672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200900,41500890,6170,6170,6170,6170,25
|
|
20230908,200800,41500890,6170,6170,6170,6170,0
|
|
20230908,200700,41500890,6170,6170,6170,6170,0
|
|
20230908,200600,41500890,6170,6170,6170,6170,0
|
|
20230908,200500,41500890,6170,6170,6170,6170,0
|
|
20230908,200400,41500890,6170,6170,6170,6170,0
|
|
20230908,200300,41500890,6170,6170,6170,6170,0
|
|
20230908,200200,41500890,6170,6170,6170,6170,0
|
|
20230908,200100,41500890,6170,6170,6170,6170,0
|
|
20230908,200000,41500890,6170,6170,6170,6170,0
|
|
20230908,195900,41500890,6170,6170,6170,6170,0
|
|
20230908,195800,41500890,6170,6170,6170,6170,0
|
|
20230908,195700,41500890,6170,6170,6170,6170,0
|
|
20230908,195600,41500890,6170,6170,6170,6170,0
|
|
20230908,195500,41500890,6170,6170,6170,6170,0
|
|
20230908,195400,41500890,6170,6170,6170,6170,0
|
|
20230908,195300,41500890,6170,6170,6170,6170,0
|
|
20230908,195200,41500890,6170,6170,6170,6170,0
|
|
20230908,195100,41500890,6170,6170,6170,6170,0
|
|
20230908,195000,41500890,6170,6170,6170,6170,0
|
|
20230908,194900,41500890,6170,6170,6170,6170,0
|
|
20230908,194800,41500890,6170,6170,6170,6170,0
|
|
20230908,194700,41500890,6170,6170,6170,6170,0
|
|
20230908,194600,41500890,6170,6170,6170,6170,0
|
|
20230908,194500,41500890,6170,6170,6170,6170,0
|
|
20230908,194400,41500890,6170,6170,6170,6170,0
|
|
20230908,194300,41500890,6170,6170,6170,6170,0
|
|
20230908,194200,41500890,6170,6170,6170,6170,0
|
|
20230908,194100,41500890,6170,6170,6170,6170,0
|
|
20230908,194000,41500890,6170,6170,6170,6170,0
|
|
20230908,193900,41500890,6170,6170,6170,6170,25
|
|
20230908,193800,41500890,6170,6170,6170,6170,0
|
|
20230908,193700,41500890,6170,6170,6170,6170,0
|
|
20230908,193600,41500890,6170,6170,6170,6170,0
|
|
20230908,193500,41500890,6170,6170,6170,6170,0
|
|
20230908,193400,41500890,6170,6170,6170,6170,0
|
|
20230908,193300,41500890,6170,6170,6170,6170,0
|
|
20230908,193200,41500890,6170,6170,6170,6170,0
|
|
20230908,193100,41500890,6170,6170,6170,6170,0
|
|
20230908,193000,41500890,6170,6170,6170,6170,0
|
|
20230908,192900,41500890,6170,6170,6170,6170,0
|
|
20230908,192800,41500890,6170,6170,6170,6170,0
|
|
20230908,192700,41500890,6170,6170,6170,6170,0
|
|
20230908,192600,41500890,6170,6170,6170,6170,0
|
|
20230908,192500,41500890,6170,6170,6170,6170,0
|
|
20230908,192400,41500890,6170,6170,6170,6170,0
|
|
20230908,192300,41500890,6170,6170,6170,6170,0
|
|
20230908,192200,41500890,6170,6170,6170,6170,0
|
|
20230908,192100,41500890,6170,6170,6170,6170,0
|
|
20230908,192000,41500890,6170,6170,6170,6170,0
|
|
20230908,191900,41500890,6170,6170,6170,6170,0
|
|
20230908,191800,41500890,6170,6170,6170,6170,0
|
|
20230908,191700,41500890,6170,6170,6170,6170,0
|
|
20230908,191600,41500890,6170,6170,6170,6170,0
|
|
20230908,191500,41500890,6170,6170,6170,6170,0
|
|
20230908,191400,41500890,6170,6170,6170,6170,0
|
|
20230908,191300,41500890,6170,6170,6170,6170,0
|
|
20230908,191200,41500890,6170,6170,6170,6170,0
|
|
20230908,191100,41500890,6170,6170,6170,6170,0
|
|
20230908,191000,41500890,6170,6170,6170,6170,0
|
|
20230908,190900,41500890,6170,6170,6170,6170,25
|
|
20230908,190800,41500890,6170,6170,6170,6170,0
|
|
20230908,190700,41500890,6170,6170,6170,6170,0
|
|
20230908,190600,41500890,6170,6170,6170,6170,0
|
|
20230908,190500,41500890,6170,6170,6170,6170,0
|
|
20230908,190400,41500890,6170,6170,6170,6170,0
|
|
20230908,190300,41500890,6170,6170,6170,6170,0
|
|
20230908,190200,41500890,6170,6170,6170,6170,0
|
|
20230908,190100,41500890,6170,6170,6170,6170,0
|
|
20230908,190000,41500890,6170,6170,6170,6170,0
|
|
20230908,185900,41500890,6170,6170,6170,6170,0
|
|
20230908,185800,41500890,6170,6170,6170,6170,0
|
|
20230908,185700,41500890,6170,6170,6170,6170,0
|
|
20230908,185600,41500890,6170,6170,6170,6170,0
|
|
20230908,185500,41500890,6170,6170,6170,6170,0
|
|
20230908,185400,41500890,6170,6170,6170,6170,0
|
|
20230908,185300,41500890,6170,6170,6170,6170,0
|
|
20230908,185200,41500890,6170,6170,6170,6170,0
|
|
20230908,185100,41500890,6170,6170,6170,6170,0
|
|
20230908,185000,41500890,6170,6170,6170,6170,0
|
|
20230908,184900,41500890,6170,6170,6170,6170,0
|
|
20230908,184800,41500890,6170,6170,6170,6170,0
|
|
20230908,184700,41500890,6170,6170,6170,6170,0
|
|
20230908,184600,41500890,6170,6170,6170,6170,0
|
|
20230908,184500,41500890,6170,6170,6170,6170,0
|
|
20230908,184400,41500890,6170,6170,6170,6170,0
|
|
20230908,184300,41500890,6170,6170,6170,6170,0
|
|
20230908,184200,41500890,6170,6170,6170,6170,0
|
|
20230908,184100,41500890,6170,6170,6170,6170,0
|
|
20230908,184000,41500890,6170,6170,6170,6170,0
|
|
20230908,183900,41500890,6170,6170,6170,6170,25
|
|
20230908,183800,41500890,6170,6170,6170,6170,0
|
|
20230908,183700,41500890,6170,6170,6170,6170,0
|
|
20230908,183600,41500890,6170,6170,6170,6170,0
|
|
20230908,183500,41500890,6170,6170,6170,6170,0
|
|
20230908,183400,41500890,6170,6170,6170,6170,0
|
|
20230908,183300,41500890,6170,6170,6170,6170,0
|
|
20230908,183200,41500890,6170,6170,6170,6170,0
|
|
20230908,183100,41500890,6170,6170,6170,6170,0
|
|
20230908,183000,41500890,6170,6170,6170,6170,0
|
|
20230908,182900,41500890,6170,6170,6170,6170,0
|
|
20230908,182800,41500890,6170,6170,6170,6170,0
|
|
20230908,182700,41500890,6170,6170,6170,6170,0
|
|
20230908,182600,41500890,6170,6170,6170,6170,0
|
|
20230908,182500,41500890,6170,6170,6170,6170,0
|
|
20230908,182400,41500890,6170,6170,6170,6170,0
|
|
20230908,182300,41500890,6170,6170,6170,6170,0
|
|
20230908,182200,41500890,6170,6170,6170,6170,0
|
|
20230908,182100,41500890,6170,6170,6170,6170,0
|
|
20230908,182000,41500890,6170,6170,6170,6170,0
|
|
20230908,181900,41500890,6170,6170,6170,6170,0
|
|
20230908,181800,41500890,6170,6170,6170,6170,0
|
|
20230908,181700,41500890,6170,6170,6170,6170,0
|
|
20230908,181600,41500890,6170,6170,6170,6170,0
|
|
20230908,181500,41500890,6170,6170,6170,6170,0
|
|
20230908,181400,41500890,6170,6170,6170,6170,0
|
|
20230908,181300,41500890,6170,6170,6170,6170,0
|
|
20230908,181200,41500890,6170,6170,6170,6170,0
|
|
20230908,181100,41500890,6170,6170,6170,6170,0
|
|
20230908,181000,41500890,6170,6170,6170,6170,0
|
|
20230908,180900,41500890,6170,6170,6170,6170,25
|
|
20230908,180800,41500890,6170,6170,6170,6170,0
|
|
20230908,180700,41500890,6170,6170,6170,6170,0
|
|
20230908,180600,41500890,6170,6170,6170,6170,0
|
|
20230908,180500,41500890,6170,6170,6170,6170,0
|
|
20230908,180400,41500890,6170,6170,6170,6170,0
|
|
20230908,180300,41500890,6170,6170,6170,6170,0
|
|
20230908,180200,41500890,6170,6170,6170,6170,0
|
|
20230908,180100,41500890,6170,6170,6170,6170,0
|
|
20230908,180000,41500890,6170,6170,6170,6170,0
|
|
20230908,175900,41500890,6170,6170,6170,6170,0
|
|
20230908,175800,41500890,6170,6170,6170,6170,0
|
|
20230908,175700,41500890,6170,6170,6170,6170,0
|
|
20230908,175600,41500890,6170,6170,6170,6170,0
|
|
20230908,175500,41500890,6170,6170,6170,6170,0
|
|
20230908,175400,41500890,6170,6170,6170,6170,0
|
|
20230908,175300,41500890,6170,6170,6170,6170,0
|
|
20230908,175200,41500890,6170,6170,6170,6170,0
|
|
20230908,175100,41500890,6170,6170,6170,6170,0
|
|
20230908,175000,41500890,6170,6170,6170,6170,0
|
|
20230908,174900,41500890,6170,6170,6170,6170,0
|
|
20230908,174800,41500890,6170,6170,6170,6170,0
|
|
20230908,174700,41500890,6170,6170,6170,6170,0
|
|
20230908,174600,41500890,6170,6170,6170,6170,0
|
|
20230908,174500,41500890,6170,6170,6170,6170,0
|
|
20230908,174400,41500890,6170,6170,6170,6170,0
|
|
20230908,174300,41500890,6170,6170,6170,6170,0
|
|
20230908,174200,41500890,6170,6170,6170,6170,0
|
|
20230908,174100,41500890,6170,6170,6170,6170,0
|
|
20230908,174000,41500890,6170,6170,6170,6170,0
|
|
20230908,173900,41500890,6170,6170,6170,6170,25
|
|
20230908,173800,41500890,6170,6170,6170,6170,0
|
|
20230908,173700,41500890,6170,6170,6170,6170,0
|
|
20230908,173600,41500890,6170,6170,6170,6170,0
|
|
20230908,173500,41500890,6170,6170,6170,6170,0
|
|
20230908,173400,41500890,6170,6170,6170,6170,0
|
|
20230908,173300,41500890,6170,6170,6170,6170,0
|
|
20230908,173200,41500890,6170,6170,6170,6170,0
|
|
20230908,173100,41500890,6170,6170,6170,6170,0
|
|
20230908,173000,41500890,6170,6170,6170,6170,0
|
|
20230908,172900,41500890,6170,6170,6170,6170,0
|
|
20230908,172800,41500890,6170,6170,6170,6170,0
|
|
20230908,172700,41500890,6170,6170,6170,6170,0
|
|
20230908,172600,41500890,6170,6170,6170,6170,0
|
|
20230908,172500,41500890,6170,6170,6170,6170,0
|
|
20230908,172400,41500890,6170,6170,6170,6170,0
|
|
20230908,172300,41500890,6170,6170,6170,6170,0
|
|
20230908,172200,41500890,6170,6170,6170,6170,0
|
|
20230908,172100,41500890,6170,6170,6170,6170,0
|
|
20230908,172000,41500890,6170,6170,6170,6170,0
|
|
20230908,171900,41500890,6170,6170,6170,6170,0
|
|
20230908,171800,41500890,6170,6170,6170,6170,0
|
|
20230908,171700,41500890,6170,6170,6170,6170,0
|
|
20230908,171600,41500890,6170,6170,6170,6170,0
|
|
20230908,171500,41500890,6170,6170,6170,6170,0
|
|
20230908,171400,41500890,6170,6170,6170,6170,0
|
|
20230908,171300,41500890,6170,6170,6170,6170,0
|
|
20230908,171200,41500890,6170,6170,6170,6170,0
|
|
20230908,171100,41500890,6170,6170,6170,6170,0
|
|
20230908,171000,41500890,6170,6170,6170,6170,0
|
|
20230908,170900,41500890,6170,6170,6170,6170,25
|
|
20230908,170800,41500890,6170,6170,6170,6170,0
|
|
20230908,170700,41500890,6170,6170,6170,6170,0
|
|
20230908,170600,41500890,6170,6170,6170,6170,0
|
|
20230908,170500,41500890,6170,6170,6170,6170,0
|
|
20230908,170400,41500890,6170,6170,6170,6170,0
|
|
20230908,170300,41500890,6170,6170,6170,6170,0
|
|
20230908,170200,41500890,6170,6170,6170,6170,0
|
|
20230908,170100,41500890,6170,6170,6170,6170,0
|
|
20230908,170000,41500890,6170,6170,6170,6170,0
|
|
20230908,165900,41500890,6170,6170,6170,6170,0
|
|
20230908,165800,41500890,6170,6170,6170,6170,0
|
|
20230908,165700,41500890,6170,6170,6170,6170,0
|
|
20230908,165600,41500890,6170,6170,6170,6170,0
|
|
20230908,165500,41500890,6170,6170,6170,6170,0
|
|
20230908,165400,41500890,6170,6170,6170,6170,0
|
|
20230908,165300,41500890,6170,6170,6170,6170,0
|
|
20230908,165200,41500890,6170,6170,6170,6170,0
|
|
20230908,165100,41500890,6170,6170,6170,6170,0
|
|
20230908,165000,41500890,6170,6170,6170,6170,0
|
|
20230908,164900,41500890,6170,6170,6170,6170,0
|
|
20230908,164800,41500890,6170,6170,6170,6170,0
|
|
20230908,164700,41500890,6170,6170,6170,6170,0
|
|
20230908,164600,41500890,6170,6170,6170,6170,0
|
|
20230908,164500,41500890,6170,6170,6170,6170,0
|
|
20230908,164400,41500890,6170,6170,6170,6170,0
|
|
20230908,164300,41500890,6170,6170,6170,6170,0
|
|
20230908,164200,41500890,6170,6170,6170,6170,0
|
|
20230908,164100,41500890,6170,6170,6170,6170,0
|
|
20230908,164000,41500890,6170,6170,6170,6170,0
|
|
20230908,163900,41500890,6170,6170,6170,6170,25
|
|
20230908,163800,41500890,6170,6170,6170,6170,0
|
|
20230908,163700,41500890,6170,6170,6170,6170,0
|
|
20230908,163600,41500890,6170,6170,6170,6170,0
|
|
20230908,163500,41500890,6170,6170,6170,6170,0
|
|
20230908,163400,41500890,6170,6170,6170,6170,0
|
|
20230908,163300,41500890,6170,6170,6170,6170,0
|
|
20230908,163200,41500890,6170,6170,6170,6170,0
|
|
20230908,163100,41500890,6170,6170,6170,6170,0
|
|
20230908,163000,41500890,6170,6170,6170,6170,0
|
|
20230908,162900,41500890,6170,6170,6170,6170,0
|
|
20230908,162800,41500890,6170,6170,6170,6170,0
|
|
20230908,162700,41500890,6170,6170,6170,6170,0
|
|
20230908,162600,41500890,6170,6170,6170,6170,0
|
|
20230908,162500,41500890,6170,6170,6170,6170,0
|
|
20230908,162400,41500890,6170,6170,6170,6170,0
|
|
20230908,162300,41500890,6170,6170,6170,6170,0
|
|
20230908,162200,41500890,6170,6170,6170,6170,0
|
|
20230908,162100,41500890,6170,6170,6170,6170,0
|
|
20230908,162000,41500890,6170,6170,6170,6170,0
|
|
20230908,161900,41500890,6170,6170,6170,6170,0
|
|
20230908,161800,41500890,6170,6170,6170,6170,0
|
|
20230908,161700,41500890,6170,6170,6170,6170,0
|
|
20230908,161600,41500890,6170,6170,6170,6170,0
|
|
20230908,161500,41500890,6170,6170,6170,6170,0
|
|
20230908,161400,41500890,6170,6170,6170,6170,0
|
|
20230908,161300,41500890,6170,6170,6170,6170,0
|
|
20230908,161200,41500890,6170,6170,6170,6170,0
|
|
20230908,161100,41500890,6170,6170,6170,6170,0
|
|
20230908,161000,41500890,6170,6170,6170,6170,0
|
|
20230908,160900,41500890,6170,6170,6170,6170,25
|
|
20230908,160800,41500890,6170,6170,6170,6170,0
|
|
20230908,160700,41500890,6170,6170,6170,6170,0
|
|
20230908,160600,41500890,6170,6170,6170,6170,0
|
|
20230908,160500,41500890,6170,6170,6170,6170,0
|
|
20230908,160400,41500890,6170,6170,6170,6170,0
|
|
20230908,160300,41500890,6170,6170,6170,6170,0
|
|
20230908,160200,41500890,6170,6170,6170,6170,0
|
|
20230908,160100,41500890,6170,6170,6170,6170,0
|
|
20230908,160000,41500890,6170,6170,6170,6170,0
|
|
20230908,155900,41500890,6170,6170,6170,6170,0
|
|
20230908,155800,41500890,6170,6170,6170,6170,0
|
|
20230908,155700,41500890,6170,6170,6170,6170,0
|
|
20230908,155600,41500890,6170,6170,6170,6170,0
|
|
20230908,155500,41500890,6170,6170,6170,6170,0
|
|
20230908,155400,41500890,6170,6170,6170,6170,0
|
|
20230908,155300,41500890,6170,6170,6170,6170,0
|
|
20230908,155200,41500890,6170,6170,6170,6170,0
|
|
20230908,155100,41500890,6170,6170,6170,6170,0
|
|
20230908,155000,41500890,6170,6170,6170,6170,0
|
|
20230908,154900,41500890,6170,6170,6170,6170,0
|
|
20230908,154800,41500890,6170,6170,6170,6170,0
|
|
20230908,154700,41500890,6170,6170,6170,6170,0
|
|
20230908,154600,41500890,6170,6170,6170,6170,0
|
|
20230908,154500,41500890,6170,6170,6170,6170,0
|
|
20230908,154400,41500890,6170,6170,6170,6170,0
|
|
20230908,154300,41500890,6170,6170,6170,6170,0
|
|
20230908,154200,41500890,6170,6170,6170,6170,0
|
|
20230908,154100,41500890,6170,6170,6170,6170,0
|
|
20230908,154000,41500890,6170,6170,6170,6170,0
|
|
20230908,153900,41500890,6170,6170,6170,6170,25
|
|
20230908,153800,41500890,6170,6170,6170,6170,0
|
|
20230908,153700,41500890,6170,6170,6170,6170,0
|
|
20230908,153600,41500890,6170,6170,6170,6170,0
|
|
20230908,153500,41500890,6170,6170,6170,6170,0
|
|
20230908,153400,41500890,6170,6170,6170,6170,0
|
|
20230908,153300,41500890,6170,6170,6170,6170,0
|
|
20230908,153200,41500890,6170,6170,6170,6170,0
|
|
20230908,153100,41500890,6170,6170,6170,6170,0
|
|
20230908,153000,41500890,6170,6170,6170,6170,25
|
|
20230908,152900,41346640,6170,6170,6170,6170,0
|
|
20230908,152800,41346640,6170,6170,6170,6170,0
|
|
20230908,152700,41346640,6170,6170,6170,6170,0
|
|
20230908,152600,41346640,6170,6170,6170,6170,0
|
|
20230908,152500,41346640,6170,6170,6170,6170,0
|
|
20230908,152400,41346640,6170,6170,6170,6170,0
|
|
20230908,152300,41346640,6170,6170,6170,6170,0
|
|
20230908,152200,41346640,6170,6170,6170,6170,0
|
|
20230908,152100,41346640,6170,6170,6170,6170,0
|
|
20230908,152000,41346640,6170,6170,6170,6170,0
|
|
20230908,151900,41346640,6170,6170,6170,6170,0
|
|
20230908,151800,41346640,6170,6170,6170,6170,0
|
|
20230908,151700,41346640,6170,6170,6170,6170,0
|
|
20230908,151600,41346640,6170,6170,6170,6170,0
|
|
20230908,151500,41346640,6170,6170,6170,6170,0
|
|
20230908,151400,41346640,6170,6170,6170,6170,0
|
|
20230908,151300,41346640,6170,6170,6170,6170,0
|
|
20230908,151200,41346640,6170,6170,6170,6170,0
|
|
20230908,151100,41346640,6170,6170,6170,6170,0
|
|
20230908,151000,41346640,6170,6170,6170,6170,0
|
|
20230908,150900,41346640,6170,6170,6170,6170,0
|
|
20230908,150800,41346640,6170,6170,6170,6170,0
|
|
20230908,150700,41346640,6170,6170,6170,6170,0
|
|
20230908,150600,41346640,6170,6170,6170,6170,0
|
|
20230908,150500,41346640,6170,6170,6170,6170,10
|
|
20230908,150400,41284940,6180,6180,6180,6180,0
|
|
20230908,150300,41284940,6180,6180,6180,6180,0
|
|
20230908,150200,41284940,6180,6180,6180,6180,0
|
|
20230908,150100,41284940,6180,6180,6180,6180,0
|
|
20230908,150000,41284940,6180,6180,6180,6180,0
|
|
20230908,145900,41284940,6180,6180,6180,6180,0
|
|
20230908,145800,41284940,6180,6180,6180,6180,0
|
|
20230908,145700,41284940,6180,6180,6180,6180,0
|
|
20230908,145600,41284940,6180,6180,6180,6180,0
|
|
20230908,145500,41284940,6180,6180,6180,6180,0
|
|
20230908,145400,41284940,6180,6180,6180,6180,0
|
|
20230908,145300,41284940,6180,6180,6180,6180,0
|
|
20230908,145200,41284940,6180,6180,6180,6180,1
|
|
20230908,145100,41278760,6120,6110,6120,6110,295
|
|
20230908,145000,39474210,6100,6100,6100,6100,0
|
|
20230908,144900,39474210,6100,6100,6100,6100,60
|
|
20230908,144800,39108210,6100,6100,6100,6100,210
|
|
20230908,144700,37827210,6110,6110,6110,6110,30
|
|
20230908,144600,37643910,6100,6110,6110,6100,614
|
|
20230908,144500,33892970,6120,6120,6120,6120,0
|
|
20230908,144400,33892970,6120,6120,6120,6120,0
|
|
20230908,144300,33892970,6120,6120,6120,6120,2
|
|
20230908,144200,33880730,6120,6130,6130,6120,178
|
|
20230908,144100,32791340,6130,6130,6130,6130,0
|
|
20230908,144000,32791340,6130,6130,6130,6130,0
|
|
20230908,143900,32791340,6130,6130,6130,6130,0
|
|
20230908,143800,32791340,6130,6130,6130,6130,0
|
|
20230908,143700,32791340,6130,6130,6130,6130,150
|
|
20230908,143600,31871840,6130,6130,6130,6130,40
|
|
20230908,143500,31626640,6180,6180,6180,6180,0
|
|
20230908,143400,31626640,6180,6180,6180,6180,0
|
|
20230908,143300,31626640,6180,6180,6180,6180,0
|
|
20230908,143200,31626640,6180,6180,6180,6180,0
|
|
20230908,143100,31626640,6180,6180,6180,6180,0
|
|
20230908,143000,31626640,6180,6180,6180,6180,0
|
|
20230908,142900,31626640,6180,6180,6180,6180,0
|
|
20230908,142800,31626640,6180,6180,6180,6180,0
|
|
20230908,142700,31626640,6180,6180,6180,6180,0
|
|
20230908,142600,31626640,6180,6180,6180,6180,0
|
|
20230908,142500,31626640,6180,6180,6180,6180,0
|
|
20230908,142400,31626640,6180,6180,6180,6180,0
|
|
20230908,142300,31626640,6180,6180,6180,6180,0
|
|
20230908,142200,31626640,6180,6180,6180,6180,0
|
|
20230908,142100,31626640,6180,6180,6180,6180,0
|
|
20230908,142000,31626640,6180,6180,6180,6180,0
|
|
20230908,141900,31626640,6180,6180,6180,6180,0
|
|
20230908,141800,31626640,6180,6180,6180,6180,0
|
|
20230908,141700,31626640,6180,6180,6180,6180,6
|
|
20230908,141600,31589560,6180,6180,6180,6180,0
|
|
20230908,141500,31589560,6180,6180,6180,6180,0
|
|
20230908,141400,31589560,6180,6180,6180,6180,0
|
|
20230908,141300,31589560,6180,6180,6180,6180,0
|
|
20230908,141200,31589560,6180,6180,6180,6180,0
|
|
20230908,141100,31589560,6180,6180,6180,6180,0
|
|
20230908,141000,31589560,6180,6180,6180,6180,0
|
|
20230908,140900,31589560,6180,6180,6180,6180,299
|
|
20230908,140800,29741740,6180,6180,6180,6180,0
|
|
20230908,140700,29741740,6180,6180,6180,6180,0
|
|
20230908,140600,29741740,6180,6180,6180,6180,0
|
|
20230908,140500,29741740,6180,6180,6180,6180,0
|
|
20230908,140400,29741740,6180,6180,6180,6180,0
|
|
20230908,140300,29741740,6180,6180,6180,6180,1
|
|
20230908,140200,29735560,6120,6120,6120,6120,0
|
|
20230908,140100,29735560,6120,6120,6120,6120,0
|
|
20230908,140000,29735560,6120,6140,6140,6120,58
|
|
20230908,135900,29379670,6180,6180,6180,6180,0
|
|
20230908,135800,29379670,6180,6180,6180,6180,0
|
|
20230908,135700,29379670,6180,6180,6180,6180,0
|
|
20230908,135600,29379670,6180,6180,6180,6180,12
|
|
20230908,135500,29305510,6180,6180,6180,6180,0
|
|
20230908,135400,29305510,6180,6180,6180,6180,0
|
|
20230908,135300,29305510,6180,6180,6180,6180,0
|
|
20230908,135200,29305510,6180,6180,6180,6180,0
|
|
20230908,135100,29305510,6180,6180,6180,6180,0
|
|
20230908,135000,29305510,6180,6180,6180,6180,0
|
|
20230908,134900,29305510,6180,6180,6180,6180,0
|
|
20230908,134800,29305510,6180,6180,6180,6180,0
|
|
20230908,134700,29305510,6180,6180,6180,6180,0
|
|
20230908,134600,29305510,6180,6180,6180,6180,0
|
|
20230908,134500,29305510,6180,6180,6180,6180,0
|
|
20230908,134400,29305510,6180,6180,6180,6180,0
|
|
20230908,134300,29305510,6180,6180,6180,6180,0
|
|
20230908,134200,29305510,6180,6180,6180,6180,0
|
|
20230908,134100,29305510,6180,6180,6180,6180,0
|
|
20230908,134000,29305510,6180,6180,6180,6180,0
|
|
20230908,133900,29305510,6180,6180,6180,6180,0
|
|
20230908,133800,29305510,6180,6180,6180,6180,0
|
|
20230908,133700,29305510,6180,6180,6180,6180,0
|
|
20230908,133600,29305510,6180,6180,6180,6180,0
|
|
20230908,133500,29305510,6180,6180,6180,6180,0
|
|
20230908,133400,29305510,6180,6180,6180,6180,0
|
|
20230908,133300,29305510,6180,6180,6180,6180,0
|
|
20230908,133200,29305510,6180,6180,6180,6180,0
|
|
20230908,133100,29305510,6180,6180,6180,6180,0
|
|
20230908,133000,29305510,6180,6180,6180,6180,0
|
|
20230908,132900,29305510,6180,6180,6180,6180,0
|
|
20230908,132800,29305510,6180,6180,6180,6180,0
|
|
20230908,132700,29305510,6180,6180,6180,6180,0
|
|
20230908,132600,29305510,6180,6180,6180,6180,0
|
|
20230908,132500,29305510,6180,6180,6180,6180,0
|
|
20230908,132400,29305510,6180,6180,6180,6180,0
|
|
20230908,132300,29305510,6180,6180,6180,6180,0
|
|
20230908,132200,29305510,6180,6180,6180,6180,0
|
|
20230908,132100,29305510,6180,6180,6180,6180,0
|
|
20230908,132000,29305510,6180,6180,6180,6180,0
|
|
20230908,131900,29305510,6180,6180,6180,6180,0
|
|
20230908,131800,29305510,6180,6180,6180,6180,0
|
|
20230908,131700,29305510,6180,6180,6180,6180,0
|
|
20230908,131600,29305510,6180,6180,6180,6180,0
|
|
20230908,131500,29305510,6180,6180,6180,6180,0
|
|
20230908,131400,29305510,6180,6180,6180,6180,0
|
|
20230908,131300,29305510,6180,6180,6180,6180,0
|
|
20230908,131200,29305510,6180,6180,6180,6180,0
|
|
20230908,131100,29305510,6180,6180,6180,6180,0
|
|
20230908,131000,29305510,6180,6180,6180,6180,0
|
|
20230908,130900,29305510,6180,6180,6180,6180,0
|
|
20230908,130800,29305510,6180,6180,6180,6180,1
|
|
20230908,130700,29299330,6120,6120,6120,6120,0
|
|
20230908,130600,29299330,6120,6120,6120,6120,0
|
|
20230908,130500,29299330,6120,6140,6140,6120,101
|
|
20230908,130400,28680490,6180,6180,6180,6180,0
|
|
20230908,130300,28680490,6180,6180,6180,6180,0
|
|
20230908,130200,28680490,6180,6180,6180,6180,0
|
|
20230908,130100,28680490,6180,6180,6180,6180,0
|
|
20230908,130000,28680490,6180,6180,6180,6180,0
|
|
20230908,125900,28680490,6180,6180,6180,6180,0
|
|
20230908,125800,28680490,6180,6180,6180,6180,0
|
|
20230908,125700,28680490,6180,6180,6180,6180,0
|
|
20230908,125600,28680490,6180,6180,6180,6180,0
|
|
20230908,125500,28680490,6180,6180,6180,6180,0
|
|
20230908,125400,28680490,6180,6180,6180,6180,0
|
|
20230908,125300,28680490,6180,6180,6180,6180,0
|
|
20230908,125200,28680490,6180,6180,6180,6180,0
|
|
20230908,125100,28680490,6180,6180,6180,6180,0
|
|
20230908,125000,28680490,6180,6180,6180,6180,0
|
|
20230908,124900,28680490,6180,6180,6180,6180,0
|
|
20230908,124800,28680490,6180,6180,6180,6180,3
|
|
20230908,124700,28661950,6180,6180,6180,6180,0
|
|
20230908,124600,28661950,6180,6180,6180,6180,0
|
|
20230908,124500,28661950,6180,6180,6180,6180,0
|
|
20230908,124400,28661950,6180,6180,6180,6180,0
|
|
20230908,124300,28661950,6180,6180,6180,6180,0
|
|
20230908,124200,28661950,6180,6180,6180,6180,0
|
|
20230908,124100,28661950,6180,6180,6180,6180,0
|
|
20230908,124000,28661950,6180,6180,6180,6180,0
|
|
20230908,123900,28661950,6180,6180,6180,6180,0
|
|
20230908,123800,28661950,6180,6180,6180,6180,0
|
|
20230908,123700,28661950,6180,6180,6180,6180,0
|
|
20230908,123600,28661950,6180,6180,6180,6180,0
|
|
20230908,123500,28661950,6180,6180,6180,6180,0
|
|
20230908,123400,28661950,6180,6180,6180,6180,0
|
|
20230908,123300,28661950,6180,6180,6180,6180,0
|
|
20230908,123200,28661950,6180,6180,6180,6180,0
|
|
20230908,123100,28661950,6180,6180,6180,6180,0
|
|
20230908,123000,28661950,6180,6180,6180,6180,0
|
|
20230908,122900,28661950,6180,6180,6180,6180,0
|
|
20230908,122800,28661950,6180,6180,6180,6180,0
|
|
20230908,122700,28661950,6180,6180,6180,6180,0
|
|
20230908,122600,28661950,6180,6180,6180,6180,0
|
|
20230908,122500,28661950,6180,6180,6180,6180,0
|
|
20230908,122400,28661950,6180,6180,6180,6180,3
|
|
20230908,122300,28643410,6180,6180,6180,6180,0
|
|
20230908,122200,28643410,6180,6180,6180,6180,0
|
|
20230908,122100,28643410,6180,6180,6180,6180,0
|
|
20230908,122000,28643410,6180,6180,6180,6180,0
|
|
20230908,121900,28643410,6180,6180,6180,6180,0
|
|
20230908,121800,28643410,6180,6180,6180,6180,0
|
|
20230908,121700,28643410,6180,6180,6180,6180,10
|
|
20230908,121600,28581610,6180,6180,6180,6180,0
|
|
20230908,121500,28581610,6180,6180,6180,6180,0
|
|
20230908,121400,28581610,6180,6180,6180,6180,0
|
|
20230908,121300,28581610,6180,6180,6180,6180,0
|
|
20230908,121200,28581610,6180,6180,6180,6180,6
|
|
20230908,121100,28544530,6180,6180,6180,6180,0
|
|
20230908,121000,28544530,6180,6180,6180,6180,0
|
|
20230908,120900,28544530,6180,6180,6180,6180,0
|
|
20230908,120800,28544530,6180,6180,6180,6180,0
|
|
20230908,120700,28544530,6180,6180,6180,6180,0
|
|
20230908,120600,28544530,6180,6180,6180,6180,0
|
|
20230908,120500,28544530,6180,6180,6180,6180,0
|
|
20230908,120400,28544530,6180,6180,6180,6180,0
|
|
20230908,120300,28544530,6180,6180,6180,6180,0
|
|
20230908,120200,28544530,6180,6180,6180,6180,0
|
|
20230908,120100,28544530,6180,6180,6180,6180,0
|
|
20230908,120000,28544530,6180,6180,6180,6180,0
|
|
20230908,115900,28544530,6180,6180,6180,6180,0
|
|
20230908,115800,28544530,6180,6180,6180,6180,0
|
|
20230908,115700,28544530,6180,6180,6180,6180,0
|
|
20230908,115600,28544530,6180,6180,6180,6180,0
|
|
20230908,115500,28544530,6180,6180,6180,6180,0
|
|
20230908,115400,28544530,6180,6180,6180,6180,0
|
|
20230908,115300,28544530,6180,6180,6180,6180,0
|
|
20230908,115200,28544530,6180,6180,6180,6180,1
|
|
20230908,115100,28538350,6180,6180,6180,6180,0
|
|
20230908,115000,28538350,6180,6180,6180,6180,0
|
|
20230908,114900,28538350,6180,6180,6180,6180,0
|
|
20230908,114800,28538350,6180,6180,6180,6180,0
|
|
20230908,114700,28538350,6180,6180,6180,6180,0
|
|
20230908,114600,28538350,6180,6180,6180,6180,0
|
|
20230908,114500,28538350,6180,6180,6180,6180,0
|
|
20230908,114400,28538350,6180,6180,6180,6180,0
|
|
20230908,114300,28538350,6180,6180,6180,6180,0
|
|
20230908,114200,28538350,6180,6180,6180,6180,0
|
|
20230908,114100,28538350,6180,6180,6180,6180,0
|
|
20230908,114000,28538350,6180,6180,6180,6180,0
|
|
20230908,113900,28538350,6180,6180,6180,6180,0
|
|
20230908,113800,28538350,6180,6180,6180,6180,0
|
|
20230908,113700,28538350,6180,6180,6180,6180,0
|
|
20230908,113600,28538350,6180,6180,6180,6180,0
|
|
20230908,113500,28538350,6180,6160,6180,6160,52
|
|
20230908,113400,28217970,6160,6150,6160,6150,25
|
|
20230908,113300,28064160,6150,6150,6150,6150,0
|
|
20230908,113200,28064160,6150,6150,6150,6150,0
|
|
20230908,113100,28064160,6150,6150,6150,6150,0
|
|
20230908,113000,28064160,6150,6150,6150,6150,1
|
|
20230908,112900,28058010,6120,6120,6120,6120,0
|
|
20230908,112800,28058010,6120,6120,6120,6120,0
|
|
20230908,112700,28058010,6120,6120,6120,6120,0
|
|
20230908,112600,28058010,6120,6120,6120,6120,0
|
|
20230908,112500,28058010,6120,6120,6120,6120,0
|
|
20230908,112400,28058010,6120,6120,6120,6120,0
|
|
20230908,112300,28058010,6120,6120,6120,6120,0
|
|
20230908,112200,28058010,6120,6120,6120,6120,0
|
|
20230908,112100,28058010,6120,6120,6120,6120,0
|
|
20230908,112000,28058010,6120,6120,6120,6120,0
|
|
20230908,111900,28058010,6120,6120,6120,6120,0
|
|
20230908,111800,28058010,6120,6120,6120,6120,0
|
|
20230908,111700,28058010,6120,6120,6120,6120,0
|
|
20230908,111600,28058010,6120,6120,6120,6120,0
|
|
20230908,111500,28058010,6120,6120,6120,6120,0
|
|
20230908,111400,28058010,6120,6120,6120,6120,0
|
|
20230908,111300,28058010,6120,6120,6120,6120,0
|
|
20230908,111200,28058010,6120,6120,6120,6120,0
|
|
20230908,111100,28058010,6120,6120,6120,6120,0
|
|
20230908,111000,28058010,6120,6120,6120,6120,0
|
|
20230908,110900,28058010,6120,6120,6120,6120,0
|
|
20230908,110800,28058010,6120,6120,6120,6120,0
|
|
20230908,110700,28058010,6120,6120,6120,6120,0
|
|
20230908,110600,28058010,6120,6120,6120,6120,0
|
|
20230908,110500,28058010,6120,6120,6120,6120,0
|
|
20230908,110400,28058010,6120,6120,6120,6120,0
|
|
20230908,110300,28058010,6120,6120,6120,6120,0
|
|
20230908,110200,28058010,6120,6120,6120,6120,0
|
|
20230908,110100,28058010,6120,6120,6120,6120,0
|
|
20230908,110000,28058010,6120,6120,6120,6120,0
|
|
20230908,105900,28058010,6120,6120,6120,6120,0
|
|
20230908,105800,28058010,6120,6120,6120,6120,0
|
|
20230908,105700,28058010,6120,6120,6120,6120,0
|
|
20230908,105600,28058010,6120,6120,6120,6120,0
|
|
20230908,105500,28058010,6120,6120,6120,6120,0
|
|
20230908,105400,28058010,6120,6120,6120,6120,2
|
|
20230908,105300,28045770,6150,6150,6150,6150,0
|
|
20230908,105200,28045770,6150,6150,6150,6150,0
|
|
20230908,105100,28045770,6150,6150,6150,6150,0
|
|
20230908,105000,28045770,6150,6150,6150,6150,0
|
|
20230908,104900,28045770,6150,6150,6150,6150,0
|
|
20230908,104800,28045770,6150,6150,6150,6150,0
|
|
20230908,104700,28045770,6150,6150,6150,6150,0
|
|
20230908,104600,28045770,6150,6150,6150,6150,0
|
|
20230908,104500,28045770,6150,6150,6150,6150,0
|
|
20230908,104400,28045770,6150,6150,6150,6150,0
|
|
20230908,104300,28045770,6150,6150,6150,6150,0
|
|
20230908,104200,28045770,6150,6150,6150,6150,0
|
|
20230908,104100,28045770,6150,6150,6150,6150,0
|
|
20230908,104000,28045770,6150,6150,6150,6150,0
|
|
20230908,103900,28045770,6150,6150,6150,6150,0
|
|
20230908,103800,28045770,6150,6150,6150,6150,0
|
|
20230908,103700,28045770,6150,6150,6150,6150,0
|
|
20230908,103600,28045770,6150,6150,6150,6150,0
|
|
20230908,103500,28045770,6150,6150,6150,6150,0
|
|
20230908,103400,28045770,6150,6150,6150,6150,1
|
|
20230908,103300,28039620,6110,6110,6110,6110,0
|
|
20230908,103200,28039620,6110,6110,6110,6110,0
|
|
20230908,103100,28039620,6110,6110,6110,6110,0
|
|
20230908,103000,28039620,6110,6110,6110,6110,0
|
|
20230908,102900,28039620,6110,6110,6110,6110,0
|
|
20230908,102800,28039620,6110,6110,6110,6110,0
|
|
20230908,102700,28039620,6110,6110,6110,6110,0
|
|
20230908,102600,28039620,6110,6110,6110,6110,0
|
|
20230908,102500,28039620,6110,6110,6110,6110,0
|
|
20230908,102400,28039620,6110,6110,6110,6110,0
|
|
20230908,102300,28039620,6110,6110,6110,6110,0
|
|
20230908,102200,28039620,6110,6110,6110,6110,0
|
|
20230908,102100,28039620,6110,6110,6110,6110,0
|
|
20230908,102000,28039620,6110,6110,6110,6110,0
|
|
20230908,101900,28039620,6110,6110,6110,6110,0
|
|
20230908,101800,28039620,6110,6110,6110,6110,0
|
|
20230908,101700,28039620,6110,6110,6110,6110,21
|
|
20230908,101600,27911310,6100,6100,6100,6100,0
|
|
20230908,101500,27911310,6100,6100,6100,6100,0
|
|
20230908,101400,27911310,6100,6100,6100,6100,0
|
|
20230908,101300,27911310,6100,6100,6100,6100,0
|
|
20230908,101200,27911310,6100,6100,6100,6100,0
|
|
20230908,101100,27911310,6100,6100,6100,6100,0
|
|
20230908,101000,27911310,6100,6100,6100,6100,0
|
|
20230908,100900,27911310,6100,6100,6100,6100,0
|
|
20230908,100800,27911310,6100,6100,6100,6100,0
|
|
20230908,100700,27911310,6100,6100,6100,6100,0
|
|
20230908,100600,27911310,6100,6100,6100,6100,0
|
|
20230908,100500,27911310,6100,6100,6100,6100,0
|
|
20230908,100400,27911310,6100,6100,6100,6100,0
|
|
20230908,100300,27911310,6100,6100,6100,6100,0
|
|
20230908,100200,27911310,6100,6100,6100,6100,0
|
|
20230908,100100,27911310,6100,6100,6100,6100,0
|
|
20230908,100000,27911310,6100,6100,6100,6100,0
|
|
20230908,095900,27911310,6100,6100,6100,6100,0
|
|
20230908,095800,27911310,6100,6100,6100,6100,0
|
|
20230908,095700,27911310,6100,6100,6100,6100,0
|
|
20230908,095600,27911310,6100,6100,6100,6100,0
|
|
20230908,095500,27911310,6100,6100,6100,6100,0
|
|
20230908,095400,27911310,6100,6100,6100,6100,0
|
|
20230908,095300,27911310,6100,6110,6110,6100,650
|
|
20230908,095200,23946300,6110,6130,6130,6110,1800
|
|
20230908,095100,12943950,6110,6110,6110,6110,0
|
|
20230908,095000,12943950,6110,6170,6170,6110,100
|
|
20230908,094900,12330700,6190,6190,6190,6190,0
|
|
20230908,094800,12330700,6190,6190,6190,6190,0
|
|
20230908,094700,12330700,6190,6190,6190,6190,0
|
|
20230908,094600,12330700,6190,6190,6190,6190,20
|
|
20230908,094500,12206900,6220,6220,6220,6220,1
|
|
20230908,094400,12200680,6220,6220,6220,6220,0
|
|
20230908,094300,12200680,6220,6220,6220,6220,0
|
|
20230908,094200,12200680,6220,6220,6220,6220,0
|
|
20230908,094100,12200680,6220,6220,6220,6220,0
|
|
20230908,094000,12200680,6220,6220,6220,6220,0
|
|
20230908,093900,12200680,6220,6220,6220,6220,0
|
|
20230908,093800,12200680,6220,6220,6220,6220,0
|
|
20230908,093700,12200680,6220,6220,6220,6220,0
|
|
20230908,093600,12200680,6220,6220,6220,6220,0
|
|
20230908,093500,12200680,6220,6220,6220,6220,0
|
|
20230908,093400,12200680,6220,6220,6220,6220,0
|
|
20230908,093300,12200680,6220,6220,6220,6220,0
|
|
20230908,093200,12200680,6220,6220,6220,6220,0
|
|
20230908,093100,12200680,6220,6220,6220,6220,0
|
|
20230908,093000,12200680,6220,6220,6220,6220,0
|
|
20230908,092900,12200680,6220,6220,6220,6220,0
|
|
20230908,092800,12200680,6220,6220,6220,6220,0
|
|
20230908,092700,12200680,6220,6220,6220,6220,0
|
|
20230908,092600,12200680,6220,6220,6220,6220,0
|
|
20230908,092500,12200680,6220,6220,6220,6220,0
|
|
20230908,092400,12200680,6220,6220,6220,6220,0
|
|
20230908,092300,12200680,6220,6220,6220,6220,0
|
|
20230908,092200,12200680,6220,6220,6220,6220,0
|
|
20230908,092100,12200680,6220,6220,6220,6220,0
|
|
20230908,092000,12200680,6220,6220,6220,6220,0
|
|
20230908,091900,12200680,6220,6220,6220,6220,0
|
|
20230908,091800,12200680,6220,6220,6220,6220,0
|
|
20230908,091700,12200680,6220,6220,6220,6220,0
|
|
20230908,091600,12200680,6220,6220,6220,6220,0
|
|
20230908,091500,12200680,6220,6220,6220,6220,1029
|
|
20230908,091400,5800300,6220,6250,6250,6220,146
|
|
20230908,091300,4890380,6250,6250,6250,6250,16
|
|
20230908,091200,4790380,6220,6150,6220,6150,492
|
|
20230908,091100,1734690,6150,6150,6150,6150,61
|
|
20230908,091000,1359540,6140,6140,6140,6140,0
|
|
20230908,090900,1359540,6140,6140,6140,6140,0
|
|
20230908,090800,1359540,6140,6140,6140,6140,1
|
|
20230908,090700,1353400,6130,6130,6130,6130,0
|
|
20230908,090600,1353400,6130,6150,6150,6130,131
|
|
20230908,090500,548370,6150,6150,6150,6150,25
|
|
20230908,090400,394620,6150,6150,6150,6150,0
|
|
20230908,090300,394620,6150,6150,6150,6150,0
|
|
20230908,090200,394620,6150,6150,6150,6150,0
|
|
20230908,090100,394620,6150,6150,6150,6150,4
|
|
20230908,090000,370020,6190,6160,6190,6160,60
|