575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183200,9869900,23150,23150,23150,23150,15
|
|
20230913,183100,9869900,23150,23150,23150,23150,0
|
|
20230913,183000,9869900,23150,23150,23150,23150,0
|
|
20230913,182900,9869900,23150,23150,23150,23150,0
|
|
20230913,182800,9869900,23150,23150,23150,23150,0
|
|
20230913,182700,9869900,23150,23150,23150,23150,0
|
|
20230913,182600,9869900,23150,23150,23150,23150,0
|
|
20230913,182500,9869900,23150,23150,23150,23150,0
|
|
20230913,182400,9869900,23150,23150,23150,23150,0
|
|
20230913,182300,9869900,23150,23150,23150,23150,0
|
|
20230913,182200,9869900,23150,23150,23150,23150,0
|
|
20230913,182100,9869900,23150,23150,23150,23150,0
|
|
20230913,182000,9869900,23150,23150,23150,23150,0
|
|
20230913,181900,9869900,23150,23150,23150,23150,0
|
|
20230913,181800,9869900,23150,23150,23150,23150,0
|
|
20230913,181700,9869900,23150,23150,23150,23150,0
|
|
20230913,181600,9869900,23150,23150,23150,23150,0
|
|
20230913,181500,9869900,23150,23150,23150,23150,0
|
|
20230913,181400,9869900,23150,23150,23150,23150,0
|
|
20230913,181300,9869900,23150,23150,23150,23150,0
|
|
20230913,181200,9869900,23150,23150,23150,23150,0
|
|
20230913,181100,9869900,23150,23150,23150,23150,0
|
|
20230913,181000,9869900,23150,23150,23150,23150,0
|
|
20230913,180900,9869900,23150,23150,23150,23150,0
|
|
20230913,180800,9869900,23150,23150,23150,23150,0
|
|
20230913,180700,9869900,23150,23150,23150,23150,0
|
|
20230913,180600,9869900,23150,23150,23150,23150,0
|
|
20230913,180500,9869900,23150,23150,23150,23150,0
|
|
20230913,180400,9869900,23150,23150,23150,23150,0
|
|
20230913,180300,9869900,23150,23150,23150,23150,0
|
|
20230913,180200,9869900,23150,23150,23150,23150,15
|
|
20230913,180100,9869900,23150,23150,23150,23150,0
|
|
20230913,180000,9869900,23150,23150,23150,23150,0
|
|
20230913,175900,9869900,23150,23150,23150,23150,0
|
|
20230913,175800,9869900,23150,23150,23150,23150,0
|
|
20230913,175700,9869900,23150,23150,23150,23150,0
|
|
20230913,175600,9869900,23150,23150,23150,23150,0
|
|
20230913,175500,9869900,23150,23150,23150,23150,0
|
|
20230913,175400,9869900,23150,23150,23150,23150,0
|
|
20230913,175300,9869900,23150,23150,23150,23150,0
|
|
20230913,175200,9869900,23150,23150,23150,23150,0
|
|
20230913,175100,9869900,23150,23150,23150,23150,0
|
|
20230913,175000,9869900,23150,23150,23150,23150,0
|
|
20230913,174900,9869900,23150,23150,23150,23150,0
|
|
20230913,174800,9869900,23150,23150,23150,23150,0
|
|
20230913,174700,9869900,23150,23150,23150,23150,0
|
|
20230913,174600,9869900,23150,23150,23150,23150,0
|
|
20230913,174500,9869900,23150,23150,23150,23150,0
|
|
20230913,174400,9869900,23150,23150,23150,23150,0
|
|
20230913,174300,9869900,23150,23150,23150,23150,0
|
|
20230913,174200,9869900,23150,23150,23150,23150,0
|
|
20230913,174100,9869900,23150,23150,23150,23150,0
|
|
20230913,174000,9869900,23150,23150,23150,23150,0
|
|
20230913,173900,9869900,23150,23150,23150,23150,0
|
|
20230913,173800,9869900,23150,23150,23150,23150,0
|
|
20230913,173700,9869900,23150,23150,23150,23150,0
|
|
20230913,173600,9869900,23150,23150,23150,23150,0
|
|
20230913,173500,9869900,23150,23150,23150,23150,0
|
|
20230913,173400,9869900,23150,23150,23150,23150,0
|
|
20230913,173300,9869900,23150,23150,23150,23150,0
|
|
20230913,173200,9869900,23150,23150,23150,23150,15
|
|
20230913,173100,9869900,23150,23150,23150,23150,0
|
|
20230913,173000,9869900,23150,23150,23150,23150,0
|
|
20230913,172900,9869900,23150,23150,23150,23150,0
|
|
20230913,172800,9869900,23150,23150,23150,23150,0
|
|
20230913,172700,9869900,23150,23150,23150,23150,0
|
|
20230913,172600,9869900,23150,23150,23150,23150,0
|
|
20230913,172500,9869900,23150,23150,23150,23150,0
|
|
20230913,172400,9869900,23150,23150,23150,23150,0
|
|
20230913,172300,9869900,23150,23150,23150,23150,0
|
|
20230913,172200,9869900,23150,23150,23150,23150,0
|
|
20230913,172100,9869900,23150,23150,23150,23150,0
|
|
20230913,172000,9869900,23150,23150,23150,23150,0
|
|
20230913,171900,9869900,23150,23150,23150,23150,0
|
|
20230913,171800,9869900,23150,23150,23150,23150,0
|
|
20230913,171700,9869900,23150,23150,23150,23150,0
|
|
20230913,171600,9869900,23150,23150,23150,23150,0
|
|
20230913,171500,9869900,23150,23150,23150,23150,0
|
|
20230913,171400,9869900,23150,23150,23150,23150,0
|
|
20230913,171300,9869900,23150,23150,23150,23150,0
|
|
20230913,171200,9869900,23150,23150,23150,23150,0
|
|
20230913,171100,9869900,23150,23150,23150,23150,0
|
|
20230913,171000,9869900,23150,23150,23150,23150,0
|
|
20230913,170900,9869900,23150,23150,23150,23150,0
|
|
20230913,170800,9869900,23150,23150,23150,23150,0
|
|
20230913,170700,9869900,23150,23150,23150,23150,0
|
|
20230913,170600,9869900,23150,23150,23150,23150,0
|
|
20230913,170500,9869900,23150,23150,23150,23150,0
|
|
20230913,170400,9869900,23150,23150,23150,23150,0
|
|
20230913,170300,9869900,23150,23150,23150,23150,0
|
|
20230913,170200,9869900,23150,23150,23150,23150,15
|
|
20230913,170100,9869900,23150,23150,23150,23150,0
|
|
20230913,170000,9869900,23150,23150,23150,23150,0
|
|
20230913,165900,9869900,23150,23150,23150,23150,0
|
|
20230913,165800,9869900,23150,23150,23150,23150,0
|
|
20230913,165700,9869900,23150,23150,23150,23150,0
|
|
20230913,165600,9869900,23150,23150,23150,23150,0
|
|
20230913,165500,9869900,23150,23150,23150,23150,0
|
|
20230913,165400,9869900,23150,23150,23150,23150,0
|
|
20230913,165300,9869900,23150,23150,23150,23150,0
|
|
20230913,165200,9869900,23150,23150,23150,23150,0
|
|
20230913,165100,9869900,23150,23150,23150,23150,0
|
|
20230913,165000,9869900,23150,23150,23150,23150,0
|
|
20230913,164900,9869900,23150,23150,23150,23150,0
|
|
20230913,164800,9869900,23150,23150,23150,23150,0
|
|
20230913,164700,9869900,23150,23150,23150,23150,0
|
|
20230913,164600,9869900,23150,23150,23150,23150,0
|
|
20230913,164500,9869900,23150,23150,23150,23150,0
|
|
20230913,164400,9869900,23150,23150,23150,23150,0
|
|
20230913,164300,9869900,23150,23150,23150,23150,0
|
|
20230913,164200,9869900,23150,23150,23150,23150,0
|
|
20230913,164100,9869900,23150,23150,23150,23150,0
|
|
20230913,164000,9869900,23150,23150,23150,23150,0
|
|
20230913,163900,9869900,23150,23150,23150,23150,0
|
|
20230913,163800,9869900,23150,23150,23150,23150,0
|
|
20230913,163700,9869900,23150,23150,23150,23150,0
|
|
20230913,163600,9869900,23150,23150,23150,23150,0
|
|
20230913,163500,9869900,23150,23150,23150,23150,0
|
|
20230913,163400,9869900,23150,23150,23150,23150,0
|
|
20230913,163300,9869900,23150,23150,23150,23150,0
|
|
20230913,163200,9869900,23150,23150,23150,23150,15
|
|
20230913,163100,9869900,23150,23150,23150,23150,0
|
|
20230913,163000,9869900,23150,23150,23150,23150,0
|
|
20230913,162900,9869900,23150,23150,23150,23150,0
|
|
20230913,162800,9869900,23150,23150,23150,23150,0
|
|
20230913,162700,9869900,23150,23150,23150,23150,0
|
|
20230913,162600,9869900,23150,23150,23150,23150,0
|
|
20230913,162500,9869900,23150,23150,23150,23150,0
|
|
20230913,162400,9869900,23150,23150,23150,23150,0
|
|
20230913,162300,9869900,23150,23150,23150,23150,0
|
|
20230913,162200,9869900,23150,23150,23150,23150,0
|
|
20230913,162100,9869900,23150,23150,23150,23150,0
|
|
20230913,162000,9869900,23150,23150,23150,23150,0
|
|
20230913,161900,9869900,23150,23150,23150,23150,0
|
|
20230913,161800,9869900,23150,23150,23150,23150,0
|
|
20230913,161700,9869900,23150,23150,23150,23150,0
|
|
20230913,161600,9869900,23150,23150,23150,23150,0
|
|
20230913,161500,9869900,23150,23150,23150,23150,0
|
|
20230913,161400,9869900,23150,23150,23150,23150,0
|
|
20230913,161300,9869900,23150,23150,23150,23150,0
|
|
20230913,161200,9869900,23150,23150,23150,23150,0
|
|
20230913,161100,9869900,23150,23150,23150,23150,0
|
|
20230913,161000,9869900,23150,23150,23150,23150,0
|
|
20230913,160900,9869900,23150,23150,23150,23150,0
|
|
20230913,160800,9869900,23150,23150,23150,23150,0
|
|
20230913,160700,9869900,23150,23150,23150,23150,0
|
|
20230913,160600,9869900,23150,23150,23150,23150,0
|
|
20230913,160500,9869900,23150,23150,23150,23150,0
|
|
20230913,160400,9869900,23150,23150,23150,23150,0
|
|
20230913,160300,9869900,23150,23150,23150,23150,0
|
|
20230913,160200,9869900,23150,23150,23150,23150,15
|
|
20230913,160100,9869900,23150,23150,23150,23150,0
|
|
20230913,160000,9869900,23150,23150,23150,23150,0
|
|
20230913,155900,9869900,23150,23150,23150,23150,0
|
|
20230913,155800,9869900,23150,23150,23150,23150,0
|
|
20230913,155700,9869900,23150,23150,23150,23150,0
|
|
20230913,155600,9869900,23150,23150,23150,23150,0
|
|
20230913,155500,9869900,23150,23150,23150,23150,0
|
|
20230913,155400,9869900,23150,23150,23150,23150,0
|
|
20230913,155300,9869900,23150,23150,23150,23150,0
|
|
20230913,155200,9869900,23150,23150,23150,23150,0
|
|
20230913,155100,9869900,23150,23150,23150,23150,0
|
|
20230913,155000,9869900,23150,23150,23150,23150,0
|
|
20230913,154900,9869900,23150,23150,23150,23150,0
|
|
20230913,154800,9869900,23150,23150,23150,23150,0
|
|
20230913,154700,9869900,23150,23150,23150,23150,0
|
|
20230913,154600,9869900,23150,23150,23150,23150,0
|
|
20230913,154500,9869900,23150,23150,23150,23150,0
|
|
20230913,154400,9869900,23150,23150,23150,23150,0
|
|
20230913,154300,9869900,23150,23150,23150,23150,0
|
|
20230913,154200,9869900,23150,23150,23150,23150,0
|
|
20230913,154100,9869900,23150,23150,23150,23150,0
|
|
20230913,154000,9869900,23150,23150,23150,23150,0
|
|
20230913,153900,9869900,23150,23150,23150,23150,0
|
|
20230913,153800,9869900,23150,23150,23150,23150,0
|
|
20230913,153700,9869900,23150,23150,23150,23150,0
|
|
20230913,153600,9869900,23150,23150,23150,23150,0
|
|
20230913,153500,9869900,23150,23150,23150,23150,0
|
|
20230913,153400,9869900,23150,23150,23150,23150,0
|
|
20230913,153300,9869900,23150,23150,23150,23150,0
|
|
20230913,153200,9869900,23150,23150,23150,23150,15
|
|
20230913,153100,9869900,23150,23150,23150,23150,0
|
|
20230913,153000,9869900,23150,23150,23150,23150,15
|
|
20230913,152900,9522650,23050,23050,23050,23050,0
|
|
20230913,152800,9522650,23050,23050,23050,23050,0
|
|
20230913,152700,9522650,23050,23050,23050,23050,0
|
|
20230913,152600,9522650,23050,23050,23050,23050,0
|
|
20230913,152500,9522650,23050,23050,23050,23050,0
|
|
20230913,152400,9522650,23050,23050,23050,23050,0
|
|
20230913,152300,9522650,23050,23050,23050,23050,0
|
|
20230913,152200,9522650,23050,23050,23050,23050,0
|
|
20230913,152100,9522650,23050,23050,23050,23050,0
|
|
20230913,152000,9522650,23050,23050,23050,23050,0
|
|
20230913,151900,9522650,23050,23050,23050,23050,0
|
|
20230913,151800,9522650,23050,23050,23050,23050,0
|
|
20230913,151700,9522650,23050,23050,23050,23050,0
|
|
20230913,151600,9522650,23050,23050,23050,23050,0
|
|
20230913,151500,9522650,23050,23050,23050,23050,0
|
|
20230913,151400,9522650,23050,23050,23050,23050,0
|
|
20230913,151300,9522650,23050,23050,23050,23050,0
|
|
20230913,151200,9522650,23050,23050,23050,23050,0
|
|
20230913,151100,9522650,23050,23050,23050,23050,0
|
|
20230913,151000,9522650,23050,23050,23050,23050,0
|
|
20230913,150900,9522650,23050,23050,23050,23050,0
|
|
20230913,150800,9522650,23050,23050,23050,23050,0
|
|
20230913,150700,9522650,23050,23050,23050,23050,0
|
|
20230913,150600,9522650,23050,23050,23050,23050,0
|
|
20230913,150500,9522650,23050,23050,23050,23050,0
|
|
20230913,150400,9522650,23050,23050,23050,23050,0
|
|
20230913,150300,9522650,23050,23050,23050,23050,0
|
|
20230913,150200,9522650,23050,23050,23050,23050,0
|
|
20230913,150100,9522650,23050,23050,23050,23050,0
|
|
20230913,150000,9522650,23050,23050,23050,23050,0
|
|
20230913,145900,9522650,23050,23050,23050,23050,22
|
|
20230913,145800,9015550,23050,23050,23050,23050,0
|
|
20230913,145700,9015550,23050,23050,23050,23050,0
|
|
20230913,145600,9015550,23050,23050,23050,23050,0
|
|
20230913,145500,9015550,23050,23050,23050,23050,0
|
|
20230913,145400,9015550,23050,23050,23050,23050,0
|
|
20230913,145300,9015550,23050,23050,23050,23050,0
|
|
20230913,145200,9015550,23050,23050,23050,23050,0
|
|
20230913,145100,9015550,23050,23050,23050,23050,0
|
|
20230913,145000,9015550,23050,23050,23050,23050,0
|
|
20230913,144900,9015550,23050,23050,23050,23050,0
|
|
20230913,144800,9015550,23050,23050,23050,23050,0
|
|
20230913,144700,9015550,23050,23050,23050,23050,0
|
|
20230913,144600,9015550,23050,23050,23050,23050,0
|
|
20230913,144500,9015550,23050,23050,23050,23050,0
|
|
20230913,144400,9015550,23050,23050,23050,23050,0
|
|
20230913,144300,9015550,23050,23050,23050,23050,0
|
|
20230913,144200,9015550,23050,23050,23050,23050,0
|
|
20230913,144100,9015550,23050,23050,23050,23050,0
|
|
20230913,144000,9015550,23050,23050,23050,23050,0
|
|
20230913,143900,9015550,23050,23050,23050,23050,0
|
|
20230913,143800,9015550,23050,23050,23050,23050,0
|
|
20230913,143700,9015550,23050,23050,23050,23050,0
|
|
20230913,143600,9015550,23050,23050,23050,23050,0
|
|
20230913,143500,9015550,23050,23050,23050,23050,0
|
|
20230913,143400,9015550,23050,23050,23050,23050,0
|
|
20230913,143300,9015550,23050,23050,23050,23050,0
|
|
20230913,143200,9015550,23050,23050,23050,23050,0
|
|
20230913,143100,9015550,23050,23050,23050,23050,0
|
|
20230913,143000,9015550,23050,23050,23050,23050,0
|
|
20230913,142900,9015550,23050,23050,23050,23050,0
|
|
20230913,142800,9015550,23050,23050,23050,23050,0
|
|
20230913,142700,9015550,23050,23050,23050,23050,0
|
|
20230913,142600,9015550,23050,23050,23050,23050,0
|
|
20230913,142500,9015550,23050,23050,23050,23050,0
|
|
20230913,142400,9015550,23050,23050,23050,23050,0
|
|
20230913,142300,9015550,23050,23050,23050,23050,0
|
|
20230913,142200,9015550,23050,23050,23050,23050,0
|
|
20230913,142100,9015550,23050,23050,23050,23050,0
|
|
20230913,142000,9015550,23050,23050,23050,23050,0
|
|
20230913,141900,9015550,23050,23050,23050,23050,0
|
|
20230913,141800,9015550,23050,23050,23050,23050,0
|
|
20230913,141700,9015550,23050,23050,23050,23050,0
|
|
20230913,141600,9015550,23050,23050,23050,23050,0
|
|
20230913,141500,9015550,23050,23050,23050,23050,0
|
|
20230913,141400,9015550,23050,23050,23050,23050,0
|
|
20230913,141300,9015550,23050,23050,23050,23050,0
|
|
20230913,141200,9015550,23050,23050,23050,23050,0
|
|
20230913,141100,9015550,23050,23050,23050,23050,0
|
|
20230913,141000,9015550,23050,23050,23050,23050,0
|
|
20230913,140900,9015550,23050,23050,23050,23050,0
|
|
20230913,140800,9015550,23050,23050,23050,23050,0
|
|
20230913,140700,9015550,23050,23050,23050,23050,0
|
|
20230913,140600,9015550,23050,23050,23050,23050,0
|
|
20230913,140500,9015550,23050,23050,23050,23050,0
|
|
20230913,140400,9015550,23050,23050,23050,23050,0
|
|
20230913,140300,9015550,23050,23050,23050,23050,0
|
|
20230913,140200,9015550,23050,23050,23050,23050,0
|
|
20230913,140100,9015550,23050,23050,23050,23050,0
|
|
20230913,140000,9015550,23050,23050,23050,23050,0
|
|
20230913,135900,9015550,23050,23050,23050,23050,0
|
|
20230913,135800,9015550,23050,23050,23050,23050,0
|
|
20230913,135700,9015550,23050,23050,23050,23050,0
|
|
20230913,135600,9015550,23050,23050,23050,23050,0
|
|
20230913,135500,9015550,23050,23050,23050,23050,0
|
|
20230913,135400,9015550,23050,23050,23050,23050,0
|
|
20230913,135300,9015550,23050,23050,23050,23050,0
|
|
20230913,135200,9015550,23050,23050,23050,23050,0
|
|
20230913,135100,9015550,23050,23050,23050,23050,0
|
|
20230913,135000,9015550,23050,23050,23050,23050,0
|
|
20230913,134900,9015550,23050,23050,23050,23050,0
|
|
20230913,134800,9015550,23050,23050,23050,23050,6
|
|
20230913,134700,8877250,23100,23100,23100,23100,0
|
|
20230913,134600,8877250,23100,23100,23100,23100,0
|
|
20230913,134500,8877250,23100,23100,23100,23100,0
|
|
20230913,134400,8877250,23100,23100,23100,23100,0
|
|
20230913,134300,8877250,23100,23100,23100,23100,0
|
|
20230913,134200,8877250,23100,23100,23100,23100,0
|
|
20230913,134100,8877250,23100,23100,23100,23100,0
|
|
20230913,134000,8877250,23100,23100,23100,23100,0
|
|
20230913,133900,8877250,23100,23100,23100,23100,0
|
|
20230913,133800,8877250,23100,23100,23100,23100,0
|
|
20230913,133700,8877250,23100,23100,23100,23100,0
|
|
20230913,133600,8877250,23100,23100,23100,23100,0
|
|
20230913,133500,8877250,23100,23100,23100,23100,0
|
|
20230913,133400,8877250,23100,23100,23100,23100,0
|
|
20230913,133300,8877250,23100,23100,23100,23100,0
|
|
20230913,133200,8877250,23100,23100,23100,23100,0
|
|
20230913,133100,8877250,23100,23100,23100,23100,0
|
|
20230913,133000,8877250,23100,23100,23100,23100,0
|
|
20230913,132900,8877250,23100,23100,23100,23100,0
|
|
20230913,132800,8877250,23100,23100,23100,23100,0
|
|
20230913,132700,8877250,23100,23100,23100,23100,0
|
|
20230913,132600,8877250,23100,23100,23100,23100,1
|
|
20230913,132500,8854150,23100,23100,23100,23100,0
|
|
20230913,132400,8854150,23100,23100,23100,23100,0
|
|
20230913,132300,8854150,23100,23100,23100,23100,0
|
|
20230913,132200,8854150,23100,23100,23100,23100,0
|
|
20230913,132100,8854150,23100,23100,23100,23100,0
|
|
20230913,132000,8854150,23100,23100,23100,23100,0
|
|
20230913,131900,8854150,23100,23100,23100,23100,0
|
|
20230913,131800,8854150,23100,23100,23100,23100,0
|
|
20230913,131700,8854150,23100,23100,23100,23100,0
|
|
20230913,131600,8854150,23100,23100,23100,23100,0
|
|
20230913,131500,8854150,23100,23100,23100,23100,0
|
|
20230913,131400,8854150,23100,23100,23100,23100,0
|
|
20230913,131300,8854150,23100,23100,23100,23100,0
|
|
20230913,131200,8854150,23100,23100,23100,23100,0
|
|
20230913,131100,8854150,23100,23100,23100,23100,0
|
|
20230913,131000,8854150,23100,23100,23100,23100,0
|
|
20230913,130900,8854150,23100,23100,23100,23100,0
|
|
20230913,130800,8854150,23100,23100,23100,23100,11
|
|
20230913,130700,8600050,23150,23150,23150,23150,0
|
|
20230913,130600,8600050,23150,23150,23150,23150,0
|
|
20230913,130500,8600050,23150,23150,23150,23150,0
|
|
20230913,130400,8600050,23150,23150,23150,23150,0
|
|
20230913,130300,8600050,23150,23150,23150,23150,0
|
|
20230913,130200,8600050,23150,23150,23150,23150,0
|
|
20230913,130100,8600050,23150,23150,23150,23150,0
|
|
20230913,130000,8600050,23150,23150,23150,23150,0
|
|
20230913,125900,8600050,23150,23150,23150,23150,0
|
|
20230913,125800,8600050,23150,23150,23150,23150,0
|
|
20230913,125700,8600050,23150,23150,23150,23150,0
|
|
20230913,125600,8600050,23150,23150,23150,23150,0
|
|
20230913,125500,8600050,23150,23150,23150,23150,0
|
|
20230913,125400,8600050,23150,23150,23150,23150,0
|
|
20230913,125300,8600050,23150,23150,23150,23150,0
|
|
20230913,125200,8600050,23150,23150,23150,23150,0
|
|
20230913,125100,8600050,23150,23150,23150,23150,0
|
|
20230913,125000,8600050,23150,23150,23150,23150,0
|
|
20230913,124900,8600050,23150,23150,23150,23150,0
|
|
20230913,124800,8600050,23150,23150,23150,23150,0
|
|
20230913,124700,8600050,23150,23150,23150,23150,0
|
|
20230913,124600,8600050,23150,23150,23150,23150,0
|
|
20230913,124500,8600050,23150,23150,23150,23150,0
|
|
20230913,124400,8600050,23150,23150,23150,23150,0
|
|
20230913,124300,8600050,23150,23150,23150,23150,0
|
|
20230913,124200,8600050,23150,23150,23150,23150,0
|
|
20230913,124100,8600050,23150,23150,23150,23150,0
|
|
20230913,124000,8600050,23150,23150,23150,23150,0
|
|
20230913,123900,8600050,23150,23150,23150,23150,0
|
|
20230913,123800,8600050,23150,23150,23150,23150,0
|
|
20230913,123700,8600050,23150,23150,23150,23150,0
|
|
20230913,123600,8600050,23150,23150,23150,23150,0
|
|
20230913,123500,8600050,23150,23150,23150,23150,0
|
|
20230913,123400,8600050,23150,23150,23150,23150,0
|
|
20230913,123300,8600050,23150,23150,23150,23150,0
|
|
20230913,123200,8600050,23150,23150,23150,23150,0
|
|
20230913,123100,8600050,23150,23150,23150,23150,0
|
|
20230913,123000,8600050,23150,23150,23150,23150,0
|
|
20230913,122900,8600050,23150,23150,23150,23150,6
|
|
20230913,122800,8461150,23100,23100,23100,23100,0
|
|
20230913,122700,8461150,23100,23100,23100,23100,0
|
|
20230913,122600,8461150,23100,23100,23100,23100,0
|
|
20230913,122500,8461150,23100,23100,23100,23100,0
|
|
20230913,122400,8461150,23100,23100,23100,23100,0
|
|
20230913,122300,8461150,23100,23100,23100,23100,0
|
|
20230913,122200,8461150,23100,23100,23100,23100,200
|
|
20230913,122100,3841150,23250,23250,23250,23250,0
|
|
20230913,122000,3841150,23250,23250,23250,23250,0
|
|
20230913,121900,3841150,23250,23250,23250,23250,0
|
|
20230913,121800,3841150,23250,23250,23250,23250,0
|
|
20230913,121700,3841150,23250,23250,23250,23250,0
|
|
20230913,121600,3841150,23250,23250,23250,23250,0
|
|
20230913,121500,3841150,23250,23250,23250,23250,0
|
|
20230913,121400,3841150,23250,23250,23250,23250,0
|
|
20230913,121300,3841150,23250,23250,23250,23250,0
|
|
20230913,121200,3841150,23250,23250,23250,23250,1
|
|
20230913,121100,3817900,23100,23100,23100,23100,0
|
|
20230913,121000,3817900,23100,23100,23100,23100,0
|
|
20230913,120900,3817900,23100,23100,23100,23100,0
|
|
20230913,120800,3817900,23100,23100,23100,23100,0
|
|
20230913,120700,3817900,23100,23100,23100,23100,0
|
|
20230913,120600,3817900,23100,23100,23100,23100,0
|
|
20230913,120500,3817900,23100,23100,23100,23100,0
|
|
20230913,120400,3817900,23100,23100,23100,23100,0
|
|
20230913,120300,3817900,23100,23100,23100,23100,0
|
|
20230913,120200,3817900,23100,23100,23100,23100,0
|
|
20230913,120100,3817900,23100,23100,23100,23100,0
|
|
20230913,120000,3817900,23100,23100,23100,23100,0
|
|
20230913,115900,3817900,23100,23100,23100,23100,8
|
|
20230913,115800,3633100,23150,23150,23150,23150,0
|
|
20230913,115700,3633100,23150,23150,23150,23150,0
|
|
20230913,115600,3633100,23150,23150,23150,23150,60
|
|
20230913,115500,2244100,23150,23150,23150,23150,0
|
|
20230913,115400,2244100,23150,23150,23150,23150,0
|
|
20230913,115300,2244100,23150,23150,23150,23150,0
|
|
20230913,115200,2244100,23150,23150,23150,23150,0
|
|
20230913,115100,2244100,23150,23150,23150,23150,0
|
|
20230913,115000,2244100,23150,23150,23150,23150,0
|
|
20230913,114900,2244100,23150,23150,23150,23150,0
|
|
20230913,114800,2244100,23150,23150,23150,23150,0
|
|
20230913,114700,2244100,23150,23150,23150,23150,0
|
|
20230913,114600,2244100,23150,23150,23150,23150,0
|
|
20230913,114500,2244100,23150,23150,23150,23150,0
|
|
20230913,114400,2244100,23150,23150,23150,23150,0
|
|
20230913,114300,2244100,23150,23150,23150,23150,0
|
|
20230913,114200,2244100,23150,23150,23150,23150,0
|
|
20230913,114100,2244100,23150,23150,23150,23150,0
|
|
20230913,114000,2244100,23150,23150,23150,23150,0
|
|
20230913,113900,2244100,23150,23150,23150,23150,0
|
|
20230913,113800,2244100,23150,23150,23150,23150,0
|
|
20230913,113700,2244100,23150,23150,23150,23150,0
|
|
20230913,113600,2244100,23150,23150,23150,23150,0
|
|
20230913,113500,2244100,23150,23150,23150,23150,0
|
|
20230913,113400,2244100,23150,23150,23150,23150,0
|
|
20230913,113300,2244100,23150,23150,23150,23150,0
|
|
20230913,113200,2244100,23150,23150,23150,23150,0
|
|
20230913,113100,2244100,23150,23150,23150,23150,0
|
|
20230913,113000,2244100,23150,23150,23150,23150,0
|
|
20230913,112900,2244100,23150,23150,23150,23150,0
|
|
20230913,112800,2244100,23150,23150,23150,23150,0
|
|
20230913,112700,2244100,23150,23100,23150,23100,6
|
|
20230913,112600,2105250,23100,23100,23100,23100,0
|
|
20230913,112500,2105250,23100,23100,23100,23100,0
|
|
20230913,112400,2105250,23100,23100,23100,23100,0
|
|
20230913,112300,2105250,23100,23100,23100,23100,0
|
|
20230913,112200,2105250,23100,23100,23100,23100,0
|
|
20230913,112100,2105250,23100,23100,23100,23100,0
|
|
20230913,112000,2105250,23100,23100,23100,23100,0
|
|
20230913,111900,2105250,23100,23100,23100,23100,0
|
|
20230913,111800,2105250,23100,23100,23100,23100,0
|
|
20230913,111700,2105250,23100,23100,23100,23100,0
|
|
20230913,111600,2105250,23100,23100,23100,23100,0
|
|
20230913,111500,2105250,23100,23100,23100,23100,0
|
|
20230913,111400,2105250,23100,23100,23100,23100,0
|
|
20230913,111300,2105250,23100,23100,23100,23100,0
|
|
20230913,111200,2105250,23100,23100,23100,23100,0
|
|
20230913,111100,2105250,23100,23100,23100,23100,0
|
|
20230913,111000,2105250,23100,23100,23100,23100,0
|
|
20230913,110900,2105250,23100,23100,23100,23100,0
|
|
20230913,110800,2105250,23100,23100,23100,23100,0
|
|
20230913,110700,2105250,23100,23100,23100,23100,0
|
|
20230913,110600,2105250,23100,23100,23100,23100,0
|
|
20230913,110500,2105250,23100,23100,23100,23100,0
|
|
20230913,110400,2105250,23100,23100,23100,23100,0
|
|
20230913,110300,2105250,23100,23100,23100,23100,0
|
|
20230913,110200,2105250,23100,23100,23100,23100,0
|
|
20230913,110100,2105250,23100,23100,23100,23100,0
|
|
20230913,110000,2105250,23100,23100,23100,23100,0
|
|
20230913,105900,2105250,23100,23100,23100,23100,0
|
|
20230913,105800,2105250,23100,23100,23100,23100,0
|
|
20230913,105700,2105250,23100,23100,23100,23100,0
|
|
20230913,105600,2105250,23100,23100,23100,23100,0
|
|
20230913,105500,2105250,23100,23100,23100,23100,0
|
|
20230913,105400,2105250,23100,23100,23100,23100,0
|
|
20230913,105300,2105250,23100,23100,23100,23100,0
|
|
20230913,105200,2105250,23100,23100,23100,23100,0
|
|
20230913,105100,2105250,23100,23100,23100,23100,0
|
|
20230913,105000,2105250,23100,23100,23100,23100,0
|
|
20230913,104900,2105250,23100,23100,23100,23100,0
|
|
20230913,104800,2105250,23100,23100,23100,23100,0
|
|
20230913,104700,2105250,23100,23100,23100,23100,0
|
|
20230913,104600,2105250,23100,23100,23100,23100,0
|
|
20230913,104500,2105250,23100,23100,23100,23100,0
|
|
20230913,104400,2105250,23100,23100,23100,23100,0
|
|
20230913,104300,2105250,23100,23100,23100,23100,0
|
|
20230913,104200,2105250,23100,23100,23100,23100,0
|
|
20230913,104100,2105250,23100,23100,23100,23100,0
|
|
20230913,104000,2105250,23100,23100,23100,23100,0
|
|
20230913,103900,2105250,23100,23100,23100,23100,0
|
|
20230913,103800,2105250,23100,23100,23100,23100,0
|
|
20230913,103700,2105250,23100,23100,23100,23100,0
|
|
20230913,103600,2105250,23100,23100,23100,23100,2
|
|
20230913,103500,2059050,23200,23200,23200,23200,0
|
|
20230913,103400,2059050,23200,23200,23200,23200,0
|
|
20230913,103300,2059050,23200,23200,23200,23200,0
|
|
20230913,103200,2059050,23200,23200,23200,23200,0
|
|
20230913,103100,2059050,23200,23200,23200,23200,0
|
|
20230913,103000,2059050,23200,23200,23200,23200,0
|
|
20230913,102900,2059050,23200,23200,23200,23200,0
|
|
20230913,102800,2059050,23200,23200,23200,23200,0
|
|
20230913,102700,2059050,23200,23200,23200,23200,0
|
|
20230913,102600,2059050,23200,23200,23200,23200,0
|
|
20230913,102500,2059050,23200,23200,23200,23200,0
|
|
20230913,102400,2059050,23200,23200,23200,23200,0
|
|
20230913,102300,2059050,23200,23200,23200,23200,0
|
|
20230913,102200,2059050,23200,23200,23200,23200,0
|
|
20230913,102100,2059050,23200,23200,23200,23200,0
|
|
20230913,102000,2059050,23200,23200,23200,23200,0
|
|
20230913,101900,2059050,23200,23200,23200,23200,0
|
|
20230913,101800,2059050,23200,23200,23200,23200,0
|
|
20230913,101700,2059050,23200,23200,23200,23200,4
|
|
20230913,101600,1966250,23150,23150,23150,23150,0
|
|
20230913,101500,1966250,23150,23150,23150,23150,13
|
|
20230913,101400,1665300,23150,23150,23150,23150,0
|
|
20230913,101300,1665300,23150,23150,23150,23150,0
|
|
20230913,101200,1665300,23150,23150,23150,23150,0
|
|
20230913,101100,1665300,23150,23150,23150,23150,0
|
|
20230913,101000,1665300,23150,23150,23150,23150,1
|
|
20230913,100900,1642150,23100,23100,23100,23100,0
|
|
20230913,100800,1642150,23100,23100,23100,23100,0
|
|
20230913,100700,1642150,23100,23100,23100,23100,0
|
|
20230913,100600,1642150,23100,23100,23100,23100,0
|
|
20230913,100500,1642150,23100,23100,23100,23100,0
|
|
20230913,100400,1642150,23100,23100,23100,23100,0
|
|
20230913,100300,1642150,23100,23100,23100,23100,0
|
|
20230913,100200,1642150,23100,23100,23100,23100,0
|
|
20230913,100100,1642150,23100,23100,23100,23100,0
|
|
20230913,100000,1642150,23100,23100,23100,23100,0
|
|
20230913,095900,1642150,23100,23100,23100,23100,0
|
|
20230913,095800,1642150,23100,23100,23100,23100,0
|
|
20230913,095700,1642150,23100,23100,23100,23100,0
|
|
20230913,095600,1642150,23100,23100,23100,23100,0
|
|
20230913,095500,1642150,23100,23100,23100,23100,0
|
|
20230913,095400,1642150,23100,23100,23100,23100,0
|
|
20230913,095300,1642150,23100,23100,23100,23100,0
|
|
20230913,095200,1642150,23100,23100,23100,23100,0
|
|
20230913,095100,1642150,23100,23100,23100,23100,0
|
|
20230913,095000,1642150,23100,23100,23100,23100,0
|
|
20230913,094900,1642150,23100,23100,23100,23100,0
|
|
20230913,094800,1642150,23100,23100,23100,23100,0
|
|
20230913,094700,1642150,23100,23100,23100,23100,0
|
|
20230913,094600,1642150,23100,23100,23100,23100,0
|
|
20230913,094500,1642150,23100,23100,23100,23100,0
|
|
20230913,094400,1642150,23100,23100,23100,23100,0
|
|
20230913,094300,1642150,23100,23100,23100,23100,0
|
|
20230913,094200,1642150,23100,23100,23100,23100,0
|
|
20230913,094100,1642150,23100,23100,23100,23100,0
|
|
20230913,094000,1642150,23100,23100,23100,23100,0
|
|
20230913,093900,1642150,23100,23100,23100,23100,0
|
|
20230913,093800,1642150,23100,23100,23100,23100,0
|
|
20230913,093700,1642150,23100,23100,23100,23100,0
|
|
20230913,093600,1642150,23100,23100,23100,23100,0
|
|
20230913,093500,1642150,23100,23100,23100,23100,0
|
|
20230913,093400,1642150,23100,23100,23100,23100,0
|
|
20230913,093300,1642150,23100,23100,23100,23100,0
|
|
20230913,093200,1642150,23100,23100,23100,23100,0
|
|
20230913,093100,1642150,23100,23100,23100,23100,0
|
|
20230913,093000,1642150,23100,23100,23100,23100,0
|
|
20230913,092900,1642150,23100,23100,23100,23100,0
|
|
20230913,092800,1642150,23100,23100,23100,23100,0
|
|
20230913,092700,1642150,23100,23100,23100,23100,0
|
|
20230913,092600,1642150,23100,23100,23100,23100,0
|
|
20230913,092500,1642150,23100,23100,23100,23100,0
|
|
20230913,092400,1642150,23100,23100,23100,23100,0
|
|
20230913,092300,1642150,23100,23100,23100,23100,0
|
|
20230913,092200,1642150,23100,23100,23100,23100,0
|
|
20230913,092100,1642150,23100,23100,23100,23100,0
|
|
20230913,092000,1642150,23100,23100,23100,23100,0
|
|
20230913,091900,1642150,23100,23100,23100,23100,0
|
|
20230913,091800,1642150,23100,23100,23100,23100,0
|
|
20230913,091700,1642150,23100,23100,23100,23100,0
|
|
20230913,091600,1642150,23100,23100,23100,23100,0
|
|
20230913,091500,1642150,23100,23100,23100,23100,0
|
|
20230913,091400,1642150,23100,23100,23100,23100,12
|
|
20230913,091300,1364950,23100,23100,23100,23100,0
|
|
20230913,091200,1364950,23100,23100,23100,23100,0
|
|
20230913,091100,1364950,23100,23100,23100,23100,0
|
|
20230913,091000,1364950,23100,23100,23100,23100,0
|
|
20230913,090900,1364950,23100,23100,23100,23100,0
|
|
20230913,090800,1364950,23100,23100,23100,23100,0
|
|
20230913,090700,1364950,23100,23100,23100,23100,0
|
|
20230913,090600,1364950,23100,23100,23100,23100,0
|
|
20230913,090500,1364950,23100,23100,23100,23100,10
|
|
20230913,090400,1133950,23100,23100,23100,23100,0
|
|
20230913,090300,1133950,23100,23100,23100,23100,20
|
|
20230913,090200,671950,23050,23100,23100,23050,8
|
|
20230913,090100,487200,23200,23200,23200,23200,0
|
|
20230913,090000,487200,23200,23200,23200,23200,21
|