663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200000,3032780,8260,8260,8260,8260,1
|
|
20230913,195900,3032780,8260,8260,8260,8260,0
|
|
20230913,195800,3032780,8260,8260,8260,8260,0
|
|
20230913,195700,3032780,8260,8260,8260,8260,0
|
|
20230913,195600,3032780,8260,8260,8260,8260,0
|
|
20230913,195500,3032780,8260,8260,8260,8260,0
|
|
20230913,195400,3032780,8260,8260,8260,8260,0
|
|
20230913,195300,3032780,8260,8260,8260,8260,0
|
|
20230913,195200,3032780,8260,8260,8260,8260,0
|
|
20230913,195100,3032780,8260,8260,8260,8260,0
|
|
20230913,195000,3032780,8260,8260,8260,8260,0
|
|
20230913,194900,3032780,8260,8260,8260,8260,0
|
|
20230913,194800,3032780,8260,8260,8260,8260,0
|
|
20230913,194700,3032780,8260,8260,8260,8260,0
|
|
20230913,194600,3032780,8260,8260,8260,8260,0
|
|
20230913,194500,3032780,8260,8260,8260,8260,0
|
|
20230913,194400,3032780,8260,8260,8260,8260,0
|
|
20230913,194300,3032780,8260,8260,8260,8260,0
|
|
20230913,194200,3032780,8260,8260,8260,8260,0
|
|
20230913,194100,3032780,8260,8260,8260,8260,0
|
|
20230913,194000,3032780,8260,8260,8260,8260,0
|
|
20230913,193900,3032780,8260,8260,8260,8260,0
|
|
20230913,193800,3032780,8260,8260,8260,8260,0
|
|
20230913,193700,3032780,8260,8260,8260,8260,0
|
|
20230913,193600,3032780,8260,8260,8260,8260,0
|
|
20230913,193500,3032780,8260,8260,8260,8260,0
|
|
20230913,193400,3032780,8260,8260,8260,8260,0
|
|
20230913,193300,3032780,8260,8260,8260,8260,0
|
|
20230913,193200,3032780,8260,8260,8260,8260,0
|
|
20230913,193100,3032780,8260,8260,8260,8260,0
|
|
20230913,193000,3032780,8260,8260,8260,8260,1
|
|
20230913,192900,3032780,8260,8260,8260,8260,0
|
|
20230913,192800,3032780,8260,8260,8260,8260,0
|
|
20230913,192700,3032780,8260,8260,8260,8260,0
|
|
20230913,192600,3032780,8260,8260,8260,8260,0
|
|
20230913,192500,3032780,8260,8260,8260,8260,0
|
|
20230913,192400,3032780,8260,8260,8260,8260,0
|
|
20230913,192300,3032780,8260,8260,8260,8260,0
|
|
20230913,192200,3032780,8260,8260,8260,8260,0
|
|
20230913,192100,3032780,8260,8260,8260,8260,0
|
|
20230913,192000,3032780,8260,8260,8260,8260,0
|
|
20230913,191900,3032780,8260,8260,8260,8260,0
|
|
20230913,191800,3032780,8260,8260,8260,8260,0
|
|
20230913,191700,3032780,8260,8260,8260,8260,0
|
|
20230913,191600,3032780,8260,8260,8260,8260,0
|
|
20230913,191500,3032780,8260,8260,8260,8260,0
|
|
20230913,191400,3032780,8260,8260,8260,8260,0
|
|
20230913,191300,3032780,8260,8260,8260,8260,0
|
|
20230913,191200,3032780,8260,8260,8260,8260,0
|
|
20230913,191100,3032780,8260,8260,8260,8260,0
|
|
20230913,191000,3032780,8260,8260,8260,8260,0
|
|
20230913,190900,3032780,8260,8260,8260,8260,0
|
|
20230913,190800,3032780,8260,8260,8260,8260,0
|
|
20230913,190700,3032780,8260,8260,8260,8260,0
|
|
20230913,190600,3032780,8260,8260,8260,8260,0
|
|
20230913,190500,3032780,8260,8260,8260,8260,0
|
|
20230913,190400,3032780,8260,8260,8260,8260,0
|
|
20230913,190300,3032780,8260,8260,8260,8260,0
|
|
20230913,190200,3032780,8260,8260,8260,8260,0
|
|
20230913,190100,3032780,8260,8260,8260,8260,0
|
|
20230913,190000,3032780,8260,8260,8260,8260,1
|
|
20230913,185900,3032780,8260,8260,8260,8260,0
|
|
20230913,185800,3032780,8260,8260,8260,8260,0
|
|
20230913,185700,3032780,8260,8260,8260,8260,0
|
|
20230913,185600,3032780,8260,8260,8260,8260,0
|
|
20230913,185500,3032780,8260,8260,8260,8260,0
|
|
20230913,185400,3032780,8260,8260,8260,8260,0
|
|
20230913,185300,3032780,8260,8260,8260,8260,0
|
|
20230913,185200,3032780,8260,8260,8260,8260,0
|
|
20230913,185100,3032780,8260,8260,8260,8260,0
|
|
20230913,185000,3032780,8260,8260,8260,8260,0
|
|
20230913,184900,3032780,8260,8260,8260,8260,0
|
|
20230913,184800,3032780,8260,8260,8260,8260,0
|
|
20230913,184700,3032780,8260,8260,8260,8260,0
|
|
20230913,184600,3032780,8260,8260,8260,8260,0
|
|
20230913,184500,3032780,8260,8260,8260,8260,0
|
|
20230913,184400,3032780,8260,8260,8260,8260,0
|
|
20230913,184300,3032780,8260,8260,8260,8260,0
|
|
20230913,184200,3032780,8260,8260,8260,8260,0
|
|
20230913,184100,3032780,8260,8260,8260,8260,0
|
|
20230913,184000,3032780,8260,8260,8260,8260,0
|
|
20230913,183900,3032780,8260,8260,8260,8260,0
|
|
20230913,183800,3032780,8260,8260,8260,8260,0
|
|
20230913,183700,3032780,8260,8260,8260,8260,0
|
|
20230913,183600,3032780,8260,8260,8260,8260,0
|
|
20230913,183500,3032780,8260,8260,8260,8260,0
|
|
20230913,183400,3032780,8260,8260,8260,8260,0
|
|
20230913,183300,3032780,8260,8260,8260,8260,0
|
|
20230913,183200,3032780,8260,8260,8260,8260,0
|
|
20230913,183100,3032780,8260,8260,8260,8260,0
|
|
20230913,183000,3032780,8260,8260,8260,8260,1
|
|
20230913,182900,3032780,8260,8260,8260,8260,0
|
|
20230913,182800,3032780,8260,8260,8260,8260,0
|
|
20230913,182700,3032780,8260,8260,8260,8260,0
|
|
20230913,182600,3032780,8260,8260,8260,8260,0
|
|
20230913,182500,3032780,8260,8260,8260,8260,0
|
|
20230913,182400,3032780,8260,8260,8260,8260,0
|
|
20230913,182300,3032780,8260,8260,8260,8260,0
|
|
20230913,182200,3032780,8260,8260,8260,8260,0
|
|
20230913,182100,3032780,8260,8260,8260,8260,0
|
|
20230913,182000,3032780,8260,8260,8260,8260,0
|
|
20230913,181900,3032780,8260,8260,8260,8260,0
|
|
20230913,181800,3032780,8260,8260,8260,8260,0
|
|
20230913,181700,3032780,8260,8260,8260,8260,0
|
|
20230913,181600,3032780,8260,8260,8260,8260,0
|
|
20230913,181500,3032780,8260,8260,8260,8260,0
|
|
20230913,181400,3032780,8260,8260,8260,8260,0
|
|
20230913,181300,3032780,8260,8260,8260,8260,0
|
|
20230913,181200,3032780,8260,8260,8260,8260,0
|
|
20230913,181100,3032780,8260,8260,8260,8260,0
|
|
20230913,181000,3032780,8260,8260,8260,8260,0
|
|
20230913,180900,3032780,8260,8260,8260,8260,0
|
|
20230913,180800,3032780,8260,8260,8260,8260,0
|
|
20230913,180700,3032780,8260,8260,8260,8260,0
|
|
20230913,180600,3032780,8260,8260,8260,8260,0
|
|
20230913,180500,3032780,8260,8260,8260,8260,0
|
|
20230913,180400,3032780,8260,8260,8260,8260,0
|
|
20230913,180300,3032780,8260,8260,8260,8260,0
|
|
20230913,180200,3032780,8260,8260,8260,8260,0
|
|
20230913,180100,3032780,8260,8260,8260,8260,0
|
|
20230913,180000,3032780,8260,8260,8260,8260,1
|
|
20230913,175900,3032780,8260,8260,8260,8260,0
|
|
20230913,175800,3032780,8260,8260,8260,8260,0
|
|
20230913,175700,3032780,8260,8260,8260,8260,0
|
|
20230913,175600,3032780,8260,8260,8260,8260,0
|
|
20230913,175500,3032780,8260,8260,8260,8260,0
|
|
20230913,175400,3032780,8260,8260,8260,8260,0
|
|
20230913,175300,3032780,8260,8260,8260,8260,0
|
|
20230913,175200,3032780,8260,8260,8260,8260,0
|
|
20230913,175100,3032780,8260,8260,8260,8260,0
|
|
20230913,175000,3032780,8260,8260,8260,8260,0
|
|
20230913,174900,3032780,8260,8260,8260,8260,0
|
|
20230913,174800,3032780,8260,8260,8260,8260,0
|
|
20230913,174700,3032780,8260,8260,8260,8260,0
|
|
20230913,174600,3032780,8260,8260,8260,8260,0
|
|
20230913,174500,3032780,8260,8260,8260,8260,0
|
|
20230913,174400,3032780,8260,8260,8260,8260,0
|
|
20230913,174300,3032780,8260,8260,8260,8260,0
|
|
20230913,174200,3032780,8260,8260,8260,8260,0
|
|
20230913,174100,3032780,8260,8260,8260,8260,0
|
|
20230913,174000,3032780,8260,8260,8260,8260,0
|
|
20230913,173900,3032780,8260,8260,8260,8260,0
|
|
20230913,173800,3032780,8260,8260,8260,8260,0
|
|
20230913,173700,3032780,8260,8260,8260,8260,0
|
|
20230913,173600,3032780,8260,8260,8260,8260,0
|
|
20230913,173500,3032780,8260,8260,8260,8260,0
|
|
20230913,173400,3032780,8260,8260,8260,8260,0
|
|
20230913,173300,3032780,8260,8260,8260,8260,0
|
|
20230913,173200,3032780,8260,8260,8260,8260,0
|
|
20230913,173100,3032780,8260,8260,8260,8260,0
|
|
20230913,173000,3032780,8260,8260,8260,8260,1
|
|
20230913,172900,3032780,8260,8260,8260,8260,0
|
|
20230913,172800,3032780,8260,8260,8260,8260,0
|
|
20230913,172700,3032780,8260,8260,8260,8260,0
|
|
20230913,172600,3032780,8260,8260,8260,8260,0
|
|
20230913,172500,3032780,8260,8260,8260,8260,0
|
|
20230913,172400,3032780,8260,8260,8260,8260,0
|
|
20230913,172300,3032780,8260,8260,8260,8260,0
|
|
20230913,172200,3032780,8260,8260,8260,8260,0
|
|
20230913,172100,3032780,8260,8260,8260,8260,0
|
|
20230913,172000,3032780,8260,8260,8260,8260,0
|
|
20230913,171900,3032780,8260,8260,8260,8260,0
|
|
20230913,171800,3032780,8260,8260,8260,8260,0
|
|
20230913,171700,3032780,8260,8260,8260,8260,0
|
|
20230913,171600,3032780,8260,8260,8260,8260,0
|
|
20230913,171500,3032780,8260,8260,8260,8260,0
|
|
20230913,171400,3032780,8260,8260,8260,8260,0
|
|
20230913,171300,3032780,8260,8260,8260,8260,0
|
|
20230913,171200,3032780,8260,8260,8260,8260,0
|
|
20230913,171100,3032780,8260,8260,8260,8260,0
|
|
20230913,171000,3032780,8260,8260,8260,8260,0
|
|
20230913,170900,3032780,8260,8260,8260,8260,0
|
|
20230913,170800,3032780,8260,8260,8260,8260,0
|
|
20230913,170700,3032780,8260,8260,8260,8260,0
|
|
20230913,170600,3032780,8260,8260,8260,8260,0
|
|
20230913,170500,3032780,8260,8260,8260,8260,0
|
|
20230913,170400,3032780,8260,8260,8260,8260,0
|
|
20230913,170300,3032780,8260,8260,8260,8260,0
|
|
20230913,170200,3032780,8260,8260,8260,8260,0
|
|
20230913,170100,3032780,8260,8260,8260,8260,0
|
|
20230913,170000,3032780,8260,8260,8260,8260,1
|
|
20230913,165900,3032780,8260,8260,8260,8260,0
|
|
20230913,165800,3032780,8260,8260,8260,8260,0
|
|
20230913,165700,3032780,8260,8260,8260,8260,0
|
|
20230913,165600,3032780,8260,8260,8260,8260,0
|
|
20230913,165500,3032780,8260,8260,8260,8260,0
|
|
20230913,165400,3032780,8260,8260,8260,8260,0
|
|
20230913,165300,3032780,8260,8260,8260,8260,0
|
|
20230913,165200,3032780,8260,8260,8260,8260,0
|
|
20230913,165100,3032780,8260,8260,8260,8260,0
|
|
20230913,165000,3032780,8260,8260,8260,8260,0
|
|
20230913,164900,3032780,8260,8260,8260,8260,0
|
|
20230913,164800,3032780,8260,8260,8260,8260,0
|
|
20230913,164700,3032780,8260,8260,8260,8260,0
|
|
20230913,164600,3032780,8260,8260,8260,8260,0
|
|
20230913,164500,3032780,8260,8260,8260,8260,0
|
|
20230913,164400,3032780,8260,8260,8260,8260,0
|
|
20230913,164300,3032780,8260,8260,8260,8260,0
|
|
20230913,164200,3032780,8260,8260,8260,8260,0
|
|
20230913,164100,3032780,8260,8260,8260,8260,0
|
|
20230913,164000,3032780,8260,8260,8260,8260,0
|
|
20230913,163900,3032780,8260,8260,8260,8260,0
|
|
20230913,163800,3032780,8260,8260,8260,8260,0
|
|
20230913,163700,3032780,8260,8260,8260,8260,0
|
|
20230913,163600,3032780,8260,8260,8260,8260,0
|
|
20230913,163500,3032780,8260,8260,8260,8260,0
|
|
20230913,163400,3032780,8260,8260,8260,8260,0
|
|
20230913,163300,3032780,8260,8260,8260,8260,0
|
|
20230913,163200,3032780,8260,8260,8260,8260,0
|
|
20230913,163100,3032780,8260,8260,8260,8260,0
|
|
20230913,163000,3032780,8260,8260,8260,8260,1
|
|
20230913,162900,3032780,8260,8260,8260,8260,0
|
|
20230913,162800,3032780,8260,8260,8260,8260,0
|
|
20230913,162700,3032780,8260,8260,8260,8260,0
|
|
20230913,162600,3032780,8260,8260,8260,8260,0
|
|
20230913,162500,3032780,8260,8260,8260,8260,0
|
|
20230913,162400,3032780,8260,8260,8260,8260,0
|
|
20230913,162300,3032780,8260,8260,8260,8260,0
|
|
20230913,162200,3032780,8260,8260,8260,8260,0
|
|
20230913,162100,3032780,8260,8260,8260,8260,0
|
|
20230913,162000,3032780,8260,8260,8260,8260,0
|
|
20230913,161900,3032780,8260,8260,8260,8260,0
|
|
20230913,161800,3032780,8260,8260,8260,8260,0
|
|
20230913,161700,3032780,8260,8260,8260,8260,0
|
|
20230913,161600,3032780,8260,8260,8260,8260,0
|
|
20230913,161500,3032780,8260,8260,8260,8260,0
|
|
20230913,161400,3032780,8260,8260,8260,8260,0
|
|
20230913,161300,3032780,8260,8260,8260,8260,0
|
|
20230913,161200,3032780,8260,8260,8260,8260,0
|
|
20230913,161100,3032780,8260,8260,8260,8260,0
|
|
20230913,161000,3032780,8260,8260,8260,8260,0
|
|
20230913,160900,3032780,8260,8260,8260,8260,0
|
|
20230913,160800,3032780,8260,8260,8260,8260,0
|
|
20230913,160700,3032780,8260,8260,8260,8260,0
|
|
20230913,160600,3032780,8260,8260,8260,8260,0
|
|
20230913,160500,3032780,8260,8260,8260,8260,0
|
|
20230913,160400,3032780,8260,8260,8260,8260,0
|
|
20230913,160300,3032780,8260,8260,8260,8260,0
|
|
20230913,160200,3032780,8260,8260,8260,8260,0
|
|
20230913,160100,3032780,8260,8260,8260,8260,0
|
|
20230913,160000,3032780,8260,8260,8260,8260,1
|
|
20230913,155900,3032780,8260,8260,8260,8260,0
|
|
20230913,155800,3032780,8260,8260,8260,8260,0
|
|
20230913,155700,3032780,8260,8260,8260,8260,0
|
|
20230913,155600,3032780,8260,8260,8260,8260,0
|
|
20230913,155500,3032780,8260,8260,8260,8260,0
|
|
20230913,155400,3032780,8260,8260,8260,8260,0
|
|
20230913,155300,3032780,8260,8260,8260,8260,0
|
|
20230913,155200,3032780,8260,8260,8260,8260,0
|
|
20230913,155100,3032780,8260,8260,8260,8260,0
|
|
20230913,155000,3032780,8260,8260,8260,8260,0
|
|
20230913,154900,3032780,8260,8260,8260,8260,0
|
|
20230913,154800,3032780,8260,8260,8260,8260,0
|
|
20230913,154700,3032780,8260,8260,8260,8260,0
|
|
20230913,154600,3032780,8260,8260,8260,8260,0
|
|
20230913,154500,3032780,8260,8260,8260,8260,0
|
|
20230913,154400,3032780,8260,8260,8260,8260,0
|
|
20230913,154300,3032780,8260,8260,8260,8260,0
|
|
20230913,154200,3032780,8260,8260,8260,8260,0
|
|
20230913,154100,3032780,8260,8260,8260,8260,0
|
|
20230913,154000,3032780,8260,8260,8260,8260,0
|
|
20230913,153900,3032780,8260,8260,8260,8260,0
|
|
20230913,153800,3032780,8260,8260,8260,8260,0
|
|
20230913,153700,3032780,8260,8260,8260,8260,0
|
|
20230913,153600,3032780,8260,8260,8260,8260,0
|
|
20230913,153500,3032780,8260,8260,8260,8260,0
|
|
20230913,153400,3032780,8260,8260,8260,8260,0
|
|
20230913,153300,3032780,8260,8260,8260,8260,0
|
|
20230913,153200,3032780,8260,8260,8260,8260,0
|
|
20230913,153100,3032780,8260,8260,8260,8260,0
|
|
20230913,153000,3032780,8260,8260,8260,8260,1
|
|
20230913,152900,3032780,8260,8260,8260,8260,0
|
|
20230913,152800,3032780,8260,8260,8260,8260,0
|
|
20230913,152700,3032780,8260,8260,8260,8260,0
|
|
20230913,152600,3032780,8260,8260,8260,8260,0
|
|
20230913,152500,3032780,8260,8260,8260,8260,0
|
|
20230913,152400,3032780,8260,8260,8260,8260,0
|
|
20230913,152300,3032780,8260,8260,8260,8260,0
|
|
20230913,152200,3032780,8260,8260,8260,8260,0
|
|
20230913,152100,3032780,8260,8260,8260,8260,0
|
|
20230913,152000,3032780,8260,8260,8260,8260,0
|
|
20230913,151900,3032780,8260,8260,8260,8260,0
|
|
20230913,151800,3032780,8260,8260,8260,8260,0
|
|
20230913,151700,3032780,8260,8260,8260,8260,0
|
|
20230913,151600,3032780,8260,8260,8260,8260,0
|
|
20230913,151500,3032780,8260,8260,8260,8260,0
|
|
20230913,151400,3032780,8260,8260,8260,8260,0
|
|
20230913,151300,3032780,8260,8260,8260,8260,0
|
|
20230913,151200,3032780,8260,8260,8260,8260,0
|
|
20230913,151100,3032780,8260,8260,8260,8260,0
|
|
20230913,151000,3032780,8260,8260,8260,8260,0
|
|
20230913,150900,3032780,8260,8260,8260,8260,0
|
|
20230913,150800,3032780,8260,8260,8260,8260,0
|
|
20230913,150700,3032780,8260,8260,8260,8260,0
|
|
20230913,150600,3032780,8260,8260,8260,8260,0
|
|
20230913,150500,3032780,8260,8260,8260,8260,0
|
|
20230913,150400,3032780,8260,8260,8260,8260,0
|
|
20230913,150300,3032780,8260,8260,8260,8260,0
|
|
20230913,150200,3032780,8260,8260,8260,8260,0
|
|
20230913,150100,3032780,8260,8260,8260,8260,0
|
|
20230913,150000,3032780,8260,8260,8260,8260,0
|
|
20230913,145900,3032780,8260,8260,8260,8260,0
|
|
20230913,145800,3032780,8260,8260,8260,8260,0
|
|
20230913,145700,3032780,8260,8260,8260,8260,0
|
|
20230913,145600,3032780,8260,8260,8260,8260,0
|
|
20230913,145500,3032780,8260,8260,8260,8260,0
|
|
20230913,145400,3032780,8260,8260,8260,8260,0
|
|
20230913,145300,3032780,8260,8260,8260,8260,0
|
|
20230913,145200,3032780,8260,8260,8260,8260,0
|
|
20230913,145100,3032780,8260,8260,8260,8260,0
|
|
20230913,145000,3032780,8260,8260,8260,8260,0
|
|
20230913,144900,3032780,8260,8260,8260,8260,0
|
|
20230913,144800,3032780,8260,8260,8260,8260,0
|
|
20230913,144700,3032780,8260,8260,8260,8260,0
|
|
20230913,144600,3032780,8260,8260,8260,8260,0
|
|
20230913,144500,3032780,8260,8260,8260,8260,0
|
|
20230913,144400,3032780,8260,8260,8260,8260,0
|
|
20230913,144300,3032780,8260,8260,8260,8260,0
|
|
20230913,144200,3032780,8260,8260,8260,8260,0
|
|
20230913,144100,3032780,8260,8260,8260,8260,0
|
|
20230913,144000,3032780,8260,8260,8260,8260,0
|
|
20230913,143900,3032780,8260,8260,8260,8260,0
|
|
20230913,143800,3032780,8260,8260,8260,8260,0
|
|
20230913,143700,3032780,8260,8260,8260,8260,0
|
|
20230913,143600,3032780,8260,8260,8260,8260,0
|
|
20230913,143500,3032780,8260,8260,8260,8260,0
|
|
20230913,143400,3032780,8260,8260,8260,8260,0
|
|
20230913,143300,3032780,8260,8260,8260,8260,0
|
|
20230913,143200,3032780,8260,8260,8260,8260,0
|
|
20230913,143100,3032780,8260,8260,8260,8260,0
|
|
20230913,143000,3032780,8260,8260,8260,8260,0
|
|
20230913,142900,3032780,8260,8260,8260,8260,0
|
|
20230913,142800,3032780,8260,8260,8260,8260,0
|
|
20230913,142700,3032780,8260,8260,8260,8260,0
|
|
20230913,142600,3032780,8260,8260,8260,8260,0
|
|
20230913,142500,3032780,8260,8260,8260,8260,0
|
|
20230913,142400,3032780,8260,8260,8260,8260,0
|
|
20230913,142300,3032780,8260,8260,8260,8260,0
|
|
20230913,142200,3032780,8260,8260,8260,8260,0
|
|
20230913,142100,3032780,8260,8260,8260,8260,0
|
|
20230913,142000,3032780,8260,8260,8260,8260,0
|
|
20230913,141900,3032780,8260,8260,8260,8260,0
|
|
20230913,141800,3032780,8260,8260,8260,8260,0
|
|
20230913,141700,3032780,8260,8260,8260,8260,0
|
|
20230913,141600,3032780,8260,8260,8260,8260,0
|
|
20230913,141500,3032780,8260,8260,8260,8260,0
|
|
20230913,141400,3032780,8260,8260,8260,8260,1
|
|
20230913,141300,3024520,8250,8250,8250,8250,0
|
|
20230913,141200,3024520,8250,8250,8250,8250,0
|
|
20230913,141100,3024520,8250,8250,8250,8250,0
|
|
20230913,141000,3024520,8250,8250,8250,8250,0
|
|
20230913,140900,3024520,8250,8250,8250,8250,0
|
|
20230913,140800,3024520,8250,8250,8250,8250,0
|
|
20230913,140700,3024520,8250,8250,8250,8250,0
|
|
20230913,140600,3024520,8250,8250,8250,8250,0
|
|
20230913,140500,3024520,8250,8250,8250,8250,0
|
|
20230913,140400,3024520,8250,8250,8250,8250,0
|
|
20230913,140300,3024520,8250,8250,8250,8250,0
|
|
20230913,140200,3024520,8250,8250,8250,8250,0
|
|
20230913,140100,3024520,8250,8250,8250,8250,0
|
|
20230913,140000,3024520,8250,8250,8250,8250,0
|
|
20230913,135900,3024520,8250,8250,8250,8250,0
|
|
20230913,135800,3024520,8250,8250,8250,8250,0
|
|
20230913,135700,3024520,8250,8250,8250,8250,0
|
|
20230913,135600,3024520,8250,8250,8250,8250,0
|
|
20230913,135500,3024520,8250,8250,8250,8250,0
|
|
20230913,135400,3024520,8250,8250,8250,8250,0
|
|
20230913,135300,3024520,8250,8250,8250,8250,0
|
|
20230913,135200,3024520,8250,8250,8250,8250,0
|
|
20230913,135100,3024520,8250,8250,8250,8250,0
|
|
20230913,135000,3024520,8250,8250,8250,8250,0
|
|
20230913,134900,3024520,8250,8250,8250,8250,0
|
|
20230913,134800,3024520,8250,8250,8250,8250,0
|
|
20230913,134700,3024520,8250,8250,8250,8250,0
|
|
20230913,134600,3024520,8250,8250,8250,8250,0
|
|
20230913,134500,3024520,8250,8250,8250,8250,0
|
|
20230913,134400,3024520,8250,8250,8250,8250,0
|
|
20230913,134300,3024520,8250,8250,8250,8250,0
|
|
20230913,134200,3024520,8250,8250,8250,8250,0
|
|
20230913,134100,3024520,8250,8250,8250,8250,0
|
|
20230913,134000,3024520,8250,8250,8250,8250,0
|
|
20230913,133900,3024520,8250,8250,8250,8250,0
|
|
20230913,133800,3024520,8250,8250,8250,8250,0
|
|
20230913,133700,3024520,8250,8250,8250,8250,0
|
|
20230913,133600,3024520,8250,8250,8250,8250,0
|
|
20230913,133500,3024520,8250,8250,8250,8250,0
|
|
20230913,133400,3024520,8250,8250,8250,8250,0
|
|
20230913,133300,3024520,8250,8250,8250,8250,0
|
|
20230913,133200,3024520,8250,8250,8250,8250,0
|
|
20230913,133100,3024520,8250,8250,8250,8250,0
|
|
20230913,133000,3024520,8250,8250,8250,8250,0
|
|
20230913,132900,3024520,8250,8250,8250,8250,0
|
|
20230913,132800,3024520,8250,8250,8250,8250,0
|
|
20230913,132700,3024520,8250,8250,8250,8250,0
|
|
20230913,132600,3024520,8250,8250,8250,8250,0
|
|
20230913,132500,3024520,8250,8250,8250,8250,0
|
|
20230913,132400,3024520,8250,8250,8250,8250,0
|
|
20230913,132300,3024520,8250,8250,8250,8250,0
|
|
20230913,132200,3024520,8250,8250,8250,8250,0
|
|
20230913,132100,3024520,8250,8250,8250,8250,0
|
|
20230913,132000,3024520,8250,8250,8250,8250,0
|
|
20230913,131900,3024520,8250,8250,8250,8250,0
|
|
20230913,131800,3024520,8250,8250,8250,8250,0
|
|
20230913,131700,3024520,8250,8250,8250,8250,0
|
|
20230913,131600,3024520,8250,8250,8250,8250,0
|
|
20230913,131500,3024520,8250,8250,8250,8250,0
|
|
20230913,131400,3024520,8250,8250,8250,8250,0
|
|
20230913,131300,3024520,8250,8250,8250,8250,0
|
|
20230913,131200,3024520,8250,8250,8250,8250,0
|
|
20230913,131100,3024520,8250,8250,8250,8250,0
|
|
20230913,131000,3024520,8250,8250,8250,8250,0
|
|
20230913,130900,3024520,8250,8250,8250,8250,0
|
|
20230913,130800,3024520,8250,8250,8250,8250,0
|
|
20230913,130700,3024520,8250,8250,8250,8250,0
|
|
20230913,130600,3024520,8250,8250,8250,8250,0
|
|
20230913,130500,3024520,8250,8250,8250,8250,0
|
|
20230913,130400,3024520,8250,8250,8250,8250,0
|
|
20230913,130300,3024520,8250,8250,8250,8250,0
|
|
20230913,130200,3024520,8250,8250,8250,8250,0
|
|
20230913,130100,3024520,8250,8250,8250,8250,0
|
|
20230913,130000,3024520,8250,8250,8250,8250,0
|
|
20230913,125900,3024520,8250,8250,8250,8250,0
|
|
20230913,125800,3024520,8250,8250,8250,8250,0
|
|
20230913,125700,3024520,8250,8250,8250,8250,0
|
|
20230913,125600,3024520,8250,8250,8250,8250,0
|
|
20230913,125500,3024520,8250,8250,8250,8250,0
|
|
20230913,125400,3024520,8250,8250,8250,8250,0
|
|
20230913,125300,3024520,8250,8250,8250,8250,0
|
|
20230913,125200,3024520,8250,8250,8250,8250,0
|
|
20230913,125100,3024520,8250,8250,8250,8250,0
|
|
20230913,125000,3024520,8250,8250,8250,8250,0
|
|
20230913,124900,3024520,8250,8250,8250,8250,0
|
|
20230913,124800,3024520,8250,8250,8250,8250,0
|
|
20230913,124700,3024520,8250,8250,8250,8250,0
|
|
20230913,124600,3024520,8250,8250,8250,8250,0
|
|
20230913,124500,3024520,8250,8250,8250,8250,0
|
|
20230913,124400,3024520,8250,8250,8250,8250,0
|
|
20230913,124300,3024520,8250,8250,8250,8250,0
|
|
20230913,124200,3024520,8250,8250,8250,8250,0
|
|
20230913,124100,3024520,8250,8250,8250,8250,0
|
|
20230913,124000,3024520,8250,8250,8250,8250,0
|
|
20230913,123900,3024520,8250,8250,8250,8250,0
|
|
20230913,123800,3024520,8250,8250,8250,8250,0
|
|
20230913,123700,3024520,8250,8250,8250,8250,0
|
|
20230913,123600,3024520,8250,8250,8250,8250,0
|
|
20230913,123500,3024520,8250,8250,8250,8250,0
|
|
20230913,123400,3024520,8250,8250,8250,8250,0
|
|
20230913,123300,3024520,8250,8250,8250,8250,0
|
|
20230913,123200,3024520,8250,8250,8250,8250,0
|
|
20230913,123100,3024520,8250,8250,8250,8250,0
|
|
20230913,123000,3024520,8250,8250,8250,8250,0
|
|
20230913,122900,3024520,8250,8250,8250,8250,0
|
|
20230913,122800,3024520,8250,8250,8250,8250,0
|
|
20230913,122700,3024520,8250,8250,8250,8250,0
|
|
20230913,122600,3024520,8250,8250,8250,8250,0
|
|
20230913,122500,3024520,8250,8250,8250,8250,0
|
|
20230913,122400,3024520,8250,8250,8250,8250,0
|
|
20230913,122300,3024520,8250,8250,8250,8250,1
|
|
20230913,122200,3016270,8280,8280,8280,8280,0
|
|
20230913,122100,3016270,8280,8280,8280,8280,0
|
|
20230913,122000,3016270,8280,8280,8280,8280,0
|
|
20230913,121900,3016270,8280,8280,8280,8280,0
|
|
20230913,121800,3016270,8280,8280,8280,8280,0
|
|
20230913,121700,3016270,8280,8280,8280,8280,0
|
|
20230913,121600,3016270,8280,8280,8280,8280,0
|
|
20230913,121500,3016270,8280,8280,8280,8280,0
|
|
20230913,121400,3016270,8280,8280,8280,8280,0
|
|
20230913,121300,3016270,8280,8280,8280,8280,0
|
|
20230913,121200,3016270,8280,8280,8280,8280,0
|
|
20230913,121100,3016270,8280,8280,8280,8280,0
|
|
20230913,121000,3016270,8280,8280,8280,8280,0
|
|
20230913,120900,3016270,8280,8280,8280,8280,0
|
|
20230913,120800,3016270,8280,8280,8280,8280,0
|
|
20230913,120700,3016270,8280,8280,8280,8280,0
|
|
20230913,120600,3016270,8280,8280,8280,8280,0
|
|
20230913,120500,3016270,8280,8280,8280,8280,0
|
|
20230913,120400,3016270,8280,8280,8280,8280,0
|
|
20230913,120300,3016270,8280,8280,8280,8280,0
|
|
20230913,120200,3016270,8280,8280,8280,8280,0
|
|
20230913,120100,3016270,8280,8280,8280,8280,0
|
|
20230913,120000,3016270,8280,8280,8280,8280,0
|
|
20230913,115900,3016270,8280,8280,8280,8280,0
|
|
20230913,115800,3016270,8280,8280,8280,8280,0
|
|
20230913,115700,3016270,8280,8280,8280,8280,0
|
|
20230913,115600,3016270,8280,8280,8280,8280,0
|
|
20230913,115500,3016270,8280,8280,8280,8280,0
|
|
20230913,115400,3016270,8280,8280,8280,8280,0
|
|
20230913,115300,3016270,8280,8280,8280,8280,0
|
|
20230913,115200,3016270,8280,8280,8280,8280,0
|
|
20230913,115100,3016270,8280,8280,8280,8280,0
|
|
20230913,115000,3016270,8280,8280,8280,8280,0
|
|
20230913,114900,3016270,8280,8280,8280,8280,0
|
|
20230913,114800,3016270,8280,8280,8280,8280,0
|
|
20230913,114700,3016270,8280,8280,8280,8280,0
|
|
20230913,114600,3016270,8280,8280,8280,8280,0
|
|
20230913,114500,3016270,8280,8280,8280,8280,0
|
|
20230913,114400,3016270,8280,8280,8280,8280,0
|
|
20230913,114300,3016270,8280,8280,8280,8280,0
|
|
20230913,114200,3016270,8280,8280,8280,8280,0
|
|
20230913,114100,3016270,8280,8280,8280,8280,0
|
|
20230913,114000,3016270,8280,8280,8280,8280,0
|
|
20230913,113900,3016270,8280,8280,8280,8280,0
|
|
20230913,113800,3016270,8280,8280,8280,8280,0
|
|
20230913,113700,3016270,8280,8280,8280,8280,0
|
|
20230913,113600,3016270,8280,8280,8280,8280,0
|
|
20230913,113500,3016270,8280,8280,8280,8280,0
|
|
20230913,113400,3016270,8280,8280,8280,8280,0
|
|
20230913,113300,3016270,8280,8280,8280,8280,1
|
|
20230913,113200,3007990,7920,7920,7920,7920,0
|
|
20230913,113100,3007990,7920,7920,7920,7920,0
|
|
20230913,113000,3007990,7920,7920,7920,7920,0
|
|
20230913,112900,3007990,7920,7920,7920,7920,0
|
|
20230913,112800,3007990,7920,7920,7920,7920,0
|
|
20230913,112700,3007990,7920,7920,7920,7920,0
|
|
20230913,112600,3007990,7920,7920,7920,7920,0
|
|
20230913,112500,3007990,7920,7920,7920,7920,0
|
|
20230913,112400,3007990,7920,7920,7920,7920,0
|
|
20230913,112300,3007990,7920,7920,7920,7920,0
|
|
20230913,112200,3007990,7920,7920,7920,7920,0
|
|
20230913,112100,3007990,7920,7920,7920,7920,0
|
|
20230913,112000,3007990,7920,7920,7920,7920,0
|
|
20230913,111900,3007990,7920,7920,7920,7920,0
|
|
20230913,111800,3007990,7920,7920,7920,7920,0
|
|
20230913,111700,3007990,7920,7920,7920,7920,0
|
|
20230913,111600,3007990,7920,7920,7920,7920,0
|
|
20230913,111500,3007990,7920,7920,7920,7920,0
|
|
20230913,111400,3007990,7920,7920,7920,7920,210
|
|
20230913,111300,1344790,8290,8290,8290,8290,0
|
|
20230913,111200,1344790,8290,8290,8290,8290,0
|
|
20230913,111100,1344790,8290,8290,8290,8290,0
|
|
20230913,111000,1344790,8290,8290,8290,8290,0
|
|
20230913,110900,1344790,8290,8290,8290,8290,0
|
|
20230913,110800,1344790,8290,8290,8290,8290,0
|
|
20230913,110700,1344790,8290,8290,8290,8290,0
|
|
20230913,110600,1344790,8290,8290,8290,8290,0
|
|
20230913,110500,1344790,8290,8290,8290,8290,0
|
|
20230913,110400,1344790,8290,8290,8290,8290,0
|
|
20230913,110300,1344790,8290,8290,8290,8290,0
|
|
20230913,110200,1344790,8290,8290,8290,8290,0
|
|
20230913,110100,1344790,8290,8290,8290,8290,0
|
|
20230913,110000,1344790,8290,8290,8290,8290,0
|
|
20230913,105900,1344790,8290,8290,8290,8290,0
|
|
20230913,105800,1344790,8290,8290,8290,8290,0
|
|
20230913,105700,1344790,8290,8290,8290,8290,0
|
|
20230913,105600,1344790,8290,8290,8290,8290,0
|
|
20230913,105500,1344790,8290,8290,8290,8290,0
|
|
20230913,105400,1344790,8290,8290,8290,8290,0
|
|
20230913,105300,1344790,8290,8290,8290,8290,0
|
|
20230913,105200,1344790,8290,8290,8290,8290,0
|
|
20230913,105100,1344790,8290,8290,8290,8290,0
|
|
20230913,105000,1344790,8290,8290,8290,8290,0
|
|
20230913,104900,1344790,8290,8290,8290,8290,0
|
|
20230913,104800,1344790,8290,8290,8290,8290,0
|
|
20230913,104700,1344790,8290,8290,8290,8290,0
|
|
20230913,104600,1344790,8290,8290,8290,8290,0
|
|
20230913,104500,1344790,8290,8290,8290,8290,0
|
|
20230913,104400,1344790,8290,8290,8290,8290,0
|
|
20230913,104300,1344790,8290,8290,8290,8290,0
|
|
20230913,104200,1344790,8290,8290,8290,8290,0
|
|
20230913,104100,1344790,8290,8290,8290,8290,0
|
|
20230913,104000,1344790,8290,8290,8290,8290,0
|
|
20230913,103900,1344790,8290,8290,8290,8290,0
|
|
20230913,103800,1344790,8290,8290,8290,8290,0
|
|
20230913,103700,1344790,8290,8290,8290,8290,0
|
|
20230913,103600,1344790,8290,8290,8290,8290,0
|
|
20230913,103500,1344790,8290,8290,8290,8290,0
|
|
20230913,103400,1344790,8290,8290,8290,8290,0
|
|
20230913,103300,1344790,8290,8290,8290,8290,0
|
|
20230913,103200,1344790,8290,8290,8290,8290,0
|
|
20230913,103100,1344790,8290,8290,8290,8290,0
|
|
20230913,103000,1344790,8290,8290,8290,8290,0
|
|
20230913,102900,1344790,8290,8290,8290,8290,0
|
|
20230913,102800,1344790,8290,8290,8290,8290,0
|
|
20230913,102700,1344790,8290,8290,8290,8290,0
|
|
20230913,102600,1344790,8290,8290,8290,8290,0
|
|
20230913,102500,1344790,8290,8290,8290,8290,0
|
|
20230913,102400,1344790,8290,8290,8290,8290,0
|
|
20230913,102300,1344790,8290,8290,8290,8290,0
|
|
20230913,102200,1344790,8290,8290,8290,8290,0
|
|
20230913,102100,1344790,8290,8290,8290,8290,0
|
|
20230913,102000,1344790,8290,8290,8290,8290,0
|
|
20230913,101900,1344790,8290,8290,8290,8290,0
|
|
20230913,101800,1344790,8290,8290,8290,8290,0
|
|
20230913,101700,1344790,8290,8290,8290,8290,0
|
|
20230913,101600,1344790,8290,8290,8290,8290,0
|
|
20230913,101500,1344790,8290,8290,8290,8290,0
|
|
20230913,101400,1344790,8290,8290,8290,8290,0
|
|
20230913,101300,1344790,8290,8290,8290,8290,0
|
|
20230913,101200,1344790,8290,8290,8290,8290,0
|
|
20230913,101100,1344790,8290,8290,8290,8290,0
|
|
20230913,101000,1344790,8290,8290,8290,8290,0
|
|
20230913,100900,1344790,8290,8290,8290,8290,0
|
|
20230913,100800,1344790,8290,8290,8290,8290,0
|
|
20230913,100700,1344790,8290,8290,8290,8290,0
|
|
20230913,100600,1344790,8290,8290,8290,8290,0
|
|
20230913,100500,1344790,8290,8290,8290,8290,0
|
|
20230913,100400,1344790,8290,8290,8290,8290,0
|
|
20230913,100300,1344790,8290,8290,8290,8290,0
|
|
20230913,100200,1344790,8290,8290,8290,8290,0
|
|
20230913,100100,1344790,8290,8290,8290,8290,0
|
|
20230913,100000,1344790,8290,8290,8290,8290,0
|
|
20230913,095900,1344790,8290,8290,8290,8290,0
|
|
20230913,095800,1344790,8290,8290,8290,8290,0
|
|
20230913,095700,1344790,8290,8290,8290,8290,0
|
|
20230913,095600,1344790,8290,8290,8290,8290,0
|
|
20230913,095500,1344790,8290,8290,8290,8290,0
|
|
20230913,095400,1344790,8290,8290,8290,8290,0
|
|
20230913,095300,1344790,8290,8290,8290,8290,0
|
|
20230913,095200,1344790,8290,8290,8290,8290,0
|
|
20230913,095100,1344790,8290,8290,8290,8290,0
|
|
20230913,095000,1344790,8290,8290,8290,8290,0
|
|
20230913,094900,1344790,8290,8290,8290,8290,0
|
|
20230913,094800,1344790,8290,8290,8290,8290,0
|
|
20230913,094700,1344790,8290,8290,8290,8290,0
|
|
20230913,094600,1344790,8290,8290,8290,8290,0
|
|
20230913,094500,1344790,8290,8290,8290,8290,0
|
|
20230913,094400,1344790,8290,8290,8290,8290,0
|
|
20230913,094300,1344790,8290,8290,8290,8290,0
|
|
20230913,094200,1344790,8290,8290,8290,8290,0
|
|
20230913,094100,1344790,8290,8290,8290,8290,0
|
|
20230913,094000,1344790,8290,8290,8290,8290,0
|
|
20230913,093900,1344790,8290,8290,8290,8290,0
|
|
20230913,093800,1344790,8290,8290,8290,8290,0
|
|
20230913,093700,1344790,8290,8290,8290,8290,0
|
|
20230913,093600,1344790,8290,8290,8290,8290,0
|
|
20230913,093500,1344790,8290,8290,8290,8290,0
|
|
20230913,093400,1344790,8290,8290,8290,8290,0
|
|
20230913,093300,1344790,8290,8290,8290,8290,0
|
|
20230913,093200,1344790,8290,8290,8290,8290,0
|
|
20230913,093100,1344790,8290,8290,8290,8290,0
|
|
20230913,093000,1344790,8290,8290,8290,8290,0
|
|
20230913,092900,1344790,8290,8290,8290,8290,0
|
|
20230913,092800,1344790,8290,8290,8290,8290,0
|
|
20230913,092700,1344790,8290,8290,8290,8290,0
|
|
20230913,092600,1344790,8290,8290,8290,8290,1
|
|
20230913,092500,1336500,7900,7900,7900,7900,0
|
|
20230913,092400,1336500,7900,7900,7900,7900,0
|
|
20230913,092300,1336500,7900,7900,7900,7900,0
|
|
20230913,092200,1336500,7900,7900,7900,7900,0
|
|
20230913,092100,1336500,7900,7900,7900,7900,0
|
|
20230913,092000,1336500,7900,7900,7900,7900,0
|
|
20230913,091900,1336500,7900,7900,7900,7900,0
|
|
20230913,091800,1336500,7900,7900,7900,7900,0
|
|
20230913,091700,1336500,7900,7900,7900,7900,0
|
|
20230913,091600,1336500,7900,7900,7900,7900,0
|
|
20230913,091500,1336500,7900,7900,7900,7900,0
|
|
20230913,091400,1336500,7900,7900,7900,7900,0
|
|
20230913,091300,1336500,7900,7900,7900,7900,0
|
|
20230913,091200,1336500,7900,7900,7900,7900,0
|
|
20230913,091100,1336500,7900,7900,7900,7900,0
|
|
20230913,091000,1336500,7900,7900,7900,7900,0
|
|
20230913,090900,1336500,7900,7910,7910,7900,169
|
|
20230913,090800,0,8050,8050,8050,8050,0
|
|
20230913,090700,0,8050,8050,8050,8050,0
|
|
20230913,090600,0,8050,8050,8050,8050,0
|
|
20230913,090500,0,8050,8050,8050,8050,0
|
|
20230913,090400,0,8050,8050,8050,8050,0
|
|
20230913,090300,0,8050,8050,8050,8050,0
|
|
20230913,090200,0,8050,8050,8050,8050,0
|
|
20230913,090100,0,8050,8050,8050,8050,0
|
|
20230913,090000,0,8050,8050,8050,8050,0
|