674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201100,54713380,6240,6240,6240,6240,827
|
|
20230906,201000,54713380,6240,6240,6240,6240,0
|
|
20230906,200900,54713380,6240,6240,6240,6240,0
|
|
20230906,200800,54713380,6240,6240,6240,6240,0
|
|
20230906,200700,54713380,6240,6240,6240,6240,0
|
|
20230906,200600,54713380,6240,6240,6240,6240,0
|
|
20230906,200500,54713380,6240,6240,6240,6240,0
|
|
20230906,200400,54713380,6240,6240,6240,6240,0
|
|
20230906,200300,54713380,6240,6240,6240,6240,0
|
|
20230906,200200,54713380,6240,6240,6240,6240,0
|
|
20230906,200100,54713380,6240,6240,6240,6240,0
|
|
20230906,200000,54713380,6240,6240,6240,6240,0
|
|
20230906,195900,54713380,6240,6240,6240,6240,0
|
|
20230906,195800,54713380,6240,6240,6240,6240,0
|
|
20230906,195700,54713380,6240,6240,6240,6240,0
|
|
20230906,195600,54713380,6240,6240,6240,6240,0
|
|
20230906,195500,54713380,6240,6240,6240,6240,0
|
|
20230906,195400,54713380,6240,6240,6240,6240,0
|
|
20230906,195300,54713380,6240,6240,6240,6240,0
|
|
20230906,195200,54713380,6240,6240,6240,6240,0
|
|
20230906,195100,54713380,6240,6240,6240,6240,0
|
|
20230906,195000,54713380,6240,6240,6240,6240,0
|
|
20230906,194900,54713380,6240,6240,6240,6240,0
|
|
20230906,194800,54713380,6240,6240,6240,6240,0
|
|
20230906,194700,54713380,6240,6240,6240,6240,0
|
|
20230906,194600,54713380,6240,6240,6240,6240,0
|
|
20230906,194500,54713380,6240,6240,6240,6240,0
|
|
20230906,194400,54713380,6240,6240,6240,6240,0
|
|
20230906,194300,54713380,6240,6240,6240,6240,0
|
|
20230906,194200,54713380,6240,6240,6240,6240,0
|
|
20230906,194100,54713380,6240,6240,6240,6240,827
|
|
20230906,194000,54713380,6240,6240,6240,6240,0
|
|
20230906,193900,54713380,6240,6240,6240,6240,0
|
|
20230906,193800,54713380,6240,6240,6240,6240,0
|
|
20230906,193700,54713380,6240,6240,6240,6240,0
|
|
20230906,193600,54713380,6240,6240,6240,6240,0
|
|
20230906,193500,54713380,6240,6240,6240,6240,0
|
|
20230906,193400,54713380,6240,6240,6240,6240,0
|
|
20230906,193300,54713380,6240,6240,6240,6240,0
|
|
20230906,193200,54713380,6240,6240,6240,6240,0
|
|
20230906,193100,54713380,6240,6240,6240,6240,0
|
|
20230906,193000,54713380,6240,6240,6240,6240,0
|
|
20230906,192900,54713380,6240,6240,6240,6240,0
|
|
20230906,192800,54713380,6240,6240,6240,6240,0
|
|
20230906,192700,54713380,6240,6240,6240,6240,0
|
|
20230906,192600,54713380,6240,6240,6240,6240,0
|
|
20230906,192500,54713380,6240,6240,6240,6240,0
|
|
20230906,192400,54713380,6240,6240,6240,6240,0
|
|
20230906,192300,54713380,6240,6240,6240,6240,0
|
|
20230906,192200,54713380,6240,6240,6240,6240,0
|
|
20230906,192100,54713380,6240,6240,6240,6240,0
|
|
20230906,192000,54713380,6240,6240,6240,6240,0
|
|
20230906,191900,54713380,6240,6240,6240,6240,0
|
|
20230906,191800,54713380,6240,6240,6240,6240,0
|
|
20230906,191700,54713380,6240,6240,6240,6240,0
|
|
20230906,191600,54713380,6240,6240,6240,6240,0
|
|
20230906,191500,54713380,6240,6240,6240,6240,0
|
|
20230906,191400,54713380,6240,6240,6240,6240,0
|
|
20230906,191300,54713380,6240,6240,6240,6240,0
|
|
20230906,191200,54713380,6240,6240,6240,6240,0
|
|
20230906,191100,54713380,6240,6240,6240,6240,827
|
|
20230906,191000,54713380,6240,6240,6240,6240,0
|
|
20230906,190900,54713380,6240,6240,6240,6240,0
|
|
20230906,190800,54713380,6240,6240,6240,6240,0
|
|
20230906,190700,54713380,6240,6240,6240,6240,0
|
|
20230906,190600,54713380,6240,6240,6240,6240,0
|
|
20230906,190500,54713380,6240,6240,6240,6240,0
|
|
20230906,190400,54713380,6240,6240,6240,6240,0
|
|
20230906,190300,54713380,6240,6240,6240,6240,0
|
|
20230906,190200,54713380,6240,6240,6240,6240,0
|
|
20230906,190100,54713380,6240,6240,6240,6240,0
|
|
20230906,190000,54713380,6240,6240,6240,6240,0
|
|
20230906,185900,54713380,6240,6240,6240,6240,0
|
|
20230906,185800,54713380,6240,6240,6240,6240,0
|
|
20230906,185700,54713380,6240,6240,6240,6240,0
|
|
20230906,185600,54713380,6240,6240,6240,6240,0
|
|
20230906,185500,54713380,6240,6240,6240,6240,0
|
|
20230906,185400,54713380,6240,6240,6240,6240,0
|
|
20230906,185300,54713380,6240,6240,6240,6240,0
|
|
20230906,185200,54713380,6240,6240,6240,6240,0
|
|
20230906,185100,54713380,6240,6240,6240,6240,0
|
|
20230906,185000,54713380,6240,6240,6240,6240,0
|
|
20230906,184900,54713380,6240,6240,6240,6240,0
|
|
20230906,184800,54713380,6240,6240,6240,6240,0
|
|
20230906,184700,54713380,6240,6240,6240,6240,0
|
|
20230906,184600,54713380,6240,6240,6240,6240,0
|
|
20230906,184500,54713380,6240,6240,6240,6240,0
|
|
20230906,184400,54713380,6240,6240,6240,6240,0
|
|
20230906,184300,54713380,6240,6240,6240,6240,0
|
|
20230906,184200,54713380,6240,6240,6240,6240,0
|
|
20230906,184100,54713380,6240,6240,6240,6240,827
|
|
20230906,184000,54713380,6240,6240,6240,6240,0
|
|
20230906,183900,54713380,6240,6240,6240,6240,0
|
|
20230906,183800,54713380,6240,6240,6240,6240,0
|
|
20230906,183700,54713380,6240,6240,6240,6240,0
|
|
20230906,183600,54713380,6240,6240,6240,6240,0
|
|
20230906,183500,54713380,6240,6240,6240,6240,0
|
|
20230906,183400,54713380,6240,6240,6240,6240,0
|
|
20230906,183300,54713380,6240,6240,6240,6240,0
|
|
20230906,183200,54713380,6240,6240,6240,6240,0
|
|
20230906,183100,54713380,6240,6240,6240,6240,0
|
|
20230906,183000,54713380,6240,6240,6240,6240,0
|
|
20230906,182900,54713380,6240,6240,6240,6240,0
|
|
20230906,182800,54713380,6240,6240,6240,6240,0
|
|
20230906,182700,54713380,6240,6240,6240,6240,0
|
|
20230906,182600,54713380,6240,6240,6240,6240,0
|
|
20230906,182500,54713380,6240,6240,6240,6240,0
|
|
20230906,182400,54713380,6240,6240,6240,6240,0
|
|
20230906,182300,54713380,6240,6240,6240,6240,0
|
|
20230906,182200,54713380,6240,6240,6240,6240,0
|
|
20230906,182100,54713380,6240,6240,6240,6240,0
|
|
20230906,182000,54713380,6240,6240,6240,6240,0
|
|
20230906,181900,54713380,6240,6240,6240,6240,0
|
|
20230906,181800,54713380,6240,6240,6240,6240,0
|
|
20230906,181700,54713380,6240,6240,6240,6240,0
|
|
20230906,181600,54713380,6240,6240,6240,6240,0
|
|
20230906,181500,54713380,6240,6240,6240,6240,0
|
|
20230906,181400,54713380,6240,6240,6240,6240,0
|
|
20230906,181300,54713380,6240,6240,6240,6240,0
|
|
20230906,181200,54713380,6240,6240,6240,6240,0
|
|
20230906,181100,54713380,6240,6240,6240,6240,827
|
|
20230906,181000,54713380,6240,6240,6240,6240,0
|
|
20230906,180900,54713380,6240,6240,6240,6240,0
|
|
20230906,180800,54713380,6240,6240,6240,6240,0
|
|
20230906,180700,54713380,6240,6240,6240,6240,0
|
|
20230906,180600,54713380,6240,6240,6240,6240,0
|
|
20230906,180500,54713380,6240,6240,6240,6240,0
|
|
20230906,180400,54713380,6240,6240,6240,6240,0
|
|
20230906,180300,54713380,6240,6240,6240,6240,0
|
|
20230906,180200,54713380,6240,6240,6240,6240,0
|
|
20230906,180100,54713380,6240,6240,6240,6240,0
|
|
20230906,180000,54713380,6240,6240,6240,6240,0
|
|
20230906,175900,54713380,6240,6240,6240,6240,0
|
|
20230906,175800,54713380,6240,6240,6240,6240,0
|
|
20230906,175700,54713380,6240,6240,6240,6240,0
|
|
20230906,175600,54713380,6240,6240,6240,6240,0
|
|
20230906,175500,54713380,6240,6240,6240,6240,0
|
|
20230906,175400,54713380,6240,6240,6240,6240,0
|
|
20230906,175300,54713380,6240,6240,6240,6240,0
|
|
20230906,175200,54713380,6240,6240,6240,6240,0
|
|
20230906,175100,54713380,6240,6240,6240,6240,0
|
|
20230906,175000,54713380,6240,6240,6240,6240,0
|
|
20230906,174900,54713380,6240,6240,6240,6240,0
|
|
20230906,174800,54713380,6240,6240,6240,6240,0
|
|
20230906,174700,54713380,6240,6240,6240,6240,0
|
|
20230906,174600,54713380,6240,6240,6240,6240,0
|
|
20230906,174500,54713380,6240,6240,6240,6240,0
|
|
20230906,174400,54713380,6240,6240,6240,6240,0
|
|
20230906,174300,54713380,6240,6240,6240,6240,0
|
|
20230906,174200,54713380,6240,6240,6240,6240,0
|
|
20230906,174100,54713380,6240,6240,6240,6240,827
|
|
20230906,174000,54713380,6240,6240,6240,6240,0
|
|
20230906,173900,54713380,6240,6240,6240,6240,0
|
|
20230906,173800,54713380,6240,6240,6240,6240,0
|
|
20230906,173700,54713380,6240,6240,6240,6240,0
|
|
20230906,173600,54713380,6240,6240,6240,6240,0
|
|
20230906,173500,54713380,6240,6240,6240,6240,0
|
|
20230906,173400,54713380,6240,6240,6240,6240,0
|
|
20230906,173300,54713380,6240,6240,6240,6240,0
|
|
20230906,173200,54713380,6240,6240,6240,6240,0
|
|
20230906,173100,54713380,6240,6240,6240,6240,0
|
|
20230906,173000,54713380,6240,6240,6240,6240,0
|
|
20230906,172900,54713380,6240,6240,6240,6240,0
|
|
20230906,172800,54713380,6240,6240,6240,6240,0
|
|
20230906,172700,54713380,6240,6240,6240,6240,0
|
|
20230906,172600,54713380,6240,6240,6240,6240,0
|
|
20230906,172500,54713380,6240,6240,6240,6240,0
|
|
20230906,172400,54713380,6240,6240,6240,6240,0
|
|
20230906,172300,54713380,6240,6240,6240,6240,0
|
|
20230906,172200,54713380,6240,6240,6240,6240,0
|
|
20230906,172100,54713380,6240,6240,6240,6240,0
|
|
20230906,172000,54713380,6240,6240,6240,6240,0
|
|
20230906,171900,54713380,6240,6240,6240,6240,0
|
|
20230906,171800,54713380,6240,6240,6240,6240,0
|
|
20230906,171700,54713380,6240,6240,6240,6240,0
|
|
20230906,171600,54713380,6240,6240,6240,6240,0
|
|
20230906,171500,54713380,6240,6240,6240,6240,0
|
|
20230906,171400,54713380,6240,6240,6240,6240,0
|
|
20230906,171300,54713380,6240,6240,6240,6240,0
|
|
20230906,171200,54713380,6240,6240,6240,6240,0
|
|
20230906,171100,54713380,6240,6240,6240,6240,827
|
|
20230906,171000,54713380,6240,6240,6240,6240,0
|
|
20230906,170900,54713380,6240,6240,6240,6240,0
|
|
20230906,170800,54713380,6240,6240,6240,6240,0
|
|
20230906,170700,54713380,6240,6240,6240,6240,0
|
|
20230906,170600,54713380,6240,6240,6240,6240,0
|
|
20230906,170500,54713380,6240,6240,6240,6240,0
|
|
20230906,170400,54713380,6240,6240,6240,6240,0
|
|
20230906,170300,54713380,6240,6240,6240,6240,0
|
|
20230906,170200,54713380,6240,6240,6240,6240,0
|
|
20230906,170100,54713380,6240,6240,6240,6240,0
|
|
20230906,170000,54713380,6240,6240,6240,6240,0
|
|
20230906,165900,54713380,6240,6240,6240,6240,0
|
|
20230906,165800,54713380,6240,6240,6240,6240,0
|
|
20230906,165700,54713380,6240,6240,6240,6240,0
|
|
20230906,165600,54713380,6240,6240,6240,6240,0
|
|
20230906,165500,54713380,6240,6240,6240,6240,0
|
|
20230906,165400,54713380,6240,6240,6240,6240,0
|
|
20230906,165300,54713380,6240,6240,6240,6240,0
|
|
20230906,165200,54713380,6240,6240,6240,6240,0
|
|
20230906,165100,54713380,6240,6240,6240,6240,0
|
|
20230906,165000,54713380,6240,6240,6240,6240,0
|
|
20230906,164900,54713380,6240,6240,6240,6240,0
|
|
20230906,164800,54713380,6240,6240,6240,6240,0
|
|
20230906,164700,54713380,6240,6240,6240,6240,0
|
|
20230906,164600,54713380,6240,6240,6240,6240,0
|
|
20230906,164500,54713380,6240,6240,6240,6240,0
|
|
20230906,164400,54713380,6240,6240,6240,6240,0
|
|
20230906,164300,54713380,6240,6240,6240,6240,0
|
|
20230906,164200,54713380,6240,6240,6240,6240,0
|
|
20230906,164100,54713380,6240,6240,6240,6240,827
|
|
20230906,164000,54713380,6240,6240,6240,6240,0
|
|
20230906,163900,54713380,6240,6240,6240,6240,0
|
|
20230906,163800,54713380,6240,6240,6240,6240,0
|
|
20230906,163700,54713380,6240,6240,6240,6240,0
|
|
20230906,163600,54713380,6240,6240,6240,6240,0
|
|
20230906,163500,54713380,6240,6240,6240,6240,0
|
|
20230906,163400,54713380,6240,6240,6240,6240,0
|
|
20230906,163300,54713380,6240,6240,6240,6240,0
|
|
20230906,163200,54713380,6240,6240,6240,6240,0
|
|
20230906,163100,54713380,6240,6240,6240,6240,0
|
|
20230906,163000,54713380,6240,6240,6240,6240,0
|
|
20230906,162900,54713380,6240,6240,6240,6240,0
|
|
20230906,162800,54713380,6240,6240,6240,6240,0
|
|
20230906,162700,54713380,6240,6240,6240,6240,0
|
|
20230906,162600,54713380,6240,6240,6240,6240,0
|
|
20230906,162500,54713380,6240,6240,6240,6240,0
|
|
20230906,162400,54713380,6240,6240,6240,6240,0
|
|
20230906,162300,54713380,6240,6240,6240,6240,0
|
|
20230906,162200,54713380,6240,6240,6240,6240,0
|
|
20230906,162100,54713380,6240,6240,6240,6240,0
|
|
20230906,162000,54713380,6240,6240,6240,6240,0
|
|
20230906,161900,54713380,6240,6240,6240,6240,0
|
|
20230906,161800,54713380,6240,6240,6240,6240,0
|
|
20230906,161700,54713380,6240,6240,6240,6240,0
|
|
20230906,161600,54713380,6240,6240,6240,6240,0
|
|
20230906,161500,54713380,6240,6240,6240,6240,0
|
|
20230906,161400,54713380,6240,6240,6240,6240,0
|
|
20230906,161300,54713380,6240,6240,6240,6240,0
|
|
20230906,161200,54713380,6240,6240,6240,6240,0
|
|
20230906,161100,54713380,6240,6240,6240,6240,827
|
|
20230906,161000,54713380,6240,6240,6240,6240,0
|
|
20230906,160900,54713380,6240,6240,6240,6240,0
|
|
20230906,160800,54713380,6240,6240,6240,6240,0
|
|
20230906,160700,54713380,6240,6240,6240,6240,0
|
|
20230906,160600,54713380,6240,6240,6240,6240,0
|
|
20230906,160500,54713380,6240,6240,6240,6240,0
|
|
20230906,160400,54713380,6240,6240,6240,6240,0
|
|
20230906,160300,54713380,6240,6240,6240,6240,0
|
|
20230906,160200,54713380,6240,6240,6240,6240,0
|
|
20230906,160100,54713380,6240,6240,6240,6240,0
|
|
20230906,160000,54713380,6240,6240,6240,6240,0
|
|
20230906,155900,54713380,6240,6240,6240,6240,0
|
|
20230906,155800,54713380,6240,6240,6240,6240,0
|
|
20230906,155700,54713380,6240,6240,6240,6240,0
|
|
20230906,155600,54713380,6240,6240,6240,6240,0
|
|
20230906,155500,54713380,6240,6240,6240,6240,0
|
|
20230906,155400,54713380,6240,6240,6240,6240,0
|
|
20230906,155300,54713380,6240,6240,6240,6240,0
|
|
20230906,155200,54713380,6240,6240,6240,6240,0
|
|
20230906,155100,54713380,6240,6240,6240,6240,0
|
|
20230906,155000,54713380,6240,6240,6240,6240,0
|
|
20230906,154900,54713380,6240,6240,6240,6240,0
|
|
20230906,154800,54713380,6240,6240,6240,6240,0
|
|
20230906,154700,54713380,6240,6240,6240,6240,0
|
|
20230906,154600,54713380,6240,6240,6240,6240,0
|
|
20230906,154500,54713380,6240,6240,6240,6240,0
|
|
20230906,154400,54713380,6240,6240,6240,6240,0
|
|
20230906,154300,54713380,6240,6240,6240,6240,0
|
|
20230906,154200,54713380,6240,6240,6240,6240,0
|
|
20230906,154100,54713380,6240,6240,6240,6240,827
|
|
20230906,154000,54713380,6240,6240,6240,6240,0
|
|
20230906,153900,54713380,6240,6240,6240,6240,0
|
|
20230906,153800,54713380,6240,6240,6240,6240,0
|
|
20230906,153700,54713380,6240,6240,6240,6240,0
|
|
20230906,153600,54713380,6240,6240,6240,6240,0
|
|
20230906,153500,54713380,6240,6240,6240,6240,0
|
|
20230906,153400,54713380,6240,6240,6240,6240,0
|
|
20230906,153300,54713380,6240,6240,6240,6240,0
|
|
20230906,153200,54713380,6240,6240,6240,6240,0
|
|
20230906,153100,54713380,6240,6240,6240,6240,0
|
|
20230906,153000,54713380,6240,6240,6240,6240,827
|
|
20230906,152900,49552900,6160,6160,6160,6160,0
|
|
20230906,152800,49552900,6160,6160,6160,6160,0
|
|
20230906,152700,49552900,6160,6160,6160,6160,0
|
|
20230906,152600,49552900,6160,6160,6160,6160,0
|
|
20230906,152500,49552900,6160,6160,6160,6160,0
|
|
20230906,152400,49552900,6160,6160,6160,6160,0
|
|
20230906,152300,49552900,6160,6160,6160,6160,0
|
|
20230906,152200,49552900,6160,6160,6160,6160,0
|
|
20230906,152100,49552900,6160,6160,6160,6160,0
|
|
20230906,152000,49552900,6160,6160,6160,6160,0
|
|
20230906,151900,49552900,6160,6160,6160,6160,0
|
|
20230906,151800,49552900,6160,6160,6160,6160,0
|
|
20230906,151700,49552900,6160,6160,6160,6160,0
|
|
20230906,151600,49552900,6160,6160,6160,6160,0
|
|
20230906,151500,49552900,6160,6150,6160,6150,4
|
|
20230906,151400,49528290,6160,6160,6160,6160,0
|
|
20230906,151300,49528290,6160,6130,6160,6110,104
|
|
20230906,151200,48892450,6160,6160,6160,6160,1
|
|
20230906,151100,48886290,6110,6110,6110,6110,0
|
|
20230906,151000,48886290,6110,6110,6110,6110,0
|
|
20230906,150900,48886290,6110,6110,6110,6110,0
|
|
20230906,150800,48886290,6110,6110,6110,6110,0
|
|
20230906,150700,48886290,6110,6110,6110,6110,0
|
|
20230906,150600,48886290,6110,6110,6110,6110,0
|
|
20230906,150500,48886290,6110,6110,6110,6110,0
|
|
20230906,150400,48886290,6110,6110,6110,6110,0
|
|
20230906,150300,48886290,6110,6110,6110,6110,0
|
|
20230906,150200,48886290,6110,6110,6110,6110,0
|
|
20230906,150100,48886290,6110,6110,6110,6110,0
|
|
20230906,150000,48886290,6110,6110,6110,6110,0
|
|
20230906,145900,48886290,6110,6110,6110,6110,0
|
|
20230906,145800,48886290,6110,6110,6110,6110,0
|
|
20230906,145700,48886290,6110,6120,6120,6110,13
|
|
20230906,145600,48806780,6110,6110,6110,6110,0
|
|
20230906,145500,48806780,6110,6110,6110,6110,58
|
|
20230906,145400,48452400,6110,6110,6110,6110,10
|
|
20230906,145300,48391300,6160,6160,6160,6160,0
|
|
20230906,145200,48391300,6160,6160,6160,6160,0
|
|
20230906,145100,48391300,6160,6160,6160,6160,0
|
|
20230906,145000,48391300,6160,6160,6160,6160,0
|
|
20230906,144900,48391300,6160,6160,6160,6160,0
|
|
20230906,144800,48391300,6160,6140,6160,6140,316
|
|
20230906,144700,46451040,6090,6090,6090,6090,0
|
|
20230906,144600,46451040,6090,6090,6090,6090,41
|
|
20230906,144500,46201350,6140,6140,6140,6140,0
|
|
20230906,144400,46201350,6140,6140,6140,6140,0
|
|
20230906,144300,46201350,6140,6140,6140,6140,0
|
|
20230906,144200,46201350,6140,6130,6140,6130,30
|
|
20230906,144100,46017440,6100,6100,6100,6100,1000
|
|
20230906,144000,39917440,6100,6100,6100,6100,0
|
|
20230906,143900,39917440,6100,6100,6100,6100,0
|
|
20230906,143800,39917440,6100,6110,6110,6100,37
|
|
20230906,143700,39691440,6160,6160,6160,6160,0
|
|
20230906,143600,39691440,6160,6160,6160,6160,0
|
|
20230906,143500,39691440,6160,6160,6160,6160,0
|
|
20230906,143400,39691440,6160,6160,6160,6160,0
|
|
20230906,143300,39691440,6160,6160,6160,6160,0
|
|
20230906,143200,39691440,6160,6160,6160,6160,0
|
|
20230906,143100,39691440,6160,6160,6160,6160,0
|
|
20230906,143000,39691440,6160,6160,6160,6160,0
|
|
20230906,142900,39691440,6160,6160,6160,6160,0
|
|
20230906,142800,39691440,6160,6160,6160,6160,3
|
|
20230906,142700,39672960,6100,6140,6140,6100,215
|
|
20230906,142600,38361290,6140,6140,6140,6140,0
|
|
20230906,142500,38361290,6140,6140,6140,6140,0
|
|
20230906,142400,38361290,6140,6140,6140,6140,0
|
|
20230906,142300,38361290,6140,6140,6140,6140,1
|
|
20230906,142200,38355150,6140,6140,6140,6140,0
|
|
20230906,142100,38355150,6140,6150,6160,6140,701
|
|
20230906,142000,34043910,6150,6150,6150,6150,0
|
|
20230906,141900,34043910,6150,6150,6150,6150,0
|
|
20230906,141800,34043910,6150,6150,6150,6150,0
|
|
20230906,141700,34043910,6150,6150,6150,6150,0
|
|
20230906,141600,34043910,6150,6150,6150,6150,0
|
|
20230906,141500,34043910,6150,6150,6150,6150,1
|
|
20230906,141400,34037760,6100,6100,6100,6100,0
|
|
20230906,141300,34037760,6100,6100,6100,6100,0
|
|
20230906,141200,34037760,6100,6100,6100,6100,2
|
|
20230906,141100,34025560,6110,6110,6110,6110,0
|
|
20230906,141000,34025560,6110,6110,6110,6110,0
|
|
20230906,140900,34025560,6110,6110,6110,6110,150
|
|
20230906,140800,33109060,6110,6160,6160,6110,1650
|
|
20230906,140700,23026960,6170,6170,6170,6170,0
|
|
20230906,140600,23026960,6170,6170,6170,6170,0
|
|
20230906,140500,23026960,6170,6170,6170,6170,0
|
|
20230906,140400,23026960,6170,6170,6170,6170,0
|
|
20230906,140300,23026960,6170,6170,6170,6170,0
|
|
20230906,140200,23026960,6170,6170,6170,6170,0
|
|
20230906,140100,23026960,6170,6170,6170,6170,0
|
|
20230906,140000,23026960,6170,6170,6170,6170,0
|
|
20230906,135900,23026960,6170,6170,6170,6170,0
|
|
20230906,135800,23026960,6170,6170,6170,6170,0
|
|
20230906,135700,23026960,6170,6170,6170,6170,0
|
|
20230906,135600,23026960,6170,6170,6170,6170,0
|
|
20230906,135500,23026960,6170,6170,6170,6170,0
|
|
20230906,135400,23026960,6170,6170,6170,6170,0
|
|
20230906,135300,23026960,6170,6170,6170,6170,0
|
|
20230906,135200,23026960,6170,6170,6170,6170,0
|
|
20230906,135100,23026960,6170,6170,6170,6170,0
|
|
20230906,135000,23026960,6170,6170,6170,6170,0
|
|
20230906,134900,23026960,6170,6170,6170,6170,0
|
|
20230906,134800,23026960,6170,6170,6170,6170,0
|
|
20230906,134700,23026960,6170,6170,6170,6170,0
|
|
20230906,134600,23026960,6170,6170,6170,6170,0
|
|
20230906,134500,23026960,6170,6170,6170,6170,0
|
|
20230906,134400,23026960,6170,6170,6170,6170,0
|
|
20230906,134300,23026960,6170,6170,6170,6170,0
|
|
20230906,134200,23026960,6170,6170,6170,6170,0
|
|
20230906,134100,23026960,6170,6170,6170,6170,0
|
|
20230906,134000,23026960,6170,6170,6170,6170,0
|
|
20230906,133900,23026960,6170,6170,6170,6170,0
|
|
20230906,133800,23026960,6170,6170,6170,6170,0
|
|
20230906,133700,23026960,6170,6170,6170,6170,0
|
|
20230906,133600,23026960,6170,6160,6170,6160,16
|
|
20230906,133500,22928270,6170,6170,6170,6170,0
|
|
20230906,133400,22928270,6170,6130,6170,6130,189
|
|
20230906,133300,21769510,6130,6130,6130,6130,0
|
|
20230906,133200,21769510,6130,6130,6130,6130,0
|
|
20230906,133100,21769510,6130,6130,6130,6130,0
|
|
20230906,133000,21769510,6130,6130,6130,6130,0
|
|
20230906,132900,21769510,6130,6130,6130,6130,0
|
|
20230906,132800,21769510,6130,6130,6130,6130,0
|
|
20230906,132700,21769510,6130,6130,6130,6130,0
|
|
20230906,132600,21769510,6130,6130,6130,6130,0
|
|
20230906,132500,21769510,6130,6130,6130,6130,0
|
|
20230906,132400,21769510,6130,6130,6130,6130,0
|
|
20230906,132300,21769510,6130,6130,6130,6130,0
|
|
20230906,132200,21769510,6130,6130,6130,6130,0
|
|
20230906,132100,21769510,6130,6130,6130,6130,0
|
|
20230906,132000,21769510,6130,6130,6130,6130,0
|
|
20230906,131900,21769510,6130,6130,6130,6130,0
|
|
20230906,131800,21769510,6130,6130,6130,6130,0
|
|
20230906,131700,21769510,6130,6130,6130,6130,0
|
|
20230906,131600,21769510,6130,6130,6130,6130,0
|
|
20230906,131500,21769510,6130,6130,6130,6130,0
|
|
20230906,131400,21769510,6130,6130,6130,6130,1
|
|
20230906,131300,21763380,6100,6100,6100,6100,0
|
|
20230906,131200,21763380,6100,6100,6100,6100,0
|
|
20230906,131100,21763380,6100,6100,6100,6100,0
|
|
20230906,131000,21763380,6100,6100,6100,6100,0
|
|
20230906,130900,21763380,6100,6100,6100,6100,0
|
|
20230906,130800,21763380,6100,6100,6100,6100,0
|
|
20230906,130700,21763380,6100,6110,6110,6100,10
|
|
20230906,130600,21702330,6120,6120,6120,6120,0
|
|
20230906,130500,21702330,6120,6120,6120,6120,15
|
|
20230906,130400,21610530,6100,6100,6100,6100,0
|
|
20230906,130300,21610530,6100,6100,6100,6100,0
|
|
20230906,130200,21610530,6100,6100,6100,6100,0
|
|
20230906,130100,21610530,6100,6100,6100,6100,0
|
|
20230906,130000,21610530,6100,6100,6100,6100,0
|
|
20230906,125900,21610530,6100,6100,6100,6100,0
|
|
20230906,125800,21610530,6100,6100,6100,6100,0
|
|
20230906,125700,21610530,6100,6100,6100,6100,0
|
|
20230906,125600,21610530,6100,6100,6100,6100,0
|
|
20230906,125500,21610530,6100,6100,6100,6100,0
|
|
20230906,125400,21610530,6100,6100,6100,6100,0
|
|
20230906,125300,21610530,6100,6100,6100,6100,40
|
|
20230906,125200,21366530,6080,6080,6080,6080,0
|
|
20230906,125100,21366530,6080,6080,6080,6080,0
|
|
20230906,125000,21366530,6080,6080,6080,6080,0
|
|
20230906,124900,21366530,6080,6080,6080,6080,0
|
|
20230906,124800,21366530,6080,6080,6080,6080,0
|
|
20230906,124700,21366530,6080,6080,6080,6080,0
|
|
20230906,124600,21366530,6080,6080,6080,6080,0
|
|
20230906,124500,21366530,6080,6080,6080,6080,0
|
|
20230906,124400,21366530,6080,6080,6080,6080,0
|
|
20230906,124300,21366530,6080,6080,6080,6080,0
|
|
20230906,124200,21366530,6080,6080,6080,6080,0
|
|
20230906,124100,21366530,6080,6080,6080,6080,0
|
|
20230906,124000,21366530,6080,6080,6080,6080,0
|
|
20230906,123900,21366530,6080,6080,6080,6080,0
|
|
20230906,123800,21366530,6080,6080,6080,6080,0
|
|
20230906,123700,21366530,6080,6080,6080,6080,0
|
|
20230906,123600,21366530,6080,6080,6080,6080,0
|
|
20230906,123500,21366530,6080,6080,6080,6080,0
|
|
20230906,123400,21366530,6080,6080,6080,6080,0
|
|
20230906,123300,21366530,6080,6080,6080,6080,0
|
|
20230906,123200,21366530,6080,6080,6080,6080,0
|
|
20230906,123100,21366530,6080,6080,6080,6080,0
|
|
20230906,123000,21366530,6080,6080,6080,6080,0
|
|
20230906,122900,21366530,6080,6080,6080,6080,0
|
|
20230906,122800,21366530,6080,6080,6080,6080,0
|
|
20230906,122700,21366530,6080,6080,6080,6080,0
|
|
20230906,122600,21366530,6080,6080,6080,6080,0
|
|
20230906,122500,21366530,6080,6080,6080,6080,0
|
|
20230906,122400,21366530,6080,6080,6080,6080,0
|
|
20230906,122300,21366530,6080,6080,6080,6080,0
|
|
20230906,122200,21366530,6080,6080,6080,6080,0
|
|
20230906,122100,21366530,6080,6080,6080,6080,0
|
|
20230906,122000,21366530,6080,6080,6080,6080,0
|
|
20230906,121900,21366530,6080,6080,6080,6080,14
|
|
20230906,121800,21281410,6080,6080,6080,6080,0
|
|
20230906,121700,21281410,6080,6100,6100,6080,268
|
|
20230906,121600,19648350,6100,6100,6100,6100,0
|
|
20230906,121500,19648350,6100,6100,6100,6100,0
|
|
20230906,121400,19648350,6100,6100,6100,6100,0
|
|
20230906,121300,19648350,6100,6100,6100,6100,10
|
|
20230906,121200,19587350,6130,6130,6130,6130,0
|
|
20230906,121100,19587350,6130,6130,6130,6130,0
|
|
20230906,121000,19587350,6130,6130,6130,6130,0
|
|
20230906,120900,19587350,6130,6130,6130,6130,0
|
|
20230906,120800,19587350,6130,6130,6130,6130,0
|
|
20230906,120700,19587350,6130,6130,6130,6130,0
|
|
20230906,120600,19587350,6130,6130,6130,6130,0
|
|
20230906,120500,19587350,6130,6130,6130,6130,0
|
|
20230906,120400,19587350,6130,6130,6130,6130,0
|
|
20230906,120300,19587350,6130,6130,6130,6130,0
|
|
20230906,120200,19587350,6130,6130,6130,6130,0
|
|
20230906,120100,19587350,6130,6130,6130,6130,0
|
|
20230906,120000,19587350,6130,6130,6130,6130,0
|
|
20230906,115900,19587350,6130,6130,6130,6130,0
|
|
20230906,115800,19587350,6130,6130,6130,6130,0
|
|
20230906,115700,19587350,6130,6130,6130,6130,0
|
|
20230906,115600,19587350,6130,6130,6130,6130,0
|
|
20230906,115500,19587350,6130,6130,6130,6130,0
|
|
20230906,115400,19587350,6130,6130,6130,6130,0
|
|
20230906,115300,19587350,6130,6130,6130,6130,0
|
|
20230906,115200,19587350,6130,6130,6130,6130,0
|
|
20230906,115100,19587350,6130,6130,6130,6130,0
|
|
20230906,115000,19587350,6130,6130,6130,6130,0
|
|
20230906,114900,19587350,6130,6130,6130,6130,0
|
|
20230906,114800,19587350,6130,6130,6130,6130,0
|
|
20230906,114700,19587350,6130,6130,6130,6130,1
|
|
20230906,114600,19581220,6100,6130,6130,6100,40
|
|
20230906,114500,19337190,6100,6100,6100,6100,33
|
|
20230906,114400,19135890,6130,6130,6130,6130,19
|
|
20230906,114300,19019420,6130,6100,6130,6100,10
|
|
20230906,114200,18958390,6110,6110,6110,6110,0
|
|
20230906,114100,18958390,6110,6110,6110,6110,0
|
|
20230906,114000,18958390,6110,6110,6110,6110,0
|
|
20230906,113900,18958390,6110,6110,6110,6110,0
|
|
20230906,113800,18958390,6110,6140,6140,6110,182
|
|
20230906,113700,17843970,6150,6150,6150,6150,1
|
|
20230906,113600,17837820,6160,6160,6160,6160,0
|
|
20230906,113500,17837820,6160,6160,6160,6160,0
|
|
20230906,113400,17837820,6160,6160,6160,6160,0
|
|
20230906,113300,17837820,6160,6160,6160,6160,0
|
|
20230906,113200,17837820,6160,6160,6160,6160,0
|
|
20230906,113100,17837820,6160,6160,6160,6160,0
|
|
20230906,113000,17837820,6160,6160,6160,6160,0
|
|
20230906,112900,17837820,6160,6160,6160,6160,0
|
|
20230906,112800,17837820,6160,6160,6160,6160,1
|
|
20230906,112700,17831660,6140,6140,6140,6140,0
|
|
20230906,112600,17831660,6140,6140,6140,6140,0
|
|
20230906,112500,17831660,6140,6140,6140,6140,0
|
|
20230906,112400,17831660,6140,6140,6140,6140,0
|
|
20230906,112300,17831660,6140,6140,6140,6140,0
|
|
20230906,112200,17831660,6140,6140,6140,6140,0
|
|
20230906,112100,17831660,6140,6140,6140,6140,0
|
|
20230906,112000,17831660,6140,6140,6140,6140,0
|
|
20230906,111900,17831660,6140,6140,6140,6140,0
|
|
20230906,111800,17831660,6140,6140,6140,6140,0
|
|
20230906,111700,17831660,6140,6140,6140,6140,0
|
|
20230906,111600,17831660,6140,6140,6140,6140,0
|
|
20230906,111500,17831660,6140,6140,6140,6140,0
|
|
20230906,111400,17831660,6140,6140,6140,6140,0
|
|
20230906,111300,17831660,6140,6140,6140,6140,0
|
|
20230906,111200,17831660,6140,6140,6140,6140,0
|
|
20230906,111100,17831660,6140,6140,6140,6140,0
|
|
20230906,111000,17831660,6140,6140,6140,6140,0
|
|
20230906,110900,17831660,6140,6140,6140,6140,0
|
|
20230906,110800,17831660,6140,6140,6140,6140,0
|
|
20230906,110700,17831660,6140,6140,6140,6140,0
|
|
20230906,110600,17831660,6140,6140,6140,6140,2
|
|
20230906,110500,17819380,6170,6170,6170,6170,0
|
|
20230906,110400,17819380,6170,6170,6170,6170,0
|
|
20230906,110300,17819380,6170,6170,6170,6170,0
|
|
20230906,110200,17819380,6170,6170,6170,6170,0
|
|
20230906,110100,17819380,6170,6170,6170,6170,0
|
|
20230906,110000,17819380,6170,6170,6170,6170,0
|
|
20230906,105900,17819380,6170,6170,6170,6170,0
|
|
20230906,105800,17819380,6170,6170,6170,6170,0
|
|
20230906,105700,17819380,6170,6170,6170,6170,0
|
|
20230906,105600,17819380,6170,6170,6170,6170,0
|
|
20230906,105500,17819380,6170,6170,6170,6170,0
|
|
20230906,105400,17819380,6170,6170,6170,6170,0
|
|
20230906,105300,17819380,6170,6170,6170,6170,0
|
|
20230906,105200,17819380,6170,6170,6170,6170,0
|
|
20230906,105100,17819380,6170,6170,6170,6170,0
|
|
20230906,105000,17819380,6170,6170,6170,6170,0
|
|
20230906,104900,17819380,6170,6170,6170,6170,0
|
|
20230906,104800,17819380,6170,6170,6170,6170,0
|
|
20230906,104700,17819380,6170,6170,6170,6170,0
|
|
20230906,104600,17819380,6170,6170,6170,6170,0
|
|
20230906,104500,17819380,6170,6170,6170,6170,0
|
|
20230906,104400,17819380,6170,6170,6170,6170,0
|
|
20230906,104300,17819380,6170,6170,6170,6170,0
|
|
20230906,104200,17819380,6170,6170,6170,6170,0
|
|
20230906,104100,17819380,6170,6170,6170,6170,0
|
|
20230906,104000,17819380,6170,6170,6170,6170,0
|
|
20230906,103900,17819380,6170,6170,6170,6170,0
|
|
20230906,103800,17819380,6170,6170,6170,6170,0
|
|
20230906,103700,17819380,6170,6170,6170,6170,0
|
|
20230906,103600,17819380,6170,6170,6170,6170,0
|
|
20230906,103500,17819380,6170,6170,6170,6170,0
|
|
20230906,103400,17819380,6170,6170,6170,6170,0
|
|
20230906,103300,17819380,6170,6170,6170,6170,0
|
|
20230906,103200,17819380,6170,6170,6170,6170,0
|
|
20230906,103100,17819380,6170,6170,6170,6170,0
|
|
20230906,103000,17819380,6170,6170,6170,6170,0
|
|
20230906,102900,17819380,6170,6170,6170,6170,0
|
|
20230906,102800,17819380,6170,6170,6170,6170,0
|
|
20230906,102700,17819380,6170,6170,6170,6170,0
|
|
20230906,102600,17819380,6170,6170,6170,6170,0
|
|
20230906,102500,17819380,6170,6170,6170,6170,0
|
|
20230906,102400,17819380,6170,6170,6170,6170,0
|
|
20230906,102300,17819380,6170,6170,6170,6170,0
|
|
20230906,102200,17819380,6170,6170,6170,6170,0
|
|
20230906,102100,17819380,6170,6170,6170,6170,0
|
|
20230906,102000,17819380,6170,6170,6170,6170,30
|
|
20230906,101900,17634280,6170,6170,6170,6170,0
|
|
20230906,101800,17634280,6170,6170,6170,6170,0
|
|
20230906,101700,17634280,6170,6170,6170,6170,0
|
|
20230906,101600,17634280,6170,6170,6170,6170,0
|
|
20230906,101500,17634280,6170,6170,6170,6170,0
|
|
20230906,101400,17634280,6170,6170,6170,6170,10
|
|
20230906,101300,17572580,6170,6170,6170,6170,1
|
|
20230906,101200,17566410,6170,6170,6170,6170,0
|
|
20230906,101100,17566410,6170,6170,6170,6170,1
|
|
20230906,101000,17560240,6150,6150,6150,6150,0
|
|
20230906,100900,17560240,6150,6150,6150,6150,0
|
|
20230906,100800,17560240,6150,6150,6150,6150,0
|
|
20230906,100700,17560240,6150,6150,6150,6150,0
|
|
20230906,100600,17560240,6150,6150,6150,6150,0
|
|
20230906,100500,17560240,6150,6160,6160,6150,299
|
|
20230906,100400,15721270,6170,6170,6170,6170,0
|
|
20230906,100300,15721270,6170,6170,6170,6170,14
|
|
20230906,100200,15634890,6170,6170,6170,6170,11
|
|
20230906,100100,15567020,6150,6150,6150,6150,0
|
|
20230906,100000,15567020,6150,6150,6150,6150,0
|
|
20230906,095900,15567020,6150,6150,6150,6150,0
|
|
20230906,095800,15567020,6150,6150,6150,6150,0
|
|
20230906,095700,15567020,6150,6150,6150,6150,0
|
|
20230906,095600,15567020,6150,6150,6150,6150,0
|
|
20230906,095500,15567020,6150,6150,6150,6150,0
|
|
20230906,095400,15567020,6150,6150,6150,6150,0
|
|
20230906,095300,15567020,6150,6150,6150,6150,0
|
|
20230906,095200,15567020,6150,6150,6150,6150,0
|
|
20230906,095100,15567020,6150,6150,6150,6150,0
|
|
20230906,095000,15567020,6150,6150,6150,6150,0
|
|
20230906,094900,15567020,6150,6150,6150,6150,0
|
|
20230906,094800,15567020,6150,6150,6150,6150,0
|
|
20230906,094700,15567020,6150,6150,6150,6150,0
|
|
20230906,094600,15567020,6150,6160,6160,6150,14
|
|
20230906,094500,15480890,6150,6150,6150,6150,0
|
|
20230906,094400,15480890,6150,6150,6150,6150,0
|
|
20230906,094300,15480890,6150,6150,6150,6150,0
|
|
20230906,094200,15480890,6150,6150,6150,6150,0
|
|
20230906,094100,15480890,6150,6150,6150,6150,0
|
|
20230906,094000,15480890,6150,6150,6150,6150,0
|
|
20230906,093900,15480890,6150,6150,6150,6150,0
|
|
20230906,093800,15480890,6150,6150,6150,6150,0
|
|
20230906,093700,15480890,6150,6150,6150,6150,0
|
|
20230906,093600,15480890,6150,6150,6150,6150,0
|
|
20230906,093500,15480890,6150,6150,6150,6150,0
|
|
20230906,093400,15480890,6150,6150,6150,6150,0
|
|
20230906,093300,15480890,6150,6150,6150,6150,0
|
|
20230906,093200,15480890,6150,6150,6150,6150,2
|
|
20230906,093100,15468590,6150,6150,6150,6150,0
|
|
20230906,093000,15468590,6150,6150,6150,6150,0
|
|
20230906,092900,15468590,6150,6150,6150,6150,0
|
|
20230906,092800,15468590,6150,6150,6150,6150,0
|
|
20230906,092700,15468590,6150,6150,6150,6150,0
|
|
20230906,092600,15468590,6150,6150,6150,6150,0
|
|
20230906,092500,15468590,6150,6150,6150,6150,0
|
|
20230906,092400,15468590,6150,6150,6150,6150,0
|
|
20230906,092300,15468590,6150,6150,6150,6150,0
|
|
20230906,092200,15468590,6150,6150,6150,6150,0
|
|
20230906,092100,15468590,6150,6150,6150,6150,0
|
|
20230906,092000,15468590,6150,6150,6150,6150,0
|
|
20230906,091900,15468590,6150,6150,6150,6150,0
|
|
20230906,091800,15468590,6150,6150,6150,6150,0
|
|
20230906,091700,15468590,6150,6150,6150,6150,0
|
|
20230906,091600,15468590,6150,6150,6150,6150,0
|
|
20230906,091500,15468590,6150,6150,6150,6150,80
|
|
20230906,091400,14976590,6150,6150,6150,6150,0
|
|
20230906,091300,14976590,6150,6150,6150,6150,0
|
|
20230906,091200,14976590,6150,6150,6150,6150,98
|
|
20230906,091100,14373890,6170,6190,6190,6170,11
|
|
20230906,091000,14306000,6170,6170,6170,6170,173
|
|
20230906,090900,13238590,6150,6150,6150,6150,0
|
|
20230906,090800,13238590,6150,6150,6150,6150,0
|
|
20230906,090700,13238590,6150,6150,6150,6150,0
|
|
20230906,090600,13238590,6150,6170,6170,6150,1310
|
|
20230906,090500,5157890,6170,6170,6170,6170,571
|
|
20230906,090400,1634820,6160,6160,6160,6160,0
|
|
20230906,090300,1634820,6160,6160,6160,6160,10
|
|
20230906,090200,1573220,6160,6160,6160,6160,0
|
|
20230906,090100,1573220,6160,6160,6160,6160,0
|
|
20230906,090000,1573220,6160,6200,6200,6160,255
|