660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195700,3537115,3690,3690,3690,3690,22
|
|
20230919,195600,3537115,3690,3690,3690,3690,0
|
|
20230919,195500,3537115,3690,3690,3690,3690,0
|
|
20230919,195400,3537115,3690,3690,3690,3690,0
|
|
20230919,195300,3537115,3690,3690,3690,3690,0
|
|
20230919,195200,3537115,3690,3690,3690,3690,0
|
|
20230919,195100,3537115,3690,3690,3690,3690,0
|
|
20230919,195000,3537115,3690,3690,3690,3690,0
|
|
20230919,194900,3537115,3690,3690,3690,3690,0
|
|
20230919,194800,3537115,3690,3690,3690,3690,0
|
|
20230919,194700,3537115,3690,3690,3690,3690,0
|
|
20230919,194600,3537115,3690,3690,3690,3690,0
|
|
20230919,194500,3537115,3690,3690,3690,3690,0
|
|
20230919,194400,3537115,3690,3690,3690,3690,0
|
|
20230919,194300,3537115,3690,3690,3690,3690,0
|
|
20230919,194200,3537115,3690,3690,3690,3690,0
|
|
20230919,194100,3537115,3690,3690,3690,3690,0
|
|
20230919,194000,3537115,3690,3690,3690,3690,0
|
|
20230919,193900,3537115,3690,3690,3690,3690,0
|
|
20230919,193800,3537115,3690,3690,3690,3690,0
|
|
20230919,193700,3537115,3690,3690,3690,3690,0
|
|
20230919,193600,3537115,3690,3690,3690,3690,0
|
|
20230919,193500,3537115,3690,3690,3690,3690,0
|
|
20230919,193400,3537115,3690,3690,3690,3690,0
|
|
20230919,193300,3537115,3690,3690,3690,3690,0
|
|
20230919,193200,3537115,3690,3690,3690,3690,0
|
|
20230919,193100,3537115,3690,3690,3690,3690,0
|
|
20230919,193000,3537115,3690,3690,3690,3690,0
|
|
20230919,192900,3537115,3690,3690,3690,3690,0
|
|
20230919,192800,3537115,3690,3690,3690,3690,0
|
|
20230919,192700,3537115,3690,3690,3690,3690,22
|
|
20230919,192600,3537115,3690,3690,3690,3690,0
|
|
20230919,192500,3537115,3690,3690,3690,3690,0
|
|
20230919,192400,3537115,3690,3690,3690,3690,0
|
|
20230919,192300,3537115,3690,3690,3690,3690,0
|
|
20230919,192200,3537115,3690,3690,3690,3690,0
|
|
20230919,192100,3537115,3690,3690,3690,3690,0
|
|
20230919,192000,3537115,3690,3690,3690,3690,0
|
|
20230919,191900,3537115,3690,3690,3690,3690,0
|
|
20230919,191800,3537115,3690,3690,3690,3690,0
|
|
20230919,191700,3537115,3690,3690,3690,3690,0
|
|
20230919,191600,3537115,3690,3690,3690,3690,0
|
|
20230919,191500,3537115,3690,3690,3690,3690,0
|
|
20230919,191400,3537115,3690,3690,3690,3690,0
|
|
20230919,191300,3537115,3690,3690,3690,3690,0
|
|
20230919,191200,3537115,3690,3690,3690,3690,0
|
|
20230919,191100,3537115,3690,3690,3690,3690,0
|
|
20230919,191000,3537115,3690,3690,3690,3690,0
|
|
20230919,190900,3537115,3690,3690,3690,3690,0
|
|
20230919,190800,3537115,3690,3690,3690,3690,0
|
|
20230919,190700,3537115,3690,3690,3690,3690,0
|
|
20230919,190600,3537115,3690,3690,3690,3690,0
|
|
20230919,190500,3537115,3690,3690,3690,3690,0
|
|
20230919,190400,3537115,3690,3690,3690,3690,0
|
|
20230919,190300,3537115,3690,3690,3690,3690,0
|
|
20230919,190200,3537115,3690,3690,3690,3690,0
|
|
20230919,190100,3537115,3690,3690,3690,3690,0
|
|
20230919,190000,3537115,3690,3690,3690,3690,0
|
|
20230919,185900,3537115,3690,3690,3690,3690,0
|
|
20230919,185800,3537115,3690,3690,3690,3690,0
|
|
20230919,185700,3537115,3690,3690,3690,3690,22
|
|
20230919,185600,3537115,3690,3690,3690,3690,0
|
|
20230919,185500,3537115,3690,3690,3690,3690,0
|
|
20230919,185400,3537115,3690,3690,3690,3690,0
|
|
20230919,185300,3537115,3690,3690,3690,3690,0
|
|
20230919,185200,3537115,3690,3690,3690,3690,0
|
|
20230919,185100,3537115,3690,3690,3690,3690,0
|
|
20230919,185000,3537115,3690,3690,3690,3690,0
|
|
20230919,184900,3537115,3690,3690,3690,3690,0
|
|
20230919,184800,3537115,3690,3690,3690,3690,0
|
|
20230919,184700,3537115,3690,3690,3690,3690,0
|
|
20230919,184600,3537115,3690,3690,3690,3690,0
|
|
20230919,184500,3537115,3690,3690,3690,3690,0
|
|
20230919,184400,3537115,3690,3690,3690,3690,0
|
|
20230919,184300,3537115,3690,3690,3690,3690,0
|
|
20230919,184200,3537115,3690,3690,3690,3690,0
|
|
20230919,184100,3537115,3690,3690,3690,3690,0
|
|
20230919,184000,3537115,3690,3690,3690,3690,0
|
|
20230919,183900,3537115,3690,3690,3690,3690,0
|
|
20230919,183800,3537115,3690,3690,3690,3690,0
|
|
20230919,183700,3537115,3690,3690,3690,3690,0
|
|
20230919,183600,3537115,3690,3690,3690,3690,0
|
|
20230919,183500,3537115,3690,3690,3690,3690,0
|
|
20230919,183400,3537115,3690,3690,3690,3690,0
|
|
20230919,183300,3537115,3690,3690,3690,3690,0
|
|
20230919,183200,3537115,3690,3690,3690,3690,0
|
|
20230919,183100,3537115,3690,3690,3690,3690,0
|
|
20230919,183000,3537115,3690,3690,3690,3690,0
|
|
20230919,182900,3537115,3690,3690,3690,3690,0
|
|
20230919,182800,3537115,3690,3690,3690,3690,0
|
|
20230919,182700,3537115,3690,3690,3690,3690,22
|
|
20230919,182600,3537115,3690,3690,3690,3690,0
|
|
20230919,182500,3537115,3690,3690,3690,3690,0
|
|
20230919,182400,3537115,3690,3690,3690,3690,0
|
|
20230919,182300,3537115,3690,3690,3690,3690,0
|
|
20230919,182200,3537115,3690,3690,3690,3690,0
|
|
20230919,182100,3537115,3690,3690,3690,3690,0
|
|
20230919,182000,3537115,3690,3690,3690,3690,0
|
|
20230919,181900,3537115,3690,3690,3690,3690,0
|
|
20230919,181800,3537115,3690,3690,3690,3690,0
|
|
20230919,181700,3537115,3690,3690,3690,3690,0
|
|
20230919,181600,3537115,3690,3690,3690,3690,0
|
|
20230919,181500,3537115,3690,3690,3690,3690,0
|
|
20230919,181400,3537115,3690,3690,3690,3690,0
|
|
20230919,181300,3537115,3690,3690,3690,3690,0
|
|
20230919,181200,3537115,3690,3690,3690,3690,0
|
|
20230919,181100,3537115,3690,3690,3690,3690,0
|
|
20230919,181000,3537115,3690,3690,3690,3690,0
|
|
20230919,180900,3537115,3690,3690,3690,3690,0
|
|
20230919,180800,3537115,3690,3690,3690,3690,0
|
|
20230919,180700,3537115,3690,3690,3690,3690,0
|
|
20230919,180600,3537115,3690,3690,3690,3690,0
|
|
20230919,180500,3537115,3690,3690,3690,3690,0
|
|
20230919,180400,3537115,3690,3690,3690,3690,0
|
|
20230919,180300,3537115,3690,3690,3690,3690,0
|
|
20230919,180200,3537115,3690,3690,3690,3690,0
|
|
20230919,180100,3537115,3690,3690,3690,3690,0
|
|
20230919,180000,3537115,3690,3690,3690,3690,0
|
|
20230919,175900,3537115,3690,3690,3690,3690,0
|
|
20230919,175800,3537115,3690,3690,3690,3690,0
|
|
20230919,175700,3537115,3690,3690,3690,3690,22
|
|
20230919,175600,3537115,3690,3690,3690,3690,0
|
|
20230919,175500,3537115,3690,3690,3690,3690,0
|
|
20230919,175400,3537115,3690,3690,3690,3690,0
|
|
20230919,175300,3537115,3690,3690,3690,3690,0
|
|
20230919,175200,3537115,3690,3690,3690,3690,0
|
|
20230919,175100,3537115,3690,3690,3690,3690,0
|
|
20230919,175000,3537115,3690,3690,3690,3690,0
|
|
20230919,174900,3537115,3690,3690,3690,3690,0
|
|
20230919,174800,3537115,3690,3690,3690,3690,0
|
|
20230919,174700,3537115,3690,3690,3690,3690,0
|
|
20230919,174600,3537115,3690,3690,3690,3690,0
|
|
20230919,174500,3537115,3690,3690,3690,3690,0
|
|
20230919,174400,3537115,3690,3690,3690,3690,0
|
|
20230919,174300,3537115,3690,3690,3690,3690,0
|
|
20230919,174200,3537115,3690,3690,3690,3690,0
|
|
20230919,174100,3537115,3690,3690,3690,3690,0
|
|
20230919,174000,3537115,3690,3690,3690,3690,0
|
|
20230919,173900,3537115,3690,3690,3690,3690,0
|
|
20230919,173800,3537115,3690,3690,3690,3690,0
|
|
20230919,173700,3537115,3690,3690,3690,3690,0
|
|
20230919,173600,3537115,3690,3690,3690,3690,0
|
|
20230919,173500,3537115,3690,3690,3690,3690,0
|
|
20230919,173400,3537115,3690,3690,3690,3690,0
|
|
20230919,173300,3537115,3690,3690,3690,3690,0
|
|
20230919,173200,3537115,3690,3690,3690,3690,0
|
|
20230919,173100,3537115,3690,3690,3690,3690,0
|
|
20230919,173000,3537115,3690,3690,3690,3690,0
|
|
20230919,172900,3537115,3690,3690,3690,3690,0
|
|
20230919,172800,3537115,3690,3690,3690,3690,0
|
|
20230919,172700,3537115,3690,3690,3690,3690,22
|
|
20230919,172600,3537115,3690,3690,3690,3690,0
|
|
20230919,172500,3537115,3690,3690,3690,3690,0
|
|
20230919,172400,3537115,3690,3690,3690,3690,0
|
|
20230919,172300,3537115,3690,3690,3690,3690,0
|
|
20230919,172200,3537115,3690,3690,3690,3690,0
|
|
20230919,172100,3537115,3690,3690,3690,3690,0
|
|
20230919,172000,3537115,3690,3690,3690,3690,0
|
|
20230919,171900,3537115,3690,3690,3690,3690,0
|
|
20230919,171800,3537115,3690,3690,3690,3690,0
|
|
20230919,171700,3537115,3690,3690,3690,3690,0
|
|
20230919,171600,3537115,3690,3690,3690,3690,0
|
|
20230919,171500,3537115,3690,3690,3690,3690,0
|
|
20230919,171400,3537115,3690,3690,3690,3690,0
|
|
20230919,171300,3537115,3690,3690,3690,3690,0
|
|
20230919,171200,3537115,3690,3690,3690,3690,0
|
|
20230919,171100,3537115,3690,3690,3690,3690,0
|
|
20230919,171000,3537115,3690,3690,3690,3690,0
|
|
20230919,170900,3537115,3690,3690,3690,3690,0
|
|
20230919,170800,3537115,3690,3690,3690,3690,0
|
|
20230919,170700,3537115,3690,3690,3690,3690,0
|
|
20230919,170600,3537115,3690,3690,3690,3690,0
|
|
20230919,170500,3537115,3690,3690,3690,3690,0
|
|
20230919,170400,3537115,3690,3690,3690,3690,0
|
|
20230919,170300,3537115,3690,3690,3690,3690,0
|
|
20230919,170200,3537115,3690,3690,3690,3690,0
|
|
20230919,170100,3537115,3690,3690,3690,3690,0
|
|
20230919,170000,3537115,3690,3690,3690,3690,0
|
|
20230919,165900,3537115,3690,3690,3690,3690,0
|
|
20230919,165800,3537115,3690,3690,3690,3690,0
|
|
20230919,165700,3537115,3690,3690,3690,3690,22
|
|
20230919,165600,3537115,3690,3690,3690,3690,0
|
|
20230919,165500,3537115,3690,3690,3690,3690,0
|
|
20230919,165400,3537115,3690,3690,3690,3690,0
|
|
20230919,165300,3537115,3690,3690,3690,3690,0
|
|
20230919,165200,3537115,3690,3690,3690,3690,0
|
|
20230919,165100,3537115,3690,3690,3690,3690,0
|
|
20230919,165000,3537115,3690,3690,3690,3690,0
|
|
20230919,164900,3537115,3690,3690,3690,3690,0
|
|
20230919,164800,3537115,3690,3690,3690,3690,0
|
|
20230919,164700,3537115,3690,3690,3690,3690,0
|
|
20230919,164600,3537115,3690,3690,3690,3690,0
|
|
20230919,164500,3537115,3690,3690,3690,3690,0
|
|
20230919,164400,3537115,3690,3690,3690,3690,0
|
|
20230919,164300,3537115,3690,3690,3690,3690,0
|
|
20230919,164200,3537115,3690,3690,3690,3690,0
|
|
20230919,164100,3537115,3690,3690,3690,3690,0
|
|
20230919,164000,3537115,3690,3690,3690,3690,0
|
|
20230919,163900,3537115,3690,3690,3690,3690,0
|
|
20230919,163800,3537115,3690,3690,3690,3690,0
|
|
20230919,163700,3537115,3690,3690,3690,3690,0
|
|
20230919,163600,3537115,3690,3690,3690,3690,0
|
|
20230919,163500,3537115,3690,3690,3690,3690,0
|
|
20230919,163400,3537115,3690,3690,3690,3690,0
|
|
20230919,163300,3537115,3690,3690,3690,3690,0
|
|
20230919,163200,3537115,3690,3690,3690,3690,0
|
|
20230919,163100,3537115,3690,3690,3690,3690,0
|
|
20230919,163000,3537115,3690,3690,3690,3690,0
|
|
20230919,162900,3537115,3690,3690,3690,3690,0
|
|
20230919,162800,3537115,3690,3690,3690,3690,0
|
|
20230919,162700,3537115,3690,3690,3690,3690,22
|
|
20230919,162600,3537115,3690,3690,3690,3690,0
|
|
20230919,162500,3537115,3690,3690,3690,3690,0
|
|
20230919,162400,3537115,3690,3690,3690,3690,0
|
|
20230919,162300,3537115,3690,3690,3690,3690,0
|
|
20230919,162200,3537115,3690,3690,3690,3690,0
|
|
20230919,162100,3537115,3690,3690,3690,3690,0
|
|
20230919,162000,3537115,3690,3690,3690,3690,0
|
|
20230919,161900,3537115,3690,3690,3690,3690,0
|
|
20230919,161800,3537115,3690,3690,3690,3690,0
|
|
20230919,161700,3537115,3690,3690,3690,3690,0
|
|
20230919,161600,3537115,3690,3690,3690,3690,0
|
|
20230919,161500,3537115,3690,3690,3690,3690,0
|
|
20230919,161400,3537115,3690,3690,3690,3690,0
|
|
20230919,161300,3537115,3690,3690,3690,3690,0
|
|
20230919,161200,3537115,3690,3690,3690,3690,0
|
|
20230919,161100,3537115,3690,3690,3690,3690,0
|
|
20230919,161000,3537115,3690,3690,3690,3690,0
|
|
20230919,160900,3537115,3690,3690,3690,3690,0
|
|
20230919,160800,3537115,3690,3690,3690,3690,0
|
|
20230919,160700,3537115,3690,3690,3690,3690,0
|
|
20230919,160600,3537115,3690,3690,3690,3690,0
|
|
20230919,160500,3537115,3690,3690,3690,3690,0
|
|
20230919,160400,3537115,3690,3690,3690,3690,0
|
|
20230919,160300,3537115,3690,3690,3690,3690,0
|
|
20230919,160200,3537115,3690,3690,3690,3690,0
|
|
20230919,160100,3537115,3690,3690,3690,3690,0
|
|
20230919,160000,3537115,3690,3690,3690,3690,0
|
|
20230919,155900,3537115,3690,3690,3690,3690,0
|
|
20230919,155800,3537115,3690,3690,3690,3690,0
|
|
20230919,155700,3537115,3690,3690,3690,3690,22
|
|
20230919,155600,3537115,3690,3690,3690,3690,0
|
|
20230919,155500,3537115,3690,3690,3690,3690,0
|
|
20230919,155400,3537115,3690,3690,3690,3690,0
|
|
20230919,155300,3537115,3690,3690,3690,3690,0
|
|
20230919,155200,3537115,3690,3690,3690,3690,0
|
|
20230919,155100,3537115,3690,3690,3690,3690,0
|
|
20230919,155000,3537115,3690,3690,3690,3690,0
|
|
20230919,154900,3537115,3690,3690,3690,3690,0
|
|
20230919,154800,3537115,3690,3690,3690,3690,0
|
|
20230919,154700,3537115,3690,3690,3690,3690,0
|
|
20230919,154600,3537115,3690,3690,3690,3690,0
|
|
20230919,154500,3537115,3690,3690,3690,3690,0
|
|
20230919,154400,3537115,3690,3690,3690,3690,0
|
|
20230919,154300,3537115,3690,3690,3690,3690,0
|
|
20230919,154200,3537115,3690,3690,3690,3690,0
|
|
20230919,154100,3537115,3690,3690,3690,3690,0
|
|
20230919,154000,3537115,3690,3690,3690,3690,0
|
|
20230919,153900,3537115,3690,3690,3690,3690,0
|
|
20230919,153800,3537115,3690,3690,3690,3690,0
|
|
20230919,153700,3537115,3690,3690,3690,3690,0
|
|
20230919,153600,3537115,3690,3690,3690,3690,0
|
|
20230919,153500,3537115,3690,3690,3690,3690,0
|
|
20230919,153400,3537115,3690,3690,3690,3690,0
|
|
20230919,153300,3537115,3690,3690,3690,3690,0
|
|
20230919,153200,3537115,3690,3690,3690,3690,0
|
|
20230919,153100,3537115,3690,3690,3690,3690,0
|
|
20230919,153000,3537115,3690,3690,3690,3690,22
|
|
20230919,152900,3455935,3690,3690,3690,3690,0
|
|
20230919,152800,3455935,3690,3690,3690,3690,0
|
|
20230919,152700,3455935,3690,3690,3690,3690,0
|
|
20230919,152600,3455935,3690,3690,3690,3690,0
|
|
20230919,152500,3455935,3690,3690,3690,3690,0
|
|
20230919,152400,3455935,3690,3690,3690,3690,0
|
|
20230919,152300,3455935,3690,3690,3690,3690,0
|
|
20230919,152200,3455935,3690,3690,3690,3690,0
|
|
20230919,152100,3455935,3690,3690,3690,3690,0
|
|
20230919,152000,3455935,3690,3690,3690,3690,0
|
|
20230919,151900,3455935,3690,3690,3690,3690,0
|
|
20230919,151800,3455935,3690,3690,3690,3690,0
|
|
20230919,151700,3455935,3690,3690,3690,3690,0
|
|
20230919,151600,3455935,3690,3690,3690,3690,0
|
|
20230919,151500,3455935,3690,3690,3690,3690,0
|
|
20230919,151400,3455935,3690,3690,3690,3690,0
|
|
20230919,151300,3455935,3690,3690,3690,3690,0
|
|
20230919,151200,3455935,3690,3690,3690,3690,0
|
|
20230919,151100,3455935,3690,3690,3690,3690,0
|
|
20230919,151000,3455935,3690,3690,3690,3690,0
|
|
20230919,150900,3455935,3690,3690,3690,3690,0
|
|
20230919,150800,3455935,3690,3690,3690,3690,0
|
|
20230919,150700,3455935,3690,3690,3690,3690,0
|
|
20230919,150600,3455935,3690,3690,3690,3690,0
|
|
20230919,150500,3455935,3690,3690,3690,3690,0
|
|
20230919,150400,3455935,3690,3690,3690,3690,0
|
|
20230919,150300,3455935,3690,3690,3690,3690,0
|
|
20230919,150200,3455935,3690,3690,3690,3690,0
|
|
20230919,150100,3455935,3690,3690,3690,3690,0
|
|
20230919,150000,3455935,3690,3690,3690,3690,0
|
|
20230919,145900,3455935,3690,3690,3690,3690,0
|
|
20230919,145800,3455935,3690,3590,3690,3590,44
|
|
20230919,145700,3295675,3590,3590,3590,3590,0
|
|
20230919,145600,3295675,3590,3585,3590,3585,14
|
|
20230919,145500,3245435,3690,3690,3690,3690,0
|
|
20230919,145400,3245435,3690,3690,3690,3690,0
|
|
20230919,145300,3245435,3690,3690,3690,3690,0
|
|
20230919,145200,3245435,3690,3690,3690,3690,0
|
|
20230919,145100,3245435,3690,3690,3690,3690,0
|
|
20230919,145000,3245435,3690,3690,3690,3690,0
|
|
20230919,144900,3245435,3690,3690,3690,3690,0
|
|
20230919,144800,3245435,3690,3690,3690,3690,0
|
|
20230919,144700,3245435,3690,3690,3690,3690,0
|
|
20230919,144600,3245435,3690,3690,3690,3690,0
|
|
20230919,144500,3245435,3690,3690,3690,3690,0
|
|
20230919,144400,3245435,3690,3690,3690,3690,0
|
|
20230919,144300,3245435,3690,3690,3690,3690,0
|
|
20230919,144200,3245435,3690,3690,3690,3690,0
|
|
20230919,144100,3245435,3690,3690,3690,3690,0
|
|
20230919,144000,3245435,3690,3690,3690,3690,0
|
|
20230919,143900,3245435,3690,3690,3690,3690,0
|
|
20230919,143800,3245435,3690,3690,3690,3690,0
|
|
20230919,143700,3245435,3690,3690,3690,3690,0
|
|
20230919,143600,3245435,3690,3690,3690,3690,0
|
|
20230919,143500,3245435,3690,3690,3690,3690,0
|
|
20230919,143400,3245435,3690,3690,3690,3690,0
|
|
20230919,143300,3245435,3690,3690,3690,3690,0
|
|
20230919,143200,3245435,3690,3610,3690,3500,384
|
|
20230919,143100,1880750,3695,3695,3695,3695,0
|
|
20230919,143000,1880750,3695,3695,3695,3695,0
|
|
20230919,142900,1880750,3695,3695,3695,3695,0
|
|
20230919,142800,1880750,3695,3695,3695,3695,0
|
|
20230919,142700,1880750,3695,3695,3695,3695,0
|
|
20230919,142600,1880750,3695,3695,3695,3695,0
|
|
20230919,142500,1880750,3695,3695,3695,3695,0
|
|
20230919,142400,1880750,3695,3695,3695,3695,0
|
|
20230919,142300,1880750,3695,3695,3695,3695,0
|
|
20230919,142200,1880750,3695,3695,3695,3695,0
|
|
20230919,142100,1880750,3695,3695,3695,3695,0
|
|
20230919,142000,1880750,3695,3695,3695,3695,0
|
|
20230919,141900,1880750,3695,3695,3695,3695,0
|
|
20230919,141800,1880750,3695,3695,3695,3695,0
|
|
20230919,141700,1880750,3695,3695,3695,3695,0
|
|
20230919,141600,1880750,3695,3695,3695,3695,0
|
|
20230919,141500,1880750,3695,3695,3695,3695,0
|
|
20230919,141400,1880750,3695,3695,3695,3695,0
|
|
20230919,141300,1880750,3695,3695,3695,3695,0
|
|
20230919,141200,1880750,3695,3695,3695,3695,0
|
|
20230919,141100,1880750,3695,3695,3695,3695,0
|
|
20230919,141000,1880750,3695,3695,3695,3695,0
|
|
20230919,140900,1880750,3695,3695,3695,3695,0
|
|
20230919,140800,1880750,3695,3695,3695,3695,0
|
|
20230919,140700,1880750,3695,3695,3695,3695,0
|
|
20230919,140600,1880750,3695,3695,3695,3695,0
|
|
20230919,140500,1880750,3695,3695,3695,3695,0
|
|
20230919,140400,1880750,3695,3695,3695,3695,0
|
|
20230919,140300,1880750,3695,3695,3695,3695,0
|
|
20230919,140200,1880750,3695,3695,3695,3695,0
|
|
20230919,140100,1880750,3695,3695,3695,3695,0
|
|
20230919,140000,1880750,3695,3695,3695,3695,0
|
|
20230919,135900,1880750,3695,3695,3695,3695,0
|
|
20230919,135800,1880750,3695,3695,3695,3695,0
|
|
20230919,135700,1880750,3695,3695,3695,3695,0
|
|
20230919,135600,1880750,3695,3695,3695,3695,0
|
|
20230919,135500,1880750,3695,3695,3695,3695,0
|
|
20230919,135400,1880750,3695,3695,3695,3695,0
|
|
20230919,135300,1880750,3695,3695,3695,3695,0
|
|
20230919,135200,1880750,3695,3695,3695,3695,0
|
|
20230919,135100,1880750,3695,3695,3695,3695,0
|
|
20230919,135000,1880750,3695,3695,3695,3695,0
|
|
20230919,134900,1880750,3695,3695,3695,3695,0
|
|
20230919,134800,1880750,3695,3695,3695,3695,0
|
|
20230919,134700,1880750,3695,3695,3695,3695,0
|
|
20230919,134600,1880750,3695,3660,3695,3660,3
|
|
20230919,134500,1869700,3655,3655,3655,3655,47
|
|
20230919,134400,1697915,3655,3655,3655,3655,0
|
|
20230919,134300,1697915,3655,3670,3670,3655,4
|
|
20230919,134200,1683265,3690,3690,3690,3690,0
|
|
20230919,134100,1683265,3690,3690,3690,3690,0
|
|
20230919,134000,1683265,3690,3690,3690,3690,0
|
|
20230919,133900,1683265,3690,3690,3690,3690,0
|
|
20230919,133800,1683265,3690,3690,3690,3690,0
|
|
20230919,133700,1683265,3690,3690,3690,3690,0
|
|
20230919,133600,1683265,3690,3690,3690,3690,0
|
|
20230919,133500,1683265,3690,3690,3690,3690,0
|
|
20230919,133400,1683265,3690,3690,3690,3690,0
|
|
20230919,133300,1683265,3690,3690,3690,3690,0
|
|
20230919,133200,1683265,3690,3690,3690,3690,0
|
|
20230919,133100,1683265,3690,3690,3690,3690,0
|
|
20230919,133000,1683265,3690,3690,3690,3690,0
|
|
20230919,132900,1683265,3690,3690,3690,3690,0
|
|
20230919,132800,1683265,3690,3690,3690,3690,0
|
|
20230919,132700,1683265,3690,3690,3690,3690,0
|
|
20230919,132600,1683265,3690,3690,3690,3690,0
|
|
20230919,132500,1683265,3690,3690,3690,3690,0
|
|
20230919,132400,1683265,3690,3690,3690,3690,0
|
|
20230919,132300,1683265,3690,3690,3690,3690,0
|
|
20230919,132200,1683265,3690,3690,3690,3690,0
|
|
20230919,132100,1683265,3690,3690,3690,3690,0
|
|
20230919,132000,1683265,3690,3690,3690,3690,0
|
|
20230919,131900,1683265,3690,3690,3690,3690,0
|
|
20230919,131800,1683265,3690,3690,3690,3690,0
|
|
20230919,131700,1683265,3690,3690,3690,3690,0
|
|
20230919,131600,1683265,3690,3690,3690,3690,0
|
|
20230919,131500,1683265,3690,3690,3690,3690,0
|
|
20230919,131400,1683265,3690,3690,3690,3690,0
|
|
20230919,131300,1683265,3690,3690,3690,3690,0
|
|
20230919,131200,1683265,3690,3690,3690,3690,0
|
|
20230919,131100,1683265,3690,3690,3690,3690,0
|
|
20230919,131000,1683265,3690,3690,3690,3690,0
|
|
20230919,130900,1683265,3690,3690,3690,3690,0
|
|
20230919,130800,1683265,3690,3690,3690,3690,0
|
|
20230919,130700,1683265,3690,3690,3690,3690,0
|
|
20230919,130600,1683265,3690,3690,3690,3690,0
|
|
20230919,130500,1683265,3690,3690,3690,3690,0
|
|
20230919,130400,1683265,3690,3690,3690,3690,0
|
|
20230919,130300,1683265,3690,3690,3690,3690,0
|
|
20230919,130200,1683265,3690,3690,3690,3690,0
|
|
20230919,130100,1683265,3690,3690,3690,3690,0
|
|
20230919,130000,1683265,3690,3690,3690,3690,0
|
|
20230919,125900,1683265,3690,3690,3690,3690,0
|
|
20230919,125800,1683265,3690,3690,3690,3690,0
|
|
20230919,125700,1683265,3690,3690,3690,3690,0
|
|
20230919,125600,1683265,3690,3690,3690,3690,0
|
|
20230919,125500,1683265,3690,3690,3690,3690,0
|
|
20230919,125400,1683265,3690,3690,3690,3690,0
|
|
20230919,125300,1683265,3690,3690,3690,3690,0
|
|
20230919,125200,1683265,3690,3690,3690,3690,0
|
|
20230919,125100,1683265,3690,3690,3690,3690,0
|
|
20230919,125000,1683265,3690,3690,3690,3690,0
|
|
20230919,124900,1683265,3690,3690,3690,3690,0
|
|
20230919,124800,1683265,3690,3690,3690,3690,0
|
|
20230919,124700,1683265,3690,3690,3690,3690,0
|
|
20230919,124600,1683265,3690,3690,3690,3690,0
|
|
20230919,124500,1683265,3690,3690,3690,3690,0
|
|
20230919,124400,1683265,3690,3690,3690,3690,1
|
|
20230919,124300,1679575,3695,3695,3695,3695,0
|
|
20230919,124200,1679575,3695,3695,3695,3695,0
|
|
20230919,124100,1679575,3695,3695,3695,3695,0
|
|
20230919,124000,1679575,3695,3695,3695,3695,0
|
|
20230919,123900,1679575,3695,3695,3695,3695,0
|
|
20230919,123800,1679575,3695,3695,3695,3695,0
|
|
20230919,123700,1679575,3695,3695,3695,3695,0
|
|
20230919,123600,1679575,3695,3695,3695,3695,0
|
|
20230919,123500,1679575,3695,3695,3695,3695,0
|
|
20230919,123400,1679575,3695,3695,3695,3695,0
|
|
20230919,123300,1679575,3695,3695,3695,3695,0
|
|
20230919,123200,1679575,3695,3695,3695,3695,0
|
|
20230919,123100,1679575,3695,3695,3695,3695,0
|
|
20230919,123000,1679575,3695,3695,3695,3695,0
|
|
20230919,122900,1679575,3695,3695,3695,3695,0
|
|
20230919,122800,1679575,3695,3695,3695,3695,0
|
|
20230919,122700,1679575,3695,3695,3695,3695,0
|
|
20230919,122600,1679575,3695,3695,3695,3695,0
|
|
20230919,122500,1679575,3695,3695,3695,3695,0
|
|
20230919,122400,1679575,3695,3695,3695,3695,0
|
|
20230919,122300,1679575,3695,3695,3695,3695,0
|
|
20230919,122200,1679575,3695,3695,3695,3695,0
|
|
20230919,122100,1679575,3695,3695,3695,3695,0
|
|
20230919,122000,1679575,3695,3695,3695,3695,0
|
|
20230919,121900,1679575,3695,3695,3695,3695,0
|
|
20230919,121800,1679575,3695,3695,3695,3695,0
|
|
20230919,121700,1679575,3695,3695,3695,3695,0
|
|
20230919,121600,1679575,3695,3695,3695,3695,0
|
|
20230919,121500,1679575,3695,3695,3695,3695,0
|
|
20230919,121400,1679575,3695,3695,3695,3695,0
|
|
20230919,121300,1679575,3695,3695,3695,3695,0
|
|
20230919,121200,1679575,3695,3695,3695,3695,0
|
|
20230919,121100,1679575,3695,3695,3695,3695,0
|
|
20230919,121000,1679575,3695,3695,3695,3695,0
|
|
20230919,120900,1679575,3695,3695,3695,3695,0
|
|
20230919,120800,1679575,3695,3695,3695,3695,0
|
|
20230919,120700,1679575,3695,3695,3695,3695,0
|
|
20230919,120600,1679575,3695,3695,3695,3695,0
|
|
20230919,120500,1679575,3695,3695,3695,3695,0
|
|
20230919,120400,1679575,3695,3695,3695,3695,0
|
|
20230919,120300,1679575,3695,3695,3695,3695,0
|
|
20230919,120200,1679575,3695,3695,3695,3695,0
|
|
20230919,120100,1679575,3695,3695,3695,3695,0
|
|
20230919,120000,1679575,3695,3695,3695,3695,0
|
|
20230919,115900,1679575,3695,3695,3695,3695,0
|
|
20230919,115800,1679575,3695,3695,3695,3695,0
|
|
20230919,115700,1679575,3695,3695,3695,3695,0
|
|
20230919,115600,1679575,3695,3695,3695,3695,0
|
|
20230919,115500,1679575,3695,3695,3695,3695,0
|
|
20230919,115400,1679575,3695,3695,3695,3695,0
|
|
20230919,115300,1679575,3695,3695,3695,3695,0
|
|
20230919,115200,1679575,3695,3695,3695,3695,0
|
|
20230919,115100,1679575,3695,3695,3695,3695,0
|
|
20230919,115000,1679575,3695,3695,3695,3695,0
|
|
20230919,114900,1679575,3695,3695,3695,3695,0
|
|
20230919,114800,1679575,3695,3695,3695,3695,0
|
|
20230919,114700,1679575,3695,3695,3695,3695,0
|
|
20230919,114600,1679575,3695,3695,3695,3695,0
|
|
20230919,114500,1679575,3695,3695,3695,3695,0
|
|
20230919,114400,1679575,3695,3695,3695,3695,0
|
|
20230919,114300,1679575,3695,3695,3695,3695,0
|
|
20230919,114200,1679575,3695,3695,3695,3695,0
|
|
20230919,114100,1679575,3695,3695,3695,3695,0
|
|
20230919,114000,1679575,3695,3695,3695,3695,0
|
|
20230919,113900,1679575,3695,3695,3695,3695,0
|
|
20230919,113800,1679575,3695,3695,3695,3695,0
|
|
20230919,113700,1679575,3695,3695,3695,3695,0
|
|
20230919,113600,1679575,3695,3695,3695,3695,0
|
|
20230919,113500,1679575,3695,3695,3695,3695,0
|
|
20230919,113400,1679575,3695,3695,3695,3695,0
|
|
20230919,113300,1679575,3695,3695,3695,3695,0
|
|
20230919,113200,1679575,3695,3695,3695,3695,0
|
|
20230919,113100,1679575,3695,3695,3695,3695,0
|
|
20230919,113000,1679575,3695,3695,3695,3695,0
|
|
20230919,112900,1679575,3695,3695,3695,3695,0
|
|
20230919,112800,1679575,3695,3695,3695,3695,0
|
|
20230919,112700,1679575,3695,3660,3695,3660,36
|
|
20230919,112600,1547480,3655,3655,3655,3655,15
|
|
20230919,112500,1492655,3655,3655,3655,3655,0
|
|
20230919,112400,1492655,3655,3655,3655,3655,10
|
|
20230919,112300,1456105,3655,3655,3655,3655,0
|
|
20230919,112200,1456105,3655,3655,3655,3655,0
|
|
20230919,112100,1456105,3655,3655,3655,3655,0
|
|
20230919,112000,1456105,3655,3655,3655,3655,0
|
|
20230919,111900,1456105,3655,3655,3655,3655,0
|
|
20230919,111800,1456105,3655,3655,3655,3655,0
|
|
20230919,111700,1456105,3655,3655,3655,3655,0
|
|
20230919,111600,1456105,3655,3655,3655,3655,0
|
|
20230919,111500,1456105,3655,3655,3655,3655,0
|
|
20230919,111400,1456105,3655,3655,3655,3655,0
|
|
20230919,111300,1456105,3655,3655,3655,3655,0
|
|
20230919,111200,1456105,3655,3655,3655,3655,0
|
|
20230919,111100,1456105,3655,3655,3655,3655,3
|
|
20230919,111000,1445140,3660,3660,3660,3660,0
|
|
20230919,110900,1445140,3660,3660,3660,3660,0
|
|
20230919,110800,1445140,3660,3660,3660,3660,0
|
|
20230919,110700,1445140,3660,3660,3660,3660,0
|
|
20230919,110600,1445140,3660,3660,3660,3660,0
|
|
20230919,110500,1445140,3660,3660,3660,3660,0
|
|
20230919,110400,1445140,3660,3660,3660,3660,0
|
|
20230919,110300,1445140,3660,3660,3660,3660,0
|
|
20230919,110200,1445140,3660,3660,3660,3660,0
|
|
20230919,110100,1445140,3660,3660,3660,3660,0
|
|
20230919,110000,1445140,3660,3660,3660,3660,0
|
|
20230919,105900,1445140,3660,3660,3660,3660,0
|
|
20230919,105800,1445140,3660,3660,3660,3660,0
|
|
20230919,105700,1445140,3660,3660,3660,3660,0
|
|
20230919,105600,1445140,3660,3660,3660,3660,0
|
|
20230919,105500,1445140,3660,3660,3660,3660,0
|
|
20230919,105400,1445140,3660,3660,3660,3660,0
|
|
20230919,105300,1445140,3660,3660,3660,3660,0
|
|
20230919,105200,1445140,3660,3660,3660,3660,0
|
|
20230919,105100,1445140,3660,3660,3660,3660,0
|
|
20230919,105000,1445140,3660,3660,3660,3660,0
|
|
20230919,104900,1445140,3660,3660,3660,3660,0
|
|
20230919,104800,1445140,3660,3660,3660,3660,0
|
|
20230919,104700,1445140,3660,3660,3660,3660,0
|
|
20230919,104600,1445140,3660,3660,3660,3660,0
|
|
20230919,104500,1445140,3660,3660,3660,3660,0
|
|
20230919,104400,1445140,3660,3660,3660,3660,0
|
|
20230919,104300,1445140,3660,3660,3660,3660,0
|
|
20230919,104200,1445140,3660,3660,3660,3660,0
|
|
20230919,104100,1445140,3660,3660,3660,3660,0
|
|
20230919,104000,1445140,3660,3660,3660,3660,0
|
|
20230919,103900,1445140,3660,3660,3660,3660,0
|
|
20230919,103800,1445140,3660,3660,3660,3660,0
|
|
20230919,103700,1445140,3660,3660,3660,3660,0
|
|
20230919,103600,1445140,3660,3660,3660,3660,0
|
|
20230919,103500,1445140,3660,3660,3660,3660,0
|
|
20230919,103400,1445140,3660,3660,3660,3660,0
|
|
20230919,103300,1445140,3660,3660,3660,3660,0
|
|
20230919,103200,1445140,3660,3660,3660,3660,0
|
|
20230919,103100,1445140,3660,3660,3660,3660,0
|
|
20230919,103000,1445140,3660,3660,3660,3660,0
|
|
20230919,102900,1445140,3660,3660,3660,3660,0
|
|
20230919,102800,1445140,3660,3660,3660,3660,0
|
|
20230919,102700,1445140,3660,3660,3660,3660,0
|
|
20230919,102600,1445140,3660,3660,3660,3660,0
|
|
20230919,102500,1445140,3660,3660,3660,3660,0
|
|
20230919,102400,1445140,3660,3660,3660,3660,0
|
|
20230919,102300,1445140,3660,3660,3660,3660,0
|
|
20230919,102200,1445140,3660,3660,3660,3660,0
|
|
20230919,102100,1445140,3660,3660,3660,3660,0
|
|
20230919,102000,1445140,3660,3660,3660,3660,0
|
|
20230919,101900,1445140,3660,3660,3660,3660,0
|
|
20230919,101800,1445140,3660,3660,3660,3660,0
|
|
20230919,101700,1445140,3660,3660,3660,3660,0
|
|
20230919,101600,1445140,3660,3660,3660,3660,0
|
|
20230919,101500,1445140,3660,3660,3660,3660,0
|
|
20230919,101400,1445140,3660,3660,3660,3660,0
|
|
20230919,101300,1445140,3660,3660,3660,3660,0
|
|
20230919,101200,1445140,3660,3660,3660,3660,0
|
|
20230919,101100,1445140,3660,3660,3660,3660,0
|
|
20230919,101000,1445140,3660,3660,3660,3660,0
|
|
20230919,100900,1445140,3660,3660,3660,3660,0
|
|
20230919,100800,1445140,3660,3660,3660,3660,0
|
|
20230919,100700,1445140,3660,3660,3660,3660,0
|
|
20230919,100600,1445140,3660,3660,3660,3660,0
|
|
20230919,100500,1445140,3660,3660,3660,3660,0
|
|
20230919,100400,1445140,3660,3660,3660,3660,0
|
|
20230919,100300,1445140,3660,3660,3660,3660,0
|
|
20230919,100200,1445140,3660,3660,3660,3660,0
|
|
20230919,100100,1445140,3660,3660,3660,3660,0
|
|
20230919,100000,1445140,3660,3660,3660,3660,0
|
|
20230919,095900,1445140,3660,3660,3660,3660,0
|
|
20230919,095800,1445140,3660,3660,3660,3660,0
|
|
20230919,095700,1445140,3660,3660,3660,3660,0
|
|
20230919,095600,1445140,3660,3660,3660,3660,0
|
|
20230919,095500,1445140,3660,3660,3660,3660,0
|
|
20230919,095400,1445140,3660,3660,3660,3660,0
|
|
20230919,095300,1445140,3660,3660,3660,3660,0
|
|
20230919,095200,1445140,3660,3660,3660,3660,0
|
|
20230919,095100,1445140,3660,3660,3660,3660,0
|
|
20230919,095000,1445140,3660,3660,3660,3660,0
|
|
20230919,094900,1445140,3660,3655,3660,3655,7
|
|
20230919,094800,1419530,3550,3550,3550,3550,0
|
|
20230919,094700,1419530,3550,3580,3580,3550,100
|
|
20230919,094600,1063830,3690,3690,3690,3690,0
|
|
20230919,094500,1063830,3690,3560,3690,3560,3
|
|
20230919,094400,1053020,3695,3690,3695,3560,101
|
|
20230919,094300,688260,3695,3695,3695,3695,3
|
|
20230919,094200,677175,3695,3695,3695,3695,0
|
|
20230919,094100,677175,3695,3695,3695,3695,0
|
|
20230919,094000,677175,3695,3695,3695,3695,0
|
|
20230919,093900,677175,3695,3695,3695,3695,0
|
|
20230919,093800,677175,3695,3695,3695,3695,0
|
|
20230919,093700,677175,3695,3695,3695,3695,7
|
|
20230919,093600,651310,3695,3695,3695,3695,0
|
|
20230919,093500,651310,3695,3695,3695,3695,0
|
|
20230919,093400,651310,3695,3695,3695,3695,0
|
|
20230919,093300,651310,3695,3695,3695,3695,0
|
|
20230919,093200,651310,3695,3695,3695,3695,2
|
|
20230919,093100,643920,3695,3695,3695,3695,8
|
|
20230919,093000,614360,3730,3730,3730,3730,0
|
|
20230919,092900,614360,3730,3730,3730,3730,0
|
|
20230919,092800,614360,3730,3730,3730,3730,0
|
|
20230919,092700,614360,3730,3730,3730,3730,0
|
|
20230919,092600,614360,3730,3730,3730,3730,0
|
|
20230919,092500,614360,3730,3730,3730,3730,0
|
|
20230919,092400,614360,3730,3730,3730,3730,0
|
|
20230919,092300,614360,3730,3730,3730,3730,0
|
|
20230919,092200,614360,3730,3730,3730,3730,0
|
|
20230919,092100,614360,3730,3730,3730,3730,0
|
|
20230919,092000,614360,3730,3730,3730,3730,0
|
|
20230919,091900,614360,3730,3730,3730,3730,0
|
|
20230919,091800,614360,3730,3730,3730,3730,0
|
|
20230919,091700,614360,3730,3730,3730,3730,0
|
|
20230919,091600,614360,3730,3730,3730,3730,0
|
|
20230919,091500,614360,3730,3730,3730,3730,0
|
|
20230919,091400,614360,3730,3730,3730,3730,0
|
|
20230919,091300,614360,3730,3700,3730,3695,161
|
|
20230919,091200,18500,3700,3700,3700,3700,0
|
|
20230919,091100,18500,3700,3700,3700,3700,0
|
|
20230919,091000,18500,3700,3700,3700,3700,0
|
|
20230919,090900,18500,3700,3700,3700,3700,0
|
|
20230919,090800,18500,3700,3700,3700,3700,0
|
|
20230919,090700,18500,3700,3700,3700,3700,0
|
|
20230919,090600,18500,3700,3700,3700,3700,0
|
|
20230919,090500,18500,3700,3700,3700,3700,0
|
|
20230919,090400,18500,3700,3700,3700,3700,0
|
|
20230919,090300,18500,3700,3700,3700,3700,0
|
|
20230919,090200,18500,3700,3700,3700,3700,0
|
|
20230919,090100,18500,3700,3700,3700,3700,0
|
|
20230919,090000,18500,3700,3700,3700,3700,5
|