|
|
20230814,104200,26500180,6020,6020,6020,6020,0
|
|
20230814,104100,26500180,6020,6020,6020,6020,0
|
|
20230814,104000,26500180,6020,6020,6020,6020,0
|
|
20230814,103900,26500180,6020,6020,6020,6020,0
|
|
20230814,103800,26500180,6020,6020,6020,6020,0
|
|
20230814,103700,26500180,6020,6020,6020,6020,0
|
|
20230814,103600,26500180,6020,6020,6020,6020,0
|
|
20230814,103500,26500180,6020,6020,6020,6020,2
|
|
20230814,103400,26488140,6020,6020,6020,6020,0
|
|
20230814,103300,26488140,6020,6020,6020,6020,0
|
|
20230814,103200,26488140,6020,6020,6020,6020,0
|
|
20230814,103100,26488140,6020,6020,6020,6020,0
|
|
20230814,103000,26488140,6020,6030,6030,6020,2
|
|
20230814,102900,26476090,6020,6020,6020,6020,0
|
|
20230814,102800,26476090,6020,6020,6020,6020,0
|
|
20230814,102700,26476090,6020,6020,6020,6020,0
|
|
20230814,102600,26476090,6020,6020,6020,6020,0
|
|
20230814,102500,26476090,6020,6020,6020,6020,0
|
|
20230814,102400,26476090,6020,6020,6020,6020,0
|
|
20230814,102300,26476090,6020,6020,6020,6020,0
|
|
20230814,102200,26476090,6020,6020,6020,6020,2
|
|
20230814,102100,26464050,6030,6030,6030,6030,0
|
|
20230814,102000,26464050,6030,6030,6030,6030,0
|
|
20230814,101900,26464050,6030,6030,6030,6030,0
|
|
20230814,101800,26464050,6030,6030,6030,6030,0
|
|
20230814,101700,26464050,6030,6030,6030,6030,0
|
|
20230814,101600,26464050,6030,6030,6030,6030,0
|
|
20230814,101500,26464050,6030,6030,6030,6030,0
|
|
20230814,101400,26464050,6030,6030,6030,6030,0
|
|
20230814,101300,26464050,6030,6030,6030,6030,0
|
|
20230814,101200,26464050,6030,6030,6030,6030,0
|
|
20230814,101100,26464050,6030,6030,6030,6030,0
|
|
20230814,101000,26464050,6030,6030,6030,6030,0
|
|
20230814,100900,26464050,6030,6030,6030,6030,0
|
|
20230814,100800,26464050,6030,6030,6030,6030,0
|
|
20230814,100700,26464050,6030,6030,6030,6030,0
|
|
20230814,100600,26464050,6030,6030,6030,6030,0
|
|
20230814,100500,26464050,6030,6030,6030,6030,0
|
|
20230814,100400,26464050,6030,6030,6030,6030,0
|
|
20230814,100300,26464050,6030,6030,6030,6030,0
|
|
20230814,100200,26464050,6030,6030,6030,6030,0
|
|
20230814,100100,26464050,6030,6030,6030,6030,0
|
|
20230814,100000,26464050,6030,6030,6030,6030,10
|
|
20230814,095900,26403750,6030,6030,6030,6030,0
|
|
20230814,095800,26403750,6030,6030,6030,6030,0
|
|
20230814,095700,26403750,6030,6030,6030,6030,0
|
|
20230814,095600,26403750,6030,6030,6030,6030,0
|
|
20230814,095500,26403750,6030,6020,6030,6020,33
|
|
20230814,095400,26204790,6020,6020,6020,6020,7
|
|
20230814,095300,26162650,6030,6030,6030,6030,0
|
|
20230814,095200,26162650,6030,6030,6030,6030,0
|
|
20230814,095100,26162650,6030,6030,6030,6030,1
|
|
20230814,095000,26156620,5990,5990,5990,5990,0
|
|
20230814,094900,26156620,5990,5990,5990,5990,0
|
|
20230814,094800,26156620,5990,5990,5990,5990,350
|
|
20230814,094700,24060120,5980,5980,5980,5980,0
|
|
20230814,094600,24060120,5980,5980,5980,5980,61
|
|
20230814,094500,23695340,5980,5990,5990,5980,200
|
|
20230814,094400,22498730,5990,5990,5990,5990,297
|
|
20230814,094300,20719700,5990,6010,6010,5990,22
|
|
20230814,094200,20587680,6010,6010,6010,6010,0
|
|
20230814,094100,20587680,6010,6010,6010,6010,0
|
|
20230814,094000,20587680,6010,6010,6010,6010,0
|
|
20230814,093900,20587680,6010,6010,6010,6010,0
|
|
20230814,093800,20587680,6010,6000,6010,6000,500
|
|
20230814,093700,17585680,6000,6010,6010,6000,200
|
|
20230814,093600,16385370,6010,6010,6010,6010,0
|
|
20230814,093500,16385370,6010,6010,6010,6010,0
|
|
20230814,093400,16385370,6010,6010,6010,6010,0
|
|
20230814,093300,16385370,6010,6010,6010,6010,0
|
|
20230814,093200,16385370,6010,6010,6010,6010,0
|
|
20230814,093100,16385370,6010,6010,6010,6010,100
|
|
20230814,093000,15784370,6010,6020,6020,6010,112
|
|
20230814,092900,15111240,6010,6010,6010,6010,0
|
|
20230814,092800,15111240,6010,6010,6010,6010,0
|
|
20230814,092700,15111240,6010,6010,6030,6010,102
|
|
20230814,092600,14496220,6000,6000,6000,6000,0
|
|
20230814,092500,14496220,6000,6040,6040,6000,1000
|
|
20230814,092400,8490000,6040,6040,6040,6040,0
|
|
20230814,092300,8490000,6040,6040,6040,6040,0
|
|
20230814,092200,8490000,6040,6040,6040,6040,0
|
|
20230814,092100,8490000,6040,6040,6040,6040,0
|
|
20230814,092000,8490000,6040,6040,6040,6040,0
|
|
20230814,091900,8490000,6040,6040,6040,6040,0
|
|
20230814,091800,8490000,6040,6040,6040,6040,40
|
|
20230814,091700,8248400,6050,6050,6050,6050,0
|
|
20230814,091600,8248400,6050,6050,6050,6050,0
|
|
20230814,091500,8248400,6050,6050,6050,6050,0
|
|
20230814,091400,8248400,6050,6050,6050,6050,0
|
|
20230814,091300,8248400,6050,6050,6050,6050,3
|
|
20230814,091200,8230250,6020,6020,6020,6020,0
|
|
20230814,091100,8230250,6020,6050,6050,6020,400
|
|
20230814,091000,5815600,6060,6060,6060,6060,0
|
|
20230814,090900,5815600,6060,6060,6070,6030,550
|
|
20230814,090800,2494550,6070,6070,6070,6050,179
|
|
20230814,090700,1410070,6070,6070,6070,6070,171
|
|
20230814,090600,372100,6100,6100,6100,6100,24
|
|
20230814,090500,225700,6100,6100,6100,6100,0
|
|
20230814,090400,225700,6100,6100,6100,6100,0
|
|
20230814,090300,225700,6100,6100,6100,6100,0
|
|
20230814,090200,225700,6100,6100,6100,6100,0
|
|
20230814,090100,225700,6100,6100,6100,6100,0
|
|
20230814,090000,225700,6100,6100,6100,6100,37
|