669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200600,28900290,6120,6120,6120,6120,400
|
|
20230913,200500,28900290,6120,6120,6120,6120,0
|
|
20230913,200400,28900290,6120,6120,6120,6120,0
|
|
20230913,200300,28900290,6120,6120,6120,6120,0
|
|
20230913,200200,28900290,6120,6120,6120,6120,0
|
|
20230913,200100,28900290,6120,6120,6120,6120,0
|
|
20230913,200000,28900290,6120,6120,6120,6120,0
|
|
20230913,195900,28900290,6120,6120,6120,6120,0
|
|
20230913,195800,28900290,6120,6120,6120,6120,0
|
|
20230913,195700,28900290,6120,6120,6120,6120,0
|
|
20230913,195600,28900290,6120,6120,6120,6120,0
|
|
20230913,195500,28900290,6120,6120,6120,6120,0
|
|
20230913,195400,28900290,6120,6120,6120,6120,0
|
|
20230913,195300,28900290,6120,6120,6120,6120,0
|
|
20230913,195200,28900290,6120,6120,6120,6120,0
|
|
20230913,195100,28900290,6120,6120,6120,6120,0
|
|
20230913,195000,28900290,6120,6120,6120,6120,0
|
|
20230913,194900,28900290,6120,6120,6120,6120,0
|
|
20230913,194800,28900290,6120,6120,6120,6120,0
|
|
20230913,194700,28900290,6120,6120,6120,6120,0
|
|
20230913,194600,28900290,6120,6120,6120,6120,0
|
|
20230913,194500,28900290,6120,6120,6120,6120,0
|
|
20230913,194400,28900290,6120,6120,6120,6120,0
|
|
20230913,194300,28900290,6120,6120,6120,6120,0
|
|
20230913,194200,28900290,6120,6120,6120,6120,0
|
|
20230913,194100,28900290,6120,6120,6120,6120,0
|
|
20230913,194000,28900290,6120,6120,6120,6120,0
|
|
20230913,193900,28900290,6120,6120,6120,6120,0
|
|
20230913,193800,28900290,6120,6120,6120,6120,0
|
|
20230913,193700,28900290,6120,6120,6120,6120,0
|
|
20230913,193600,28900290,6120,6120,6120,6120,400
|
|
20230913,193500,28900290,6120,6120,6120,6120,0
|
|
20230913,193400,28900290,6120,6120,6120,6120,0
|
|
20230913,193300,28900290,6120,6120,6120,6120,0
|
|
20230913,193200,28900290,6120,6120,6120,6120,0
|
|
20230913,193100,28900290,6120,6120,6120,6120,0
|
|
20230913,193000,28900290,6120,6120,6120,6120,0
|
|
20230913,192900,28900290,6120,6120,6120,6120,0
|
|
20230913,192800,28900290,6120,6120,6120,6120,0
|
|
20230913,192700,28900290,6120,6120,6120,6120,0
|
|
20230913,192600,28900290,6120,6120,6120,6120,0
|
|
20230913,192500,28900290,6120,6120,6120,6120,0
|
|
20230913,192400,28900290,6120,6120,6120,6120,0
|
|
20230913,192300,28900290,6120,6120,6120,6120,0
|
|
20230913,192200,28900290,6120,6120,6120,6120,0
|
|
20230913,192100,28900290,6120,6120,6120,6120,0
|
|
20230913,192000,28900290,6120,6120,6120,6120,0
|
|
20230913,191900,28900290,6120,6120,6120,6120,0
|
|
20230913,191800,28900290,6120,6120,6120,6120,0
|
|
20230913,191700,28900290,6120,6120,6120,6120,0
|
|
20230913,191600,28900290,6120,6120,6120,6120,0
|
|
20230913,191500,28900290,6120,6120,6120,6120,0
|
|
20230913,191400,28900290,6120,6120,6120,6120,0
|
|
20230913,191300,28900290,6120,6120,6120,6120,0
|
|
20230913,191200,28900290,6120,6120,6120,6120,0
|
|
20230913,191100,28900290,6120,6120,6120,6120,0
|
|
20230913,191000,28900290,6120,6120,6120,6120,0
|
|
20230913,190900,28900290,6120,6120,6120,6120,0
|
|
20230913,190800,28900290,6120,6120,6120,6120,0
|
|
20230913,190700,28900290,6120,6120,6120,6120,0
|
|
20230913,190600,28900290,6120,6120,6120,6120,400
|
|
20230913,190500,28900290,6120,6120,6120,6120,0
|
|
20230913,190400,28900290,6120,6120,6120,6120,0
|
|
20230913,190300,28900290,6120,6120,6120,6120,0
|
|
20230913,190200,28900290,6120,6120,6120,6120,0
|
|
20230913,190100,28900290,6120,6120,6120,6120,0
|
|
20230913,190000,28900290,6120,6120,6120,6120,0
|
|
20230913,185900,28900290,6120,6120,6120,6120,0
|
|
20230913,185800,28900290,6120,6120,6120,6120,0
|
|
20230913,185700,28900290,6120,6120,6120,6120,0
|
|
20230913,185600,28900290,6120,6120,6120,6120,0
|
|
20230913,185500,28900290,6120,6120,6120,6120,0
|
|
20230913,185400,28900290,6120,6120,6120,6120,0
|
|
20230913,185300,28900290,6120,6120,6120,6120,0
|
|
20230913,185200,28900290,6120,6120,6120,6120,0
|
|
20230913,185100,28900290,6120,6120,6120,6120,0
|
|
20230913,185000,28900290,6120,6120,6120,6120,0
|
|
20230913,184900,28900290,6120,6120,6120,6120,0
|
|
20230913,184800,28900290,6120,6120,6120,6120,0
|
|
20230913,184700,28900290,6120,6120,6120,6120,0
|
|
20230913,184600,28900290,6120,6120,6120,6120,0
|
|
20230913,184500,28900290,6120,6120,6120,6120,0
|
|
20230913,184400,28900290,6120,6120,6120,6120,0
|
|
20230913,184300,28900290,6120,6120,6120,6120,0
|
|
20230913,184200,28900290,6120,6120,6120,6120,0
|
|
20230913,184100,28900290,6120,6120,6120,6120,0
|
|
20230913,184000,28900290,6120,6120,6120,6120,0
|
|
20230913,183900,28900290,6120,6120,6120,6120,0
|
|
20230913,183800,28900290,6120,6120,6120,6120,0
|
|
20230913,183700,28900290,6120,6120,6120,6120,0
|
|
20230913,183600,28900290,6120,6120,6120,6120,400
|
|
20230913,183500,28900290,6120,6120,6120,6120,0
|
|
20230913,183400,28900290,6120,6120,6120,6120,0
|
|
20230913,183300,28900290,6120,6120,6120,6120,0
|
|
20230913,183200,28900290,6120,6120,6120,6120,0
|
|
20230913,183100,28900290,6120,6120,6120,6120,0
|
|
20230913,183000,28900290,6120,6120,6120,6120,0
|
|
20230913,182900,28900290,6120,6120,6120,6120,0
|
|
20230913,182800,28900290,6120,6120,6120,6120,0
|
|
20230913,182700,28900290,6120,6120,6120,6120,0
|
|
20230913,182600,28900290,6120,6120,6120,6120,0
|
|
20230913,182500,28900290,6120,6120,6120,6120,0
|
|
20230913,182400,28900290,6120,6120,6120,6120,0
|
|
20230913,182300,28900290,6120,6120,6120,6120,0
|
|
20230913,182200,28900290,6120,6120,6120,6120,0
|
|
20230913,182100,28900290,6120,6120,6120,6120,0
|
|
20230913,182000,28900290,6120,6120,6120,6120,0
|
|
20230913,181900,28900290,6120,6120,6120,6120,0
|
|
20230913,181800,28900290,6120,6120,6120,6120,0
|
|
20230913,181700,28900290,6120,6120,6120,6120,0
|
|
20230913,181600,28900290,6120,6120,6120,6120,0
|
|
20230913,181500,28900290,6120,6120,6120,6120,0
|
|
20230913,181400,28900290,6120,6120,6120,6120,0
|
|
20230913,181300,28900290,6120,6120,6120,6120,0
|
|
20230913,181200,28900290,6120,6120,6120,6120,0
|
|
20230913,181100,28900290,6120,6120,6120,6120,0
|
|
20230913,181000,28900290,6120,6120,6120,6120,0
|
|
20230913,180900,28900290,6120,6120,6120,6120,0
|
|
20230913,180800,28900290,6120,6120,6120,6120,0
|
|
20230913,180700,28900290,6120,6120,6120,6120,0
|
|
20230913,180600,28900290,6120,6120,6120,6120,400
|
|
20230913,180500,28900290,6120,6120,6120,6120,0
|
|
20230913,180400,28900290,6120,6120,6120,6120,0
|
|
20230913,180300,28900290,6120,6120,6120,6120,0
|
|
20230913,180200,28900290,6120,6120,6120,6120,0
|
|
20230913,180100,28900290,6120,6120,6120,6120,0
|
|
20230913,180000,28900290,6120,6120,6120,6120,0
|
|
20230913,175900,28900290,6120,6120,6120,6120,0
|
|
20230913,175800,28900290,6120,6120,6120,6120,0
|
|
20230913,175700,28900290,6120,6120,6120,6120,0
|
|
20230913,175600,28900290,6120,6120,6120,6120,0
|
|
20230913,175500,28900290,6120,6120,6120,6120,0
|
|
20230913,175400,28900290,6120,6120,6120,6120,0
|
|
20230913,175300,28900290,6120,6120,6120,6120,0
|
|
20230913,175200,28900290,6120,6120,6120,6120,0
|
|
20230913,175100,28900290,6120,6120,6120,6120,0
|
|
20230913,175000,28900290,6120,6120,6120,6120,0
|
|
20230913,174900,28900290,6120,6120,6120,6120,0
|
|
20230913,174800,28900290,6120,6120,6120,6120,0
|
|
20230913,174700,28900290,6120,6120,6120,6120,0
|
|
20230913,174600,28900290,6120,6120,6120,6120,0
|
|
20230913,174500,28900290,6120,6120,6120,6120,0
|
|
20230913,174400,28900290,6120,6120,6120,6120,0
|
|
20230913,174300,28900290,6120,6120,6120,6120,0
|
|
20230913,174200,28900290,6120,6120,6120,6120,0
|
|
20230913,174100,28900290,6120,6120,6120,6120,0
|
|
20230913,174000,28900290,6120,6120,6120,6120,0
|
|
20230913,173900,28900290,6120,6120,6120,6120,0
|
|
20230913,173800,28900290,6120,6120,6120,6120,0
|
|
20230913,173700,28900290,6120,6120,6120,6120,0
|
|
20230913,173600,28900290,6120,6120,6120,6120,400
|
|
20230913,173500,28900290,6120,6120,6120,6120,0
|
|
20230913,173400,28900290,6120,6120,6120,6120,0
|
|
20230913,173300,28900290,6120,6120,6120,6120,0
|
|
20230913,173200,28900290,6120,6120,6120,6120,0
|
|
20230913,173100,28900290,6120,6120,6120,6120,0
|
|
20230913,173000,28900290,6120,6120,6120,6120,0
|
|
20230913,172900,28900290,6120,6120,6120,6120,0
|
|
20230913,172800,28900290,6120,6120,6120,6120,0
|
|
20230913,172700,28900290,6120,6120,6120,6120,0
|
|
20230913,172600,28900290,6120,6120,6120,6120,0
|
|
20230913,172500,28900290,6120,6120,6120,6120,0
|
|
20230913,172400,28900290,6120,6120,6120,6120,0
|
|
20230913,172300,28900290,6120,6120,6120,6120,0
|
|
20230913,172200,28900290,6120,6120,6120,6120,0
|
|
20230913,172100,28900290,6120,6120,6120,6120,0
|
|
20230913,172000,28900290,6120,6120,6120,6120,0
|
|
20230913,171900,28900290,6120,6120,6120,6120,0
|
|
20230913,171800,28900290,6120,6120,6120,6120,0
|
|
20230913,171700,28900290,6120,6120,6120,6120,0
|
|
20230913,171600,28900290,6120,6120,6120,6120,0
|
|
20230913,171500,28900290,6120,6120,6120,6120,0
|
|
20230913,171400,28900290,6120,6120,6120,6120,0
|
|
20230913,171300,28900290,6120,6120,6120,6120,0
|
|
20230913,171200,28900290,6120,6120,6120,6120,0
|
|
20230913,171100,28900290,6120,6120,6120,6120,0
|
|
20230913,171000,28900290,6120,6120,6120,6120,0
|
|
20230913,170900,28900290,6120,6120,6120,6120,0
|
|
20230913,170800,28900290,6120,6120,6120,6120,0
|
|
20230913,170700,28900290,6120,6120,6120,6120,0
|
|
20230913,170600,28900290,6120,6120,6120,6120,400
|
|
20230913,170500,28900290,6120,6120,6120,6120,0
|
|
20230913,170400,28900290,6120,6120,6120,6120,0
|
|
20230913,170300,28900290,6120,6120,6120,6120,0
|
|
20230913,170200,28900290,6120,6120,6120,6120,0
|
|
20230913,170100,28900290,6120,6120,6120,6120,0
|
|
20230913,170000,28900290,6120,6120,6120,6120,0
|
|
20230913,165900,28900290,6120,6120,6120,6120,0
|
|
20230913,165800,28900290,6120,6120,6120,6120,0
|
|
20230913,165700,28900290,6120,6120,6120,6120,0
|
|
20230913,165600,28900290,6120,6120,6120,6120,0
|
|
20230913,165500,28900290,6120,6120,6120,6120,0
|
|
20230913,165400,28900290,6120,6120,6120,6120,0
|
|
20230913,165300,28900290,6120,6120,6120,6120,0
|
|
20230913,165200,28900290,6120,6120,6120,6120,0
|
|
20230913,165100,28900290,6120,6120,6120,6120,0
|
|
20230913,165000,28900290,6120,6120,6120,6120,0
|
|
20230913,164900,28900290,6120,6120,6120,6120,0
|
|
20230913,164800,28900290,6120,6120,6120,6120,0
|
|
20230913,164700,28900290,6120,6120,6120,6120,0
|
|
20230913,164600,28900290,6120,6120,6120,6120,0
|
|
20230913,164500,28900290,6120,6120,6120,6120,0
|
|
20230913,164400,28900290,6120,6120,6120,6120,0
|
|
20230913,164300,28900290,6120,6120,6120,6120,0
|
|
20230913,164200,28900290,6120,6120,6120,6120,0
|
|
20230913,164100,28900290,6120,6120,6120,6120,0
|
|
20230913,164000,28900290,6120,6120,6120,6120,0
|
|
20230913,163900,28900290,6120,6120,6120,6120,0
|
|
20230913,163800,28900290,6120,6120,6120,6120,0
|
|
20230913,163700,28900290,6120,6120,6120,6120,0
|
|
20230913,163600,28900290,6120,6120,6120,6120,400
|
|
20230913,163500,28900290,6120,6120,6120,6120,0
|
|
20230913,163400,28900290,6120,6120,6120,6120,0
|
|
20230913,163300,28900290,6120,6120,6120,6120,0
|
|
20230913,163200,28900290,6120,6120,6120,6120,0
|
|
20230913,163100,28900290,6120,6120,6120,6120,0
|
|
20230913,163000,28900290,6120,6120,6120,6120,0
|
|
20230913,162900,28900290,6120,6120,6120,6120,0
|
|
20230913,162800,28900290,6120,6120,6120,6120,0
|
|
20230913,162700,28900290,6120,6120,6120,6120,0
|
|
20230913,162600,28900290,6120,6120,6120,6120,0
|
|
20230913,162500,28900290,6120,6120,6120,6120,0
|
|
20230913,162400,28900290,6120,6120,6120,6120,0
|
|
20230913,162300,28900290,6120,6120,6120,6120,0
|
|
20230913,162200,28900290,6120,6120,6120,6120,0
|
|
20230913,162100,28900290,6120,6120,6120,6120,0
|
|
20230913,162000,28900290,6120,6120,6120,6120,0
|
|
20230913,161900,28900290,6120,6120,6120,6120,0
|
|
20230913,161800,28900290,6120,6120,6120,6120,0
|
|
20230913,161700,28900290,6120,6120,6120,6120,0
|
|
20230913,161600,28900290,6120,6120,6120,6120,0
|
|
20230913,161500,28900290,6120,6120,6120,6120,0
|
|
20230913,161400,28900290,6120,6120,6120,6120,0
|
|
20230913,161300,28900290,6120,6120,6120,6120,0
|
|
20230913,161200,28900290,6120,6120,6120,6120,0
|
|
20230913,161100,28900290,6120,6120,6120,6120,0
|
|
20230913,161000,28900290,6120,6120,6120,6120,0
|
|
20230913,160900,28900290,6120,6120,6120,6120,0
|
|
20230913,160800,28900290,6120,6120,6120,6120,0
|
|
20230913,160700,28900290,6120,6120,6120,6120,0
|
|
20230913,160600,28900290,6120,6120,6120,6120,400
|
|
20230913,160500,28900290,6120,6120,6120,6120,0
|
|
20230913,160400,28900290,6120,6120,6120,6120,0
|
|
20230913,160300,28900290,6120,6120,6120,6120,0
|
|
20230913,160200,28900290,6120,6120,6120,6120,0
|
|
20230913,160100,28900290,6120,6120,6120,6120,0
|
|
20230913,160000,28900290,6120,6120,6120,6120,0
|
|
20230913,155900,28900290,6120,6120,6120,6120,0
|
|
20230913,155800,28900290,6120,6120,6120,6120,0
|
|
20230913,155700,28900290,6120,6120,6120,6120,0
|
|
20230913,155600,28900290,6120,6120,6120,6120,0
|
|
20230913,155500,28900290,6120,6120,6120,6120,0
|
|
20230913,155400,28900290,6120,6120,6120,6120,0
|
|
20230913,155300,28900290,6120,6120,6120,6120,0
|
|
20230913,155200,28900290,6120,6120,6120,6120,0
|
|
20230913,155100,28900290,6120,6120,6120,6120,0
|
|
20230913,155000,28900290,6120,6120,6120,6120,0
|
|
20230913,154900,28900290,6120,6120,6120,6120,0
|
|
20230913,154800,28900290,6120,6120,6120,6120,0
|
|
20230913,154700,28900290,6120,6120,6120,6120,0
|
|
20230913,154600,28900290,6120,6120,6120,6120,0
|
|
20230913,154500,28900290,6120,6120,6120,6120,0
|
|
20230913,154400,28900290,6120,6120,6120,6120,0
|
|
20230913,154300,28900290,6120,6120,6120,6120,0
|
|
20230913,154200,28900290,6120,6120,6120,6120,0
|
|
20230913,154100,28900290,6120,6120,6120,6120,0
|
|
20230913,154000,28900290,6120,6120,6120,6120,0
|
|
20230913,153900,28900290,6120,6120,6120,6120,0
|
|
20230913,153800,28900290,6120,6120,6120,6120,0
|
|
20230913,153700,28900290,6120,6120,6120,6120,0
|
|
20230913,153600,28900290,6120,6120,6120,6120,400
|
|
20230913,153500,28900290,6120,6120,6120,6120,0
|
|
20230913,153400,28900290,6120,6120,6120,6120,0
|
|
20230913,153300,28900290,6120,6120,6120,6120,0
|
|
20230913,153200,28900290,6120,6120,6120,6120,0
|
|
20230913,153100,28900290,6120,6120,6120,6120,0
|
|
20230913,153000,28900290,6120,6120,6120,6120,400
|
|
20230913,152900,26452290,6180,6180,6180,6180,0
|
|
20230913,152800,26452290,6180,6180,6180,6180,0
|
|
20230913,152700,26452290,6180,6180,6180,6180,0
|
|
20230913,152600,26452290,6180,6180,6180,6180,0
|
|
20230913,152500,26452290,6180,6180,6180,6180,0
|
|
20230913,152400,26452290,6180,6180,6180,6180,0
|
|
20230913,152300,26452290,6180,6180,6180,6180,0
|
|
20230913,152200,26452290,6180,6180,6180,6180,0
|
|
20230913,152100,26452290,6180,6180,6180,6180,0
|
|
20230913,152000,26452290,6180,6180,6180,6180,0
|
|
20230913,151900,26452290,6180,6180,6180,6180,0
|
|
20230913,151800,26452290,6180,6180,6180,6180,0
|
|
20230913,151700,26452290,6180,6180,6180,6180,16
|
|
20230913,151600,26353410,6180,6180,6180,6180,3
|
|
20230913,151500,26334870,6180,6180,6180,6180,0
|
|
20230913,151400,26334870,6180,6180,6180,6180,0
|
|
20230913,151300,26334870,6180,6180,6180,6180,0
|
|
20230913,151200,26334870,6180,6180,6180,6180,0
|
|
20230913,151100,26334870,6180,6180,6180,6180,0
|
|
20230913,151000,26334870,6180,6180,6180,6180,0
|
|
20230913,150900,26334870,6180,6180,6180,6180,0
|
|
20230913,150800,26334870,6180,6180,6180,6180,0
|
|
20230913,150700,26334870,6180,6180,6180,6180,1
|
|
20230913,150600,26328690,6140,6150,6150,6140,14
|
|
20230913,150500,26242710,6160,6160,6160,6160,1
|
|
20230913,150400,26236550,6190,6190,6190,6190,0
|
|
20230913,150300,26236550,6190,6190,6190,6190,0
|
|
20230913,150200,26236550,6190,6190,6190,6190,0
|
|
20230913,150100,26236550,6190,6190,6190,6190,0
|
|
20230913,150000,26236550,6190,6190,6190,6190,0
|
|
20230913,145900,26236550,6190,6190,6190,6190,0
|
|
20230913,145800,26236550,6190,6190,6190,6190,0
|
|
20230913,145700,26236550,6190,6190,6190,6190,0
|
|
20230913,145600,26236550,6190,6190,6190,6190,0
|
|
20230913,145500,26236550,6190,6190,6190,6190,0
|
|
20230913,145400,26236550,6190,6190,6190,6190,0
|
|
20230913,145300,26236550,6190,6190,6190,6190,0
|
|
20230913,145200,26236550,6190,6190,6190,6190,0
|
|
20230913,145100,26236550,6190,6190,6190,6190,0
|
|
20230913,145000,26236550,6190,6190,6190,6190,0
|
|
20230913,144900,26236550,6190,6190,6190,6190,0
|
|
20230913,144800,26236550,6190,6190,6190,6190,0
|
|
20230913,144700,26236550,6190,6190,6190,6190,0
|
|
20230913,144600,26236550,6190,6190,6190,6190,0
|
|
20230913,144500,26236550,6190,6190,6190,6190,0
|
|
20230913,144400,26236550,6190,6190,6190,6190,0
|
|
20230913,144300,26236550,6190,6190,6190,6190,0
|
|
20230913,144200,26236550,6190,6190,6190,6190,0
|
|
20230913,144100,26236550,6190,6190,6190,6190,0
|
|
20230913,144000,26236550,6190,6190,6190,6190,0
|
|
20230913,143900,26236550,6190,6190,6190,6190,0
|
|
20230913,143800,26236550,6190,6190,6190,6190,0
|
|
20230913,143700,26236550,6190,6190,6190,6190,0
|
|
20230913,143600,26236550,6190,6190,6190,6190,0
|
|
20230913,143500,26236550,6190,6190,6190,6190,0
|
|
20230913,143400,26236550,6190,6190,6190,6190,800
|
|
20230913,143300,21284550,6190,6190,6190,6190,0
|
|
20230913,143200,21284550,6190,6190,6190,6190,0
|
|
20230913,143100,21284550,6190,6190,6190,6190,0
|
|
20230913,143000,21284550,6190,6190,6190,6190,0
|
|
20230913,142900,21284550,6190,6190,6190,6190,0
|
|
20230913,142800,21284550,6190,6190,6190,6190,0
|
|
20230913,142700,21284550,6190,6190,6190,6190,0
|
|
20230913,142600,21284550,6190,6190,6190,6190,0
|
|
20230913,142500,21284550,6190,6190,6190,6190,0
|
|
20230913,142400,21284550,6190,6190,6190,6190,0
|
|
20230913,142300,21284550,6190,6190,6190,6190,0
|
|
20230913,142200,21284550,6190,6190,6190,6190,0
|
|
20230913,142100,21284550,6190,6190,6190,6190,0
|
|
20230913,142000,21284550,6190,6190,6190,6190,0
|
|
20230913,141900,21284550,6190,6190,6190,6190,0
|
|
20230913,141800,21284550,6190,6190,6190,6190,0
|
|
20230913,141700,21284550,6190,6190,6190,6190,0
|
|
20230913,141600,21284550,6190,6190,6190,6190,0
|
|
20230913,141500,21284550,6190,6190,6190,6190,0
|
|
20230913,141400,21284550,6190,6190,6190,6190,0
|
|
20230913,141300,21284550,6190,6190,6190,6190,0
|
|
20230913,141200,21284550,6190,6190,6190,6190,0
|
|
20230913,141100,21284550,6190,6190,6190,6190,0
|
|
20230913,141000,21284550,6190,6190,6190,6190,0
|
|
20230913,140900,21284550,6190,6190,6190,6190,0
|
|
20230913,140800,21284550,6190,6190,6190,6190,0
|
|
20230913,140700,21284550,6190,6190,6190,6190,0
|
|
20230913,140600,21284550,6190,6190,6190,6190,0
|
|
20230913,140500,21284550,6190,6190,6190,6190,0
|
|
20230913,140400,21284550,6190,6190,6190,6190,0
|
|
20230913,140300,21284550,6190,6190,6190,6190,0
|
|
20230913,140200,21284550,6190,6190,6190,6190,0
|
|
20230913,140100,21284550,6190,6190,6190,6190,70
|
|
20230913,140000,20851250,6190,6190,6190,6190,0
|
|
20230913,135900,20851250,6190,6190,6190,6190,0
|
|
20230913,135800,20851250,6190,6190,6190,6190,0
|
|
20230913,135700,20851250,6190,6190,6190,6190,0
|
|
20230913,135600,20851250,6190,6190,6190,6190,0
|
|
20230913,135500,20851250,6190,6190,6190,6190,0
|
|
20230913,135400,20851250,6190,6190,6190,6190,0
|
|
20230913,135300,20851250,6190,6190,6190,6190,0
|
|
20230913,135200,20851250,6190,6190,6190,6190,0
|
|
20230913,135100,20851250,6190,6190,6190,6190,0
|
|
20230913,135000,20851250,6190,6190,6190,6190,0
|
|
20230913,134900,20851250,6190,6190,6190,6190,0
|
|
20230913,134800,20851250,6190,6190,6190,6190,0
|
|
20230913,134700,20851250,6190,6190,6190,6190,0
|
|
20230913,134600,20851250,6190,6190,6190,6190,0
|
|
20230913,134500,20851250,6190,6190,6190,6190,0
|
|
20230913,134400,20851250,6190,6190,6190,6190,0
|
|
20230913,134300,20851250,6190,6190,6190,6190,0
|
|
20230913,134200,20851250,6190,6190,6190,6190,0
|
|
20230913,134100,20851250,6190,6190,6190,6190,0
|
|
20230913,134000,20851250,6190,6190,6190,6190,0
|
|
20230913,133900,20851250,6190,6190,6190,6190,0
|
|
20230913,133800,20851250,6190,6190,6190,6190,0
|
|
20230913,133700,20851250,6190,6190,6190,6190,0
|
|
20230913,133600,20851250,6190,6190,6190,6190,0
|
|
20230913,133500,20851250,6190,6190,6190,6190,161
|
|
20230913,133400,19854660,6200,6200,6200,6200,0
|
|
20230913,133300,19854660,6200,6200,6200,6200,0
|
|
20230913,133200,19854660,6200,6200,6200,6200,0
|
|
20230913,133100,19854660,6200,6200,6200,6200,0
|
|
20230913,133000,19854660,6200,6200,6200,6200,0
|
|
20230913,132900,19854660,6200,6200,6200,6200,0
|
|
20230913,132800,19854660,6200,6200,6200,6200,0
|
|
20230913,132700,19854660,6200,6200,6200,6200,0
|
|
20230913,132600,19854660,6200,6200,6200,6200,0
|
|
20230913,132500,19854660,6200,6200,6200,6200,0
|
|
20230913,132400,19854660,6200,6200,6200,6200,0
|
|
20230913,132300,19854660,6200,6200,6200,6200,0
|
|
20230913,132200,19854660,6200,6200,6200,6200,0
|
|
20230913,132100,19854660,6200,6200,6200,6200,0
|
|
20230913,132000,19854660,6200,6200,6200,6200,0
|
|
20230913,131900,19854660,6200,6200,6200,6200,0
|
|
20230913,131800,19854660,6200,6200,6200,6200,0
|
|
20230913,131700,19854660,6200,6200,6200,6200,0
|
|
20230913,131600,19854660,6200,6200,6200,6200,0
|
|
20230913,131500,19854660,6200,6200,6200,6200,0
|
|
20230913,131400,19854660,6200,6200,6200,6200,0
|
|
20230913,131300,19854660,6200,6200,6200,6200,0
|
|
20230913,131200,19854660,6200,6200,6200,6200,20
|
|
20230913,131100,19730660,6200,6200,6200,6200,0
|
|
20230913,131000,19730660,6200,6200,6200,6200,0
|
|
20230913,130900,19730660,6200,6200,6200,6200,0
|
|
20230913,130800,19730660,6200,6200,6200,6200,0
|
|
20230913,130700,19730660,6200,6200,6200,6200,0
|
|
20230913,130600,19730660,6200,6200,6200,6200,0
|
|
20230913,130500,19730660,6200,6200,6200,6200,0
|
|
20230913,130400,19730660,6200,6200,6200,6200,0
|
|
20230913,130300,19730660,6200,6200,6200,6200,0
|
|
20230913,130200,19730660,6200,6200,6200,6200,0
|
|
20230913,130100,19730660,6200,6200,6200,6200,0
|
|
20230913,130000,19730660,6200,6200,6200,6200,2
|
|
20230913,125900,19718260,6200,6200,6200,6200,0
|
|
20230913,125800,19718260,6200,6200,6200,6200,0
|
|
20230913,125700,19718260,6200,6200,6200,6200,0
|
|
20230913,125600,19718260,6200,6200,6200,6200,0
|
|
20230913,125500,19718260,6200,6200,6200,6200,0
|
|
20230913,125400,19718260,6200,6200,6200,6200,0
|
|
20230913,125300,19718260,6200,6200,6200,6200,0
|
|
20230913,125200,19718260,6200,6200,6200,6200,0
|
|
20230913,125100,19718260,6200,6200,6200,6200,0
|
|
20230913,125000,19718260,6200,6200,6200,6200,0
|
|
20230913,124900,19718260,6200,6200,6200,6200,0
|
|
20230913,124800,19718260,6200,6200,6200,6200,0
|
|
20230913,124700,19718260,6200,6200,6200,6200,1
|
|
20230913,124600,19712060,6130,6130,6130,6130,0
|
|
20230913,124500,19712060,6130,6160,6160,6130,17
|
|
20230913,124400,19607710,6200,6200,6200,6200,0
|
|
20230913,124300,19607710,6200,6200,6200,6200,0
|
|
20230913,124200,19607710,6200,6150,6200,6150,72
|
|
20230913,124100,19164560,6150,6150,6150,6150,0
|
|
20230913,124000,19164560,6150,6150,6150,6150,0
|
|
20230913,123900,19164560,6150,6150,6150,6150,0
|
|
20230913,123800,19164560,6150,6130,6150,6130,176
|
|
20230913,123700,18083920,6150,6150,6150,6150,0
|
|
20230913,123600,18083920,6150,6150,6150,6150,0
|
|
20230913,123500,18083920,6150,6150,6150,6150,0
|
|
20230913,123400,18083920,6150,6150,6150,6150,0
|
|
20230913,123300,18083920,6150,6150,6150,6150,0
|
|
20230913,123200,18083920,6150,6150,6150,6150,0
|
|
20230913,123100,18083920,6150,6150,6150,6150,179
|
|
20230913,123000,16983070,6130,6130,6130,6130,177
|
|
20230913,122900,15898060,6150,6150,6150,6150,0
|
|
20230913,122800,15898060,6150,6150,6150,6150,0
|
|
20230913,122700,15898060,6150,6150,6150,6150,0
|
|
20230913,122600,15898060,6150,6150,6150,6150,0
|
|
20230913,122500,15898060,6150,6150,6150,6150,0
|
|
20230913,122400,15898060,6150,6150,6150,6150,0
|
|
20230913,122300,15898060,6150,6150,6150,6150,0
|
|
20230913,122200,15898060,6150,6150,6150,6150,0
|
|
20230913,122100,15898060,6150,6150,6150,6150,0
|
|
20230913,122000,15898060,6150,6150,6150,6150,0
|
|
20230913,121900,15898060,6150,6150,6150,6150,0
|
|
20230913,121800,15898060,6150,6150,6150,6150,0
|
|
20230913,121700,15898060,6150,6150,6150,6150,1
|
|
20230913,121600,15891910,6130,6130,6130,6130,0
|
|
20230913,121500,15891910,6130,6130,6130,6130,0
|
|
20230913,121400,15891910,6130,6130,6130,6130,0
|
|
20230913,121300,15891910,6130,6130,6130,6130,0
|
|
20230913,121200,15891910,6130,6130,6130,6130,0
|
|
20230913,121100,15891910,6130,6130,6130,6130,11
|
|
20230913,121000,15824480,6130,6130,6130,6130,0
|
|
20230913,120900,15824480,6130,6130,6130,6130,0
|
|
20230913,120800,15824480,6130,6130,6130,6130,9
|
|
20230913,120700,15769310,6130,6130,6130,6130,0
|
|
20230913,120600,15769310,6130,6130,6130,6130,0
|
|
20230913,120500,15769310,6130,6130,6130,6130,0
|
|
20230913,120400,15769310,6130,6130,6130,6130,0
|
|
20230913,120300,15769310,6130,6140,6140,6130,4
|
|
20230913,120200,15744770,6150,6150,6150,6150,0
|
|
20230913,120100,15744770,6150,6150,6150,6150,0
|
|
20230913,120000,15744770,6150,6150,6150,6150,0
|
|
20230913,115900,15744770,6150,6150,6150,6150,0
|
|
20230913,115800,15744770,6150,6150,6150,6150,0
|
|
20230913,115700,15744770,6150,6150,6150,6150,0
|
|
20230913,115600,15744770,6150,6150,6150,6150,0
|
|
20230913,115500,15744770,6150,6150,6150,6150,0
|
|
20230913,115400,15744770,6150,6150,6150,6150,0
|
|
20230913,115300,15744770,6150,6150,6150,6150,0
|
|
20230913,115200,15744770,6150,6150,6150,6150,0
|
|
20230913,115100,15744770,6150,6150,6150,6150,0
|
|
20230913,115000,15744770,6150,6150,6150,6150,0
|
|
20230913,114900,15744770,6150,6150,6150,6150,0
|
|
20230913,114800,15744770,6150,6150,6150,6150,0
|
|
20230913,114700,15744770,6150,6150,6150,6150,0
|
|
20230913,114600,15744770,6150,6150,6150,6150,0
|
|
20230913,114500,15744770,6150,6150,6150,6150,0
|
|
20230913,114400,15744770,6150,6150,6150,6150,0
|
|
20230913,114300,15744770,6150,6150,6150,6150,0
|
|
20230913,114200,15744770,6150,6150,6150,6150,0
|
|
20230913,114100,15744770,6150,6150,6150,6150,0
|
|
20230913,114000,15744770,6150,6150,6150,6150,0
|
|
20230913,113900,15744770,6150,6150,6150,6150,0
|
|
20230913,113800,15744770,6150,6150,6150,6150,0
|
|
20230913,113700,15744770,6150,6150,6150,6150,0
|
|
20230913,113600,15744770,6150,6150,6150,6150,0
|
|
20230913,113500,15744770,6150,6150,6150,6150,0
|
|
20230913,113400,15744770,6150,6150,6150,6150,0
|
|
20230913,113300,15744770,6150,6150,6150,6150,0
|
|
20230913,113200,15744770,6150,6150,6150,6150,0
|
|
20230913,113100,15744770,6150,6150,6150,6150,0
|
|
20230913,113000,15744770,6150,6150,6150,6150,0
|
|
20230913,112900,15744770,6150,6150,6150,6150,0
|
|
20230913,112800,15744770,6150,6150,6150,6150,0
|
|
20230913,112700,15744770,6150,6150,6150,6150,0
|
|
20230913,112600,15744770,6150,6150,6150,6150,0
|
|
20230913,112500,15744770,6150,6150,6150,6150,0
|
|
20230913,112400,15744770,6150,6150,6150,6150,0
|
|
20230913,112300,15744770,6150,6150,6150,6150,20
|
|
20230913,112200,15621770,6150,6150,6150,6150,0
|
|
20230913,112100,15621770,6150,6150,6150,6150,0
|
|
20230913,112000,15621770,6150,6150,6150,6150,0
|
|
20230913,111900,15621770,6150,6150,6150,6150,0
|
|
20230913,111800,15621770,6150,6150,6150,6150,0
|
|
20230913,111700,15621770,6150,6150,6150,6150,5
|
|
20230913,111600,15591020,6150,6150,6150,6150,0
|
|
20230913,111500,15591020,6150,6150,6150,6150,0
|
|
20230913,111400,15591020,6150,6150,6150,6150,0
|
|
20230913,111300,15591020,6150,6150,6150,6150,0
|
|
20230913,111200,15591020,6150,6150,6150,6150,0
|
|
20230913,111100,15591020,6150,6150,6150,6150,0
|
|
20230913,111000,15591020,6150,6150,6150,6150,0
|
|
20230913,110900,15591020,6150,6150,6150,6150,0
|
|
20230913,110800,15591020,6150,6150,6150,6150,0
|
|
20230913,110700,15591020,6150,6150,6150,6150,0
|
|
20230913,110600,15591020,6150,6150,6150,6150,0
|
|
20230913,110500,15591020,6150,6150,6150,6150,0
|
|
20230913,110400,15591020,6150,6150,6150,6150,0
|
|
20230913,110300,15591020,6150,6150,6150,6150,0
|
|
20230913,110200,15591020,6150,6150,6150,6150,0
|
|
20230913,110100,15591020,6150,6150,6150,6150,0
|
|
20230913,110000,15591020,6150,6150,6150,6150,0
|
|
20230913,105900,15591020,6150,6150,6150,6150,0
|
|
20230913,105800,15591020,6150,6150,6150,6150,0
|
|
20230913,105700,15591020,6150,6150,6150,6150,0
|
|
20230913,105600,15591020,6150,6150,6150,6150,0
|
|
20230913,105500,15591020,6150,6150,6150,6150,0
|
|
20230913,105400,15591020,6150,6150,6150,6150,0
|
|
20230913,105300,15591020,6150,6160,6160,6150,31
|
|
20230913,105200,15400360,6150,6150,6150,6150,0
|
|
20230913,105100,15400360,6150,6150,6150,6150,0
|
|
20230913,105000,15400360,6150,6150,6150,6150,0
|
|
20230913,104900,15400360,6150,6150,6150,6150,0
|
|
20230913,104800,15400360,6150,6150,6150,6150,50
|
|
20230913,104700,15092860,6170,6150,6170,6150,51
|
|
20230913,104600,14779190,6150,6150,6150,6150,0
|
|
20230913,104500,14779190,6150,6150,6150,6150,79
|
|
20230913,104400,14293340,6150,6150,6150,6150,0
|
|
20230913,104300,14293340,6150,6150,6150,6150,0
|
|
20230913,104200,14293340,6150,6150,6150,6150,67
|
|
20230913,104100,13881290,6150,6150,6150,6150,0
|
|
20230913,104000,13881290,6150,6150,6150,6150,50
|
|
20230913,103900,13573790,6150,6150,6150,6150,206
|
|
20230913,103800,12306890,6160,6160,6160,6160,0
|
|
20230913,103700,12306890,6160,6160,6160,6160,0
|
|
20230913,103600,12306890,6160,6160,6160,6160,0
|
|
20230913,103500,12306890,6160,6160,6160,6160,0
|
|
20230913,103400,12306890,6160,6160,6160,6160,10
|
|
20230913,103300,12245290,6170,6170,6170,6170,0
|
|
20230913,103200,12245290,6170,6170,6170,6170,0
|
|
20230913,103100,12245290,6170,6170,6170,6170,0
|
|
20230913,103000,12245290,6170,6170,6170,6170,610
|
|
20230913,102900,8481590,6190,6190,6190,6190,0
|
|
20230913,102800,8481590,6190,6190,6190,6190,0
|
|
20230913,102700,8481590,6190,6190,6190,6190,0
|
|
20230913,102600,8481590,6190,6190,6190,6190,0
|
|
20230913,102500,8481590,6190,6190,6190,6190,0
|
|
20230913,102400,8481590,6190,6190,6190,6190,5
|
|
20230913,102300,8450640,6200,6200,6200,6200,0
|
|
20230913,102200,8450640,6200,6200,6200,6200,0
|
|
20230913,102100,8450640,6200,6200,6200,6200,0
|
|
20230913,102000,8450640,6200,6200,6200,6200,22
|
|
20230913,101900,8314240,6190,6190,6190,6190,0
|
|
20230913,101800,8314240,6190,6190,6190,6190,0
|
|
20230913,101700,8314240,6190,6190,6190,6190,0
|
|
20230913,101600,8314240,6190,6190,6190,6190,0
|
|
20230913,101500,8314240,6190,6190,6190,6190,0
|
|
20230913,101400,8314240,6190,6190,6190,6190,0
|
|
20230913,101300,8314240,6190,6190,6190,6190,62
|
|
20230913,101200,7930460,6180,6180,6180,6180,0
|
|
20230913,101100,7930460,6180,6180,6180,6180,0
|
|
20230913,101000,7930460,6180,6180,6180,6180,0
|
|
20230913,100900,7930460,6180,6180,6180,6180,30
|
|
20230913,100800,7745060,6180,6180,6180,6180,198
|
|
20230913,100700,6521420,6180,6180,6180,6180,0
|
|
20230913,100600,6521420,6180,6180,6180,6180,0
|
|
20230913,100500,6521420,6180,6180,6180,6180,0
|
|
20230913,100400,6521420,6180,6180,6180,6180,0
|
|
20230913,100300,6521420,6180,6190,6190,6180,220
|
|
20230913,100200,5161000,6190,6190,6190,6190,0
|
|
20230913,100100,5161000,6190,6190,6190,6190,0
|
|
20230913,100000,5161000,6190,6190,6190,6190,0
|
|
20230913,095900,5161000,6190,6190,6190,6190,0
|
|
20230913,095800,5161000,6190,6190,6190,6190,0
|
|
20230913,095700,5161000,6190,6190,6190,6190,0
|
|
20230913,095600,5161000,6190,6190,6190,6190,0
|
|
20230913,095500,5161000,6190,6190,6190,6190,0
|
|
20230913,095400,5161000,6190,6190,6190,6190,0
|
|
20230913,095300,5161000,6190,6190,6190,6190,0
|
|
20230913,095200,5161000,6190,6190,6190,6190,0
|
|
20230913,095100,5161000,6190,6190,6190,6190,0
|
|
20230913,095000,5161000,6190,6190,6190,6190,0
|
|
20230913,094900,5161000,6190,6200,6200,6190,22
|
|
20230913,094800,5024800,6200,6200,6200,6200,0
|
|
20230913,094700,5024800,6200,6200,6200,6200,0
|
|
20230913,094600,5024800,6200,6200,6200,6200,0
|
|
20230913,094500,5024800,6200,6200,6200,6200,0
|
|
20230913,094400,5024800,6200,6200,6200,6200,0
|
|
20230913,094300,5024800,6200,6200,6200,6200,0
|
|
20230913,094200,5024800,6200,6200,6200,6200,0
|
|
20230913,094100,5024800,6200,6200,6200,6200,0
|
|
20230913,094000,5024800,6200,6200,6200,6200,0
|
|
20230913,093900,5024800,6200,6200,6200,6200,0
|
|
20230913,093800,5024800,6200,6200,6200,6200,0
|
|
20230913,093700,5024800,6200,6200,6200,6200,0
|
|
20230913,093600,5024800,6200,6200,6200,6200,0
|
|
20230913,093500,5024800,6200,6200,6200,6200,0
|
|
20230913,093400,5024800,6200,6200,6200,6200,0
|
|
20230913,093300,5024800,6200,6200,6200,6200,0
|
|
20230913,093200,5024800,6200,6200,6200,6200,0
|
|
20230913,093100,5024800,6200,6200,6200,6200,0
|
|
20230913,093000,5024800,6200,6200,6200,6200,0
|
|
20230913,092900,5024800,6200,6200,6200,6200,0
|
|
20230913,092800,5024800,6200,6200,6200,6200,0
|
|
20230913,092700,5024800,6200,6200,6200,6200,0
|
|
20230913,092600,5024800,6200,6200,6200,6200,90
|
|
20230913,092500,4466800,6200,6200,6200,6200,0
|
|
20230913,092400,4466800,6200,6200,6200,6200,30
|
|
20230913,092300,4280800,6200,6200,6200,6200,0
|
|
20230913,092200,4280800,6200,6200,6200,6200,0
|
|
20230913,092100,4280800,6200,6200,6200,6200,0
|
|
20230913,092000,4280800,6200,6200,6200,6200,0
|
|
20230913,091900,4280800,6200,6200,6200,6200,0
|
|
20230913,091800,4280800,6200,6200,6200,6200,0
|
|
20230913,091700,4280800,6200,6200,6200,6200,0
|
|
20230913,091600,4280800,6200,6200,6200,6200,0
|
|
20230913,091500,4280800,6200,6200,6200,6200,0
|
|
20230913,091400,4280800,6200,6200,6200,6200,0
|
|
20230913,091300,4280800,6200,6200,6200,6200,0
|
|
20230913,091200,4280800,6200,6200,6200,6200,110
|
|
20230913,091100,3598800,6200,6200,6200,6200,0
|
|
20230913,091000,3598800,6200,6200,6200,6200,0
|
|
20230913,090900,3598800,6200,6200,6200,6200,223
|
|
20230913,090800,2216200,6200,6200,6200,6200,70
|
|
20230913,090700,1782200,6200,6200,6200,6200,7
|
|
20230913,090600,1738800,6210,6210,6210,6210,0
|
|
20230913,090500,1738800,6210,6210,6210,6210,0
|
|
20230913,090400,1738800,6210,6210,6210,6210,0
|
|
20230913,090300,1738800,6210,6210,6210,6210,0
|
|
20230913,090200,1738800,6210,6210,6210,6210,0
|
|
20230913,090100,1738800,6210,6210,6210,6210,0
|
|
20230913,090000,1738800,6210,6210,6210,6210,280
|