664 lines
29 KiB
CSV
664 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200100,718470,3615,3615,3615,3615,6
|
|
20230921,200000,718470,3615,3615,3615,3615,0
|
|
20230921,195900,718470,3615,3615,3615,3615,0
|
|
20230921,195800,718470,3615,3615,3615,3615,0
|
|
20230921,195700,718470,3615,3615,3615,3615,0
|
|
20230921,195600,718470,3615,3615,3615,3615,0
|
|
20230921,195500,718470,3615,3615,3615,3615,0
|
|
20230921,195400,718470,3615,3615,3615,3615,0
|
|
20230921,195300,718470,3615,3615,3615,3615,0
|
|
20230921,195200,718470,3615,3615,3615,3615,0
|
|
20230921,195100,718470,3615,3615,3615,3615,0
|
|
20230921,195000,718470,3615,3615,3615,3615,0
|
|
20230921,194900,718470,3615,3615,3615,3615,0
|
|
20230921,194800,718470,3615,3615,3615,3615,0
|
|
20230921,194700,718470,3615,3615,3615,3615,0
|
|
20230921,194600,718470,3615,3615,3615,3615,0
|
|
20230921,194500,718470,3615,3615,3615,3615,0
|
|
20230921,194400,718470,3615,3615,3615,3615,0
|
|
20230921,194300,718470,3615,3615,3615,3615,0
|
|
20230921,194200,718470,3615,3615,3615,3615,0
|
|
20230921,194100,718470,3615,3615,3615,3615,0
|
|
20230921,194000,718470,3615,3615,3615,3615,0
|
|
20230921,193900,718470,3615,3615,3615,3615,0
|
|
20230921,193800,718470,3615,3615,3615,3615,0
|
|
20230921,193700,718470,3615,3615,3615,3615,0
|
|
20230921,193600,718470,3615,3615,3615,3615,0
|
|
20230921,193500,718470,3615,3615,3615,3615,0
|
|
20230921,193400,718470,3615,3615,3615,3615,0
|
|
20230921,193300,718470,3615,3615,3615,3615,0
|
|
20230921,193200,718470,3615,3615,3615,3615,0
|
|
20230921,193100,718470,3615,3615,3615,3615,6
|
|
20230921,193000,718470,3615,3615,3615,3615,0
|
|
20230921,192900,718470,3615,3615,3615,3615,0
|
|
20230921,192800,718470,3615,3615,3615,3615,0
|
|
20230921,192700,718470,3615,3615,3615,3615,0
|
|
20230921,192600,718470,3615,3615,3615,3615,0
|
|
20230921,192500,718470,3615,3615,3615,3615,0
|
|
20230921,192400,718470,3615,3615,3615,3615,0
|
|
20230921,192300,718470,3615,3615,3615,3615,0
|
|
20230921,192200,718470,3615,3615,3615,3615,0
|
|
20230921,192100,718470,3615,3615,3615,3615,0
|
|
20230921,192000,718470,3615,3615,3615,3615,0
|
|
20230921,191900,718470,3615,3615,3615,3615,0
|
|
20230921,191800,718470,3615,3615,3615,3615,0
|
|
20230921,191700,718470,3615,3615,3615,3615,0
|
|
20230921,191600,718470,3615,3615,3615,3615,0
|
|
20230921,191500,718470,3615,3615,3615,3615,0
|
|
20230921,191400,718470,3615,3615,3615,3615,0
|
|
20230921,191300,718470,3615,3615,3615,3615,0
|
|
20230921,191200,718470,3615,3615,3615,3615,0
|
|
20230921,191100,718470,3615,3615,3615,3615,0
|
|
20230921,191000,718470,3615,3615,3615,3615,0
|
|
20230921,190900,718470,3615,3615,3615,3615,0
|
|
20230921,190800,718470,3615,3615,3615,3615,0
|
|
20230921,190700,718470,3615,3615,3615,3615,0
|
|
20230921,190600,718470,3615,3615,3615,3615,0
|
|
20230921,190500,718470,3615,3615,3615,3615,0
|
|
20230921,190400,718470,3615,3615,3615,3615,0
|
|
20230921,190300,718470,3615,3615,3615,3615,0
|
|
20230921,190200,718470,3615,3615,3615,3615,0
|
|
20230921,190100,718470,3615,3615,3615,3615,6
|
|
20230921,190000,718470,3615,3615,3615,3615,0
|
|
20230921,185900,718470,3615,3615,3615,3615,0
|
|
20230921,185800,718470,3615,3615,3615,3615,0
|
|
20230921,185700,718470,3615,3615,3615,3615,0
|
|
20230921,185600,718470,3615,3615,3615,3615,0
|
|
20230921,185500,718470,3615,3615,3615,3615,0
|
|
20230921,185400,718470,3615,3615,3615,3615,0
|
|
20230921,185300,718470,3615,3615,3615,3615,0
|
|
20230921,185200,718470,3615,3615,3615,3615,0
|
|
20230921,185100,718470,3615,3615,3615,3615,0
|
|
20230921,185000,718470,3615,3615,3615,3615,0
|
|
20230921,184900,718470,3615,3615,3615,3615,0
|
|
20230921,184800,718470,3615,3615,3615,3615,0
|
|
20230921,184700,718470,3615,3615,3615,3615,0
|
|
20230921,184600,718470,3615,3615,3615,3615,0
|
|
20230921,184500,718470,3615,3615,3615,3615,0
|
|
20230921,184400,718470,3615,3615,3615,3615,0
|
|
20230921,184300,718470,3615,3615,3615,3615,0
|
|
20230921,184200,718470,3615,3615,3615,3615,0
|
|
20230921,184100,718470,3615,3615,3615,3615,0
|
|
20230921,184000,718470,3615,3615,3615,3615,0
|
|
20230921,183900,718470,3615,3615,3615,3615,0
|
|
20230921,183800,718470,3615,3615,3615,3615,0
|
|
20230921,183700,718470,3615,3615,3615,3615,0
|
|
20230921,183600,718470,3615,3615,3615,3615,0
|
|
20230921,183500,718470,3615,3615,3615,3615,0
|
|
20230921,183400,718470,3615,3615,3615,3615,0
|
|
20230921,183300,718470,3615,3615,3615,3615,0
|
|
20230921,183200,718470,3615,3615,3615,3615,0
|
|
20230921,183100,718470,3615,3615,3615,3615,6
|
|
20230921,183000,718470,3615,3615,3615,3615,0
|
|
20230921,182900,718470,3615,3615,3615,3615,0
|
|
20230921,182800,718470,3615,3615,3615,3615,0
|
|
20230921,182700,718470,3615,3615,3615,3615,0
|
|
20230921,182600,718470,3615,3615,3615,3615,0
|
|
20230921,182500,718470,3615,3615,3615,3615,0
|
|
20230921,182400,718470,3615,3615,3615,3615,0
|
|
20230921,182300,718470,3615,3615,3615,3615,0
|
|
20230921,182200,718470,3615,3615,3615,3615,0
|
|
20230921,182100,718470,3615,3615,3615,3615,0
|
|
20230921,182000,718470,3615,3615,3615,3615,0
|
|
20230921,181900,718470,3615,3615,3615,3615,0
|
|
20230921,181800,718470,3615,3615,3615,3615,0
|
|
20230921,181700,718470,3615,3615,3615,3615,0
|
|
20230921,181600,718470,3615,3615,3615,3615,0
|
|
20230921,181500,718470,3615,3615,3615,3615,0
|
|
20230921,181400,718470,3615,3615,3615,3615,0
|
|
20230921,181300,718470,3615,3615,3615,3615,0
|
|
20230921,181200,718470,3615,3615,3615,3615,0
|
|
20230921,181100,718470,3615,3615,3615,3615,0
|
|
20230921,181000,718470,3615,3615,3615,3615,0
|
|
20230921,180900,718470,3615,3615,3615,3615,0
|
|
20230921,180800,718470,3615,3615,3615,3615,0
|
|
20230921,180700,718470,3615,3615,3615,3615,0
|
|
20230921,180600,718470,3615,3615,3615,3615,0
|
|
20230921,180500,718470,3615,3615,3615,3615,0
|
|
20230921,180400,718470,3615,3615,3615,3615,0
|
|
20230921,180300,718470,3615,3615,3615,3615,0
|
|
20230921,180200,718470,3615,3615,3615,3615,0
|
|
20230921,180100,718470,3615,3615,3615,3615,6
|
|
20230921,180000,718470,3615,3615,3615,3615,0
|
|
20230921,175900,718470,3615,3615,3615,3615,0
|
|
20230921,175800,718470,3615,3615,3615,3615,0
|
|
20230921,175700,718470,3615,3615,3615,3615,0
|
|
20230921,175600,718470,3615,3615,3615,3615,0
|
|
20230921,175500,718470,3615,3615,3615,3615,0
|
|
20230921,175400,718470,3615,3615,3615,3615,0
|
|
20230921,175300,718470,3615,3615,3615,3615,0
|
|
20230921,175200,718470,3615,3615,3615,3615,0
|
|
20230921,175100,718470,3615,3615,3615,3615,0
|
|
20230921,175000,718470,3615,3615,3615,3615,0
|
|
20230921,174900,718470,3615,3615,3615,3615,0
|
|
20230921,174800,718470,3615,3615,3615,3615,0
|
|
20230921,174700,718470,3615,3615,3615,3615,0
|
|
20230921,174600,718470,3615,3615,3615,3615,0
|
|
20230921,174500,718470,3615,3615,3615,3615,0
|
|
20230921,174400,718470,3615,3615,3615,3615,0
|
|
20230921,174300,718470,3615,3615,3615,3615,0
|
|
20230921,174200,718470,3615,3615,3615,3615,0
|
|
20230921,174100,718470,3615,3615,3615,3615,0
|
|
20230921,174000,718470,3615,3615,3615,3615,0
|
|
20230921,173900,718470,3615,3615,3615,3615,0
|
|
20230921,173800,718470,3615,3615,3615,3615,0
|
|
20230921,173700,718470,3615,3615,3615,3615,0
|
|
20230921,173600,718470,3615,3615,3615,3615,0
|
|
20230921,173500,718470,3615,3615,3615,3615,0
|
|
20230921,173400,718470,3615,3615,3615,3615,0
|
|
20230921,173300,718470,3615,3615,3615,3615,0
|
|
20230921,173200,718470,3615,3615,3615,3615,0
|
|
20230921,173100,718470,3615,3615,3615,3615,6
|
|
20230921,173000,718470,3615,3615,3615,3615,0
|
|
20230921,172900,718470,3615,3615,3615,3615,0
|
|
20230921,172800,718470,3615,3615,3615,3615,0
|
|
20230921,172700,718470,3615,3615,3615,3615,0
|
|
20230921,172600,718470,3615,3615,3615,3615,0
|
|
20230921,172500,718470,3615,3615,3615,3615,0
|
|
20230921,172400,718470,3615,3615,3615,3615,0
|
|
20230921,172300,718470,3615,3615,3615,3615,0
|
|
20230921,172200,718470,3615,3615,3615,3615,0
|
|
20230921,172100,718470,3615,3615,3615,3615,0
|
|
20230921,172000,718470,3615,3615,3615,3615,0
|
|
20230921,171900,718470,3615,3615,3615,3615,0
|
|
20230921,171800,718470,3615,3615,3615,3615,0
|
|
20230921,171700,718470,3615,3615,3615,3615,0
|
|
20230921,171600,718470,3615,3615,3615,3615,0
|
|
20230921,171500,718470,3615,3615,3615,3615,0
|
|
20230921,171400,718470,3615,3615,3615,3615,0
|
|
20230921,171300,718470,3615,3615,3615,3615,0
|
|
20230921,171200,718470,3615,3615,3615,3615,0
|
|
20230921,171100,718470,3615,3615,3615,3615,0
|
|
20230921,171000,718470,3615,3615,3615,3615,0
|
|
20230921,170900,718470,3615,3615,3615,3615,0
|
|
20230921,170800,718470,3615,3615,3615,3615,0
|
|
20230921,170700,718470,3615,3615,3615,3615,0
|
|
20230921,170600,718470,3615,3615,3615,3615,0
|
|
20230921,170500,718470,3615,3615,3615,3615,0
|
|
20230921,170400,718470,3615,3615,3615,3615,0
|
|
20230921,170300,718470,3615,3615,3615,3615,0
|
|
20230921,170200,718470,3615,3615,3615,3615,0
|
|
20230921,170100,718470,3615,3615,3615,3615,6
|
|
20230921,170000,718470,3615,3615,3615,3615,0
|
|
20230921,165900,718470,3615,3615,3615,3615,0
|
|
20230921,165800,718470,3615,3615,3615,3615,0
|
|
20230921,165700,718470,3615,3615,3615,3615,0
|
|
20230921,165600,718470,3615,3615,3615,3615,0
|
|
20230921,165500,718470,3615,3615,3615,3615,0
|
|
20230921,165400,718470,3615,3615,3615,3615,0
|
|
20230921,165300,718470,3615,3615,3615,3615,0
|
|
20230921,165200,718470,3615,3615,3615,3615,0
|
|
20230921,165100,718470,3615,3615,3615,3615,0
|
|
20230921,165000,718470,3615,3615,3615,3615,0
|
|
20230921,164900,718470,3615,3615,3615,3615,0
|
|
20230921,164800,718470,3615,3615,3615,3615,0
|
|
20230921,164700,718470,3615,3615,3615,3615,0
|
|
20230921,164600,718470,3615,3615,3615,3615,0
|
|
20230921,164500,718470,3615,3615,3615,3615,0
|
|
20230921,164400,718470,3615,3615,3615,3615,0
|
|
20230921,164300,718470,3615,3615,3615,3615,0
|
|
20230921,164200,718470,3615,3615,3615,3615,0
|
|
20230921,164100,718470,3615,3615,3615,3615,0
|
|
20230921,164000,718470,3615,3615,3615,3615,0
|
|
20230921,163900,718470,3615,3615,3615,3615,0
|
|
20230921,163800,718470,3615,3615,3615,3615,0
|
|
20230921,163700,718470,3615,3615,3615,3615,0
|
|
20230921,163600,718470,3615,3615,3615,3615,0
|
|
20230921,163500,718470,3615,3615,3615,3615,0
|
|
20230921,163400,718470,3615,3615,3615,3615,0
|
|
20230921,163300,718470,3615,3615,3615,3615,0
|
|
20230921,163200,718470,3615,3615,3615,3615,0
|
|
20230921,163100,718470,3615,3615,3615,3615,6
|
|
20230921,163000,718470,3615,3615,3615,3615,0
|
|
20230921,162900,718470,3615,3615,3615,3615,0
|
|
20230921,162800,718470,3615,3615,3615,3615,0
|
|
20230921,162700,718470,3615,3615,3615,3615,0
|
|
20230921,162600,718470,3615,3615,3615,3615,0
|
|
20230921,162500,718470,3615,3615,3615,3615,0
|
|
20230921,162400,718470,3615,3615,3615,3615,0
|
|
20230921,162300,718470,3615,3615,3615,3615,0
|
|
20230921,162200,718470,3615,3615,3615,3615,0
|
|
20230921,162100,718470,3615,3615,3615,3615,0
|
|
20230921,162000,718470,3615,3615,3615,3615,0
|
|
20230921,161900,718470,3615,3615,3615,3615,0
|
|
20230921,161800,718470,3615,3615,3615,3615,0
|
|
20230921,161700,718470,3615,3615,3615,3615,0
|
|
20230921,161600,718470,3615,3615,3615,3615,0
|
|
20230921,161500,718470,3615,3615,3615,3615,0
|
|
20230921,161400,718470,3615,3615,3615,3615,0
|
|
20230921,161300,718470,3615,3615,3615,3615,0
|
|
20230921,161200,718470,3615,3615,3615,3615,0
|
|
20230921,161100,718470,3615,3615,3615,3615,0
|
|
20230921,161000,718470,3615,3615,3615,3615,0
|
|
20230921,160900,718470,3615,3615,3615,3615,0
|
|
20230921,160800,718470,3615,3615,3615,3615,0
|
|
20230921,160700,718470,3615,3615,3615,3615,0
|
|
20230921,160600,718470,3615,3615,3615,3615,0
|
|
20230921,160500,718470,3615,3615,3615,3615,0
|
|
20230921,160400,718470,3615,3615,3615,3615,0
|
|
20230921,160300,718470,3615,3615,3615,3615,0
|
|
20230921,160200,718470,3615,3615,3615,3615,0
|
|
20230921,160100,718470,3615,3615,3615,3615,6
|
|
20230921,160000,718470,3615,3615,3615,3615,0
|
|
20230921,155900,718470,3615,3615,3615,3615,0
|
|
20230921,155800,718470,3615,3615,3615,3615,0
|
|
20230921,155700,718470,3615,3615,3615,3615,0
|
|
20230921,155600,718470,3615,3615,3615,3615,0
|
|
20230921,155500,718470,3615,3615,3615,3615,0
|
|
20230921,155400,718470,3615,3615,3615,3615,0
|
|
20230921,155300,718470,3615,3615,3615,3615,0
|
|
20230921,155200,718470,3615,3615,3615,3615,0
|
|
20230921,155100,718470,3615,3615,3615,3615,0
|
|
20230921,155000,718470,3615,3615,3615,3615,0
|
|
20230921,154900,718470,3615,3615,3615,3615,0
|
|
20230921,154800,718470,3615,3615,3615,3615,0
|
|
20230921,154700,718470,3615,3615,3615,3615,0
|
|
20230921,154600,718470,3615,3615,3615,3615,0
|
|
20230921,154500,718470,3615,3615,3615,3615,0
|
|
20230921,154400,718470,3615,3615,3615,3615,0
|
|
20230921,154300,718470,3615,3615,3615,3615,0
|
|
20230921,154200,718470,3615,3615,3615,3615,0
|
|
20230921,154100,718470,3615,3615,3615,3615,0
|
|
20230921,154000,718470,3615,3615,3615,3615,0
|
|
20230921,153900,718470,3615,3615,3615,3615,0
|
|
20230921,153800,718470,3615,3615,3615,3615,0
|
|
20230921,153700,718470,3615,3615,3615,3615,0
|
|
20230921,153600,718470,3615,3615,3615,3615,0
|
|
20230921,153500,718470,3615,3615,3615,3615,0
|
|
20230921,153400,718470,3615,3615,3615,3615,0
|
|
20230921,153300,718470,3615,3615,3615,3615,0
|
|
20230921,153200,718470,3615,3615,3615,3615,0
|
|
20230921,153100,718470,3615,3615,3615,3615,6
|
|
20230921,153000,718470,3615,3615,3615,3615,6
|
|
20230921,152900,696780,3615,3615,3615,3615,0
|
|
20230921,152800,696780,3615,3615,3615,3615,0
|
|
20230921,152700,696780,3615,3615,3615,3615,0
|
|
20230921,152600,696780,3615,3615,3615,3615,0
|
|
20230921,152500,696780,3615,3615,3615,3615,0
|
|
20230921,152400,696780,3615,3615,3615,3615,0
|
|
20230921,152300,696780,3615,3615,3615,3615,0
|
|
20230921,152200,696780,3615,3615,3615,3615,0
|
|
20230921,152100,696780,3615,3615,3615,3615,0
|
|
20230921,152000,696780,3615,3615,3615,3615,0
|
|
20230921,151900,696780,3615,3615,3615,3615,0
|
|
20230921,151800,696780,3615,3615,3615,3615,0
|
|
20230921,151700,696780,3615,3615,3615,3615,0
|
|
20230921,151600,696780,3615,3615,3615,3615,0
|
|
20230921,151500,696780,3615,3615,3615,3615,4
|
|
20230921,151400,682320,3620,3620,3620,3620,0
|
|
20230921,151300,682320,3620,3620,3620,3620,0
|
|
20230921,151200,682320,3620,3620,3620,3620,0
|
|
20230921,151100,682320,3620,3620,3620,3620,0
|
|
20230921,151000,682320,3620,3620,3620,3620,0
|
|
20230921,150900,682320,3620,3620,3620,3620,0
|
|
20230921,150800,682320,3620,3620,3620,3620,0
|
|
20230921,150700,682320,3620,3620,3620,3620,0
|
|
20230921,150600,682320,3620,3620,3620,3620,0
|
|
20230921,150500,682320,3620,3620,3620,3620,0
|
|
20230921,150400,682320,3620,3620,3620,3620,0
|
|
20230921,150300,682320,3620,3620,3620,3620,0
|
|
20230921,150200,682320,3620,3620,3620,3620,0
|
|
20230921,150100,682320,3620,3620,3620,3620,0
|
|
20230921,150000,682320,3620,3620,3620,3620,0
|
|
20230921,145900,682320,3620,3620,3620,3620,0
|
|
20230921,145800,682320,3620,3620,3620,3620,0
|
|
20230921,145700,682320,3620,3620,3620,3620,0
|
|
20230921,145600,682320,3620,3620,3620,3620,0
|
|
20230921,145500,682320,3620,3620,3620,3620,0
|
|
20230921,145400,682320,3620,3620,3620,3620,0
|
|
20230921,145300,682320,3620,3620,3620,3620,0
|
|
20230921,145200,682320,3620,3620,3620,3620,0
|
|
20230921,145100,682320,3620,3620,3620,3620,0
|
|
20230921,145000,682320,3620,3620,3620,3620,0
|
|
20230921,144900,682320,3620,3620,3620,3620,0
|
|
20230921,144800,682320,3620,3620,3620,3620,0
|
|
20230921,144700,682320,3620,3620,3620,3620,0
|
|
20230921,144600,682320,3620,3620,3620,3620,0
|
|
20230921,144500,682320,3620,3620,3620,3620,0
|
|
20230921,144400,682320,3620,3620,3620,3620,0
|
|
20230921,144300,682320,3620,3620,3620,3620,0
|
|
20230921,144200,682320,3620,3620,3620,3620,0
|
|
20230921,144100,682320,3620,3620,3620,3620,0
|
|
20230921,144000,682320,3620,3620,3620,3620,0
|
|
20230921,143900,682320,3620,3620,3620,3620,0
|
|
20230921,143800,682320,3620,3620,3620,3620,0
|
|
20230921,143700,682320,3620,3620,3620,3620,0
|
|
20230921,143600,682320,3620,3620,3620,3620,0
|
|
20230921,143500,682320,3620,3620,3620,3620,0
|
|
20230921,143400,682320,3620,3620,3620,3620,0
|
|
20230921,143300,682320,3620,3620,3620,3620,0
|
|
20230921,143200,682320,3620,3620,3620,3620,0
|
|
20230921,143100,682320,3620,3620,3620,3620,0
|
|
20230921,143000,682320,3620,3620,3620,3620,0
|
|
20230921,142900,682320,3620,3620,3620,3620,0
|
|
20230921,142800,682320,3620,3620,3620,3620,0
|
|
20230921,142700,682320,3620,3620,3620,3620,0
|
|
20230921,142600,682320,3620,3620,3620,3620,0
|
|
20230921,142500,682320,3620,3620,3620,3620,0
|
|
20230921,142400,682320,3620,3620,3620,3620,0
|
|
20230921,142300,682320,3620,3620,3620,3620,0
|
|
20230921,142200,682320,3620,3620,3620,3620,0
|
|
20230921,142100,682320,3620,3620,3620,3620,0
|
|
20230921,142000,682320,3620,3620,3620,3620,0
|
|
20230921,141900,682320,3620,3620,3620,3620,0
|
|
20230921,141800,682320,3620,3620,3620,3620,0
|
|
20230921,141700,682320,3620,3620,3620,3620,0
|
|
20230921,141600,682320,3620,3620,3620,3620,0
|
|
20230921,141500,682320,3620,3620,3620,3620,1
|
|
20230921,141400,678700,3620,3620,3620,3620,0
|
|
20230921,141300,678700,3620,3620,3620,3620,0
|
|
20230921,141200,678700,3620,3620,3620,3620,0
|
|
20230921,141100,678700,3620,3620,3620,3620,0
|
|
20230921,141000,678700,3620,3620,3620,3620,0
|
|
20230921,140900,678700,3620,3620,3620,3620,0
|
|
20230921,140800,678700,3620,3620,3620,3620,0
|
|
20230921,140700,678700,3620,3620,3620,3620,0
|
|
20230921,140600,678700,3620,3620,3620,3620,0
|
|
20230921,140500,678700,3620,3620,3620,3620,0
|
|
20230921,140400,678700,3620,3620,3620,3620,0
|
|
20230921,140300,678700,3620,3620,3620,3620,0
|
|
20230921,140200,678700,3620,3620,3620,3620,0
|
|
20230921,140100,678700,3620,3620,3620,3620,0
|
|
20230921,140000,678700,3620,3620,3620,3620,0
|
|
20230921,135900,678700,3620,3620,3620,3620,0
|
|
20230921,135800,678700,3620,3620,3620,3620,0
|
|
20230921,135700,678700,3620,3620,3620,3620,0
|
|
20230921,135600,678700,3620,3620,3620,3620,0
|
|
20230921,135500,678700,3620,3620,3620,3620,0
|
|
20230921,135400,678700,3620,3620,3620,3620,0
|
|
20230921,135300,678700,3620,3620,3620,3620,0
|
|
20230921,135200,678700,3620,3620,3620,3620,1
|
|
20230921,135100,675080,3620,3620,3620,3620,0
|
|
20230921,135000,675080,3620,3620,3620,3620,0
|
|
20230921,134900,675080,3620,3620,3620,3620,0
|
|
20230921,134800,675080,3620,3620,3620,3620,1
|
|
20230921,134700,671460,3620,3620,3620,3620,1
|
|
20230921,134600,667840,3620,3620,3620,3620,0
|
|
20230921,134500,667840,3620,3620,3620,3620,0
|
|
20230921,134400,667840,3620,3620,3620,3620,0
|
|
20230921,134300,667840,3620,3620,3620,3620,0
|
|
20230921,134200,667840,3620,3620,3620,3620,0
|
|
20230921,134100,667840,3620,3620,3620,3620,0
|
|
20230921,134000,667840,3620,3620,3620,3620,1
|
|
20230921,133900,664220,3620,3620,3620,3620,0
|
|
20230921,133800,664220,3620,3620,3620,3620,0
|
|
20230921,133700,664220,3620,3620,3620,3620,0
|
|
20230921,133600,664220,3620,3620,3620,3620,0
|
|
20230921,133500,664220,3620,3620,3620,3620,0
|
|
20230921,133400,664220,3620,3620,3620,3620,0
|
|
20230921,133300,664220,3620,3620,3620,3620,0
|
|
20230921,133200,664220,3620,3620,3620,3620,0
|
|
20230921,133100,664220,3620,3620,3620,3620,0
|
|
20230921,133000,664220,3620,3620,3620,3620,0
|
|
20230921,132900,664220,3620,3620,3620,3620,0
|
|
20230921,132800,664220,3620,3620,3620,3620,0
|
|
20230921,132700,664220,3620,3620,3620,3620,0
|
|
20230921,132600,664220,3620,3620,3620,3620,0
|
|
20230921,132500,664220,3620,3620,3620,3620,0
|
|
20230921,132400,664220,3620,3620,3620,3620,0
|
|
20230921,132300,664220,3620,3620,3620,3620,0
|
|
20230921,132200,664220,3620,3620,3620,3620,3
|
|
20230921,132100,653360,3645,3645,3645,3645,0
|
|
20230921,132000,653360,3645,3645,3645,3645,0
|
|
20230921,131900,653360,3645,3645,3645,3645,0
|
|
20230921,131800,653360,3645,3645,3645,3645,0
|
|
20230921,131700,653360,3645,3645,3645,3645,10
|
|
20230921,131600,616910,3645,3645,3645,3645,0
|
|
20230921,131500,616910,3645,3645,3645,3645,0
|
|
20230921,131400,616910,3645,3645,3645,3645,0
|
|
20230921,131300,616910,3645,3645,3645,3645,0
|
|
20230921,131200,616910,3645,3645,3645,3645,0
|
|
20230921,131100,616910,3645,3645,3645,3645,0
|
|
20230921,131000,616910,3645,3645,3645,3645,0
|
|
20230921,130900,616910,3645,3645,3645,3645,0
|
|
20230921,130800,616910,3645,3645,3645,3645,0
|
|
20230921,130700,616910,3645,3645,3645,3645,0
|
|
20230921,130600,616910,3645,3645,3645,3645,0
|
|
20230921,130500,616910,3645,3645,3645,3645,0
|
|
20230921,130400,616910,3645,3645,3645,3645,0
|
|
20230921,130300,616910,3645,3645,3645,3645,0
|
|
20230921,130200,616910,3645,3645,3645,3645,0
|
|
20230921,130100,616910,3645,3645,3645,3645,0
|
|
20230921,130000,616910,3645,3645,3645,3645,0
|
|
20230921,125900,616910,3645,3645,3645,3645,0
|
|
20230921,125800,616910,3645,3645,3645,3645,0
|
|
20230921,125700,616910,3645,3645,3645,3645,0
|
|
20230921,125600,616910,3645,3645,3645,3645,0
|
|
20230921,125500,616910,3645,3645,3645,3645,0
|
|
20230921,125400,616910,3645,3645,3645,3645,1
|
|
20230921,125300,613265,3645,3645,3645,3645,0
|
|
20230921,125200,613265,3645,3645,3645,3645,0
|
|
20230921,125100,613265,3645,3645,3645,3645,0
|
|
20230921,125000,613265,3645,3645,3645,3645,0
|
|
20230921,124900,613265,3645,3645,3645,3645,0
|
|
20230921,124800,613265,3645,3645,3645,3645,0
|
|
20230921,124700,613265,3645,3645,3645,3645,0
|
|
20230921,124600,613265,3645,3645,3645,3645,0
|
|
20230921,124500,613265,3645,3645,3645,3645,0
|
|
20230921,124400,613265,3645,3645,3645,3645,0
|
|
20230921,124300,613265,3645,3645,3645,3645,0
|
|
20230921,124200,613265,3645,3645,3645,3645,0
|
|
20230921,124100,613265,3645,3645,3645,3645,0
|
|
20230921,124000,613265,3645,3645,3645,3645,0
|
|
20230921,123900,613265,3645,3645,3645,3645,0
|
|
20230921,123800,613265,3645,3645,3645,3645,0
|
|
20230921,123700,613265,3645,3645,3645,3645,1
|
|
20230921,123600,609620,3645,3645,3645,3645,0
|
|
20230921,123500,609620,3645,3645,3645,3645,0
|
|
20230921,123400,609620,3645,3645,3645,3645,1
|
|
20230921,123300,605975,3645,3645,3645,3645,0
|
|
20230921,123200,605975,3645,3645,3645,3645,0
|
|
20230921,123100,605975,3645,3645,3645,3645,0
|
|
20230921,123000,605975,3645,3645,3645,3645,0
|
|
20230921,122900,605975,3645,3645,3645,3645,0
|
|
20230921,122800,605975,3645,3645,3645,3645,0
|
|
20230921,122700,605975,3645,3645,3645,3645,0
|
|
20230921,122600,605975,3645,3645,3645,3645,0
|
|
20230921,122500,605975,3645,3645,3645,3645,0
|
|
20230921,122400,605975,3645,3645,3645,3645,2
|
|
20230921,122300,598685,3645,3645,3645,3645,0
|
|
20230921,122200,598685,3645,3645,3645,3645,0
|
|
20230921,122100,598685,3645,3645,3645,3645,0
|
|
20230921,122000,598685,3645,3645,3645,3645,0
|
|
20230921,121900,598685,3645,3645,3645,3645,0
|
|
20230921,121800,598685,3645,3645,3645,3645,0
|
|
20230921,121700,598685,3645,3645,3645,3645,0
|
|
20230921,121600,598685,3645,3645,3645,3645,0
|
|
20230921,121500,598685,3645,3645,3645,3645,0
|
|
20230921,121400,598685,3645,3645,3645,3645,0
|
|
20230921,121300,598685,3645,3645,3645,3645,1
|
|
20230921,121200,595040,3645,3645,3645,3645,0
|
|
20230921,121100,595040,3645,3645,3645,3645,0
|
|
20230921,121000,595040,3645,3645,3645,3645,0
|
|
20230921,120900,595040,3645,3645,3645,3645,0
|
|
20230921,120800,595040,3645,3645,3645,3645,0
|
|
20230921,120700,595040,3645,3645,3645,3645,0
|
|
20230921,120600,595040,3645,3645,3645,3645,0
|
|
20230921,120500,595040,3645,3645,3645,3645,0
|
|
20230921,120400,595040,3645,3645,3645,3645,0
|
|
20230921,120300,595040,3645,3645,3645,3645,0
|
|
20230921,120200,595040,3645,3645,3645,3645,0
|
|
20230921,120100,595040,3645,3645,3645,3645,0
|
|
20230921,120000,595040,3645,3645,3645,3645,0
|
|
20230921,115900,595040,3645,3645,3645,3645,0
|
|
20230921,115800,595040,3645,3645,3645,3645,0
|
|
20230921,115700,595040,3645,3645,3645,3645,0
|
|
20230921,115600,595040,3645,3645,3645,3645,0
|
|
20230921,115500,595040,3645,3645,3645,3645,0
|
|
20230921,115400,595040,3645,3645,3645,3645,0
|
|
20230921,115300,595040,3645,3645,3645,3645,0
|
|
20230921,115200,595040,3645,3645,3645,3645,0
|
|
20230921,115100,595040,3645,3645,3645,3645,0
|
|
20230921,115000,595040,3645,3645,3645,3645,0
|
|
20230921,114900,595040,3645,3645,3645,3645,0
|
|
20230921,114800,595040,3645,3645,3645,3645,10
|
|
20230921,114700,558590,3670,3670,3670,3670,0
|
|
20230921,114600,558590,3670,3670,3670,3670,0
|
|
20230921,114500,558590,3670,3670,3670,3670,0
|
|
20230921,114400,558590,3670,3670,3670,3670,0
|
|
20230921,114300,558590,3670,3670,3670,3670,0
|
|
20230921,114200,558590,3670,3670,3670,3670,0
|
|
20230921,114100,558590,3670,3670,3670,3670,0
|
|
20230921,114000,558590,3670,3670,3670,3670,0
|
|
20230921,113900,558590,3670,3670,3670,3670,0
|
|
20230921,113800,558590,3670,3670,3670,3670,0
|
|
20230921,113700,558590,3670,3670,3670,3670,0
|
|
20230921,113600,558590,3670,3670,3670,3670,0
|
|
20230921,113500,558590,3670,3670,3670,3670,0
|
|
20230921,113400,558590,3670,3670,3670,3670,0
|
|
20230921,113300,558590,3670,3670,3670,3670,0
|
|
20230921,113200,558590,3670,3670,3670,3670,0
|
|
20230921,113100,558590,3670,3670,3670,3670,0
|
|
20230921,113000,558590,3670,3670,3670,3670,0
|
|
20230921,112900,558590,3670,3670,3670,3670,0
|
|
20230921,112800,558590,3670,3670,3670,3670,0
|
|
20230921,112700,558590,3670,3670,3670,3670,0
|
|
20230921,112600,558590,3670,3670,3670,3670,0
|
|
20230921,112500,558590,3670,3670,3670,3670,0
|
|
20230921,112400,558590,3670,3670,3670,3670,0
|
|
20230921,112300,558590,3670,3670,3670,3670,0
|
|
20230921,112200,558590,3670,3670,3670,3670,0
|
|
20230921,112100,558590,3670,3670,3670,3670,0
|
|
20230921,112000,558590,3670,3670,3670,3670,0
|
|
20230921,111900,558590,3670,3670,3670,3670,0
|
|
20230921,111800,558590,3670,3670,3670,3670,0
|
|
20230921,111700,558590,3670,3670,3670,3670,0
|
|
20230921,111600,558590,3670,3670,3670,3670,0
|
|
20230921,111500,558590,3670,3670,3670,3670,0
|
|
20230921,111400,558590,3670,3670,3670,3670,0
|
|
20230921,111300,558590,3670,3670,3670,3670,0
|
|
20230921,111200,558590,3670,3670,3670,3670,0
|
|
20230921,111100,558590,3670,3670,3670,3670,0
|
|
20230921,111000,558590,3670,3670,3670,3670,0
|
|
20230921,110900,558590,3670,3670,3670,3670,0
|
|
20230921,110800,558590,3670,3670,3670,3670,0
|
|
20230921,110700,558590,3670,3670,3670,3670,0
|
|
20230921,110600,558590,3670,3670,3670,3670,0
|
|
20230921,110500,558590,3670,3670,3670,3670,0
|
|
20230921,110400,558590,3670,3670,3670,3670,0
|
|
20230921,110300,558590,3670,3670,3670,3670,0
|
|
20230921,110200,558590,3670,3670,3670,3670,0
|
|
20230921,110100,558590,3670,3670,3670,3670,0
|
|
20230921,110000,558590,3670,3670,3670,3670,0
|
|
20230921,105900,558590,3670,3670,3670,3670,0
|
|
20230921,105800,558590,3670,3670,3670,3670,0
|
|
20230921,105700,558590,3670,3670,3670,3670,0
|
|
20230921,105600,558590,3670,3670,3670,3670,0
|
|
20230921,105500,558590,3670,3670,3670,3670,0
|
|
20230921,105400,558590,3670,3670,3670,3670,0
|
|
20230921,105300,558590,3670,3670,3670,3670,0
|
|
20230921,105200,558590,3670,3670,3670,3670,0
|
|
20230921,105100,558590,3670,3670,3670,3670,0
|
|
20230921,105000,558590,3670,3670,3670,3670,0
|
|
20230921,104900,558590,3670,3670,3670,3670,0
|
|
20230921,104800,558590,3670,3670,3670,3670,0
|
|
20230921,104700,558590,3670,3670,3670,3670,0
|
|
20230921,104600,558590,3670,3670,3670,3670,0
|
|
20230921,104500,558590,3670,3670,3670,3670,0
|
|
20230921,104400,558590,3670,3670,3670,3670,0
|
|
20230921,104300,558590,3670,3670,3670,3670,0
|
|
20230921,104200,558590,3670,3670,3670,3670,0
|
|
20230921,104100,558590,3670,3670,3670,3670,0
|
|
20230921,104000,558590,3670,3670,3670,3670,1
|
|
20230921,103900,554920,3680,3680,3680,3680,0
|
|
20230921,103800,554920,3680,3680,3680,3680,0
|
|
20230921,103700,554920,3680,3680,3680,3680,0
|
|
20230921,103600,554920,3680,3680,3680,3680,0
|
|
20230921,103500,554920,3680,3680,3680,3680,0
|
|
20230921,103400,554920,3680,3680,3680,3680,0
|
|
20230921,103300,554920,3680,3680,3680,3680,0
|
|
20230921,103200,554920,3680,3680,3680,3680,0
|
|
20230921,103100,554920,3680,3680,3680,3680,0
|
|
20230921,103000,554920,3680,3680,3680,3680,0
|
|
20230921,102900,554920,3680,3680,3680,3680,0
|
|
20230921,102800,554920,3680,3680,3680,3680,0
|
|
20230921,102700,554920,3680,3680,3680,3680,0
|
|
20230921,102600,554920,3680,3680,3680,3680,0
|
|
20230921,102500,554920,3680,3680,3680,3680,0
|
|
20230921,102400,554920,3680,3680,3680,3680,0
|
|
20230921,102300,554920,3680,3680,3680,3680,0
|
|
20230921,102200,554920,3680,3680,3680,3680,0
|
|
20230921,102100,554920,3680,3680,3680,3680,0
|
|
20230921,102000,554920,3680,3680,3680,3680,0
|
|
20230921,101900,554920,3680,3680,3680,3680,0
|
|
20230921,101800,554920,3680,3680,3680,3680,0
|
|
20230921,101700,554920,3680,3680,3680,3680,0
|
|
20230921,101600,554920,3680,3680,3680,3680,0
|
|
20230921,101500,554920,3680,3680,3680,3680,0
|
|
20230921,101400,554920,3680,3680,3680,3680,0
|
|
20230921,101300,554920,3680,3680,3680,3680,0
|
|
20230921,101200,554920,3680,3680,3680,3680,0
|
|
20230921,101100,554920,3680,3680,3680,3680,0
|
|
20230921,101000,554920,3680,3680,3680,3680,0
|
|
20230921,100900,554920,3680,3680,3680,3680,0
|
|
20230921,100800,554920,3680,3680,3680,3680,0
|
|
20230921,100700,554920,3680,3680,3680,3680,0
|
|
20230921,100600,554920,3680,3680,3680,3680,0
|
|
20230921,100500,554920,3680,3680,3680,3680,0
|
|
20230921,100400,554920,3680,3680,3680,3680,0
|
|
20230921,100300,554920,3680,3680,3680,3680,0
|
|
20230921,100200,554920,3680,3680,3680,3680,0
|
|
20230921,100100,554920,3680,3680,3680,3680,0
|
|
20230921,100000,554920,3680,3680,3680,3680,0
|
|
20230921,095900,554920,3680,3680,3680,3680,0
|
|
20230921,095800,554920,3680,3680,3680,3680,0
|
|
20230921,095700,554920,3680,3680,3680,3680,0
|
|
20230921,095600,554920,3680,3680,3680,3680,0
|
|
20230921,095500,554920,3680,3680,3680,3680,0
|
|
20230921,095400,554920,3680,3680,3680,3680,0
|
|
20230921,095300,554920,3680,3680,3680,3680,0
|
|
20230921,095200,554920,3680,3680,3680,3680,0
|
|
20230921,095100,554920,3680,3680,3680,3680,0
|
|
20230921,095000,554920,3680,3680,3680,3680,0
|
|
20230921,094900,554920,3680,3680,3680,3680,0
|
|
20230921,094800,554920,3680,3680,3680,3680,0
|
|
20230921,094700,554920,3680,3680,3680,3680,0
|
|
20230921,094600,554920,3680,3680,3680,3680,0
|
|
20230921,094500,554920,3680,3680,3680,3680,0
|
|
20230921,094400,554920,3680,3680,3680,3680,0
|
|
20230921,094300,554920,3680,3680,3680,3680,0
|
|
20230921,094200,554920,3680,3680,3680,3680,0
|
|
20230921,094100,554920,3680,3680,3680,3680,0
|
|
20230921,094000,554920,3680,3680,3680,3680,0
|
|
20230921,093900,554920,3680,3680,3680,3680,0
|
|
20230921,093800,554920,3680,3680,3680,3680,0
|
|
20230921,093700,554920,3680,3680,3680,3680,0
|
|
20230921,093600,554920,3680,3680,3680,3680,7
|
|
20230921,093500,529160,3600,3600,3600,3600,0
|
|
20230921,093400,529160,3600,3600,3600,3600,0
|
|
20230921,093300,529160,3600,3600,3600,3600,0
|
|
20230921,093200,529160,3600,3600,3600,3600,0
|
|
20230921,093100,529160,3600,3605,3605,3600,69
|
|
20230921,093000,280640,3600,3600,3600,3600,0
|
|
20230921,092900,280640,3600,3600,3600,3600,0
|
|
20230921,092800,280640,3600,3600,3600,3600,0
|
|
20230921,092700,280640,3600,3615,3615,3600,20
|
|
20230921,092600,208545,3615,3615,3615,3615,0
|
|
20230921,092500,208545,3615,3615,3615,3615,0
|
|
20230921,092400,208545,3615,3615,3615,3615,0
|
|
20230921,092300,208545,3615,3615,3615,3615,0
|
|
20230921,092200,208545,3615,3615,3615,3615,0
|
|
20230921,092100,208545,3615,3615,3615,3615,0
|
|
20230921,092000,208545,3615,3615,3615,3615,0
|
|
20230921,091900,208545,3615,3615,3615,3615,5
|
|
20230921,091800,190470,3690,3690,3690,3690,0
|
|
20230921,091700,190470,3690,3690,3690,3690,0
|
|
20230921,091600,190470,3690,3690,3690,3690,0
|
|
20230921,091500,190470,3690,3690,3690,3690,4
|
|
20230921,091400,175710,3685,3685,3685,3685,0
|
|
20230921,091300,175710,3685,3685,3685,3685,0
|
|
20230921,091200,175710,3685,3685,3685,3685,0
|
|
20230921,091100,175710,3685,3685,3685,3685,0
|
|
20230921,091000,175710,3685,3685,3685,3685,0
|
|
20230921,090900,175710,3685,3685,3685,3685,1
|
|
20230921,090800,172025,3685,3685,3685,3685,2
|
|
20230921,090700,164655,3685,3685,3685,3680,29
|
|
20230921,090600,57800,3700,3700,3700,3700,0
|
|
20230921,090500,57800,3700,3700,3700,3700,0
|
|
20230921,090400,57800,3700,3700,3700,3700,0
|
|
20230921,090300,57800,3700,3700,3700,3700,0
|
|
20230921,090200,57800,3700,3700,3700,3700,0
|
|
20230921,090100,57800,3700,3605,3700,3605,7
|
|
20230921,090000,32220,3580,3580,3580,3580,9
|