667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200400,32159090,6200,6200,6200,6200,36
|
|
20230914,200300,32159090,6200,6200,6200,6200,0
|
|
20230914,200200,32159090,6200,6200,6200,6200,0
|
|
20230914,200100,32159090,6200,6200,6200,6200,0
|
|
20230914,200000,32159090,6200,6200,6200,6200,0
|
|
20230914,195900,32159090,6200,6200,6200,6200,0
|
|
20230914,195800,32159090,6200,6200,6200,6200,0
|
|
20230914,195700,32159090,6200,6200,6200,6200,0
|
|
20230914,195600,32159090,6200,6200,6200,6200,0
|
|
20230914,195500,32159090,6200,6200,6200,6200,0
|
|
20230914,195400,32159090,6200,6200,6200,6200,0
|
|
20230914,195300,32159090,6200,6200,6200,6200,0
|
|
20230914,195200,32159090,6200,6200,6200,6200,0
|
|
20230914,195100,32159090,6200,6200,6200,6200,0
|
|
20230914,195000,32159090,6200,6200,6200,6200,0
|
|
20230914,194900,32159090,6200,6200,6200,6200,0
|
|
20230914,194800,32159090,6200,6200,6200,6200,0
|
|
20230914,194700,32159090,6200,6200,6200,6200,0
|
|
20230914,194600,32159090,6200,6200,6200,6200,0
|
|
20230914,194500,32159090,6200,6200,6200,6200,0
|
|
20230914,194400,32159090,6200,6200,6200,6200,0
|
|
20230914,194300,32159090,6200,6200,6200,6200,0
|
|
20230914,194200,32159090,6200,6200,6200,6200,0
|
|
20230914,194100,32159090,6200,6200,6200,6200,0
|
|
20230914,194000,32159090,6200,6200,6200,6200,0
|
|
20230914,193900,32159090,6200,6200,6200,6200,0
|
|
20230914,193800,32159090,6200,6200,6200,6200,0
|
|
20230914,193700,32159090,6200,6200,6200,6200,0
|
|
20230914,193600,32159090,6200,6200,6200,6200,0
|
|
20230914,193500,32159090,6200,6200,6200,6200,0
|
|
20230914,193400,32159090,6200,6200,6200,6200,36
|
|
20230914,193300,32159090,6200,6200,6200,6200,0
|
|
20230914,193200,32159090,6200,6200,6200,6200,0
|
|
20230914,193100,32159090,6200,6200,6200,6200,0
|
|
20230914,193000,32159090,6200,6200,6200,6200,0
|
|
20230914,192900,32159090,6200,6200,6200,6200,0
|
|
20230914,192800,32159090,6200,6200,6200,6200,0
|
|
20230914,192700,32159090,6200,6200,6200,6200,0
|
|
20230914,192600,32159090,6200,6200,6200,6200,0
|
|
20230914,192500,32159090,6200,6200,6200,6200,0
|
|
20230914,192400,32159090,6200,6200,6200,6200,0
|
|
20230914,192300,32159090,6200,6200,6200,6200,0
|
|
20230914,192200,32159090,6200,6200,6200,6200,0
|
|
20230914,192100,32159090,6200,6200,6200,6200,0
|
|
20230914,192000,32159090,6200,6200,6200,6200,0
|
|
20230914,191900,32159090,6200,6200,6200,6200,0
|
|
20230914,191800,32159090,6200,6200,6200,6200,0
|
|
20230914,191700,32159090,6200,6200,6200,6200,0
|
|
20230914,191600,32159090,6200,6200,6200,6200,0
|
|
20230914,191500,32159090,6200,6200,6200,6200,0
|
|
20230914,191400,32159090,6200,6200,6200,6200,0
|
|
20230914,191300,32159090,6200,6200,6200,6200,0
|
|
20230914,191200,32159090,6200,6200,6200,6200,0
|
|
20230914,191100,32159090,6200,6200,6200,6200,0
|
|
20230914,191000,32159090,6200,6200,6200,6200,0
|
|
20230914,190900,32159090,6200,6200,6200,6200,0
|
|
20230914,190800,32159090,6200,6200,6200,6200,0
|
|
20230914,190700,32159090,6200,6200,6200,6200,0
|
|
20230914,190600,32159090,6200,6200,6200,6200,0
|
|
20230914,190500,32159090,6200,6200,6200,6200,0
|
|
20230914,190400,32159090,6200,6200,6200,6200,36
|
|
20230914,190300,32159090,6200,6200,6200,6200,0
|
|
20230914,190200,32159090,6200,6200,6200,6200,0
|
|
20230914,190100,32159090,6200,6200,6200,6200,0
|
|
20230914,190000,32159090,6200,6200,6200,6200,0
|
|
20230914,185900,32159090,6200,6200,6200,6200,0
|
|
20230914,185800,32159090,6200,6200,6200,6200,0
|
|
20230914,185700,32159090,6200,6200,6200,6200,0
|
|
20230914,185600,32159090,6200,6200,6200,6200,0
|
|
20230914,185500,32159090,6200,6200,6200,6200,0
|
|
20230914,185400,32159090,6200,6200,6200,6200,0
|
|
20230914,185300,32159090,6200,6200,6200,6200,0
|
|
20230914,185200,32159090,6200,6200,6200,6200,0
|
|
20230914,185100,32159090,6200,6200,6200,6200,0
|
|
20230914,185000,32159090,6200,6200,6200,6200,0
|
|
20230914,184900,32159090,6200,6200,6200,6200,0
|
|
20230914,184800,32159090,6200,6200,6200,6200,0
|
|
20230914,184700,32159090,6200,6200,6200,6200,0
|
|
20230914,184600,32159090,6200,6200,6200,6200,0
|
|
20230914,184500,32159090,6200,6200,6200,6200,0
|
|
20230914,184400,32159090,6200,6200,6200,6200,0
|
|
20230914,184300,32159090,6200,6200,6200,6200,0
|
|
20230914,184200,32159090,6200,6200,6200,6200,0
|
|
20230914,184100,32159090,6200,6200,6200,6200,0
|
|
20230914,184000,32159090,6200,6200,6200,6200,0
|
|
20230914,183900,32159090,6200,6200,6200,6200,0
|
|
20230914,183800,32159090,6200,6200,6200,6200,0
|
|
20230914,183700,32159090,6200,6200,6200,6200,0
|
|
20230914,183600,32159090,6200,6200,6200,6200,0
|
|
20230914,183500,32159090,6200,6200,6200,6200,0
|
|
20230914,183400,32159090,6200,6200,6200,6200,36
|
|
20230914,183300,32159090,6200,6200,6200,6200,0
|
|
20230914,183200,32159090,6200,6200,6200,6200,0
|
|
20230914,183100,32159090,6200,6200,6200,6200,0
|
|
20230914,183000,32159090,6200,6200,6200,6200,0
|
|
20230914,182900,32159090,6200,6200,6200,6200,0
|
|
20230914,182800,32159090,6200,6200,6200,6200,0
|
|
20230914,182700,32159090,6200,6200,6200,6200,0
|
|
20230914,182600,32159090,6200,6200,6200,6200,0
|
|
20230914,182500,32159090,6200,6200,6200,6200,0
|
|
20230914,182400,32159090,6200,6200,6200,6200,0
|
|
20230914,182300,32159090,6200,6200,6200,6200,0
|
|
20230914,182200,32159090,6200,6200,6200,6200,0
|
|
20230914,182100,32159090,6200,6200,6200,6200,0
|
|
20230914,182000,32159090,6200,6200,6200,6200,0
|
|
20230914,181900,32159090,6200,6200,6200,6200,0
|
|
20230914,181800,32159090,6200,6200,6200,6200,0
|
|
20230914,181700,32159090,6200,6200,6200,6200,0
|
|
20230914,181600,32159090,6200,6200,6200,6200,0
|
|
20230914,181500,32159090,6200,6200,6200,6200,0
|
|
20230914,181400,32159090,6200,6200,6200,6200,0
|
|
20230914,181300,32159090,6200,6200,6200,6200,0
|
|
20230914,181200,32159090,6200,6200,6200,6200,0
|
|
20230914,181100,32159090,6200,6200,6200,6200,0
|
|
20230914,181000,32159090,6200,6200,6200,6200,0
|
|
20230914,180900,32159090,6200,6200,6200,6200,0
|
|
20230914,180800,32159090,6200,6200,6200,6200,0
|
|
20230914,180700,32159090,6200,6200,6200,6200,0
|
|
20230914,180600,32159090,6200,6200,6200,6200,0
|
|
20230914,180500,32159090,6200,6200,6200,6200,0
|
|
20230914,180400,32159090,6200,6200,6200,6200,36
|
|
20230914,180300,32159090,6200,6200,6200,6200,0
|
|
20230914,180200,32159090,6200,6200,6200,6200,0
|
|
20230914,180100,32159090,6200,6200,6200,6200,0
|
|
20230914,180000,32159090,6200,6200,6200,6200,0
|
|
20230914,175900,32159090,6200,6200,6200,6200,0
|
|
20230914,175800,32159090,6200,6200,6200,6200,0
|
|
20230914,175700,32159090,6200,6200,6200,6200,0
|
|
20230914,175600,32159090,6200,6200,6200,6200,0
|
|
20230914,175500,32159090,6200,6200,6200,6200,0
|
|
20230914,175400,32159090,6200,6200,6200,6200,0
|
|
20230914,175300,32159090,6200,6200,6200,6200,0
|
|
20230914,175200,32159090,6200,6200,6200,6200,0
|
|
20230914,175100,32159090,6200,6200,6200,6200,0
|
|
20230914,175000,32159090,6200,6200,6200,6200,0
|
|
20230914,174900,32159090,6200,6200,6200,6200,0
|
|
20230914,174800,32159090,6200,6200,6200,6200,0
|
|
20230914,174700,32159090,6200,6200,6200,6200,0
|
|
20230914,174600,32159090,6200,6200,6200,6200,0
|
|
20230914,174500,32159090,6200,6200,6200,6200,0
|
|
20230914,174400,32159090,6200,6200,6200,6200,0
|
|
20230914,174300,32159090,6200,6200,6200,6200,0
|
|
20230914,174200,32159090,6200,6200,6200,6200,0
|
|
20230914,174100,32159090,6200,6200,6200,6200,0
|
|
20230914,174000,32159090,6200,6200,6200,6200,0
|
|
20230914,173900,32159090,6200,6200,6200,6200,0
|
|
20230914,173800,32159090,6200,6200,6200,6200,0
|
|
20230914,173700,32159090,6200,6200,6200,6200,0
|
|
20230914,173600,32159090,6200,6200,6200,6200,0
|
|
20230914,173500,32159090,6200,6200,6200,6200,0
|
|
20230914,173400,32159090,6200,6200,6200,6200,36
|
|
20230914,173300,32159090,6200,6200,6200,6200,0
|
|
20230914,173200,32159090,6200,6200,6200,6200,0
|
|
20230914,173100,32159090,6200,6200,6200,6200,0
|
|
20230914,173000,32159090,6200,6200,6200,6200,0
|
|
20230914,172900,32159090,6200,6200,6200,6200,0
|
|
20230914,172800,32159090,6200,6200,6200,6200,0
|
|
20230914,172700,32159090,6200,6200,6200,6200,0
|
|
20230914,172600,32159090,6200,6200,6200,6200,0
|
|
20230914,172500,32159090,6200,6200,6200,6200,0
|
|
20230914,172400,32159090,6200,6200,6200,6200,0
|
|
20230914,172300,32159090,6200,6200,6200,6200,0
|
|
20230914,172200,32159090,6200,6200,6200,6200,0
|
|
20230914,172100,32159090,6200,6200,6200,6200,0
|
|
20230914,172000,32159090,6200,6200,6200,6200,0
|
|
20230914,171900,32159090,6200,6200,6200,6200,0
|
|
20230914,171800,32159090,6200,6200,6200,6200,0
|
|
20230914,171700,32159090,6200,6200,6200,6200,0
|
|
20230914,171600,32159090,6200,6200,6200,6200,0
|
|
20230914,171500,32159090,6200,6200,6200,6200,0
|
|
20230914,171400,32159090,6200,6200,6200,6200,0
|
|
20230914,171300,32159090,6200,6200,6200,6200,0
|
|
20230914,171200,32159090,6200,6200,6200,6200,0
|
|
20230914,171100,32159090,6200,6200,6200,6200,0
|
|
20230914,171000,32159090,6200,6200,6200,6200,0
|
|
20230914,170900,32159090,6200,6200,6200,6200,0
|
|
20230914,170800,32159090,6200,6200,6200,6200,0
|
|
20230914,170700,32159090,6200,6200,6200,6200,0
|
|
20230914,170600,32159090,6200,6200,6200,6200,0
|
|
20230914,170500,32159090,6200,6200,6200,6200,0
|
|
20230914,170400,32159090,6200,6200,6200,6200,36
|
|
20230914,170300,32159090,6200,6200,6200,6200,0
|
|
20230914,170200,32159090,6200,6200,6200,6200,0
|
|
20230914,170100,32159090,6200,6200,6200,6200,0
|
|
20230914,170000,32159090,6200,6200,6200,6200,0
|
|
20230914,165900,32159090,6200,6200,6200,6200,0
|
|
20230914,165800,32159090,6200,6200,6200,6200,0
|
|
20230914,165700,32159090,6200,6200,6200,6200,0
|
|
20230914,165600,32159090,6200,6200,6200,6200,0
|
|
20230914,165500,32159090,6200,6200,6200,6200,0
|
|
20230914,165400,32159090,6200,6200,6200,6200,0
|
|
20230914,165300,32159090,6200,6200,6200,6200,0
|
|
20230914,165200,32159090,6200,6200,6200,6200,0
|
|
20230914,165100,32159090,6200,6200,6200,6200,0
|
|
20230914,165000,32159090,6200,6200,6200,6200,0
|
|
20230914,164900,32159090,6200,6200,6200,6200,0
|
|
20230914,164800,32159090,6200,6200,6200,6200,0
|
|
20230914,164700,32159090,6200,6200,6200,6200,0
|
|
20230914,164600,32159090,6200,6200,6200,6200,0
|
|
20230914,164500,32159090,6200,6200,6200,6200,0
|
|
20230914,164400,32159090,6200,6200,6200,6200,0
|
|
20230914,164300,32159090,6200,6200,6200,6200,0
|
|
20230914,164200,32159090,6200,6200,6200,6200,0
|
|
20230914,164100,32159090,6200,6200,6200,6200,0
|
|
20230914,164000,32159090,6200,6200,6200,6200,0
|
|
20230914,163900,32159090,6200,6200,6200,6200,0
|
|
20230914,163800,32159090,6200,6200,6200,6200,0
|
|
20230914,163700,32159090,6200,6200,6200,6200,0
|
|
20230914,163600,32159090,6200,6200,6200,6200,0
|
|
20230914,163500,32159090,6200,6200,6200,6200,0
|
|
20230914,163400,32159090,6200,6200,6200,6200,36
|
|
20230914,163300,32159090,6200,6200,6200,6200,0
|
|
20230914,163200,32159090,6200,6200,6200,6200,0
|
|
20230914,163100,32159090,6200,6200,6200,6200,0
|
|
20230914,163000,32159090,6200,6200,6200,6200,0
|
|
20230914,162900,32159090,6200,6200,6200,6200,0
|
|
20230914,162800,32159090,6200,6200,6200,6200,0
|
|
20230914,162700,32159090,6200,6200,6200,6200,0
|
|
20230914,162600,32159090,6200,6200,6200,6200,0
|
|
20230914,162500,32159090,6200,6200,6200,6200,0
|
|
20230914,162400,32159090,6200,6200,6200,6200,0
|
|
20230914,162300,32159090,6200,6200,6200,6200,0
|
|
20230914,162200,32159090,6200,6200,6200,6200,0
|
|
20230914,162100,32159090,6200,6200,6200,6200,0
|
|
20230914,162000,32159090,6200,6200,6200,6200,0
|
|
20230914,161900,32159090,6200,6200,6200,6200,0
|
|
20230914,161800,32159090,6200,6200,6200,6200,0
|
|
20230914,161700,32159090,6200,6200,6200,6200,0
|
|
20230914,161600,32159090,6200,6200,6200,6200,0
|
|
20230914,161500,32159090,6200,6200,6200,6200,0
|
|
20230914,161400,32159090,6200,6200,6200,6200,0
|
|
20230914,161300,32159090,6200,6200,6200,6200,0
|
|
20230914,161200,32159090,6200,6200,6200,6200,0
|
|
20230914,161100,32159090,6200,6200,6200,6200,0
|
|
20230914,161000,32159090,6200,6200,6200,6200,0
|
|
20230914,160900,32159090,6200,6200,6200,6200,0
|
|
20230914,160800,32159090,6200,6200,6200,6200,0
|
|
20230914,160700,32159090,6200,6200,6200,6200,0
|
|
20230914,160600,32159090,6200,6200,6200,6200,0
|
|
20230914,160500,32159090,6200,6200,6200,6200,0
|
|
20230914,160400,32159090,6200,6200,6200,6200,36
|
|
20230914,160300,32159090,6200,6200,6200,6200,0
|
|
20230914,160200,32159090,6200,6200,6200,6200,0
|
|
20230914,160100,32159090,6200,6200,6200,6200,0
|
|
20230914,160000,32159090,6200,6200,6200,6200,0
|
|
20230914,155900,32159090,6200,6200,6200,6200,0
|
|
20230914,155800,32159090,6200,6200,6200,6200,0
|
|
20230914,155700,32159090,6200,6200,6200,6200,0
|
|
20230914,155600,32159090,6200,6200,6200,6200,0
|
|
20230914,155500,32159090,6200,6200,6200,6200,0
|
|
20230914,155400,32159090,6200,6200,6200,6200,0
|
|
20230914,155300,32159090,6200,6200,6200,6200,0
|
|
20230914,155200,32159090,6200,6200,6200,6200,0
|
|
20230914,155100,32159090,6200,6200,6200,6200,0
|
|
20230914,155000,32159090,6200,6200,6200,6200,0
|
|
20230914,154900,32159090,6200,6200,6200,6200,0
|
|
20230914,154800,32159090,6200,6200,6200,6200,0
|
|
20230914,154700,32159090,6200,6200,6200,6200,0
|
|
20230914,154600,32159090,6200,6200,6200,6200,0
|
|
20230914,154500,32159090,6200,6200,6200,6200,0
|
|
20230914,154400,32159090,6200,6200,6200,6200,0
|
|
20230914,154300,32159090,6200,6200,6200,6200,0
|
|
20230914,154200,32159090,6200,6200,6200,6200,0
|
|
20230914,154100,32159090,6200,6200,6200,6200,0
|
|
20230914,154000,32159090,6200,6200,6200,6200,0
|
|
20230914,153900,32159090,6200,6200,6200,6200,0
|
|
20230914,153800,32159090,6200,6200,6200,6200,0
|
|
20230914,153700,32159090,6200,6200,6200,6200,0
|
|
20230914,153600,32159090,6200,6200,6200,6200,0
|
|
20230914,153500,32159090,6200,6200,6200,6200,0
|
|
20230914,153400,32159090,6200,6200,6200,6200,36
|
|
20230914,153300,32159090,6200,6200,6200,6200,0
|
|
20230914,153200,32159090,6200,6200,6200,6200,0
|
|
20230914,153100,32159090,6200,6200,6200,6200,0
|
|
20230914,153000,32159090,6200,6200,6200,6200,36
|
|
20230914,152900,31935890,6200,6200,6200,6200,0
|
|
20230914,152800,31935890,6200,6200,6200,6200,0
|
|
20230914,152700,31935890,6200,6200,6200,6200,0
|
|
20230914,152600,31935890,6200,6200,6200,6200,0
|
|
20230914,152500,31935890,6200,6200,6200,6200,0
|
|
20230914,152400,31935890,6200,6200,6200,6200,0
|
|
20230914,152300,31935890,6200,6200,6200,6200,0
|
|
20230914,152200,31935890,6200,6200,6200,6200,0
|
|
20230914,152100,31935890,6200,6200,6200,6200,0
|
|
20230914,152000,31935890,6200,6200,6200,6200,0
|
|
20230914,151900,31935890,6200,6200,6200,6200,0
|
|
20230914,151800,31935890,6200,6200,6200,6200,2
|
|
20230914,151700,31923490,6200,6200,6200,6200,0
|
|
20230914,151600,31923490,6200,6200,6200,6200,0
|
|
20230914,151500,31923490,6200,6190,6200,6190,50
|
|
20230914,151400,31613940,6180,6180,6180,6180,0
|
|
20230914,151300,31613940,6180,6150,6180,6140,905
|
|
20230914,151200,26040210,6150,6150,6150,6150,0
|
|
20230914,151100,26040210,6150,6150,6150,6150,0
|
|
20230914,151000,26040210,6150,6150,6150,6150,0
|
|
20230914,150900,26040210,6150,6150,6150,6150,0
|
|
20230914,150800,26040210,6150,6150,6150,6150,0
|
|
20230914,150700,26040210,6150,6150,6150,6150,0
|
|
20230914,150600,26040210,6150,6150,6150,6150,0
|
|
20230914,150500,26040210,6150,6150,6150,6150,0
|
|
20230914,150400,26040210,6150,6150,6150,6150,0
|
|
20230914,150300,26040210,6150,6150,6150,6150,0
|
|
20230914,150200,26040210,6150,6150,6150,6150,0
|
|
20230914,150100,26040210,6150,6150,6150,6150,0
|
|
20230914,150000,26040210,6150,6150,6150,6150,0
|
|
20230914,145900,26040210,6150,6150,6150,6150,0
|
|
20230914,145800,26040210,6150,6150,6150,6150,0
|
|
20230914,145700,26040210,6150,6150,6150,6150,0
|
|
20230914,145600,26040210,6150,6150,6150,6150,0
|
|
20230914,145500,26040210,6150,6150,6150,6150,0
|
|
20230914,145400,26040210,6150,6150,6150,6150,0
|
|
20230914,145300,26040210,6150,6150,6150,6150,0
|
|
20230914,145200,26040210,6150,6150,6150,6150,0
|
|
20230914,145100,26040210,6150,6150,6150,6150,0
|
|
20230914,145000,26040210,6150,6150,6150,6150,0
|
|
20230914,144900,26040210,6150,6150,6150,6150,0
|
|
20230914,144800,26040210,6150,6150,6150,6150,0
|
|
20230914,144700,26040210,6150,6150,6150,6150,0
|
|
20230914,144600,26040210,6150,6150,6150,6150,0
|
|
20230914,144500,26040210,6150,6150,6150,6150,0
|
|
20230914,144400,26040210,6150,6150,6150,6150,0
|
|
20230914,144300,26040210,6150,6150,6150,6150,0
|
|
20230914,144200,26040210,6150,6150,6150,6150,0
|
|
20230914,144100,26040210,6150,6150,6150,6150,0
|
|
20230914,144000,26040210,6150,6150,6150,6150,0
|
|
20230914,143900,26040210,6150,6150,6150,6150,0
|
|
20230914,143800,26040210,6150,6150,6150,6150,0
|
|
20230914,143700,26040210,6150,6150,6150,6150,0
|
|
20230914,143600,26040210,6150,6150,6150,6150,0
|
|
20230914,143500,26040210,6150,6150,6150,6150,0
|
|
20230914,143400,26040210,6150,6150,6150,6150,0
|
|
20230914,143300,26040210,6150,6150,6150,6150,0
|
|
20230914,143200,26040210,6150,6150,6150,6150,0
|
|
20230914,143100,26040210,6150,6150,6150,6150,2
|
|
20230914,143000,26027910,6150,6150,6150,6150,0
|
|
20230914,142900,26027910,6150,6150,6150,6150,0
|
|
20230914,142800,26027910,6150,6150,6150,6150,0
|
|
20230914,142700,26027910,6150,6150,6150,6150,0
|
|
20230914,142600,26027910,6150,6150,6150,6150,0
|
|
20230914,142500,26027910,6150,6150,6150,6150,0
|
|
20230914,142400,26027910,6150,6150,6150,6150,0
|
|
20230914,142300,26027910,6150,6150,6150,6150,0
|
|
20230914,142200,26027910,6150,6150,6150,6150,0
|
|
20230914,142100,26027910,6150,6150,6150,6150,0
|
|
20230914,142000,26027910,6150,6150,6150,6150,0
|
|
20230914,141900,26027910,6150,6150,6150,6150,0
|
|
20230914,141800,26027910,6150,6150,6150,6150,0
|
|
20230914,141700,26027910,6150,6150,6150,6150,0
|
|
20230914,141600,26027910,6150,6150,6150,6150,0
|
|
20230914,141500,26027910,6150,6150,6150,6150,0
|
|
20230914,141400,26027910,6150,6150,6150,6150,0
|
|
20230914,141300,26027910,6150,6150,6150,6150,0
|
|
20230914,141200,26027910,6150,6150,6150,6150,0
|
|
20230914,141100,26027910,6150,6150,6150,6150,0
|
|
20230914,141000,26027910,6150,6150,6150,6150,0
|
|
20230914,140900,26027910,6150,6150,6150,6150,0
|
|
20230914,140800,26027910,6150,6150,6150,6150,0
|
|
20230914,140700,26027910,6150,6150,6150,6150,0
|
|
20230914,140600,26027910,6150,6150,6150,6150,0
|
|
20230914,140500,26027910,6150,6150,6150,6150,0
|
|
20230914,140400,26027910,6150,6150,6150,6150,0
|
|
20230914,140300,26027910,6150,6150,6150,6150,0
|
|
20230914,140200,26027910,6150,6150,6150,6150,0
|
|
20230914,140100,26027910,6150,6150,6150,6150,0
|
|
20230914,140000,26027910,6150,6150,6150,6150,0
|
|
20230914,135900,26027910,6150,6150,6150,6150,0
|
|
20230914,135800,26027910,6150,6150,6150,6150,0
|
|
20230914,135700,26027910,6150,6150,6150,6150,0
|
|
20230914,135600,26027910,6150,6150,6150,6150,0
|
|
20230914,135500,26027910,6150,6150,6150,6150,0
|
|
20230914,135400,26027910,6150,6150,6150,6150,0
|
|
20230914,135300,26027910,6150,6150,6150,6150,0
|
|
20230914,135200,26027910,6150,6150,6150,6150,0
|
|
20230914,135100,26027910,6150,6150,6150,6150,0
|
|
20230914,135000,26027910,6150,6150,6150,6150,0
|
|
20230914,134900,26027910,6150,6130,6150,6130,816
|
|
20230914,134800,21015950,6120,6120,6120,6120,0
|
|
20230914,134700,21015950,6120,6120,6120,6120,0
|
|
20230914,134600,21015950,6120,6120,6120,6120,2
|
|
20230914,134500,21003710,6130,6130,6130,6130,0
|
|
20230914,134400,21003710,6130,6130,6130,6130,0
|
|
20230914,134300,21003710,6130,6130,6130,6130,0
|
|
20230914,134200,21003710,6130,6130,6130,6130,0
|
|
20230914,134100,21003710,6130,6130,6130,6130,0
|
|
20230914,134000,21003710,6130,6130,6130,6130,0
|
|
20230914,133900,21003710,6130,6130,6130,6130,0
|
|
20230914,133800,21003710,6130,6130,6130,6130,0
|
|
20230914,133700,21003710,6130,6130,6130,6130,0
|
|
20230914,133600,21003710,6130,6130,6130,6130,0
|
|
20230914,133500,21003710,6130,6130,6130,6130,0
|
|
20230914,133400,21003710,6130,6130,6130,6130,0
|
|
20230914,133300,21003710,6130,6130,6130,6130,0
|
|
20230914,133200,21003710,6130,6130,6130,6130,0
|
|
20230914,133100,21003710,6130,6130,6130,6130,0
|
|
20230914,133000,21003710,6130,6130,6130,6130,10
|
|
20230914,132900,20942410,6120,6120,6120,6120,0
|
|
20230914,132800,20942410,6120,6120,6120,6120,0
|
|
20230914,132700,20942410,6120,6120,6120,6120,0
|
|
20230914,132600,20942410,6120,6120,6120,6120,0
|
|
20230914,132500,20942410,6120,6120,6120,6120,0
|
|
20230914,132400,20942410,6120,6120,6120,6120,0
|
|
20230914,132300,20942410,6120,6120,6120,6120,1
|
|
20230914,132200,20936290,6120,6120,6120,6120,2
|
|
20230914,132100,20924050,6120,6120,6120,6120,3
|
|
20230914,132000,20905690,6120,6120,6120,6120,11
|
|
20230914,131900,20838370,6120,6120,6120,6120,8
|
|
20230914,131800,20789410,6120,6120,6120,6120,6
|
|
20230914,131700,20752690,6120,6120,6120,6120,2
|
|
20230914,131600,20740450,6120,6120,6120,6120,0
|
|
20230914,131500,20740450,6120,6120,6120,6120,0
|
|
20230914,131400,20740450,6120,6120,6120,6120,0
|
|
20230914,131300,20740450,6120,6120,6120,6120,0
|
|
20230914,131200,20740450,6120,6120,6120,6120,0
|
|
20230914,131100,20740450,6120,6120,6120,6120,10
|
|
20230914,131000,20679250,6120,6120,6120,6120,5
|
|
20230914,130900,20648650,6130,6130,6130,6130,0
|
|
20230914,130800,20648650,6130,6130,6130,6130,0
|
|
20230914,130700,20648650,6130,6130,6130,6130,0
|
|
20230914,130600,20648650,6130,6130,6130,6130,1
|
|
20230914,130500,20642520,6130,6130,6130,6130,0
|
|
20230914,130400,20642520,6130,6130,6130,6130,0
|
|
20230914,130300,20642520,6130,6130,6130,6130,1
|
|
20230914,130200,20636390,6120,6120,6120,6120,1
|
|
20230914,130100,20630270,6130,6130,6130,6130,0
|
|
20230914,130000,20630270,6130,6130,6130,6130,0
|
|
20230914,125900,20630270,6130,6130,6130,6130,0
|
|
20230914,125800,20630270,6130,6130,6130,6130,0
|
|
20230914,125700,20630270,6130,6130,6130,6130,0
|
|
20230914,125600,20630270,6130,6130,6130,6130,0
|
|
20230914,125500,20630270,6130,6130,6130,6130,0
|
|
20230914,125400,20630270,6130,6130,6130,6130,0
|
|
20230914,125300,20630270,6130,6130,6130,6130,0
|
|
20230914,125200,20630270,6130,6130,6130,6130,1
|
|
20230914,125100,20624140,6120,6120,6120,6120,0
|
|
20230914,125000,20624140,6120,6120,6120,6120,0
|
|
20230914,124900,20624140,6120,6120,6120,6120,0
|
|
20230914,124800,20624140,6120,6120,6120,6120,0
|
|
20230914,124700,20624140,6120,6120,6120,6120,10
|
|
20230914,124600,20562940,6120,6120,6120,6120,10
|
|
20230914,124500,20501740,6120,6120,6120,6120,0
|
|
20230914,124400,20501740,6120,6120,6120,6120,20
|
|
20230914,124300,20379340,6120,6120,6120,6120,10
|
|
20230914,124200,20318140,6140,6140,6140,6140,0
|
|
20230914,124100,20318140,6140,6140,6140,6140,0
|
|
20230914,124000,20318140,6140,6140,6140,6140,0
|
|
20230914,123900,20318140,6140,6140,6140,6140,0
|
|
20230914,123800,20318140,6140,6140,6140,6140,0
|
|
20230914,123700,20318140,6140,6140,6140,6140,0
|
|
20230914,123600,20318140,6140,6140,6140,6140,0
|
|
20230914,123500,20318140,6140,6140,6140,6140,0
|
|
20230914,123400,20318140,6140,6140,6140,6140,0
|
|
20230914,123300,20318140,6140,6140,6140,6140,0
|
|
20230914,123200,20318140,6140,6140,6140,6140,0
|
|
20230914,123100,20318140,6140,6140,6140,6140,1
|
|
20230914,123000,20312000,6120,6120,6120,6120,1
|
|
20230914,122900,20305880,6110,6110,6110,6110,0
|
|
20230914,122800,20305880,6110,6110,6110,6110,0
|
|
20230914,122700,20305880,6110,6110,6110,6110,0
|
|
20230914,122600,20305880,6110,6110,6110,6110,0
|
|
20230914,122500,20305880,6110,6110,6110,6110,0
|
|
20230914,122400,20305880,6110,6110,6110,6110,0
|
|
20230914,122300,20305880,6110,6110,6110,6110,0
|
|
20230914,122200,20305880,6110,6110,6110,6110,0
|
|
20230914,122100,20305880,6110,6110,6110,6110,0
|
|
20230914,122000,20305880,6110,6110,6110,6110,0
|
|
20230914,121900,20305880,6110,6110,6110,6110,0
|
|
20230914,121800,20305880,6110,6110,6110,6110,0
|
|
20230914,121700,20305880,6110,6110,6110,6110,0
|
|
20230914,121600,20305880,6110,6110,6110,6110,0
|
|
20230914,121500,20305880,6110,6110,6110,6110,0
|
|
20230914,121400,20305880,6110,6110,6110,6110,0
|
|
20230914,121300,20305880,6110,6110,6110,6110,0
|
|
20230914,121200,20305880,6110,6110,6110,6110,0
|
|
20230914,121100,20305880,6110,6110,6110,6110,0
|
|
20230914,121000,20305880,6110,6110,6110,6110,0
|
|
20230914,120900,20305880,6110,6110,6110,6110,0
|
|
20230914,120800,20305880,6110,6120,6120,6110,20
|
|
20230914,120700,20183610,6120,6130,6130,6120,30
|
|
20230914,120600,20000000,6140,6140,6140,6140,0
|
|
20230914,120500,20000000,6140,6140,6140,6140,0
|
|
20230914,120400,20000000,6140,6140,6140,6140,0
|
|
20230914,120300,20000000,6140,6140,6140,6140,0
|
|
20230914,120200,20000000,6140,6140,6140,6140,0
|
|
20230914,120100,20000000,6140,6140,6140,6140,0
|
|
20230914,120000,20000000,6140,6140,6140,6140,0
|
|
20230914,115900,20000000,6140,6140,6140,6140,0
|
|
20230914,115800,20000000,6140,6140,6140,6140,0
|
|
20230914,115700,20000000,6140,6140,6140,6140,0
|
|
20230914,115600,20000000,6140,6140,6140,6140,0
|
|
20230914,115500,20000000,6140,6140,6140,6140,0
|
|
20230914,115400,20000000,6140,6140,6140,6140,0
|
|
20230914,115300,20000000,6140,6140,6140,6140,0
|
|
20230914,115200,20000000,6140,6140,6140,6140,1
|
|
20230914,115100,19993860,6120,6120,6120,6120,0
|
|
20230914,115000,19993860,6120,6120,6120,6120,0
|
|
20230914,114900,19993860,6120,6120,6120,6120,0
|
|
20230914,114800,19993860,6120,6120,6120,6120,0
|
|
20230914,114700,19993860,6120,6120,6120,6120,0
|
|
20230914,114600,19993860,6120,6120,6120,6120,0
|
|
20230914,114500,19993860,6120,6130,6130,6120,100
|
|
20230914,114400,19381650,6140,6140,6140,6140,0
|
|
20230914,114300,19381650,6140,6140,6140,6140,0
|
|
20230914,114200,19381650,6140,6140,6140,6140,1
|
|
20230914,114100,19375510,6140,6140,6140,6140,0
|
|
20230914,114000,19375510,6140,6140,6140,6140,1
|
|
20230914,113900,19369370,6140,6140,6140,6140,0
|
|
20230914,113800,19369370,6140,6140,6140,6140,0
|
|
20230914,113700,19369370,6140,6140,6140,6140,0
|
|
20230914,113600,19369370,6140,6140,6140,6140,0
|
|
20230914,113500,19369370,6140,6140,6140,6140,0
|
|
20230914,113400,19369370,6140,6140,6140,6140,0
|
|
20230914,113300,19369370,6140,6140,6140,6140,0
|
|
20230914,113200,19369370,6140,6140,6140,6140,0
|
|
20230914,113100,19369370,6140,6140,6140,6140,1
|
|
20230914,113000,19363230,6100,6100,6100,6100,0
|
|
20230914,112900,19363230,6100,6100,6100,6100,0
|
|
20230914,112800,19363230,6100,6100,6100,6100,0
|
|
20230914,112700,19363230,6100,6100,6100,6100,0
|
|
20230914,112600,19363230,6100,6100,6100,6100,0
|
|
20230914,112500,19363230,6100,6120,6120,6100,90
|
|
20230914,112400,18813460,6140,6140,6140,6140,0
|
|
20230914,112300,18813460,6140,6140,6140,6140,0
|
|
20230914,112200,18813460,6140,6140,6140,6140,0
|
|
20230914,112100,18813460,6140,6140,6140,6140,0
|
|
20230914,112000,18813460,6140,6140,6140,6140,0
|
|
20230914,111900,18813460,6140,6140,6140,6140,0
|
|
20230914,111800,18813460,6140,6140,6140,6140,0
|
|
20230914,111700,18813460,6140,6140,6140,6140,0
|
|
20230914,111600,18813460,6140,6140,6140,6140,0
|
|
20230914,111500,18813460,6140,6140,6140,6140,0
|
|
20230914,111400,18813460,6140,6140,6140,6140,0
|
|
20230914,111300,18813460,6140,6140,6140,6140,0
|
|
20230914,111200,18813460,6140,6140,6140,6140,0
|
|
20230914,111100,18813460,6140,6140,6140,6140,0
|
|
20230914,111000,18813460,6140,6140,6140,6140,0
|
|
20230914,110900,18813460,6140,6110,6140,6110,446
|
|
20230914,110800,16088370,6110,6110,6110,6110,0
|
|
20230914,110700,16088370,6110,6110,6110,6110,0
|
|
20230914,110600,16088370,6110,6110,6110,6110,0
|
|
20230914,110500,16088370,6110,6110,6110,6110,0
|
|
20230914,110400,16088370,6110,6110,6110,6110,0
|
|
20230914,110300,16088370,6110,6110,6110,6110,0
|
|
20230914,110200,16088370,6110,6110,6110,6110,0
|
|
20230914,110100,16088370,6110,6110,6110,6110,0
|
|
20230914,110000,16088370,6110,6110,6110,6110,0
|
|
20230914,105900,16088370,6110,6110,6110,6110,0
|
|
20230914,105800,16088370,6110,6110,6110,6110,0
|
|
20230914,105700,16088370,6110,6110,6110,6110,0
|
|
20230914,105600,16088370,6110,6110,6110,6110,0
|
|
20230914,105500,16088370,6110,6110,6110,6110,0
|
|
20230914,105400,16088370,6110,6110,6110,6110,52
|
|
20230914,105300,15770650,6110,6110,6110,6110,0
|
|
20230914,105200,15770650,6110,6110,6110,6110,0
|
|
20230914,105100,15770650,6110,6110,6110,6110,0
|
|
20230914,105000,15770650,6110,6110,6110,6110,0
|
|
20230914,104900,15770650,6110,6110,6110,6110,0
|
|
20230914,104800,15770650,6110,6110,6110,6110,0
|
|
20230914,104700,15770650,6110,6110,6110,6110,0
|
|
20230914,104600,15770650,6110,6110,6110,6110,1
|
|
20230914,104500,15764540,6110,6110,6110,6110,0
|
|
20230914,104400,15764540,6110,6110,6110,6110,0
|
|
20230914,104300,15764540,6110,6110,6110,6110,0
|
|
20230914,104200,15764540,6110,6110,6110,6110,0
|
|
20230914,104100,15764540,6110,6110,6110,6110,0
|
|
20230914,104000,15764540,6110,6110,6110,6110,0
|
|
20230914,103900,15764540,6110,6110,6110,6110,0
|
|
20230914,103800,15764540,6110,6110,6110,6110,1
|
|
20230914,103700,15758430,6100,6100,6100,6100,30
|
|
20230914,103600,15575430,6070,6070,6070,6070,0
|
|
20230914,103500,15575430,6070,6070,6070,6070,0
|
|
20230914,103400,15575430,6070,6070,6070,6070,0
|
|
20230914,103300,15575430,6070,6070,6070,6070,0
|
|
20230914,103200,15575430,6070,6070,6070,6070,0
|
|
20230914,103100,15575430,6070,6070,6070,6070,0
|
|
20230914,103000,15575430,6070,6070,6070,6070,0
|
|
20230914,102900,15575430,6070,6070,6070,6070,0
|
|
20230914,102800,15575430,6070,6070,6070,6070,0
|
|
20230914,102700,15575430,6070,6080,6080,6070,35
|
|
20230914,102600,15362930,6070,6070,6070,6070,0
|
|
20230914,102500,15362930,6070,6090,6090,6070,100
|
|
20230914,102400,14755340,6100,6100,6100,6100,0
|
|
20230914,102300,14755340,6100,6100,6100,6100,0
|
|
20230914,102200,14755340,6100,6100,6100,6100,0
|
|
20230914,102100,14755340,6100,6100,6100,6100,0
|
|
20230914,102000,14755340,6100,6100,6100,6100,0
|
|
20230914,101900,14755340,6100,6090,6100,6090,4
|
|
20230914,101800,14730970,6070,6070,6070,6070,0
|
|
20230914,101700,14730970,6070,6070,6070,6070,0
|
|
20230914,101600,14730970,6070,6090,6090,6070,200
|
|
20230914,101500,13515340,6100,6100,6100,6100,0
|
|
20230914,101400,13515340,6100,6100,6100,6100,0
|
|
20230914,101300,13515340,6100,6100,6100,6100,1
|
|
20230914,101200,13509240,6100,6100,6100,6100,0
|
|
20230914,101100,13509240,6100,6100,6100,6100,0
|
|
20230914,101000,13509240,6100,6100,6100,6100,0
|
|
20230914,100900,13509240,6100,6100,6100,6100,0
|
|
20230914,100800,13509240,6100,6100,6100,6100,0
|
|
20230914,100700,13509240,6100,6100,6100,6100,0
|
|
20230914,100600,13509240,6100,6100,6100,6100,4
|
|
20230914,100500,13484840,6100,6100,6100,6100,5
|
|
20230914,100400,13454340,6110,6100,6110,6100,2
|
|
20230914,100300,13442130,6100,6100,6100,6100,0
|
|
20230914,100200,13442130,6100,6100,6100,6100,0
|
|
20230914,100100,13442130,6100,6080,6110,6080,53
|
|
20230914,100000,13119780,6080,6080,6080,6080,182
|
|
20230914,095900,12013220,6070,6090,6090,6070,271
|
|
20230914,095800,10364180,6090,6090,6090,6090,100
|
|
20230914,095700,9755180,6100,6100,6100,6100,0
|
|
20230914,095600,9755180,6100,6100,6100,6100,0
|
|
20230914,095500,9755180,6100,6090,6100,6090,4
|
|
20230914,095400,9730790,6120,6120,6120,6120,0
|
|
20230914,095300,9730790,6120,6110,6120,6090,185
|
|
20230914,095200,8604000,6090,6090,6090,6090,0
|
|
20230914,095100,8604000,6090,6090,6090,6090,0
|
|
20230914,095000,8604000,6090,6090,6090,6090,0
|
|
20230914,094900,8604000,6090,6090,6090,6090,0
|
|
20230914,094800,8604000,6090,6090,6090,6090,0
|
|
20230914,094700,8604000,6090,6090,6090,6090,0
|
|
20230914,094600,8604000,6090,6090,6090,6090,0
|
|
20230914,094500,8604000,6090,6090,6090,6090,0
|
|
20230914,094400,8604000,6090,6090,6090,6090,0
|
|
20230914,094300,8604000,6090,6090,6090,6090,0
|
|
20230914,094200,8604000,6090,6090,6090,6090,0
|
|
20230914,094100,8604000,6090,6120,6120,6090,68
|
|
20230914,094000,8188520,6120,6120,6120,6120,0
|
|
20230914,093900,8188520,6120,6120,6120,6120,0
|
|
20230914,093800,8188520,6120,6120,6120,6120,0
|
|
20230914,093700,8188520,6120,6120,6120,6120,18
|
|
20230914,093600,8078360,6120,6120,6120,6120,0
|
|
20230914,093500,8078360,6120,6120,6120,6120,0
|
|
20230914,093400,8078360,6120,6120,6120,6120,0
|
|
20230914,093300,8078360,6120,6120,6120,6120,0
|
|
20230914,093200,8078360,6120,6120,6120,6120,0
|
|
20230914,093100,8078360,6120,6120,6120,6120,0
|
|
20230914,093000,8078360,6120,6120,6120,6120,0
|
|
20230914,092900,8078360,6120,6120,6120,6120,0
|
|
20230914,092800,8078360,6120,6120,6120,6120,0
|
|
20230914,092700,8078360,6120,6120,6120,6120,0
|
|
20230914,092600,8078360,6120,6120,6120,6120,0
|
|
20230914,092500,8078360,6120,6120,6120,6120,0
|
|
20230914,092400,8078360,6120,6120,6120,6120,18
|
|
20230914,092300,7968200,6120,6120,6120,6120,30
|
|
20230914,092200,7784600,6150,6150,6150,6150,0
|
|
20230914,092100,7784600,6150,6150,6150,6150,0
|
|
20230914,092000,7784600,6150,6150,6150,6150,0
|
|
20230914,091900,7784600,6150,6150,6150,6150,0
|
|
20230914,091800,7784600,6150,6150,6150,6150,0
|
|
20230914,091700,7784600,6150,6150,6150,6150,0
|
|
20230914,091600,7784600,6150,6150,6150,6150,0
|
|
20230914,091500,7784600,6150,6150,6150,6150,0
|
|
20230914,091400,7784600,6150,6150,6150,6150,0
|
|
20230914,091300,7784600,6150,6150,6150,6150,0
|
|
20230914,091200,7784600,6150,6120,6150,6120,161
|
|
20230914,091100,6799220,6120,6120,6120,6120,353
|
|
20230914,091000,4638860,6120,6120,6120,6120,100
|
|
20230914,090900,4026860,6130,6130,6130,6130,0
|
|
20230914,090800,4026860,6130,6130,6130,6130,0
|
|
20230914,090700,4026860,6130,6130,6130,6130,0
|
|
20230914,090600,4026860,6130,6130,6130,6130,0
|
|
20230914,090500,4026860,6130,6130,6130,6130,3
|
|
20230914,090400,4008470,6130,6140,6140,6130,16
|
|
20230914,090300,3910280,6150,6110,6150,6110,553
|
|
20230914,090200,525870,6100,6100,6100,6100,1
|
|
20230914,090100,519770,6110,6110,6110,6100,42
|
|
20230914,090000,263160,6120,6120,6120,6120,43
|