669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200600,18798880,6190,6190,6190,6190,24
|
|
20230911,200500,18798880,6190,6190,6190,6190,0
|
|
20230911,200400,18798880,6190,6190,6190,6190,0
|
|
20230911,200300,18798880,6190,6190,6190,6190,0
|
|
20230911,200200,18798880,6190,6190,6190,6190,0
|
|
20230911,200100,18798880,6190,6190,6190,6190,0
|
|
20230911,200000,18798880,6190,6190,6190,6190,0
|
|
20230911,195900,18798880,6190,6190,6190,6190,0
|
|
20230911,195800,18798880,6190,6190,6190,6190,0
|
|
20230911,195700,18798880,6190,6190,6190,6190,0
|
|
20230911,195600,18798880,6190,6190,6190,6190,0
|
|
20230911,195500,18798880,6190,6190,6190,6190,0
|
|
20230911,195400,18798880,6190,6190,6190,6190,0
|
|
20230911,195300,18798880,6190,6190,6190,6190,0
|
|
20230911,195200,18798880,6190,6190,6190,6190,0
|
|
20230911,195100,18798880,6190,6190,6190,6190,0
|
|
20230911,195000,18798880,6190,6190,6190,6190,0
|
|
20230911,194900,18798880,6190,6190,6190,6190,0
|
|
20230911,194800,18798880,6190,6190,6190,6190,0
|
|
20230911,194700,18798880,6190,6190,6190,6190,0
|
|
20230911,194600,18798880,6190,6190,6190,6190,0
|
|
20230911,194500,18798880,6190,6190,6190,6190,0
|
|
20230911,194400,18798880,6190,6190,6190,6190,0
|
|
20230911,194300,18798880,6190,6190,6190,6190,0
|
|
20230911,194200,18798880,6190,6190,6190,6190,0
|
|
20230911,194100,18798880,6190,6190,6190,6190,0
|
|
20230911,194000,18798880,6190,6190,6190,6190,0
|
|
20230911,193900,18798880,6190,6190,6190,6190,0
|
|
20230911,193800,18798880,6190,6190,6190,6190,0
|
|
20230911,193700,18798880,6190,6190,6190,6190,0
|
|
20230911,193600,18798880,6190,6190,6190,6190,24
|
|
20230911,193500,18798880,6190,6190,6190,6190,0
|
|
20230911,193400,18798880,6190,6190,6190,6190,0
|
|
20230911,193300,18798880,6190,6190,6190,6190,0
|
|
20230911,193200,18798880,6190,6190,6190,6190,0
|
|
20230911,193100,18798880,6190,6190,6190,6190,0
|
|
20230911,193000,18798880,6190,6190,6190,6190,0
|
|
20230911,192900,18798880,6190,6190,6190,6190,0
|
|
20230911,192800,18798880,6190,6190,6190,6190,0
|
|
20230911,192700,18798880,6190,6190,6190,6190,0
|
|
20230911,192600,18798880,6190,6190,6190,6190,0
|
|
20230911,192500,18798880,6190,6190,6190,6190,0
|
|
20230911,192400,18798880,6190,6190,6190,6190,0
|
|
20230911,192300,18798880,6190,6190,6190,6190,0
|
|
20230911,192200,18798880,6190,6190,6190,6190,0
|
|
20230911,192100,18798880,6190,6190,6190,6190,0
|
|
20230911,192000,18798880,6190,6190,6190,6190,0
|
|
20230911,191900,18798880,6190,6190,6190,6190,0
|
|
20230911,191800,18798880,6190,6190,6190,6190,0
|
|
20230911,191700,18798880,6190,6190,6190,6190,0
|
|
20230911,191600,18798880,6190,6190,6190,6190,0
|
|
20230911,191500,18798880,6190,6190,6190,6190,0
|
|
20230911,191400,18798880,6190,6190,6190,6190,0
|
|
20230911,191300,18798880,6190,6190,6190,6190,0
|
|
20230911,191200,18798880,6190,6190,6190,6190,0
|
|
20230911,191100,18798880,6190,6190,6190,6190,0
|
|
20230911,191000,18798880,6190,6190,6190,6190,0
|
|
20230911,190900,18798880,6190,6190,6190,6190,0
|
|
20230911,190800,18798880,6190,6190,6190,6190,0
|
|
20230911,190700,18798880,6190,6190,6190,6190,0
|
|
20230911,190600,18798880,6190,6190,6190,6190,24
|
|
20230911,190500,18798880,6190,6190,6190,6190,0
|
|
20230911,190400,18798880,6190,6190,6190,6190,0
|
|
20230911,190300,18798880,6190,6190,6190,6190,0
|
|
20230911,190200,18798880,6190,6190,6190,6190,0
|
|
20230911,190100,18798880,6190,6190,6190,6190,0
|
|
20230911,190000,18798880,6190,6190,6190,6190,0
|
|
20230911,185900,18798880,6190,6190,6190,6190,0
|
|
20230911,185800,18798880,6190,6190,6190,6190,0
|
|
20230911,185700,18798880,6190,6190,6190,6190,0
|
|
20230911,185600,18798880,6190,6190,6190,6190,0
|
|
20230911,185500,18798880,6190,6190,6190,6190,0
|
|
20230911,185400,18798880,6190,6190,6190,6190,0
|
|
20230911,185300,18798880,6190,6190,6190,6190,0
|
|
20230911,185200,18798880,6190,6190,6190,6190,0
|
|
20230911,185100,18798880,6190,6190,6190,6190,0
|
|
20230911,185000,18798880,6190,6190,6190,6190,0
|
|
20230911,184900,18798880,6190,6190,6190,6190,0
|
|
20230911,184800,18798880,6190,6190,6190,6190,0
|
|
20230911,184700,18798880,6190,6190,6190,6190,0
|
|
20230911,184600,18798880,6190,6190,6190,6190,0
|
|
20230911,184500,18798880,6190,6190,6190,6190,0
|
|
20230911,184400,18798880,6190,6190,6190,6190,0
|
|
20230911,184300,18798880,6190,6190,6190,6190,0
|
|
20230911,184200,18798880,6190,6190,6190,6190,0
|
|
20230911,184100,18798880,6190,6190,6190,6190,0
|
|
20230911,184000,18798880,6190,6190,6190,6190,0
|
|
20230911,183900,18798880,6190,6190,6190,6190,0
|
|
20230911,183800,18798880,6190,6190,6190,6190,0
|
|
20230911,183700,18798880,6190,6190,6190,6190,0
|
|
20230911,183600,18798880,6190,6190,6190,6190,24
|
|
20230911,183500,18798880,6190,6190,6190,6190,0
|
|
20230911,183400,18798880,6190,6190,6190,6190,0
|
|
20230911,183300,18798880,6190,6190,6190,6190,0
|
|
20230911,183200,18798880,6190,6190,6190,6190,0
|
|
20230911,183100,18798880,6190,6190,6190,6190,0
|
|
20230911,183000,18798880,6190,6190,6190,6190,0
|
|
20230911,182900,18798880,6190,6190,6190,6190,0
|
|
20230911,182800,18798880,6190,6190,6190,6190,0
|
|
20230911,182700,18798880,6190,6190,6190,6190,0
|
|
20230911,182600,18798880,6190,6190,6190,6190,0
|
|
20230911,182500,18798880,6190,6190,6190,6190,0
|
|
20230911,182400,18798880,6190,6190,6190,6190,0
|
|
20230911,182300,18798880,6190,6190,6190,6190,0
|
|
20230911,182200,18798880,6190,6190,6190,6190,0
|
|
20230911,182100,18798880,6190,6190,6190,6190,0
|
|
20230911,182000,18798880,6190,6190,6190,6190,0
|
|
20230911,181900,18798880,6190,6190,6190,6190,0
|
|
20230911,181800,18798880,6190,6190,6190,6190,0
|
|
20230911,181700,18798880,6190,6190,6190,6190,0
|
|
20230911,181600,18798880,6190,6190,6190,6190,0
|
|
20230911,181500,18798880,6190,6190,6190,6190,0
|
|
20230911,181400,18798880,6190,6190,6190,6190,0
|
|
20230911,181300,18798880,6190,6190,6190,6190,0
|
|
20230911,181200,18798880,6190,6190,6190,6190,0
|
|
20230911,181100,18798880,6190,6190,6190,6190,0
|
|
20230911,181000,18798880,6190,6190,6190,6190,0
|
|
20230911,180900,18798880,6190,6190,6190,6190,0
|
|
20230911,180800,18798880,6190,6190,6190,6190,0
|
|
20230911,180700,18798880,6190,6190,6190,6190,0
|
|
20230911,180600,18798880,6190,6190,6190,6190,24
|
|
20230911,180500,18798880,6190,6190,6190,6190,0
|
|
20230911,180400,18798880,6190,6190,6190,6190,0
|
|
20230911,180300,18798880,6190,6190,6190,6190,0
|
|
20230911,180200,18798880,6190,6190,6190,6190,0
|
|
20230911,180100,18798880,6190,6190,6190,6190,0
|
|
20230911,180000,18798880,6190,6190,6190,6190,0
|
|
20230911,175900,18798880,6190,6190,6190,6190,0
|
|
20230911,175800,18798880,6190,6190,6190,6190,0
|
|
20230911,175700,18798880,6190,6190,6190,6190,0
|
|
20230911,175600,18798880,6190,6190,6190,6190,0
|
|
20230911,175500,18798880,6190,6190,6190,6190,0
|
|
20230911,175400,18798880,6190,6190,6190,6190,0
|
|
20230911,175300,18798880,6190,6190,6190,6190,0
|
|
20230911,175200,18798880,6190,6190,6190,6190,0
|
|
20230911,175100,18798880,6190,6190,6190,6190,0
|
|
20230911,175000,18798880,6190,6190,6190,6190,0
|
|
20230911,174900,18798880,6190,6190,6190,6190,0
|
|
20230911,174800,18798880,6190,6190,6190,6190,0
|
|
20230911,174700,18798880,6190,6190,6190,6190,0
|
|
20230911,174600,18798880,6190,6190,6190,6190,0
|
|
20230911,174500,18798880,6190,6190,6190,6190,0
|
|
20230911,174400,18798880,6190,6190,6190,6190,0
|
|
20230911,174300,18798880,6190,6190,6190,6190,0
|
|
20230911,174200,18798880,6190,6190,6190,6190,0
|
|
20230911,174100,18798880,6190,6190,6190,6190,0
|
|
20230911,174000,18798880,6190,6190,6190,6190,0
|
|
20230911,173900,18798880,6190,6190,6190,6190,0
|
|
20230911,173800,18798880,6190,6190,6190,6190,0
|
|
20230911,173700,18798880,6190,6190,6190,6190,0
|
|
20230911,173600,18798880,6190,6190,6190,6190,24
|
|
20230911,173500,18798880,6190,6190,6190,6190,0
|
|
20230911,173400,18798880,6190,6190,6190,6190,0
|
|
20230911,173300,18798880,6190,6190,6190,6190,0
|
|
20230911,173200,18798880,6190,6190,6190,6190,0
|
|
20230911,173100,18798880,6190,6190,6190,6190,0
|
|
20230911,173000,18798880,6190,6190,6190,6190,0
|
|
20230911,172900,18798880,6190,6190,6190,6190,0
|
|
20230911,172800,18798880,6190,6190,6190,6190,0
|
|
20230911,172700,18798880,6190,6190,6190,6190,0
|
|
20230911,172600,18798880,6190,6190,6190,6190,0
|
|
20230911,172500,18798880,6190,6190,6190,6190,0
|
|
20230911,172400,18798880,6190,6190,6190,6190,0
|
|
20230911,172300,18798880,6190,6190,6190,6190,0
|
|
20230911,172200,18798880,6190,6190,6190,6190,0
|
|
20230911,172100,18798880,6190,6190,6190,6190,0
|
|
20230911,172000,18798880,6190,6190,6190,6190,0
|
|
20230911,171900,18798880,6190,6190,6190,6190,0
|
|
20230911,171800,18798880,6190,6190,6190,6190,0
|
|
20230911,171700,18798880,6190,6190,6190,6190,0
|
|
20230911,171600,18798880,6190,6190,6190,6190,0
|
|
20230911,171500,18798880,6190,6190,6190,6190,0
|
|
20230911,171400,18798880,6190,6190,6190,6190,0
|
|
20230911,171300,18798880,6190,6190,6190,6190,0
|
|
20230911,171200,18798880,6190,6190,6190,6190,0
|
|
20230911,171100,18798880,6190,6190,6190,6190,0
|
|
20230911,171000,18798880,6190,6190,6190,6190,0
|
|
20230911,170900,18798880,6190,6190,6190,6190,0
|
|
20230911,170800,18798880,6190,6190,6190,6190,0
|
|
20230911,170700,18798880,6190,6190,6190,6190,0
|
|
20230911,170600,18798880,6190,6190,6190,6190,24
|
|
20230911,170500,18798880,6190,6190,6190,6190,0
|
|
20230911,170400,18798880,6190,6190,6190,6190,0
|
|
20230911,170300,18798880,6190,6190,6190,6190,0
|
|
20230911,170200,18798880,6190,6190,6190,6190,0
|
|
20230911,170100,18798880,6190,6190,6190,6190,0
|
|
20230911,170000,18798880,6190,6190,6190,6190,0
|
|
20230911,165900,18798880,6190,6190,6190,6190,0
|
|
20230911,165800,18798880,6190,6190,6190,6190,0
|
|
20230911,165700,18798880,6190,6190,6190,6190,0
|
|
20230911,165600,18798880,6190,6190,6190,6190,0
|
|
20230911,165500,18798880,6190,6190,6190,6190,0
|
|
20230911,165400,18798880,6190,6190,6190,6190,0
|
|
20230911,165300,18798880,6190,6190,6190,6190,0
|
|
20230911,165200,18798880,6190,6190,6190,6190,0
|
|
20230911,165100,18798880,6190,6190,6190,6190,0
|
|
20230911,165000,18798880,6190,6190,6190,6190,0
|
|
20230911,164900,18798880,6190,6190,6190,6190,0
|
|
20230911,164800,18798880,6190,6190,6190,6190,0
|
|
20230911,164700,18798880,6190,6190,6190,6190,0
|
|
20230911,164600,18798880,6190,6190,6190,6190,0
|
|
20230911,164500,18798880,6190,6190,6190,6190,0
|
|
20230911,164400,18798880,6190,6190,6190,6190,0
|
|
20230911,164300,18798880,6190,6190,6190,6190,0
|
|
20230911,164200,18798880,6190,6190,6190,6190,0
|
|
20230911,164100,18798880,6190,6190,6190,6190,0
|
|
20230911,164000,18798880,6190,6190,6190,6190,0
|
|
20230911,163900,18798880,6190,6190,6190,6190,0
|
|
20230911,163800,18798880,6190,6190,6190,6190,0
|
|
20230911,163700,18798880,6190,6190,6190,6190,0
|
|
20230911,163600,18798880,6190,6190,6190,6190,24
|
|
20230911,163500,18798880,6190,6190,6190,6190,0
|
|
20230911,163400,18798880,6190,6190,6190,6190,0
|
|
20230911,163300,18798880,6190,6190,6190,6190,0
|
|
20230911,163200,18798880,6190,6190,6190,6190,0
|
|
20230911,163100,18798880,6190,6190,6190,6190,0
|
|
20230911,163000,18798880,6190,6190,6190,6190,0
|
|
20230911,162900,18798880,6190,6190,6190,6190,0
|
|
20230911,162800,18798880,6190,6190,6190,6190,0
|
|
20230911,162700,18798880,6190,6190,6190,6190,0
|
|
20230911,162600,18798880,6190,6190,6190,6190,0
|
|
20230911,162500,18798880,6190,6190,6190,6190,0
|
|
20230911,162400,18798880,6190,6190,6190,6190,0
|
|
20230911,162300,18798880,6190,6190,6190,6190,0
|
|
20230911,162200,18798880,6190,6190,6190,6190,0
|
|
20230911,162100,18798880,6190,6190,6190,6190,0
|
|
20230911,162000,18798880,6190,6190,6190,6190,0
|
|
20230911,161900,18798880,6190,6190,6190,6190,0
|
|
20230911,161800,18798880,6190,6190,6190,6190,0
|
|
20230911,161700,18798880,6190,6190,6190,6190,0
|
|
20230911,161600,18798880,6190,6190,6190,6190,0
|
|
20230911,161500,18798880,6190,6190,6190,6190,0
|
|
20230911,161400,18798880,6190,6190,6190,6190,0
|
|
20230911,161300,18798880,6190,6190,6190,6190,0
|
|
20230911,161200,18798880,6190,6190,6190,6190,0
|
|
20230911,161100,18798880,6190,6190,6190,6190,0
|
|
20230911,161000,18798880,6190,6190,6190,6190,0
|
|
20230911,160900,18798880,6190,6190,6190,6190,0
|
|
20230911,160800,18798880,6190,6190,6190,6190,0
|
|
20230911,160700,18798880,6190,6190,6190,6190,0
|
|
20230911,160600,18798880,6190,6190,6190,6190,24
|
|
20230911,160500,18798880,6190,6190,6190,6190,0
|
|
20230911,160400,18798880,6190,6190,6190,6190,0
|
|
20230911,160300,18798880,6190,6190,6190,6190,0
|
|
20230911,160200,18798880,6190,6190,6190,6190,0
|
|
20230911,160100,18798880,6190,6190,6190,6190,0
|
|
20230911,160000,18798880,6190,6190,6190,6190,0
|
|
20230911,155900,18798880,6190,6190,6190,6190,0
|
|
20230911,155800,18798880,6190,6190,6190,6190,0
|
|
20230911,155700,18798880,6190,6190,6190,6190,0
|
|
20230911,155600,18798880,6190,6190,6190,6190,0
|
|
20230911,155500,18798880,6190,6190,6190,6190,0
|
|
20230911,155400,18798880,6190,6190,6190,6190,0
|
|
20230911,155300,18798880,6190,6190,6190,6190,0
|
|
20230911,155200,18798880,6190,6190,6190,6190,0
|
|
20230911,155100,18798880,6190,6190,6190,6190,0
|
|
20230911,155000,18798880,6190,6190,6190,6190,0
|
|
20230911,154900,18798880,6190,6190,6190,6190,0
|
|
20230911,154800,18798880,6190,6190,6190,6190,0
|
|
20230911,154700,18798880,6190,6190,6190,6190,0
|
|
20230911,154600,18798880,6190,6190,6190,6190,0
|
|
20230911,154500,18798880,6190,6190,6190,6190,0
|
|
20230911,154400,18798880,6190,6190,6190,6190,0
|
|
20230911,154300,18798880,6190,6190,6190,6190,0
|
|
20230911,154200,18798880,6190,6190,6190,6190,0
|
|
20230911,154100,18798880,6190,6190,6190,6190,0
|
|
20230911,154000,18798880,6190,6190,6190,6190,0
|
|
20230911,153900,18798880,6190,6190,6190,6190,0
|
|
20230911,153800,18798880,6190,6190,6190,6190,0
|
|
20230911,153700,18798880,6190,6190,6190,6190,0
|
|
20230911,153600,18798880,6190,6190,6190,6190,24
|
|
20230911,153500,18798880,6190,6190,6190,6190,0
|
|
20230911,153400,18798880,6190,6190,6190,6190,0
|
|
20230911,153300,18798880,6190,6190,6190,6190,0
|
|
20230911,153200,18798880,6190,6190,6190,6190,0
|
|
20230911,153100,18798880,6190,6190,6190,6190,0
|
|
20230911,153000,18798880,6190,6190,6190,6190,24
|
|
20230911,152900,18650320,6190,6190,6190,6190,0
|
|
20230911,152800,18650320,6190,6190,6190,6190,0
|
|
20230911,152700,18650320,6190,6190,6190,6190,0
|
|
20230911,152600,18650320,6190,6190,6190,6190,0
|
|
20230911,152500,18650320,6190,6190,6190,6190,0
|
|
20230911,152400,18650320,6190,6190,6190,6190,0
|
|
20230911,152300,18650320,6190,6190,6190,6190,0
|
|
20230911,152200,18650320,6190,6190,6190,6190,0
|
|
20230911,152100,18650320,6190,6190,6190,6190,0
|
|
20230911,152000,18650320,6190,6190,6190,6190,0
|
|
20230911,151900,18650320,6190,6190,6190,6190,0
|
|
20230911,151800,18650320,6190,6190,6190,6190,0
|
|
20230911,151700,18650320,6190,6190,6190,6190,0
|
|
20230911,151600,18650320,6190,6190,6190,6190,5
|
|
20230911,151500,18619370,6190,6190,6190,6190,1
|
|
20230911,151400,18613180,6180,6180,6180,6180,0
|
|
20230911,151300,18613180,6180,6180,6180,6180,0
|
|
20230911,151200,18613180,6180,6180,6180,6180,0
|
|
20230911,151100,18613180,6180,6180,6180,6180,0
|
|
20230911,151000,18613180,6180,6180,6180,6180,0
|
|
20230911,150900,18613180,6180,6180,6180,6180,0
|
|
20230911,150800,18613180,6180,6180,6180,6180,0
|
|
20230911,150700,18613180,6180,6180,6180,6180,0
|
|
20230911,150600,18613180,6180,6180,6180,6180,0
|
|
20230911,150500,18613180,6180,6180,6180,6180,0
|
|
20230911,150400,18613180,6180,6180,6180,6180,0
|
|
20230911,150300,18613180,6180,6180,6180,6180,0
|
|
20230911,150200,18613180,6180,6180,6180,6180,0
|
|
20230911,150100,18613180,6180,6180,6180,6180,0
|
|
20230911,150000,18613180,6180,6180,6180,6180,0
|
|
20230911,145900,18613180,6180,6180,6180,6180,0
|
|
20230911,145800,18613180,6180,6180,6180,6180,0
|
|
20230911,145700,18613180,6180,6180,6180,6180,0
|
|
20230911,145600,18613180,6180,6180,6180,6180,0
|
|
20230911,145500,18613180,6180,6180,6180,6180,0
|
|
20230911,145400,18613180,6180,6180,6180,6180,0
|
|
20230911,145300,18613180,6180,6180,6180,6180,0
|
|
20230911,145200,18613180,6180,6180,6180,6180,0
|
|
20230911,145100,18613180,6180,6180,6180,6180,0
|
|
20230911,145000,18613180,6180,6180,6180,6180,12
|
|
20230911,144900,18539020,6150,6150,6150,6150,0
|
|
20230911,144800,18539020,6150,6150,6150,6150,0
|
|
20230911,144700,18539020,6150,6150,6150,6150,0
|
|
20230911,144600,18539020,6150,6150,6150,6150,20
|
|
20230911,144500,18416020,6180,6180,6180,6180,0
|
|
20230911,144400,18416020,6180,6180,6180,6180,0
|
|
20230911,144300,18416020,6180,6180,6180,6180,0
|
|
20230911,144200,18416020,6180,6180,6180,6180,0
|
|
20230911,144100,18416020,6180,6180,6180,6180,0
|
|
20230911,144000,18416020,6180,6180,6180,6180,0
|
|
20230911,143900,18416020,6180,6180,6180,6180,0
|
|
20230911,143800,18416020,6180,6180,6180,6180,0
|
|
20230911,143700,18416020,6180,6180,6180,6180,0
|
|
20230911,143600,18416020,6180,6180,6180,6180,0
|
|
20230911,143500,18416020,6180,6180,6180,6180,0
|
|
20230911,143400,18416020,6180,6180,6180,6180,0
|
|
20230911,143300,18416020,6180,6180,6180,6180,0
|
|
20230911,143200,18416020,6180,6180,6180,6180,0
|
|
20230911,143100,18416020,6180,6180,6180,6180,0
|
|
20230911,143000,18416020,6180,6180,6180,6180,0
|
|
20230911,142900,18416020,6180,6180,6180,6180,0
|
|
20230911,142800,18416020,6180,6180,6180,6180,1
|
|
20230911,142700,18409840,6160,6160,6160,6160,0
|
|
20230911,142600,18409840,6160,6160,6160,6160,0
|
|
20230911,142500,18409840,6160,6160,6160,6160,0
|
|
20230911,142400,18409840,6160,6160,6160,6160,0
|
|
20230911,142300,18409840,6160,6160,6160,6160,0
|
|
20230911,142200,18409840,6160,6160,6160,6160,113
|
|
20230911,142100,17713760,6170,6170,6170,6170,0
|
|
20230911,142000,17713760,6170,6170,6170,6170,0
|
|
20230911,141900,17713760,6170,6170,6170,6170,0
|
|
20230911,141800,17713760,6170,6170,6170,6170,0
|
|
20230911,141700,17713760,6170,6170,6170,6170,10
|
|
20230911,141600,17652060,6190,6190,6190,6190,0
|
|
20230911,141500,17652060,6190,6190,6190,6190,0
|
|
20230911,141400,17652060,6190,6190,6190,6190,0
|
|
20230911,141300,17652060,6190,6190,6190,6190,0
|
|
20230911,141200,17652060,6190,6190,6190,6190,0
|
|
20230911,141100,17652060,6190,6190,6190,6190,0
|
|
20230911,141000,17652060,6190,6190,6190,6190,0
|
|
20230911,140900,17652060,6190,6190,6190,6190,0
|
|
20230911,140800,17652060,6190,6190,6190,6190,0
|
|
20230911,140700,17652060,6190,6190,6190,6190,0
|
|
20230911,140600,17652060,6190,6190,6190,6190,0
|
|
20230911,140500,17652060,6190,6190,6190,6190,0
|
|
20230911,140400,17652060,6190,6190,6190,6190,0
|
|
20230911,140300,17652060,6190,6190,6190,6190,0
|
|
20230911,140200,17652060,6190,6190,6190,6190,0
|
|
20230911,140100,17652060,6190,6190,6190,6190,0
|
|
20230911,140000,17652060,6190,6190,6190,6190,0
|
|
20230911,135900,17652060,6190,6190,6190,6190,0
|
|
20230911,135800,17652060,6190,6190,6190,6190,0
|
|
20230911,135700,17652060,6190,6190,6190,6190,0
|
|
20230911,135600,17652060,6190,6190,6190,6190,0
|
|
20230911,135500,17652060,6190,6190,6190,6190,0
|
|
20230911,135400,17652060,6190,6190,6190,6190,0
|
|
20230911,135300,17652060,6190,6190,6190,6190,0
|
|
20230911,135200,17652060,6190,6190,6190,6190,0
|
|
20230911,135100,17652060,6190,6190,6190,6190,0
|
|
20230911,135000,17652060,6190,6190,6190,6190,0
|
|
20230911,134900,17652060,6190,6190,6190,6190,0
|
|
20230911,134800,17652060,6190,6190,6190,6190,0
|
|
20230911,134700,17652060,6190,6190,6190,6190,0
|
|
20230911,134600,17652060,6190,6190,6190,6190,0
|
|
20230911,134500,17652060,6190,6190,6190,6190,0
|
|
20230911,134400,17652060,6190,6190,6190,6190,0
|
|
20230911,134300,17652060,6190,6190,6190,6190,0
|
|
20230911,134200,17652060,6190,6190,6190,6190,0
|
|
20230911,134100,17652060,6190,6190,6190,6190,0
|
|
20230911,134000,17652060,6190,6190,6190,6190,0
|
|
20230911,133900,17652060,6190,6190,6190,6190,0
|
|
20230911,133800,17652060,6190,6190,6190,6190,0
|
|
20230911,133700,17652060,6190,6190,6190,6190,0
|
|
20230911,133600,17652060,6190,6190,6190,6190,0
|
|
20230911,133500,17652060,6190,6190,6190,6190,0
|
|
20230911,133400,17652060,6190,6190,6190,6190,0
|
|
20230911,133300,17652060,6190,6190,6190,6190,0
|
|
20230911,133200,17652060,6190,6190,6190,6190,0
|
|
20230911,133100,17652060,6190,6190,6190,6190,0
|
|
20230911,133000,17652060,6190,6190,6190,6190,0
|
|
20230911,132900,17652060,6190,6190,6190,6190,0
|
|
20230911,132800,17652060,6190,6190,6190,6190,0
|
|
20230911,132700,17652060,6190,6190,6190,6190,0
|
|
20230911,132600,17652060,6190,6190,6190,6190,16
|
|
20230911,132500,17553020,6190,6190,6190,6190,0
|
|
20230911,132400,17553020,6190,6190,6190,6190,0
|
|
20230911,132300,17553020,6190,6190,6190,6190,0
|
|
20230911,132200,17553020,6190,6190,6190,6190,0
|
|
20230911,132100,17553020,6190,6190,6190,6190,0
|
|
20230911,132000,17553020,6190,6190,6190,6190,0
|
|
20230911,131900,17553020,6190,6190,6190,6190,0
|
|
20230911,131800,17553020,6190,6190,6190,6190,0
|
|
20230911,131700,17553020,6190,6190,6190,6190,0
|
|
20230911,131600,17553020,6190,6190,6190,6190,0
|
|
20230911,131500,17553020,6190,6190,6190,6190,0
|
|
20230911,131400,17553020,6190,6190,6190,6190,0
|
|
20230911,131300,17553020,6190,6190,6190,6190,0
|
|
20230911,131200,17553020,6190,6190,6190,6190,0
|
|
20230911,131100,17553020,6190,6190,6190,6190,0
|
|
20230911,131000,17553020,6190,6190,6190,6190,0
|
|
20230911,130900,17553020,6190,6190,6190,6190,0
|
|
20230911,130800,17553020,6190,6190,6190,6190,0
|
|
20230911,130700,17553020,6190,6190,6190,6190,0
|
|
20230911,130600,17553020,6190,6190,6190,6190,0
|
|
20230911,130500,17553020,6190,6190,6190,6190,0
|
|
20230911,130400,17553020,6190,6190,6190,6190,0
|
|
20230911,130300,17553020,6190,6190,6190,6190,0
|
|
20230911,130200,17553020,6190,6190,6190,6190,0
|
|
20230911,130100,17553020,6190,6190,6190,6190,0
|
|
20230911,130000,17553020,6190,6190,6190,6190,0
|
|
20230911,125900,17553020,6190,6190,6190,6190,0
|
|
20230911,125800,17553020,6190,6190,6190,6190,0
|
|
20230911,125700,17553020,6190,6190,6190,6190,0
|
|
20230911,125600,17553020,6190,6190,6190,6190,0
|
|
20230911,125500,17553020,6190,6190,6190,6190,0
|
|
20230911,125400,17553020,6190,6190,6190,6190,0
|
|
20230911,125300,17553020,6190,6190,6190,6190,0
|
|
20230911,125200,17553020,6190,6190,6190,6190,0
|
|
20230911,125100,17553020,6190,6190,6190,6190,0
|
|
20230911,125000,17553020,6190,6190,6190,6190,0
|
|
20230911,124900,17553020,6190,6190,6190,6190,0
|
|
20230911,124800,17553020,6190,6190,6190,6190,0
|
|
20230911,124700,17553020,6190,6190,6190,6190,0
|
|
20230911,124600,17553020,6190,6190,6190,6190,0
|
|
20230911,124500,17553020,6190,6190,6190,6190,0
|
|
20230911,124400,17553020,6190,6190,6190,6190,0
|
|
20230911,124300,17553020,6190,6190,6190,6190,0
|
|
20230911,124200,17553020,6190,6190,6190,6190,0
|
|
20230911,124100,17553020,6190,6190,6190,6190,0
|
|
20230911,124000,17553020,6190,6190,6190,6190,0
|
|
20230911,123900,17553020,6190,6190,6190,6190,0
|
|
20230911,123800,17553020,6190,6190,6190,6190,0
|
|
20230911,123700,17553020,6190,6190,6190,6190,0
|
|
20230911,123600,17553020,6190,6190,6190,6190,0
|
|
20230911,123500,17553020,6190,6190,6190,6190,0
|
|
20230911,123400,17553020,6190,6190,6190,6190,0
|
|
20230911,123300,17553020,6190,6190,6190,6190,0
|
|
20230911,123200,17553020,6190,6190,6190,6190,0
|
|
20230911,123100,17553020,6190,6190,6190,6190,0
|
|
20230911,123000,17553020,6190,6190,6190,6190,0
|
|
20230911,122900,17553020,6190,6190,6190,6190,0
|
|
20230911,122800,17553020,6190,6190,6190,6190,0
|
|
20230911,122700,17553020,6190,6190,6190,6190,0
|
|
20230911,122600,17553020,6190,6190,6190,6190,0
|
|
20230911,122500,17553020,6190,6190,6190,6190,0
|
|
20230911,122400,17553020,6190,6190,6190,6190,0
|
|
20230911,122300,17553020,6190,6190,6190,6190,0
|
|
20230911,122200,17553020,6190,6190,6190,6190,0
|
|
20230911,122100,17553020,6190,6190,6190,6190,0
|
|
20230911,122000,17553020,6190,6190,6190,6190,0
|
|
20230911,121900,17553020,6190,6190,6190,6190,0
|
|
20230911,121800,17553020,6190,6190,6190,6190,0
|
|
20230911,121700,17553020,6190,6190,6190,6190,0
|
|
20230911,121600,17553020,6190,6190,6190,6190,0
|
|
20230911,121500,17553020,6190,6190,6190,6190,0
|
|
20230911,121400,17553020,6190,6190,6190,6190,0
|
|
20230911,121300,17553020,6190,6190,6190,6190,0
|
|
20230911,121200,17553020,6190,6190,6190,6190,0
|
|
20230911,121100,17553020,6190,6190,6190,6190,0
|
|
20230911,121000,17553020,6190,6190,6190,6190,0
|
|
20230911,120900,17553020,6190,6190,6190,6190,0
|
|
20230911,120800,17553020,6190,6190,6190,6190,0
|
|
20230911,120700,17553020,6190,6190,6190,6190,0
|
|
20230911,120600,17553020,6190,6190,6190,6190,0
|
|
20230911,120500,17553020,6190,6190,6190,6190,0
|
|
20230911,120400,17553020,6190,6190,6190,6190,0
|
|
20230911,120300,17553020,6190,6190,6190,6190,0
|
|
20230911,120200,17553020,6190,6190,6190,6190,0
|
|
20230911,120100,17553020,6190,6190,6190,6190,0
|
|
20230911,120000,17553020,6190,6190,6190,6190,0
|
|
20230911,115900,17553020,6190,6190,6190,6190,0
|
|
20230911,115800,17553020,6190,6190,6190,6190,0
|
|
20230911,115700,17553020,6190,6190,6190,6190,0
|
|
20230911,115600,17553020,6190,6190,6190,6190,0
|
|
20230911,115500,17553020,6190,6190,6190,6190,0
|
|
20230911,115400,17553020,6190,6190,6190,6190,0
|
|
20230911,115300,17553020,6190,6190,6190,6190,0
|
|
20230911,115200,17553020,6190,6190,6190,6190,0
|
|
20230911,115100,17553020,6190,6190,6190,6190,0
|
|
20230911,115000,17553020,6190,6190,6190,6190,16
|
|
20230911,114900,17453980,6190,6190,6190,6190,0
|
|
20230911,114800,17453980,6190,6190,6190,6190,0
|
|
20230911,114700,17453980,6190,6190,6190,6190,0
|
|
20230911,114600,17453980,6190,6190,6190,6190,0
|
|
20230911,114500,17453980,6190,6190,6190,6190,0
|
|
20230911,114400,17453980,6190,6190,6190,6190,0
|
|
20230911,114300,17453980,6190,6190,6190,6190,0
|
|
20230911,114200,17453980,6190,6190,6190,6190,0
|
|
20230911,114100,17453980,6190,6190,6190,6190,0
|
|
20230911,114000,17453980,6190,6190,6190,6190,0
|
|
20230911,113900,17453980,6190,6190,6190,6190,0
|
|
20230911,113800,17453980,6190,6190,6190,6190,0
|
|
20230911,113700,17453980,6190,6190,6190,6190,0
|
|
20230911,113600,17453980,6190,6190,6190,6190,0
|
|
20230911,113500,17453980,6190,6190,6190,6190,0
|
|
20230911,113400,17453980,6190,6190,6190,6190,0
|
|
20230911,113300,17453980,6190,6190,6190,6190,0
|
|
20230911,113200,17453980,6190,6190,6190,6190,0
|
|
20230911,113100,17453980,6190,6190,6190,6190,0
|
|
20230911,113000,17453980,6190,6190,6190,6190,0
|
|
20230911,112900,17453980,6190,6190,6190,6190,0
|
|
20230911,112800,17453980,6190,6190,6190,6190,0
|
|
20230911,112700,17453980,6190,6190,6190,6190,0
|
|
20230911,112600,17453980,6190,6190,6190,6190,0
|
|
20230911,112500,17453980,6190,6190,6190,6190,0
|
|
20230911,112400,17453980,6190,6190,6190,6190,0
|
|
20230911,112300,17453980,6190,6190,6190,6190,0
|
|
20230911,112200,17453980,6190,6190,6190,6190,0
|
|
20230911,112100,17453980,6190,6190,6190,6190,0
|
|
20230911,112000,17453980,6190,6190,6190,6190,10
|
|
20230911,111900,17392080,6190,6190,6190,6190,0
|
|
20230911,111800,17392080,6190,6190,6190,6190,0
|
|
20230911,111700,17392080,6190,6190,6190,6190,0
|
|
20230911,111600,17392080,6190,6190,6190,6190,0
|
|
20230911,111500,17392080,6190,6190,6190,6190,0
|
|
20230911,111400,17392080,6190,6190,6190,6190,0
|
|
20230911,111300,17392080,6190,6190,6190,6190,0
|
|
20230911,111200,17392080,6190,6190,6190,6190,0
|
|
20230911,111100,17392080,6190,6190,6190,6190,0
|
|
20230911,111000,17392080,6190,6190,6190,6190,0
|
|
20230911,110900,17392080,6190,6190,6190,6190,0
|
|
20230911,110800,17392080,6190,6190,6190,6190,0
|
|
20230911,110700,17392080,6190,6190,6190,6190,0
|
|
20230911,110600,17392080,6190,6190,6190,6190,0
|
|
20230911,110500,17392080,6190,6190,6190,6190,0
|
|
20230911,110400,17392080,6190,6190,6190,6190,25
|
|
20230911,110300,17237330,6180,6180,6180,6180,0
|
|
20230911,110200,17237330,6180,6180,6180,6180,0
|
|
20230911,110100,17237330,6180,6180,6180,6180,0
|
|
20230911,110000,17237330,6180,6180,6180,6180,0
|
|
20230911,105900,17237330,6180,6180,6180,6180,0
|
|
20230911,105800,17237330,6180,6180,6180,6180,0
|
|
20230911,105700,17237330,6180,6180,6180,6180,0
|
|
20230911,105600,17237330,6180,6180,6180,6180,0
|
|
20230911,105500,17237330,6180,6180,6180,6180,0
|
|
20230911,105400,17237330,6180,6180,6180,6180,0
|
|
20230911,105300,17237330,6180,6180,6180,6180,140
|
|
20230911,105200,16372130,6190,6190,6190,6190,0
|
|
20230911,105100,16372130,6190,6190,6190,6190,0
|
|
20230911,105000,16372130,6190,6190,6190,6190,0
|
|
20230911,104900,16372130,6190,6190,6190,6190,0
|
|
20230911,104800,16372130,6190,6190,6190,6190,0
|
|
20230911,104700,16372130,6190,6190,6190,6190,0
|
|
20230911,104600,16372130,6190,6190,6190,6190,0
|
|
20230911,104500,16372130,6190,6190,6190,6190,2
|
|
20230911,104400,16359750,6180,6180,6180,6180,0
|
|
20230911,104300,16359750,6180,6180,6180,6180,0
|
|
20230911,104200,16359750,6180,6180,6180,6180,0
|
|
20230911,104100,16359750,6180,6180,6180,6180,700
|
|
20230911,104000,12033750,6180,6180,6180,6180,0
|
|
20230911,103900,12033750,6180,6180,6180,6180,0
|
|
20230911,103800,12033750,6180,6190,6190,6180,46
|
|
20230911,103700,11749020,6180,6180,6180,6180,1
|
|
20230911,103600,11742840,6180,6180,6180,6180,0
|
|
20230911,103500,11742840,6180,6180,6180,6180,40
|
|
20230911,103400,11495640,6180,6170,6180,6170,736
|
|
20230911,103300,6947560,6140,6140,6140,6140,0
|
|
20230911,103200,6947560,6140,6140,6140,6140,0
|
|
20230911,103100,6947560,6140,6140,6140,6140,0
|
|
20230911,103000,6947560,6140,6140,6140,6140,0
|
|
20230911,102900,6947560,6140,6140,6140,6140,0
|
|
20230911,102800,6947560,6140,6140,6140,6140,0
|
|
20230911,102700,6947560,6140,6140,6140,6140,0
|
|
20230911,102600,6947560,6140,6140,6140,6140,0
|
|
20230911,102500,6947560,6140,6140,6140,6140,0
|
|
20230911,102400,6947560,6140,6140,6140,6140,0
|
|
20230911,102300,6947560,6140,6140,6140,6140,0
|
|
20230911,102200,6947560,6140,6140,6140,6140,0
|
|
20230911,102100,6947560,6140,6140,6140,6140,0
|
|
20230911,102000,6947560,6140,6140,6140,6140,0
|
|
20230911,101900,6947560,6140,6140,6140,6140,0
|
|
20230911,101800,6947560,6140,6140,6140,6140,0
|
|
20230911,101700,6947560,6140,6140,6140,6140,0
|
|
20230911,101600,6947560,6140,6140,6140,6140,0
|
|
20230911,101500,6947560,6140,6140,6140,6140,0
|
|
20230911,101400,6947560,6140,6140,6140,6140,0
|
|
20230911,101300,6947560,6140,6140,6140,6140,0
|
|
20230911,101200,6947560,6140,6140,6140,6140,0
|
|
20230911,101100,6947560,6140,6140,6140,6140,0
|
|
20230911,101000,6947560,6140,6140,6140,6140,0
|
|
20230911,100900,6947560,6140,6140,6140,6140,0
|
|
20230911,100800,6947560,6140,6140,6140,6140,0
|
|
20230911,100700,6947560,6140,6140,6140,6140,0
|
|
20230911,100600,6947560,6140,6140,6140,6140,0
|
|
20230911,100500,6947560,6140,6140,6140,6140,0
|
|
20230911,100400,6947560,6140,6140,6140,6140,0
|
|
20230911,100300,6947560,6140,6140,6140,6140,0
|
|
20230911,100200,6947560,6140,6140,6140,6140,0
|
|
20230911,100100,6947560,6140,6140,6140,6140,0
|
|
20230911,100000,6947560,6140,6140,6140,6140,0
|
|
20230911,095900,6947560,6140,6140,6140,6140,0
|
|
20230911,095800,6947560,6140,6140,6140,6140,0
|
|
20230911,095700,6947560,6140,6140,6140,6140,20
|
|
20230911,095600,6824760,6130,6130,6130,6130,0
|
|
20230911,095500,6824760,6130,6130,6130,6130,0
|
|
20230911,095400,6824760,6130,6130,6130,6130,0
|
|
20230911,095300,6824760,6130,6130,6130,6130,0
|
|
20230911,095200,6824760,6130,6130,6130,6130,0
|
|
20230911,095100,6824760,6130,6130,6130,6130,0
|
|
20230911,095000,6824760,6130,6130,6130,6130,0
|
|
20230911,094900,6824760,6130,6130,6130,6130,0
|
|
20230911,094800,6824760,6130,6130,6130,6130,0
|
|
20230911,094700,6824760,6130,6130,6130,6130,0
|
|
20230911,094600,6824760,6130,6130,6130,6130,0
|
|
20230911,094500,6824760,6130,6130,6130,6130,0
|
|
20230911,094400,6824760,6130,6130,6130,6130,0
|
|
20230911,094300,6824760,6130,6130,6130,6130,0
|
|
20230911,094200,6824760,6130,6130,6130,6130,0
|
|
20230911,094100,6824760,6130,6130,6130,6130,0
|
|
20230911,094000,6824760,6130,6140,6140,6130,85
|
|
20230911,093900,6303700,6140,6140,6140,6140,2
|
|
20230911,093800,6291420,6160,6160,6160,6160,0
|
|
20230911,093700,6291420,6160,6160,6160,6160,0
|
|
20230911,093600,6291420,6160,6160,6160,6160,163
|
|
20230911,093500,5287340,6190,6190,6190,6190,0
|
|
20230911,093400,5287340,6190,6190,6190,6190,0
|
|
20230911,093300,5287340,6190,6190,6190,6190,0
|
|
20230911,093200,5287340,6190,6180,6190,6180,125
|
|
20230911,093100,4514790,6180,6180,6180,6180,0
|
|
20230911,093000,4514790,6180,6180,6180,6180,0
|
|
20230911,092900,4514790,6180,6180,6180,6180,40
|
|
20230911,092800,4267590,6170,6170,6170,6170,0
|
|
20230911,092700,4267590,6170,6170,6170,6170,0
|
|
20230911,092600,4267590,6170,6170,6170,6170,0
|
|
20230911,092500,4267590,6170,6170,6170,6170,0
|
|
20230911,092400,4267590,6170,6170,6170,6170,0
|
|
20230911,092300,4267590,6170,6170,6170,6170,160
|
|
20230911,092200,3280390,6220,6220,6220,6220,0
|
|
20230911,092100,3280390,6220,6220,6220,6220,0
|
|
20230911,092000,3280390,6220,6220,6220,6220,0
|
|
20230911,091900,3280390,6220,6220,6220,6220,0
|
|
20230911,091800,3280390,6220,6220,6220,6220,0
|
|
20230911,091700,3280390,6220,6170,6220,6170,57
|
|
20230911,091600,2927990,6210,6210,6210,6210,0
|
|
20230911,091500,2927990,6210,6210,6210,6210,0
|
|
20230911,091400,2927990,6210,6200,6210,6200,30
|
|
20230911,091300,2741960,6200,6200,6200,6200,0
|
|
20230911,091200,2741960,6200,6200,6200,6200,0
|
|
20230911,091100,2741960,6200,6200,6200,6200,0
|
|
20230911,091000,2741960,6200,6200,6200,6200,6
|
|
20230911,090900,2704760,6210,6210,6210,6210,0
|
|
20230911,090800,2704760,6210,6210,6210,6210,0
|
|
20230911,090700,2704760,6210,6170,6210,6170,58
|
|
20230911,090600,2346560,6160,6160,6160,6160,208
|
|
20230911,090500,1065280,6160,6160,6160,6160,80
|
|
20230911,090400,572480,6120,6120,6120,6120,0
|
|
20230911,090300,572480,6120,6120,6120,6120,0
|
|
20230911,090200,572480,6120,6120,6120,6120,0
|
|
20230911,090100,572480,6120,6120,6120,6120,10
|
|
20230911,090000,511280,6160,6160,6160,6160,83
|