656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195300,9885160,13090,13090,13090,13090,4
|
|
20230922,195200,9885160,13090,13090,13090,13090,0
|
|
20230922,195100,9885160,13090,13090,13090,13090,0
|
|
20230922,195000,9885160,13090,13090,13090,13090,0
|
|
20230922,194900,9885160,13090,13090,13090,13090,0
|
|
20230922,194800,9885160,13090,13090,13090,13090,0
|
|
20230922,194700,9885160,13090,13090,13090,13090,0
|
|
20230922,194600,9885160,13090,13090,13090,13090,0
|
|
20230922,194500,9885160,13090,13090,13090,13090,0
|
|
20230922,194400,9885160,13090,13090,13090,13090,0
|
|
20230922,194300,9885160,13090,13090,13090,13090,0
|
|
20230922,194200,9885160,13090,13090,13090,13090,0
|
|
20230922,194100,9885160,13090,13090,13090,13090,0
|
|
20230922,194000,9885160,13090,13090,13090,13090,0
|
|
20230922,193900,9885160,13090,13090,13090,13090,0
|
|
20230922,193800,9885160,13090,13090,13090,13090,0
|
|
20230922,193700,9885160,13090,13090,13090,13090,0
|
|
20230922,193600,9885160,13090,13090,13090,13090,0
|
|
20230922,193500,9885160,13090,13090,13090,13090,0
|
|
20230922,193400,9885160,13090,13090,13090,13090,0
|
|
20230922,193300,9885160,13090,13090,13090,13090,0
|
|
20230922,193200,9885160,13090,13090,13090,13090,0
|
|
20230922,193100,9885160,13090,13090,13090,13090,0
|
|
20230922,193000,9885160,13090,13090,13090,13090,0
|
|
20230922,192900,9885160,13090,13090,13090,13090,0
|
|
20230922,192800,9885160,13090,13090,13090,13090,0
|
|
20230922,192700,9885160,13090,13090,13090,13090,0
|
|
20230922,192600,9885160,13090,13090,13090,13090,0
|
|
20230922,192500,9885160,13090,13090,13090,13090,0
|
|
20230922,192400,9885160,13090,13090,13090,13090,0
|
|
20230922,192300,9885160,13090,13090,13090,13090,4
|
|
20230922,192200,9885160,13090,13090,13090,13090,0
|
|
20230922,192100,9885160,13090,13090,13090,13090,0
|
|
20230922,192000,9885160,13090,13090,13090,13090,0
|
|
20230922,191900,9885160,13090,13090,13090,13090,0
|
|
20230922,191800,9885160,13090,13090,13090,13090,0
|
|
20230922,191700,9885160,13090,13090,13090,13090,0
|
|
20230922,191600,9885160,13090,13090,13090,13090,0
|
|
20230922,191500,9885160,13090,13090,13090,13090,0
|
|
20230922,191400,9885160,13090,13090,13090,13090,0
|
|
20230922,191300,9885160,13090,13090,13090,13090,0
|
|
20230922,191200,9885160,13090,13090,13090,13090,0
|
|
20230922,191100,9885160,13090,13090,13090,13090,0
|
|
20230922,191000,9885160,13090,13090,13090,13090,0
|
|
20230922,190900,9885160,13090,13090,13090,13090,0
|
|
20230922,190800,9885160,13090,13090,13090,13090,0
|
|
20230922,190700,9885160,13090,13090,13090,13090,0
|
|
20230922,190600,9885160,13090,13090,13090,13090,0
|
|
20230922,190500,9885160,13090,13090,13090,13090,0
|
|
20230922,190400,9885160,13090,13090,13090,13090,0
|
|
20230922,190300,9885160,13090,13090,13090,13090,0
|
|
20230922,190200,9885160,13090,13090,13090,13090,0
|
|
20230922,190100,9885160,13090,13090,13090,13090,0
|
|
20230922,190000,9885160,13090,13090,13090,13090,0
|
|
20230922,185900,9885160,13090,13090,13090,13090,0
|
|
20230922,185800,9885160,13090,13090,13090,13090,0
|
|
20230922,185700,9885160,13090,13090,13090,13090,0
|
|
20230922,185600,9885160,13090,13090,13090,13090,0
|
|
20230922,185500,9885160,13090,13090,13090,13090,0
|
|
20230922,185400,9885160,13090,13090,13090,13090,0
|
|
20230922,185300,9885160,13090,13090,13090,13090,4
|
|
20230922,185200,9885160,13090,13090,13090,13090,0
|
|
20230922,185100,9885160,13090,13090,13090,13090,0
|
|
20230922,185000,9885160,13090,13090,13090,13090,0
|
|
20230922,184900,9885160,13090,13090,13090,13090,0
|
|
20230922,184800,9885160,13090,13090,13090,13090,0
|
|
20230922,184700,9885160,13090,13090,13090,13090,0
|
|
20230922,184600,9885160,13090,13090,13090,13090,0
|
|
20230922,184500,9885160,13090,13090,13090,13090,0
|
|
20230922,184400,9885160,13090,13090,13090,13090,0
|
|
20230922,184300,9885160,13090,13090,13090,13090,0
|
|
20230922,184200,9885160,13090,13090,13090,13090,0
|
|
20230922,184100,9885160,13090,13090,13090,13090,0
|
|
20230922,184000,9885160,13090,13090,13090,13090,0
|
|
20230922,183900,9885160,13090,13090,13090,13090,0
|
|
20230922,183800,9885160,13090,13090,13090,13090,0
|
|
20230922,183700,9885160,13090,13090,13090,13090,0
|
|
20230922,183600,9885160,13090,13090,13090,13090,0
|
|
20230922,183500,9885160,13090,13090,13090,13090,0
|
|
20230922,183400,9885160,13090,13090,13090,13090,0
|
|
20230922,183300,9885160,13090,13090,13090,13090,0
|
|
20230922,183200,9885160,13090,13090,13090,13090,0
|
|
20230922,183100,9885160,13090,13090,13090,13090,0
|
|
20230922,183000,9885160,13090,13090,13090,13090,0
|
|
20230922,182900,9885160,13090,13090,13090,13090,0
|
|
20230922,182800,9885160,13090,13090,13090,13090,0
|
|
20230922,182700,9885160,13090,13090,13090,13090,0
|
|
20230922,182600,9885160,13090,13090,13090,13090,0
|
|
20230922,182500,9885160,13090,13090,13090,13090,0
|
|
20230922,182400,9885160,13090,13090,13090,13090,0
|
|
20230922,182300,9885160,13090,13090,13090,13090,4
|
|
20230922,182200,9885160,13090,13090,13090,13090,0
|
|
20230922,182100,9885160,13090,13090,13090,13090,0
|
|
20230922,182000,9885160,13090,13090,13090,13090,0
|
|
20230922,181900,9885160,13090,13090,13090,13090,0
|
|
20230922,181800,9885160,13090,13090,13090,13090,0
|
|
20230922,181700,9885160,13090,13090,13090,13090,0
|
|
20230922,181600,9885160,13090,13090,13090,13090,0
|
|
20230922,181500,9885160,13090,13090,13090,13090,0
|
|
20230922,181400,9885160,13090,13090,13090,13090,0
|
|
20230922,181300,9885160,13090,13090,13090,13090,0
|
|
20230922,181200,9885160,13090,13090,13090,13090,0
|
|
20230922,181100,9885160,13090,13090,13090,13090,0
|
|
20230922,181000,9885160,13090,13090,13090,13090,0
|
|
20230922,180900,9885160,13090,13090,13090,13090,0
|
|
20230922,180800,9885160,13090,13090,13090,13090,0
|
|
20230922,180700,9885160,13090,13090,13090,13090,0
|
|
20230922,180600,9885160,13090,13090,13090,13090,0
|
|
20230922,180500,9885160,13090,13090,13090,13090,0
|
|
20230922,180400,9885160,13090,13090,13090,13090,0
|
|
20230922,180300,9885160,13090,13090,13090,13090,0
|
|
20230922,180200,9885160,13090,13090,13090,13090,0
|
|
20230922,180100,9885160,13090,13090,13090,13090,0
|
|
20230922,180000,9885160,13090,13090,13090,13090,0
|
|
20230922,175900,9885160,13090,13090,13090,13090,0
|
|
20230922,175800,9885160,13090,13090,13090,13090,0
|
|
20230922,175700,9885160,13090,13090,13090,13090,0
|
|
20230922,175600,9885160,13090,13090,13090,13090,0
|
|
20230922,175500,9885160,13090,13090,13090,13090,0
|
|
20230922,175400,9885160,13090,13090,13090,13090,0
|
|
20230922,175300,9885160,13090,13090,13090,13090,4
|
|
20230922,175200,9885160,13090,13090,13090,13090,0
|
|
20230922,175100,9885160,13090,13090,13090,13090,0
|
|
20230922,175000,9885160,13090,13090,13090,13090,0
|
|
20230922,174900,9885160,13090,13090,13090,13090,0
|
|
20230922,174800,9885160,13090,13090,13090,13090,0
|
|
20230922,174700,9885160,13090,13090,13090,13090,0
|
|
20230922,174600,9885160,13090,13090,13090,13090,0
|
|
20230922,174500,9885160,13090,13090,13090,13090,0
|
|
20230922,174400,9885160,13090,13090,13090,13090,0
|
|
20230922,174300,9885160,13090,13090,13090,13090,0
|
|
20230922,174200,9885160,13090,13090,13090,13090,0
|
|
20230922,174100,9885160,13090,13090,13090,13090,0
|
|
20230922,174000,9885160,13090,13090,13090,13090,0
|
|
20230922,173900,9885160,13090,13090,13090,13090,0
|
|
20230922,173800,9885160,13090,13090,13090,13090,0
|
|
20230922,173700,9885160,13090,13090,13090,13090,0
|
|
20230922,173600,9885160,13090,13090,13090,13090,0
|
|
20230922,173500,9885160,13090,13090,13090,13090,0
|
|
20230922,173400,9885160,13090,13090,13090,13090,0
|
|
20230922,173300,9885160,13090,13090,13090,13090,0
|
|
20230922,173200,9885160,13090,13090,13090,13090,0
|
|
20230922,173100,9885160,13090,13090,13090,13090,0
|
|
20230922,173000,9885160,13090,13090,13090,13090,0
|
|
20230922,172900,9885160,13090,13090,13090,13090,0
|
|
20230922,172800,9885160,13090,13090,13090,13090,0
|
|
20230922,172700,9885160,13090,13090,13090,13090,0
|
|
20230922,172600,9885160,13090,13090,13090,13090,0
|
|
20230922,172500,9885160,13090,13090,13090,13090,0
|
|
20230922,172400,9885160,13090,13090,13090,13090,0
|
|
20230922,172300,9885160,13090,13090,13090,13090,4
|
|
20230922,172200,9885160,13090,13090,13090,13090,0
|
|
20230922,172100,9885160,13090,13090,13090,13090,0
|
|
20230922,172000,9885160,13090,13090,13090,13090,0
|
|
20230922,171900,9885160,13090,13090,13090,13090,0
|
|
20230922,171800,9885160,13090,13090,13090,13090,0
|
|
20230922,171700,9885160,13090,13090,13090,13090,0
|
|
20230922,171600,9885160,13090,13090,13090,13090,0
|
|
20230922,171500,9885160,13090,13090,13090,13090,0
|
|
20230922,171400,9885160,13090,13090,13090,13090,0
|
|
20230922,171300,9885160,13090,13090,13090,13090,0
|
|
20230922,171200,9885160,13090,13090,13090,13090,0
|
|
20230922,171100,9885160,13090,13090,13090,13090,0
|
|
20230922,171000,9885160,13090,13090,13090,13090,0
|
|
20230922,170900,9885160,13090,13090,13090,13090,0
|
|
20230922,170800,9885160,13090,13090,13090,13090,0
|
|
20230922,170700,9885160,13090,13090,13090,13090,0
|
|
20230922,170600,9885160,13090,13090,13090,13090,0
|
|
20230922,170500,9885160,13090,13090,13090,13090,0
|
|
20230922,170400,9885160,13090,13090,13090,13090,0
|
|
20230922,170300,9885160,13090,13090,13090,13090,0
|
|
20230922,170200,9885160,13090,13090,13090,13090,0
|
|
20230922,170100,9885160,13090,13090,13090,13090,0
|
|
20230922,170000,9885160,13090,13090,13090,13090,0
|
|
20230922,165900,9885160,13090,13090,13090,13090,0
|
|
20230922,165800,9885160,13090,13090,13090,13090,0
|
|
20230922,165700,9885160,13090,13090,13090,13090,0
|
|
20230922,165600,9885160,13090,13090,13090,13090,0
|
|
20230922,165500,9885160,13090,13090,13090,13090,0
|
|
20230922,165400,9885160,13090,13090,13090,13090,0
|
|
20230922,165300,9885160,13090,13090,13090,13090,4
|
|
20230922,165200,9885160,13090,13090,13090,13090,0
|
|
20230922,165100,9885160,13090,13090,13090,13090,0
|
|
20230922,165000,9885160,13090,13090,13090,13090,0
|
|
20230922,164900,9885160,13090,13090,13090,13090,0
|
|
20230922,164800,9885160,13090,13090,13090,13090,0
|
|
20230922,164700,9885160,13090,13090,13090,13090,0
|
|
20230922,164600,9885160,13090,13090,13090,13090,0
|
|
20230922,164500,9885160,13090,13090,13090,13090,0
|
|
20230922,164400,9885160,13090,13090,13090,13090,0
|
|
20230922,164300,9885160,13090,13090,13090,13090,0
|
|
20230922,164200,9885160,13090,13090,13090,13090,0
|
|
20230922,164100,9885160,13090,13090,13090,13090,0
|
|
20230922,164000,9885160,13090,13090,13090,13090,0
|
|
20230922,163900,9885160,13090,13090,13090,13090,0
|
|
20230922,163800,9885160,13090,13090,13090,13090,0
|
|
20230922,163700,9885160,13090,13090,13090,13090,0
|
|
20230922,163600,9885160,13090,13090,13090,13090,0
|
|
20230922,163500,9885160,13090,13090,13090,13090,0
|
|
20230922,163400,9885160,13090,13090,13090,13090,0
|
|
20230922,163300,9885160,13090,13090,13090,13090,0
|
|
20230922,163200,9885160,13090,13090,13090,13090,0
|
|
20230922,163100,9885160,13090,13090,13090,13090,0
|
|
20230922,163000,9885160,13090,13090,13090,13090,0
|
|
20230922,162900,9885160,13090,13090,13090,13090,0
|
|
20230922,162800,9885160,13090,13090,13090,13090,0
|
|
20230922,162700,9885160,13090,13090,13090,13090,0
|
|
20230922,162600,9885160,13090,13090,13090,13090,0
|
|
20230922,162500,9885160,13090,13090,13090,13090,0
|
|
20230922,162400,9885160,13090,13090,13090,13090,0
|
|
20230922,162300,9885160,13090,13090,13090,13090,4
|
|
20230922,162200,9885160,13090,13090,13090,13090,0
|
|
20230922,162100,9885160,13090,13090,13090,13090,0
|
|
20230922,162000,9885160,13090,13090,13090,13090,0
|
|
20230922,161900,9885160,13090,13090,13090,13090,0
|
|
20230922,161800,9885160,13090,13090,13090,13090,0
|
|
20230922,161700,9885160,13090,13090,13090,13090,0
|
|
20230922,161600,9885160,13090,13090,13090,13090,0
|
|
20230922,161500,9885160,13090,13090,13090,13090,0
|
|
20230922,161400,9885160,13090,13090,13090,13090,0
|
|
20230922,161300,9885160,13090,13090,13090,13090,0
|
|
20230922,161200,9885160,13090,13090,13090,13090,0
|
|
20230922,161100,9885160,13090,13090,13090,13090,0
|
|
20230922,161000,9885160,13090,13090,13090,13090,0
|
|
20230922,160900,9885160,13090,13090,13090,13090,0
|
|
20230922,160800,9885160,13090,13090,13090,13090,0
|
|
20230922,160700,9885160,13090,13090,13090,13090,0
|
|
20230922,160600,9885160,13090,13090,13090,13090,0
|
|
20230922,160500,9885160,13090,13090,13090,13090,0
|
|
20230922,160400,9885160,13090,13090,13090,13090,0
|
|
20230922,160300,9885160,13090,13090,13090,13090,0
|
|
20230922,160200,9885160,13090,13090,13090,13090,0
|
|
20230922,160100,9885160,13090,13090,13090,13090,0
|
|
20230922,160000,9885160,13090,13090,13090,13090,0
|
|
20230922,155900,9885160,13090,13090,13090,13090,0
|
|
20230922,155800,9885160,13090,13090,13090,13090,0
|
|
20230922,155700,9885160,13090,13090,13090,13090,0
|
|
20230922,155600,9885160,13090,13090,13090,13090,0
|
|
20230922,155500,9885160,13090,13090,13090,13090,0
|
|
20230922,155400,9885160,13090,13090,13090,13090,0
|
|
20230922,155300,9885160,13090,13090,13090,13090,4
|
|
20230922,155200,9885160,13090,13090,13090,13090,0
|
|
20230922,155100,9885160,13090,13090,13090,13090,0
|
|
20230922,155000,9885160,13090,13090,13090,13090,0
|
|
20230922,154900,9885160,13090,13090,13090,13090,0
|
|
20230922,154800,9885160,13090,13090,13090,13090,0
|
|
20230922,154700,9885160,13090,13090,13090,13090,0
|
|
20230922,154600,9885160,13090,13090,13090,13090,0
|
|
20230922,154500,9885160,13090,13090,13090,13090,0
|
|
20230922,154400,9885160,13090,13090,13090,13090,0
|
|
20230922,154300,9885160,13090,13090,13090,13090,0
|
|
20230922,154200,9885160,13090,13090,13090,13090,0
|
|
20230922,154100,9885160,13090,13090,13090,13090,0
|
|
20230922,154000,9885160,13090,13090,13090,13090,0
|
|
20230922,153900,9885160,13090,13090,13090,13090,0
|
|
20230922,153800,9885160,13090,13090,13090,13090,0
|
|
20230922,153700,9885160,13090,13090,13090,13090,0
|
|
20230922,153600,9885160,13090,13090,13090,13090,0
|
|
20230922,153500,9885160,13090,13090,13090,13090,0
|
|
20230922,153400,9885160,13090,13090,13090,13090,0
|
|
20230922,153300,9885160,13090,13090,13090,13090,0
|
|
20230922,153200,9885160,13090,13090,13090,13090,0
|
|
20230922,153100,9885160,13090,13090,13090,13090,0
|
|
20230922,153000,9885160,13090,13090,13090,13090,4
|
|
20230922,152900,9832800,13060,13060,13060,13060,0
|
|
20230922,152800,9832800,13060,13060,13060,13060,0
|
|
20230922,152700,9832800,13060,13060,13060,13060,0
|
|
20230922,152600,9832800,13060,13060,13060,13060,0
|
|
20230922,152500,9832800,13060,13060,13060,13060,0
|
|
20230922,152400,9832800,13060,13060,13060,13060,0
|
|
20230922,152300,9832800,13060,13060,13060,13060,0
|
|
20230922,152200,9832800,13060,13060,13060,13060,0
|
|
20230922,152100,9832800,13060,13060,13060,13060,0
|
|
20230922,152000,9832800,13060,13060,13060,13060,0
|
|
20230922,151900,9832800,13060,13060,13060,13060,0
|
|
20230922,151800,9832800,13060,13060,13060,13060,0
|
|
20230922,151700,9832800,13060,13060,13060,13060,0
|
|
20230922,151600,9832800,13060,13060,13060,13060,0
|
|
20230922,151500,9832800,13060,13070,13070,13060,99
|
|
20230922,151400,8539810,13070,13070,13070,13070,0
|
|
20230922,151300,8539810,13070,13070,13070,13070,0
|
|
20230922,151200,8539810,13070,13100,13100,13070,50
|
|
20230922,151100,7886090,13110,13110,13110,13110,0
|
|
20230922,151000,7886090,13110,13110,13110,13110,0
|
|
20230922,150900,7886090,13110,13110,13110,13110,0
|
|
20230922,150800,7886090,13110,13110,13110,13110,0
|
|
20230922,150700,7886090,13110,13110,13110,13110,0
|
|
20230922,150600,7886090,13110,13110,13110,13110,0
|
|
20230922,150500,7886090,13110,13110,13110,13110,0
|
|
20230922,150400,7886090,13110,13110,13110,13110,2
|
|
20230922,150300,7859870,13110,13110,13110,13110,1
|
|
20230922,150200,7846760,13110,13110,13110,13110,0
|
|
20230922,150100,7846760,13110,13110,13110,13110,0
|
|
20230922,150000,7846760,13110,13110,13110,13110,0
|
|
20230922,145900,7846760,13110,13110,13110,13110,0
|
|
20230922,145800,7846760,13110,13110,13110,13110,0
|
|
20230922,145700,7846760,13110,13110,13110,13110,0
|
|
20230922,145600,7846760,13110,13110,13110,13110,1
|
|
20230922,145500,7833650,13110,13110,13110,13110,0
|
|
20230922,145400,7833650,13110,13110,13110,13110,0
|
|
20230922,145300,7833650,13110,13110,13110,13110,0
|
|
20230922,145200,7833650,13110,13110,13110,13110,0
|
|
20230922,145100,7833650,13110,13110,13110,13110,0
|
|
20230922,145000,7833650,13110,13110,13110,13110,0
|
|
20230922,144900,7833650,13110,13110,13110,13110,0
|
|
20230922,144800,7833650,13110,13110,13110,13110,0
|
|
20230922,144700,7833650,13110,13110,13110,13110,0
|
|
20230922,144600,7833650,13110,13110,13110,13110,0
|
|
20230922,144500,7833650,13110,13110,13110,13110,0
|
|
20230922,144400,7833650,13110,13110,13110,13110,0
|
|
20230922,144300,7833650,13110,13110,13110,13110,0
|
|
20230922,144200,7833650,13110,13110,13110,13110,0
|
|
20230922,144100,7833650,13110,13110,13110,13110,0
|
|
20230922,144000,7833650,13110,13110,13110,13110,0
|
|
20230922,143900,7833650,13110,13110,13110,13110,0
|
|
20230922,143800,7833650,13110,13110,13110,13110,0
|
|
20230922,143700,7833650,13110,13110,13110,13110,0
|
|
20230922,143600,7833650,13110,13110,13110,13110,0
|
|
20230922,143500,7833650,13110,13110,13110,13110,0
|
|
20230922,143400,7833650,13110,13110,13110,13110,0
|
|
20230922,143300,7833650,13110,13110,13110,13110,0
|
|
20230922,143200,7833650,13110,13110,13110,13110,0
|
|
20230922,143100,7833650,13110,13110,13110,13110,0
|
|
20230922,143000,7833650,13110,13110,13110,13110,0
|
|
20230922,142900,7833650,13110,13110,13110,13110,0
|
|
20230922,142800,7833650,13110,13110,13110,13110,0
|
|
20230922,142700,7833650,13110,13110,13110,13110,0
|
|
20230922,142600,7833650,13110,13110,13110,13110,0
|
|
20230922,142500,7833650,13110,13110,13110,13110,0
|
|
20230922,142400,7833650,13110,13110,13110,13110,0
|
|
20230922,142300,7833650,13110,13110,13110,13110,0
|
|
20230922,142200,7833650,13110,13110,13110,13110,0
|
|
20230922,142100,7833650,13110,13110,13110,13110,0
|
|
20230922,142000,7833650,13110,13110,13110,13110,0
|
|
20230922,141900,7833650,13110,13110,13110,13110,0
|
|
20230922,141800,7833650,13110,13110,13110,13110,0
|
|
20230922,141700,7833650,13110,13110,13110,13110,0
|
|
20230922,141600,7833650,13110,13110,13110,13110,0
|
|
20230922,141500,7833650,13110,13110,13110,13110,0
|
|
20230922,141400,7833650,13110,13110,13110,13110,6
|
|
20230922,141300,7754990,13110,13110,13110,13110,3
|
|
20230922,141200,7715660,13110,13110,13110,13110,1
|
|
20230922,141100,7702550,13110,13100,13110,13100,3
|
|
20230922,141000,7663240,13070,13070,13070,13070,0
|
|
20230922,140900,7663240,13070,13070,13070,13070,0
|
|
20230922,140800,7663240,13070,13070,13070,13070,0
|
|
20230922,140700,7663240,13070,13070,13070,13070,0
|
|
20230922,140600,7663240,13070,13070,13070,13070,0
|
|
20230922,140500,7663240,13070,13070,13070,13070,0
|
|
20230922,140400,7663240,13070,13070,13070,13070,0
|
|
20230922,140300,7663240,13070,13070,13070,13070,0
|
|
20230922,140200,7663240,13070,13070,13070,13070,0
|
|
20230922,140100,7663240,13070,13070,13070,13070,0
|
|
20230922,140000,7663240,13070,13070,13070,13070,0
|
|
20230922,135900,7663240,13070,13070,13070,13070,0
|
|
20230922,135800,7663240,13070,13070,13070,13070,0
|
|
20230922,135700,7663240,13070,13070,13070,13070,0
|
|
20230922,135600,7663240,13070,13070,13070,13070,0
|
|
20230922,135500,7663240,13070,13070,13070,13070,0
|
|
20230922,135400,7663240,13070,13070,13070,13070,0
|
|
20230922,135300,7663240,13070,13070,13070,13070,0
|
|
20230922,135200,7663240,13070,13070,13070,13070,0
|
|
20230922,135100,7663240,13070,13070,13070,13070,0
|
|
20230922,135000,7663240,13070,13070,13070,13070,0
|
|
20230922,134900,7663240,13070,13070,13070,13070,0
|
|
20230922,134800,7663240,13070,13070,13070,13070,0
|
|
20230922,134700,7663240,13070,13070,13070,13070,0
|
|
20230922,134600,7663240,13070,13070,13070,13070,0
|
|
20230922,134500,7663240,13070,13070,13070,13070,0
|
|
20230922,134400,7663240,13070,13070,13070,13070,0
|
|
20230922,134300,7663240,13070,13070,13070,13070,0
|
|
20230922,134200,7663240,13070,13070,13070,13070,0
|
|
20230922,134100,7663240,13070,13070,13070,13070,0
|
|
20230922,134000,7663240,13070,13070,13070,13070,0
|
|
20230922,133900,7663240,13070,13070,13070,13070,0
|
|
20230922,133800,7663240,13070,13070,13070,13070,0
|
|
20230922,133700,7663240,13070,13070,13070,13070,1
|
|
20230922,133600,7650170,13070,13070,13070,13070,0
|
|
20230922,133500,7650170,13070,13070,13070,13070,0
|
|
20230922,133400,7650170,13070,13070,13070,13070,0
|
|
20230922,133300,7650170,13070,13070,13070,13070,0
|
|
20230922,133200,7650170,13070,13070,13070,13070,0
|
|
20230922,133100,7650170,13070,13070,13070,13070,0
|
|
20230922,133000,7650170,13070,13070,13070,13070,0
|
|
20230922,132900,7650170,13070,13070,13070,13070,0
|
|
20230922,132800,7650170,13070,13070,13070,13070,0
|
|
20230922,132700,7650170,13070,13070,13070,13070,0
|
|
20230922,132600,7650170,13070,13070,13070,13070,0
|
|
20230922,132500,7650170,13070,13070,13070,13070,0
|
|
20230922,132400,7650170,13070,13070,13070,13070,0
|
|
20230922,132300,7650170,13070,13070,13070,13070,0
|
|
20230922,132200,7650170,13070,13070,13070,13070,0
|
|
20230922,132100,7650170,13070,13070,13070,13070,0
|
|
20230922,132000,7650170,13070,13070,13070,13070,0
|
|
20230922,131900,7650170,13070,13070,13070,13070,0
|
|
20230922,131800,7650170,13070,13070,13070,13070,0
|
|
20230922,131700,7650170,13070,13070,13070,13070,0
|
|
20230922,131600,7650170,13070,13070,13070,13070,0
|
|
20230922,131500,7650170,13070,13070,13070,13070,0
|
|
20230922,131400,7650170,13070,13070,13070,13070,1
|
|
20230922,131300,7637100,13100,13100,13100,13100,0
|
|
20230922,131200,7637100,13100,13100,13100,13100,0
|
|
20230922,131100,7637100,13100,13100,13100,13100,0
|
|
20230922,131000,7637100,13100,13100,13100,13100,0
|
|
20230922,130900,7637100,13100,13100,13100,13100,0
|
|
20230922,130800,7637100,13100,13100,13100,13100,0
|
|
20230922,130700,7637100,13100,13100,13100,13100,0
|
|
20230922,130600,7637100,13100,13100,13100,13100,0
|
|
20230922,130500,7637100,13100,13100,13100,13100,0
|
|
20230922,130400,7637100,13100,13100,13100,13100,0
|
|
20230922,130300,7637100,13100,13100,13100,13100,0
|
|
20230922,130200,7637100,13100,13100,13100,13100,0
|
|
20230922,130100,7637100,13100,13100,13100,13100,1
|
|
20230922,130000,7624000,13060,13060,13060,13060,0
|
|
20230922,125900,7624000,13060,13060,13060,13060,0
|
|
20230922,125800,7624000,13060,13060,13060,13060,0
|
|
20230922,125700,7624000,13060,13060,13060,13060,0
|
|
20230922,125600,7624000,13060,13060,13060,13060,0
|
|
20230922,125500,7624000,13060,13060,13060,13060,0
|
|
20230922,125400,7624000,13060,13060,13060,13060,0
|
|
20230922,125300,7624000,13060,13060,13060,13060,0
|
|
20230922,125200,7624000,13060,13060,13060,13060,0
|
|
20230922,125100,7624000,13060,13060,13060,13060,0
|
|
20230922,125000,7624000,13060,13060,13060,13060,0
|
|
20230922,124900,7624000,13060,13060,13060,13060,0
|
|
20230922,124800,7624000,13060,13060,13060,13060,0
|
|
20230922,124700,7624000,13060,13060,13060,13060,0
|
|
20230922,124600,7624000,13060,13060,13060,13060,0
|
|
20230922,124500,7624000,13060,13060,13060,13060,0
|
|
20230922,124400,7624000,13060,13060,13060,13060,0
|
|
20230922,124300,7624000,13060,13060,13060,13060,0
|
|
20230922,124200,7624000,13060,13060,13060,13060,0
|
|
20230922,124100,7624000,13060,13060,13060,13060,0
|
|
20230922,124000,7624000,13060,13060,13060,13060,0
|
|
20230922,123900,7624000,13060,13060,13060,13060,0
|
|
20230922,123800,7624000,13060,13060,13060,13060,0
|
|
20230922,123700,7624000,13060,13060,13060,13060,0
|
|
20230922,123600,7624000,13060,13060,13060,13060,2
|
|
20230922,123500,7597880,13070,13070,13070,13070,0
|
|
20230922,123400,7597880,13070,13070,13070,13070,0
|
|
20230922,123300,7597880,13070,13070,13070,13070,0
|
|
20230922,123200,7597880,13070,13070,13070,13070,0
|
|
20230922,123100,7597880,13070,13070,13070,13070,0
|
|
20230922,123000,7597880,13070,13070,13070,13070,0
|
|
20230922,122900,7597880,13070,13070,13070,13070,0
|
|
20230922,122800,7597880,13070,13090,13090,13070,173
|
|
20230922,122700,5336090,13110,13110,13110,13110,0
|
|
20230922,122600,5336090,13110,13110,13110,13110,0
|
|
20230922,122500,5336090,13110,13110,13110,13110,0
|
|
20230922,122400,5336090,13110,13110,13110,13110,0
|
|
20230922,122300,5336090,13110,13110,13110,13110,0
|
|
20230922,122200,5336090,13110,13110,13110,13110,0
|
|
20230922,122100,5336090,13110,13110,13110,13110,0
|
|
20230922,122000,5336090,13110,13110,13110,13110,0
|
|
20230922,121900,5336090,13110,13110,13110,13110,0
|
|
20230922,121800,5336090,13110,13110,13110,13110,0
|
|
20230922,121700,5336090,13110,13110,13110,13110,0
|
|
20230922,121600,5336090,13110,13110,13110,13110,0
|
|
20230922,121500,5336090,13110,13110,13110,13110,2
|
|
20230922,121400,5309870,13100,13100,13100,13100,0
|
|
20230922,121300,5309870,13100,13100,13100,13100,0
|
|
20230922,121200,5309870,13100,13100,13100,13100,0
|
|
20230922,121100,5309870,13100,13100,13100,13100,0
|
|
20230922,121000,5309870,13100,13100,13100,13100,0
|
|
20230922,120900,5309870,13100,13100,13100,13100,0
|
|
20230922,120800,5309870,13100,13100,13100,13100,19
|
|
20230922,120700,5060970,13110,13110,13110,13110,0
|
|
20230922,120600,5060970,13110,13110,13110,13110,0
|
|
20230922,120500,5060970,13110,13110,13110,13110,0
|
|
20230922,120400,5060970,13110,13110,13110,13110,1
|
|
20230922,120300,5047860,13110,13110,13110,13110,0
|
|
20230922,120200,5047860,13110,13110,13110,13110,0
|
|
20230922,120100,5047860,13110,13110,13110,13110,2
|
|
20230922,120000,5021640,13110,13110,13110,13110,0
|
|
20230922,115900,5021640,13110,13110,13110,13110,0
|
|
20230922,115800,5021640,13110,13110,13110,13110,0
|
|
20230922,115700,5021640,13110,13110,13110,13110,3
|
|
20230922,115600,4982310,13110,13110,13110,13110,1
|
|
20230922,115500,4969200,13110,13110,13110,13110,1
|
|
20230922,115400,4956090,13110,13110,13110,13110,0
|
|
20230922,115300,4956090,13110,13110,13110,13110,0
|
|
20230922,115200,4956090,13110,13110,13110,13110,0
|
|
20230922,115100,4956090,13110,13110,13110,13110,0
|
|
20230922,115000,4956090,13110,13110,13110,13110,0
|
|
20230922,114900,4956090,13110,13110,13110,13110,1
|
|
20230922,114800,4942980,13110,13110,13110,13110,0
|
|
20230922,114700,4942980,13110,13110,13110,13110,1
|
|
20230922,114600,4929870,13110,13110,13110,13110,0
|
|
20230922,114500,4929870,13110,13110,13110,13110,0
|
|
20230922,114400,4929870,13110,13110,13110,13110,0
|
|
20230922,114300,4929870,13110,13110,13110,13110,0
|
|
20230922,114200,4929870,13110,13110,13110,13110,0
|
|
20230922,114100,4929870,13110,13110,13110,13110,0
|
|
20230922,114000,4929870,13110,13110,13110,13110,0
|
|
20230922,113900,4929870,13110,13110,13110,13110,0
|
|
20230922,113800,4929870,13110,13110,13110,13110,0
|
|
20230922,113700,4929870,13110,13110,13110,13110,0
|
|
20230922,113600,4929870,13110,13110,13110,13110,1
|
|
20230922,113500,4916760,13110,13110,13110,13110,0
|
|
20230922,113400,4916760,13110,13110,13110,13110,0
|
|
20230922,113300,4916760,13110,13110,13110,13110,0
|
|
20230922,113200,4916760,13110,13110,13110,13110,1
|
|
20230922,113100,4903650,13110,13110,13110,13110,0
|
|
20230922,113000,4903650,13110,13110,13110,13110,0
|
|
20230922,112900,4903650,13110,13110,13110,13110,1
|
|
20230922,112800,4890540,13110,13110,13110,13110,1
|
|
20230922,112700,4877430,13110,13110,13110,13110,2
|
|
20230922,112600,4851210,13110,13110,13110,13110,2
|
|
20230922,112500,4824990,13110,13110,13110,13110,0
|
|
20230922,112400,4824990,13110,13110,13110,13110,1
|
|
20230922,112300,4811880,13110,13110,13110,13110,0
|
|
20230922,112200,4811880,13110,13110,13110,13110,1
|
|
20230922,112100,4798770,13110,13110,13110,13110,0
|
|
20230922,112000,4798770,13110,13110,13110,13110,0
|
|
20230922,111900,4798770,13110,13110,13110,13110,0
|
|
20230922,111800,4798770,13110,13110,13110,13110,0
|
|
20230922,111700,4798770,13110,13110,13110,13110,0
|
|
20230922,111600,4798770,13110,13110,13110,13110,0
|
|
20230922,111500,4798770,13110,13110,13110,13110,0
|
|
20230922,111400,4798770,13110,13110,13110,13110,0
|
|
20230922,111300,4798770,13110,13110,13110,13110,0
|
|
20230922,111200,4798770,13110,13110,13110,13110,0
|
|
20230922,111100,4798770,13110,13110,13110,13110,0
|
|
20230922,111000,4798770,13110,13110,13110,13110,0
|
|
20230922,110900,4798770,13110,13110,13110,13110,0
|
|
20230922,110800,4798770,13110,13110,13110,13110,0
|
|
20230922,110700,4798770,13110,13110,13110,13110,0
|
|
20230922,110600,4798770,13110,13110,13110,13110,0
|
|
20230922,110500,4798770,13110,13110,13110,13110,1
|
|
20230922,110400,4785660,13110,13110,13110,13110,0
|
|
20230922,110300,4785660,13110,13110,13110,13110,0
|
|
20230922,110200,4785660,13110,13110,13110,13110,0
|
|
20230922,110100,4785660,13110,13110,13110,13110,0
|
|
20230922,110000,4785660,13110,13110,13110,13110,0
|
|
20230922,105900,4785660,13110,13110,13110,13110,0
|
|
20230922,105800,4785660,13110,13110,13110,13110,0
|
|
20230922,105700,4785660,13110,13110,13110,13110,0
|
|
20230922,105600,4785660,13110,13110,13110,13110,0
|
|
20230922,105500,4785660,13110,13110,13110,13110,0
|
|
20230922,105400,4785660,13110,13110,13110,13110,0
|
|
20230922,105300,4785660,13110,13110,13110,13110,0
|
|
20230922,105200,4785660,13110,13110,13110,13110,0
|
|
20230922,105100,4785660,13110,13110,13110,13110,0
|
|
20230922,105000,4785660,13110,13110,13110,13110,0
|
|
20230922,104900,4785660,13110,13110,13110,13110,0
|
|
20230922,104800,4785660,13110,13110,13110,13110,0
|
|
20230922,104700,4785660,13110,13110,13110,13110,0
|
|
20230922,104600,4785660,13110,13110,13110,13110,0
|
|
20230922,104500,4785660,13110,13110,13110,13110,0
|
|
20230922,104400,4785660,13110,13110,13110,13110,0
|
|
20230922,104300,4785660,13110,13110,13110,13110,0
|
|
20230922,104200,4785660,13110,13110,13110,13110,0
|
|
20230922,104100,4785660,13110,13110,13110,13110,0
|
|
20230922,104000,4785660,13110,13110,13110,13110,0
|
|
20230922,103900,4785660,13110,13110,13110,13110,0
|
|
20230922,103800,4785660,13110,13110,13110,13110,0
|
|
20230922,103700,4785660,13110,13110,13110,13110,0
|
|
20230922,103600,4785660,13110,13110,13110,13110,0
|
|
20230922,103500,4785660,13110,13110,13110,13110,0
|
|
20230922,103400,4785660,13110,13110,13110,13110,0
|
|
20230922,103300,4785660,13110,13110,13110,13110,0
|
|
20230922,103200,4785660,13110,13110,13110,13110,0
|
|
20230922,103100,4785660,13110,13110,13110,13110,0
|
|
20230922,103000,4785660,13110,13110,13110,13110,0
|
|
20230922,102900,4785660,13110,13110,13110,13110,0
|
|
20230922,102800,4785660,13110,13110,13110,13110,0
|
|
20230922,102700,4785660,13110,13110,13110,13110,1
|
|
20230922,102600,4772550,13100,13100,13100,13100,0
|
|
20230922,102500,4772550,13100,13100,13100,13100,1
|
|
20230922,102400,4759450,13110,13110,13110,13110,0
|
|
20230922,102300,4759450,13110,13110,13110,13110,0
|
|
20230922,102200,4759450,13110,13110,13110,13110,0
|
|
20230922,102100,4759450,13110,13110,13110,13110,0
|
|
20230922,102000,4759450,13110,13110,13110,13110,0
|
|
20230922,101900,4759450,13110,13110,13110,13110,0
|
|
20230922,101800,4759450,13110,13110,13110,13110,0
|
|
20230922,101700,4759450,13110,13110,13110,13110,0
|
|
20230922,101600,4759450,13110,13110,13110,13110,0
|
|
20230922,101500,4759450,13110,13110,13110,13110,0
|
|
20230922,101400,4759450,13110,13110,13110,13110,0
|
|
20230922,101300,4759450,13110,13110,13110,13110,0
|
|
20230922,101200,4759450,13110,13110,13110,13110,0
|
|
20230922,101100,4759450,13110,13110,13110,13110,0
|
|
20230922,101000,4759450,13110,13110,13110,13110,0
|
|
20230922,100900,4759450,13110,13110,13110,13110,0
|
|
20230922,100800,4759450,13110,13110,13110,13110,0
|
|
20230922,100700,4759450,13110,13110,13110,13110,0
|
|
20230922,100600,4759450,13110,13110,13110,13110,0
|
|
20230922,100500,4759450,13110,13110,13110,13110,0
|
|
20230922,100400,4759450,13110,13110,13110,13110,0
|
|
20230922,100300,4759450,13110,13110,13110,13110,0
|
|
20230922,100200,4759450,13110,13110,13110,13110,0
|
|
20230922,100100,4759450,13110,13110,13110,13110,3
|
|
20230922,100000,4720120,13100,13100,13100,13100,0
|
|
20230922,095900,4720120,13100,13100,13100,13100,0
|
|
20230922,095800,4720120,13100,13100,13100,13100,0
|
|
20230922,095700,4720120,13100,13100,13100,13100,0
|
|
20230922,095600,4720120,13100,13100,13100,13100,2
|
|
20230922,095500,4693920,13110,13110,13110,13110,0
|
|
20230922,095400,4693920,13110,13110,13110,13110,0
|
|
20230922,095300,4693920,13110,13110,13110,13110,0
|
|
20230922,095200,4693920,13110,13110,13110,13110,0
|
|
20230922,095100,4693920,13110,13110,13110,13110,0
|
|
20230922,095000,4693920,13110,13110,13110,13110,0
|
|
20230922,094900,4693920,13110,13110,13110,13110,0
|
|
20230922,094800,4693920,13110,13110,13110,13110,0
|
|
20230922,094700,4693920,13110,13110,13110,13110,0
|
|
20230922,094600,4693920,13110,13110,13110,13110,0
|
|
20230922,094500,4693920,13110,13110,13110,13110,0
|
|
20230922,094400,4693920,13110,13110,13110,13110,0
|
|
20230922,094300,4693920,13110,13110,13110,13110,0
|
|
20230922,094200,4693920,13110,13110,13110,13110,0
|
|
20230922,094100,4693920,13110,13110,13110,13110,1
|
|
20230922,094000,4680810,13110,13110,13110,13110,0
|
|
20230922,093900,4680810,13110,13110,13110,13110,0
|
|
20230922,093800,4680810,13110,13110,13110,13110,1
|
|
20230922,093700,4667700,13110,13110,13110,13110,0
|
|
20230922,093600,4667700,13110,13110,13110,13110,0
|
|
20230922,093500,4667700,13110,13110,13110,13110,0
|
|
20230922,093400,4667700,13110,13110,13110,13110,0
|
|
20230922,093300,4667700,13110,13110,13110,13110,0
|
|
20230922,093200,4667700,13110,13110,13110,13110,0
|
|
20230922,093100,4667700,13110,13110,13110,13110,0
|
|
20230922,093000,4667700,13110,13110,13110,13110,0
|
|
20230922,092900,4667700,13110,13110,13110,13110,0
|
|
20230922,092800,4667700,13110,13110,13110,13110,0
|
|
20230922,092700,4667700,13110,13110,13110,13110,0
|
|
20230922,092600,4667700,13110,13120,13120,13110,100
|
|
20230922,092500,3356660,13120,13120,13120,13120,0
|
|
20230922,092400,3356660,13120,13120,13120,13120,0
|
|
20230922,092300,3356660,13120,13120,13120,13120,0
|
|
20230922,092200,3356660,13120,13120,13120,13120,0
|
|
20230922,092100,3356660,13120,13120,13120,13120,0
|
|
20230922,092000,3356660,13120,13120,13120,13120,1
|
|
20230922,091900,3343540,13110,13110,13110,13110,0
|
|
20230922,091800,3343540,13110,13110,13110,13110,1
|
|
20230922,091700,3330430,13110,13110,13110,13110,1
|
|
20230922,091600,3317320,13020,13020,13020,13020,5
|
|
20230922,091500,3252220,13000,13000,13000,13000,0
|
|
20230922,091400,3252220,13000,13000,13000,13000,0
|
|
20230922,091300,3252220,13000,13140,13140,13000,215
|
|
20230922,091200,446760,13140,13140,13140,13140,0
|
|
20230922,091100,446760,13140,13140,13140,13140,0
|
|
20230922,091000,446760,13140,13140,13140,13140,0
|
|
20230922,090900,446760,13140,13140,13140,13140,8
|
|
20230922,090800,341640,13140,13140,13140,13140,5
|
|
20230922,090700,275940,13140,13140,13140,13140,0
|
|
20230922,090600,275940,13140,13140,13140,13140,5
|
|
20230922,090500,210240,13140,13140,13140,13140,5
|
|
20230922,090400,144540,13140,13140,13140,13140,0
|
|
20230922,090300,144540,13140,13140,13140,13140,0
|
|
20230922,090200,144540,13140,13140,13140,13140,10
|
|
20230922,090100,13140,13140,13140,13140,13140,0
|
|
20230922,090000,13140,13140,13140,13140,13140,1
|