670 lines
30 KiB
CSV
670 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200700,22661730,8200,8170,8200,8170,4
|
|
20230926,200600,22661730,8200,8200,8200,8200,0
|
|
20230926,200500,22661730,8200,8200,8200,8200,0
|
|
20230926,200400,22661730,8200,8200,8200,8200,0
|
|
20230926,200300,22661730,8200,8200,8200,8200,0
|
|
20230926,200200,22661730,8200,8200,8200,8200,0
|
|
20230926,200100,22661730,8200,8200,8200,8200,0
|
|
20230926,200000,22661730,8200,8200,8200,8200,0
|
|
20230926,195900,22661730,8200,8200,8200,8200,0
|
|
20230926,195800,22661730,8200,8200,8200,8200,0
|
|
20230926,195700,22661730,8200,8200,8200,8200,0
|
|
20230926,195600,22661730,8200,8200,8200,8200,0
|
|
20230926,195500,22661730,8200,8200,8200,8200,0
|
|
20230926,195400,22661730,8200,8200,8200,8200,0
|
|
20230926,195300,22661730,8200,8200,8200,8200,0
|
|
20230926,195200,22661730,8200,8200,8200,8200,0
|
|
20230926,195100,22661730,8200,8200,8200,8200,0
|
|
20230926,195000,22661730,8200,8200,8200,8200,0
|
|
20230926,194900,22661730,8200,8200,8200,8200,0
|
|
20230926,194800,22661730,8200,8200,8200,8200,0
|
|
20230926,194700,22661730,8200,8200,8200,8200,0
|
|
20230926,194600,22661730,8200,8200,8200,8200,0
|
|
20230926,194500,22661730,8200,8200,8200,8200,0
|
|
20230926,194400,22661730,8200,8200,8200,8200,0
|
|
20230926,194300,22661730,8200,8200,8200,8200,0
|
|
20230926,194200,22661730,8200,8200,8200,8200,0
|
|
20230926,194100,22661730,8200,8200,8200,8200,0
|
|
20230926,194000,22661730,8200,8200,8200,8200,0
|
|
20230926,193900,22661730,8200,8200,8200,8200,0
|
|
20230926,193800,22661730,8200,8200,8200,8200,0
|
|
20230926,193700,22661730,8200,8170,8200,8170,4
|
|
20230926,193600,22661730,8200,8200,8200,8200,0
|
|
20230926,193500,22661730,8200,8200,8200,8200,0
|
|
20230926,193400,22661730,8200,8200,8200,8200,0
|
|
20230926,193300,22661730,8200,8200,8200,8200,0
|
|
20230926,193200,22661730,8200,8200,8200,8200,0
|
|
20230926,193100,22661730,8200,8200,8200,8200,0
|
|
20230926,193000,22661730,8200,8200,8200,8200,0
|
|
20230926,192900,22661730,8200,8200,8200,8200,0
|
|
20230926,192800,22661730,8200,8200,8200,8200,0
|
|
20230926,192700,22661730,8200,8200,8200,8200,0
|
|
20230926,192600,22661730,8200,8200,8200,8200,0
|
|
20230926,192500,22661730,8200,8200,8200,8200,0
|
|
20230926,192400,22661730,8200,8200,8200,8200,0
|
|
20230926,192300,22661730,8200,8200,8200,8200,0
|
|
20230926,192200,22661730,8200,8200,8200,8200,0
|
|
20230926,192100,22661730,8200,8200,8200,8200,0
|
|
20230926,192000,22661730,8200,8200,8200,8200,0
|
|
20230926,191900,22661730,8200,8200,8200,8200,0
|
|
20230926,191800,22661730,8200,8200,8200,8200,0
|
|
20230926,191700,22661730,8200,8200,8200,8200,0
|
|
20230926,191600,22661730,8200,8200,8200,8200,0
|
|
20230926,191500,22661730,8200,8200,8200,8200,0
|
|
20230926,191400,22661730,8200,8200,8200,8200,0
|
|
20230926,191300,22661730,8200,8200,8200,8200,0
|
|
20230926,191200,22661730,8200,8200,8200,8200,0
|
|
20230926,191100,22661730,8200,8200,8200,8200,0
|
|
20230926,191000,22661730,8200,8200,8200,8200,0
|
|
20230926,190900,22661730,8200,8200,8200,8200,0
|
|
20230926,190800,22661730,8200,8200,8200,8200,0
|
|
20230926,190700,22661730,8200,8170,8200,8170,4
|
|
20230926,190600,22661730,8200,8200,8200,8200,0
|
|
20230926,190500,22661730,8200,8200,8200,8200,0
|
|
20230926,190400,22661730,8200,8200,8200,8200,0
|
|
20230926,190300,22661730,8200,8200,8200,8200,0
|
|
20230926,190200,22661730,8200,8200,8200,8200,0
|
|
20230926,190100,22661730,8200,8200,8200,8200,0
|
|
20230926,190000,22661730,8200,8200,8200,8200,0
|
|
20230926,185900,22661730,8200,8200,8200,8200,0
|
|
20230926,185800,22661730,8200,8200,8200,8200,0
|
|
20230926,185700,22661730,8200,8200,8200,8200,0
|
|
20230926,185600,22661730,8200,8200,8200,8200,0
|
|
20230926,185500,22661730,8200,8200,8200,8200,0
|
|
20230926,185400,22661730,8200,8200,8200,8200,0
|
|
20230926,185300,22661730,8200,8200,8200,8200,0
|
|
20230926,185200,22661730,8200,8200,8200,8200,0
|
|
20230926,185100,22661730,8200,8200,8200,8200,0
|
|
20230926,185000,22661730,8200,8200,8200,8200,0
|
|
20230926,184900,22661730,8200,8200,8200,8200,0
|
|
20230926,184800,22661730,8200,8200,8200,8200,0
|
|
20230926,184700,22661730,8200,8200,8200,8200,0
|
|
20230926,184600,22661730,8200,8200,8200,8200,0
|
|
20230926,184500,22661730,8200,8200,8200,8200,0
|
|
20230926,184400,22661730,8200,8200,8200,8200,0
|
|
20230926,184300,22661730,8200,8200,8200,8200,0
|
|
20230926,184200,22661730,8200,8200,8200,8200,0
|
|
20230926,184100,22661730,8200,8200,8200,8200,0
|
|
20230926,184000,22661730,8200,8200,8200,8200,0
|
|
20230926,183900,22661730,8200,8200,8200,8200,0
|
|
20230926,183800,22661730,8200,8200,8200,8200,0
|
|
20230926,183700,22661730,8200,8170,8200,8170,4
|
|
20230926,183600,22661730,8200,8200,8200,8200,0
|
|
20230926,183500,22661730,8200,8200,8200,8200,0
|
|
20230926,183400,22661730,8200,8200,8200,8200,0
|
|
20230926,183300,22661730,8200,8200,8200,8200,0
|
|
20230926,183200,22661730,8200,8200,8200,8200,0
|
|
20230926,183100,22661730,8200,8200,8200,8200,0
|
|
20230926,183000,22661730,8200,8200,8200,8200,0
|
|
20230926,182900,22661730,8200,8200,8200,8200,0
|
|
20230926,182800,22661730,8200,8200,8200,8200,0
|
|
20230926,182700,22661730,8200,8200,8200,8200,0
|
|
20230926,182600,22661730,8200,8200,8200,8200,0
|
|
20230926,182500,22661730,8200,8200,8200,8200,0
|
|
20230926,182400,22661730,8200,8200,8200,8200,0
|
|
20230926,182300,22661730,8200,8200,8200,8200,0
|
|
20230926,182200,22661730,8200,8200,8200,8200,0
|
|
20230926,182100,22661730,8200,8200,8200,8200,0
|
|
20230926,182000,22661730,8200,8200,8200,8200,0
|
|
20230926,181900,22661730,8200,8200,8200,8200,0
|
|
20230926,181800,22661730,8200,8200,8200,8200,0
|
|
20230926,181700,22661730,8200,8200,8200,8200,0
|
|
20230926,181600,22661730,8200,8200,8200,8200,0
|
|
20230926,181500,22661730,8200,8200,8200,8200,0
|
|
20230926,181400,22661730,8200,8200,8200,8200,0
|
|
20230926,181300,22661730,8200,8200,8200,8200,0
|
|
20230926,181200,22661730,8200,8200,8200,8200,0
|
|
20230926,181100,22661730,8200,8200,8200,8200,0
|
|
20230926,181000,22661730,8200,8200,8200,8200,0
|
|
20230926,180900,22661730,8200,8200,8200,8200,0
|
|
20230926,180800,22661730,8200,8200,8200,8200,0
|
|
20230926,180700,22661730,8200,8170,8200,8170,4
|
|
20230926,180600,22661730,8200,8200,8200,8200,0
|
|
20230926,180500,22661730,8200,8200,8200,8200,0
|
|
20230926,180400,22661730,8200,8200,8200,8200,0
|
|
20230926,180300,22661730,8200,8200,8200,8200,0
|
|
20230926,180200,22661730,8200,8200,8200,8200,0
|
|
20230926,180100,22661730,8200,8200,8200,8200,0
|
|
20230926,180000,22661730,8200,8200,8200,8200,0
|
|
20230926,175900,22661730,8200,8200,8200,8200,0
|
|
20230926,175800,22661730,8200,8200,8200,8200,0
|
|
20230926,175700,22661730,8200,8200,8200,8200,0
|
|
20230926,175600,22661730,8200,8200,8200,8200,0
|
|
20230926,175500,22661730,8200,8200,8200,8200,0
|
|
20230926,175400,22661730,8200,8200,8200,8200,0
|
|
20230926,175300,22661730,8200,8200,8200,8200,0
|
|
20230926,175200,22661730,8200,8200,8200,8200,0
|
|
20230926,175100,22661730,8200,8200,8200,8200,0
|
|
20230926,175000,22661730,8200,8200,8200,8200,0
|
|
20230926,174900,22661730,8200,8200,8200,8200,0
|
|
20230926,174800,22661730,8200,8200,8200,8200,0
|
|
20230926,174700,22661730,8200,8200,8200,8200,0
|
|
20230926,174600,22661730,8200,8200,8200,8200,0
|
|
20230926,174500,22661730,8200,8200,8200,8200,0
|
|
20230926,174400,22661730,8200,8200,8200,8200,0
|
|
20230926,174300,22661730,8200,8200,8200,8200,0
|
|
20230926,174200,22661730,8200,8200,8200,8200,0
|
|
20230926,174100,22661730,8200,8200,8200,8200,0
|
|
20230926,174000,22661730,8200,8200,8200,8200,0
|
|
20230926,173900,22661730,8200,8200,8200,8200,0
|
|
20230926,173800,22661730,8200,8200,8200,8200,0
|
|
20230926,173700,22661730,8200,8170,8200,8170,4
|
|
20230926,173600,22661730,8200,8200,8200,8200,0
|
|
20230926,173500,22661730,8200,8200,8200,8200,0
|
|
20230926,173400,22661730,8200,8200,8200,8200,0
|
|
20230926,173300,22661730,8200,8200,8200,8200,0
|
|
20230926,173200,22661730,8200,8200,8200,8200,0
|
|
20230926,173100,22661730,8200,8200,8200,8200,0
|
|
20230926,173000,22661730,8200,8200,8200,8200,0
|
|
20230926,172900,22661730,8200,8200,8200,8200,0
|
|
20230926,172800,22661730,8200,8200,8200,8200,0
|
|
20230926,172700,22661730,8200,8200,8200,8200,0
|
|
20230926,172600,22661730,8200,8200,8200,8200,0
|
|
20230926,172500,22661730,8200,8200,8200,8200,0
|
|
20230926,172400,22661730,8200,8200,8200,8200,0
|
|
20230926,172300,22661730,8200,8200,8200,8200,0
|
|
20230926,172200,22661730,8200,8200,8200,8200,0
|
|
20230926,172100,22661730,8200,8200,8200,8200,0
|
|
20230926,172000,22661730,8200,8200,8200,8200,0
|
|
20230926,171900,22661730,8200,8200,8200,8200,0
|
|
20230926,171800,22661730,8200,8200,8200,8200,0
|
|
20230926,171700,22661730,8200,8200,8200,8200,0
|
|
20230926,171600,22661730,8200,8200,8200,8200,0
|
|
20230926,171500,22661730,8200,8200,8200,8200,0
|
|
20230926,171400,22661730,8200,8200,8200,8200,0
|
|
20230926,171300,22661730,8200,8200,8200,8200,0
|
|
20230926,171200,22661730,8200,8200,8200,8200,0
|
|
20230926,171100,22661730,8200,8200,8200,8200,0
|
|
20230926,171000,22661730,8200,8200,8200,8200,0
|
|
20230926,170900,22661730,8200,8200,8200,8200,0
|
|
20230926,170800,22661730,8200,8200,8200,8200,0
|
|
20230926,170700,22661730,8200,8170,8200,8170,4
|
|
20230926,170600,22661730,8200,8200,8200,8200,0
|
|
20230926,170500,22661730,8200,8200,8200,8200,0
|
|
20230926,170400,22661730,8200,8200,8200,8200,0
|
|
20230926,170300,22661730,8200,8200,8200,8200,0
|
|
20230926,170200,22661730,8200,8200,8200,8200,0
|
|
20230926,170100,22661730,8200,8200,8200,8200,0
|
|
20230926,170000,22661730,8200,8200,8200,8200,0
|
|
20230926,165900,22661730,8200,8200,8200,8200,0
|
|
20230926,165800,22661730,8200,8200,8200,8200,0
|
|
20230926,165700,22661730,8200,8200,8200,8200,0
|
|
20230926,165600,22661730,8200,8200,8200,8200,0
|
|
20230926,165500,22661730,8200,8200,8200,8200,0
|
|
20230926,165400,22661730,8200,8200,8200,8200,0
|
|
20230926,165300,22661730,8200,8200,8200,8200,0
|
|
20230926,165200,22661730,8200,8200,8200,8200,0
|
|
20230926,165100,22661730,8200,8200,8200,8200,0
|
|
20230926,165000,22661730,8200,8200,8200,8200,0
|
|
20230926,164900,22661730,8200,8200,8200,8200,0
|
|
20230926,164800,22661730,8200,8200,8200,8200,0
|
|
20230926,164700,22661730,8200,8200,8200,8200,0
|
|
20230926,164600,22661730,8200,8200,8200,8200,0
|
|
20230926,164500,22661730,8200,8200,8200,8200,0
|
|
20230926,164400,22661730,8200,8200,8200,8200,0
|
|
20230926,164300,22661730,8200,8200,8200,8200,0
|
|
20230926,164200,22661730,8200,8200,8200,8200,0
|
|
20230926,164100,22661730,8200,8200,8200,8200,0
|
|
20230926,164000,22661730,8200,8200,8200,8200,0
|
|
20230926,163900,22661730,8200,8200,8200,8200,0
|
|
20230926,163800,22661730,8200,8200,8200,8200,0
|
|
20230926,163700,22661730,8200,8170,8200,8170,4
|
|
20230926,163600,22661730,8200,8200,8200,8200,0
|
|
20230926,163500,22661730,8200,8200,8200,8200,0
|
|
20230926,163400,22661730,8200,8200,8200,8200,0
|
|
20230926,163300,22661730,8200,8200,8200,8200,0
|
|
20230926,163200,22661730,8200,8200,8200,8200,0
|
|
20230926,163100,22661730,8200,8200,8200,8200,0
|
|
20230926,163000,22661730,8200,8200,8200,8200,0
|
|
20230926,162900,22661730,8200,8200,8200,8200,0
|
|
20230926,162800,22661730,8200,8200,8200,8200,0
|
|
20230926,162700,22661730,8200,8200,8200,8200,0
|
|
20230926,162600,22661730,8200,8200,8200,8200,0
|
|
20230926,162500,22661730,8200,8200,8200,8200,0
|
|
20230926,162400,22661730,8200,8200,8200,8200,0
|
|
20230926,162300,22661730,8200,8200,8200,8200,0
|
|
20230926,162200,22661730,8200,8200,8200,8200,0
|
|
20230926,162100,22661730,8200,8200,8200,8200,0
|
|
20230926,162000,22661730,8200,8200,8200,8200,0
|
|
20230926,161900,22661730,8200,8200,8200,8200,0
|
|
20230926,161800,22661730,8200,8200,8200,8200,0
|
|
20230926,161700,22661730,8200,8200,8200,8200,0
|
|
20230926,161600,22661730,8200,8200,8200,8200,0
|
|
20230926,161500,22661730,8200,8200,8200,8200,0
|
|
20230926,161400,22661730,8200,8200,8200,8200,0
|
|
20230926,161300,22661730,8200,8200,8200,8200,0
|
|
20230926,161200,22661730,8200,8200,8200,8200,0
|
|
20230926,161100,22661730,8200,8200,8200,8200,0
|
|
20230926,161000,22661730,8200,8200,8200,8200,0
|
|
20230926,160900,22661730,8200,8200,8200,8200,0
|
|
20230926,160800,22661730,8200,8200,8200,8200,0
|
|
20230926,160700,22661730,8200,8170,8200,8170,4
|
|
20230926,160600,22661730,8200,8200,8200,8200,0
|
|
20230926,160500,22661730,8200,8200,8200,8200,0
|
|
20230926,160400,22661730,8200,8200,8200,8200,0
|
|
20230926,160300,22661730,8200,8200,8200,8200,0
|
|
20230926,160200,22661730,8200,8200,8200,8200,0
|
|
20230926,160100,22661730,8200,8200,8200,8200,0
|
|
20230926,160000,22661730,8200,8200,8200,8200,0
|
|
20230926,155900,22661730,8200,8200,8200,8200,0
|
|
20230926,155800,22661730,8200,8200,8200,8200,0
|
|
20230926,155700,22661730,8200,8200,8200,8200,0
|
|
20230926,155600,22661730,8200,8200,8200,8200,0
|
|
20230926,155500,22661730,8200,8200,8200,8200,0
|
|
20230926,155400,22661730,8200,8200,8200,8200,0
|
|
20230926,155300,22661730,8200,8200,8200,8200,0
|
|
20230926,155200,22661730,8200,8200,8200,8200,0
|
|
20230926,155100,22661730,8200,8200,8200,8200,0
|
|
20230926,155000,22661730,8200,8200,8200,8200,0
|
|
20230926,154900,22661730,8200,8200,8200,8200,0
|
|
20230926,154800,22661730,8200,8200,8200,8200,0
|
|
20230926,154700,22661730,8200,8200,8200,8200,0
|
|
20230926,154600,22661730,8200,8200,8200,8200,0
|
|
20230926,154500,22661730,8200,8200,8200,8200,0
|
|
20230926,154400,22661730,8200,8200,8200,8200,0
|
|
20230926,154300,22661730,8200,8200,8200,8200,0
|
|
20230926,154200,22661730,8200,8200,8200,8200,0
|
|
20230926,154100,22661730,8200,8200,8200,8200,0
|
|
20230926,154000,22661730,8200,8200,8200,8200,0
|
|
20230926,153900,22661730,8200,8200,8200,8200,0
|
|
20230926,153800,22661730,8200,8200,8200,8200,0
|
|
20230926,153700,22661730,8200,8170,8200,8170,4
|
|
20230926,153600,22661730,8200,8200,8200,8200,0
|
|
20230926,153500,22661730,8200,8200,8200,8200,0
|
|
20230926,153400,22661730,8200,8200,8200,8200,0
|
|
20230926,153300,22661730,8200,8200,8200,8200,0
|
|
20230926,153200,22661730,8200,8200,8200,8200,0
|
|
20230926,153100,22661730,8200,8200,8200,8200,0
|
|
20230926,153000,22661730,8200,8200,8200,8200,0
|
|
20230926,152900,22661730,8200,8200,8200,8200,0
|
|
20230926,152800,22661730,8200,8200,8200,8200,0
|
|
20230926,152700,22661730,8200,8200,8200,8200,0
|
|
20230926,152600,22661730,8200,8200,8200,8200,0
|
|
20230926,152500,22661730,8200,8200,8200,8200,0
|
|
20230926,152400,22661730,8200,8200,8200,8200,0
|
|
20230926,152300,22661730,8200,8200,8200,8200,0
|
|
20230926,152200,22661730,8200,8200,8200,8200,0
|
|
20230926,152100,22661730,8200,8200,8200,8200,0
|
|
20230926,152000,22661730,8200,8200,8200,8200,0
|
|
20230926,151900,22661730,8200,8200,8200,8200,0
|
|
20230926,151800,22661730,8200,8200,8200,8200,0
|
|
20230926,151700,22661730,8200,8200,8200,8200,0
|
|
20230926,151600,22661730,8200,8200,8200,8200,0
|
|
20230926,151500,22661730,8200,8200,8200,8200,0
|
|
20230926,151400,22661730,8200,8200,8200,8200,0
|
|
20230926,151300,22661730,8200,8200,8200,8200,0
|
|
20230926,151200,22661730,8200,8200,8200,8200,0
|
|
20230926,151100,22661730,8200,8200,8200,8200,0
|
|
20230926,151000,22661730,8200,8200,8200,8200,0
|
|
20230926,150900,22661730,8200,8200,8200,8200,0
|
|
20230926,150800,22661730,8200,8200,8200,8200,0
|
|
20230926,150700,22661730,8200,8200,8200,8200,0
|
|
20230926,150600,22661730,8200,8200,8200,8200,0
|
|
20230926,150500,22661730,8200,8200,8200,8200,0
|
|
20230926,150400,22661730,8200,8200,8200,8200,0
|
|
20230926,150300,22661730,8200,8200,8200,8200,0
|
|
20230926,150200,22661730,8200,8200,8200,8200,0
|
|
20230926,150100,22661730,8200,8200,8200,8200,0
|
|
20230926,150000,22661730,8200,8200,8200,8200,0
|
|
20230926,145900,22661730,8200,8200,8200,8200,0
|
|
20230926,145800,22661730,8200,8200,8200,8200,0
|
|
20230926,145700,22661730,8200,8200,8200,8200,0
|
|
20230926,145600,22661730,8200,8200,8200,8200,0
|
|
20230926,145500,22661730,8200,8200,8200,8200,0
|
|
20230926,145400,22661730,8200,8200,8200,8200,0
|
|
20230926,145300,22661730,8200,8200,8200,8200,0
|
|
20230926,145200,22661730,8200,8200,8200,8200,0
|
|
20230926,145100,22661730,8200,8200,8200,8200,0
|
|
20230926,145000,22661730,8200,8200,8200,8200,0
|
|
20230926,144900,22661730,8200,8200,8200,8200,0
|
|
20230926,144800,22661730,8200,8200,8200,8200,0
|
|
20230926,144700,22661730,8200,8200,8200,8200,0
|
|
20230926,144600,22661730,8200,8200,8200,8200,0
|
|
20230926,144500,22661730,8200,8200,8200,8200,0
|
|
20230926,144400,22661730,8200,8200,8200,8200,0
|
|
20230926,144300,22661730,8200,8200,8200,8200,0
|
|
20230926,144200,22661730,8200,8200,8200,8200,0
|
|
20230926,144100,22661730,8200,8200,8200,8200,0
|
|
20230926,144000,22661730,8200,8200,8200,8200,0
|
|
20230926,143900,22661730,8200,8200,8200,8200,0
|
|
20230926,143800,22661730,8200,8200,8200,8200,0
|
|
20230926,143700,22661730,8200,8200,8200,8200,0
|
|
20230926,143600,22661730,8200,8200,8200,8200,0
|
|
20230926,143500,22661730,8200,8200,8200,8200,0
|
|
20230926,143400,22661730,8200,8200,8200,8200,0
|
|
20230926,143300,22661730,8200,8200,8200,8200,0
|
|
20230926,143200,22661730,8200,8200,8200,8200,0
|
|
20230926,143100,22661730,8200,8200,8200,8200,0
|
|
20230926,143000,22661730,8200,8200,8200,8200,0
|
|
20230926,142900,22661730,8200,8200,8200,8200,0
|
|
20230926,142800,22661730,8200,8200,8200,8200,0
|
|
20230926,142700,22661730,8200,8200,8200,8200,0
|
|
20230926,142600,22661730,8200,8200,8200,8200,0
|
|
20230926,142500,22661730,8200,8200,8200,8200,0
|
|
20230926,142400,22661730,8200,8200,8200,8200,0
|
|
20230926,142300,22661730,8200,8200,8200,8200,0
|
|
20230926,142200,22661730,8200,8200,8200,8200,0
|
|
20230926,142100,22661730,8200,8200,8200,8200,0
|
|
20230926,142000,22661730,8200,8200,8200,8200,0
|
|
20230926,141900,22661730,8200,8200,8200,8200,0
|
|
20230926,141800,22661730,8200,8200,8200,8200,0
|
|
20230926,141700,22661730,8200,8200,8200,8200,0
|
|
20230926,141600,22661730,8200,8170,8200,8170,4
|
|
20230926,141500,22628990,8000,8000,8000,8000,0
|
|
20230926,141400,22628990,8000,8000,8000,8000,0
|
|
20230926,141300,22628990,8000,8000,8000,8000,0
|
|
20230926,141200,22628990,8000,8000,8000,8000,0
|
|
20230926,141100,22628990,8000,8000,8000,8000,0
|
|
20230926,141000,22628990,8000,8000,8000,8000,0
|
|
20230926,140900,22628990,8000,8000,8000,8000,0
|
|
20230926,140800,22628990,8000,8000,8000,8000,0
|
|
20230926,140700,22628990,8000,8000,8000,8000,0
|
|
20230926,140600,22628990,8000,8000,8000,8000,0
|
|
20230926,140500,22628990,8000,8000,8000,8000,0
|
|
20230926,140400,22628990,8000,8000,8000,8000,0
|
|
20230926,140300,22628990,8000,8000,8000,8000,0
|
|
20230926,140200,22628990,8000,8000,8000,8000,0
|
|
20230926,140100,22628990,8000,8000,8000,8000,0
|
|
20230926,140000,22628990,8000,8000,8000,8000,0
|
|
20230926,135900,22628990,8000,8000,8000,8000,0
|
|
20230926,135800,22628990,8000,8000,8000,8000,0
|
|
20230926,135700,22628990,8000,8000,8000,8000,0
|
|
20230926,135600,22628990,8000,8000,8000,8000,0
|
|
20230926,135500,22628990,8000,8000,8000,8000,0
|
|
20230926,135400,22628990,8000,8000,8000,8000,0
|
|
20230926,135300,22628990,8000,8000,8000,8000,0
|
|
20230926,135200,22628990,8000,8000,8000,8000,0
|
|
20230926,135100,22628990,8000,8000,8000,8000,0
|
|
20230926,135000,22628990,8000,8000,8000,8000,0
|
|
20230926,134900,22628990,8000,8000,8000,8000,0
|
|
20230926,134800,22628990,8000,8000,8000,8000,0
|
|
20230926,134700,22628990,8000,8000,8000,8000,0
|
|
20230926,134600,22628990,8000,8000,8000,8000,0
|
|
20230926,134500,22628990,8000,8000,8000,8000,0
|
|
20230926,134400,22628990,8000,8000,8000,8000,0
|
|
20230926,134300,22628990,8000,8000,8000,8000,0
|
|
20230926,134200,22628990,8000,8000,8000,8000,0
|
|
20230926,134100,22628990,8000,8000,8000,8000,0
|
|
20230926,134000,22628990,8000,8000,8000,8000,0
|
|
20230926,133900,22628990,8000,8000,8000,8000,0
|
|
20230926,133800,22628990,8000,8000,8000,8000,0
|
|
20230926,133700,22628990,8000,8000,8000,8000,0
|
|
20230926,133600,22628990,8000,8000,8000,8000,0
|
|
20230926,133500,22628990,8000,8000,8000,8000,0
|
|
20230926,133400,22628990,8000,8000,8000,8000,0
|
|
20230926,133300,22628990,8000,8000,8000,8000,0
|
|
20230926,133200,22628990,8000,8000,8000,8000,0
|
|
20230926,133100,22628990,8000,8000,8000,8000,0
|
|
20230926,133000,22628990,8000,8000,8000,8000,0
|
|
20230926,132900,22628990,8000,8000,8000,8000,0
|
|
20230926,132800,22628990,8000,8000,8000,8000,0
|
|
20230926,132700,22628990,8000,8000,8000,8000,0
|
|
20230926,132600,22628990,8000,8000,8000,8000,0
|
|
20230926,132500,22628990,8000,8000,8000,8000,791
|
|
20230926,132400,16300990,7990,7990,7990,7990,0
|
|
20230926,132300,16300990,7990,7990,7990,7990,0
|
|
20230926,132200,16300990,7990,7990,7990,7990,3
|
|
20230926,132100,16277020,7990,7990,7990,7990,0
|
|
20230926,132000,16277020,7990,7990,7990,7990,0
|
|
20230926,131900,16277020,7990,7990,7990,7990,0
|
|
20230926,131800,16277020,7990,7990,7990,7990,0
|
|
20230926,131700,16277020,7990,7990,7990,7990,0
|
|
20230926,131600,16277020,7990,7990,7990,7990,0
|
|
20230926,131500,16277020,7990,7990,7990,7990,0
|
|
20230926,131400,16277020,7990,7990,7990,7990,0
|
|
20230926,131300,16277020,7990,7990,7990,7990,0
|
|
20230926,131200,16277020,7990,7990,7990,7990,0
|
|
20230926,131100,16277020,7990,7990,7990,7990,0
|
|
20230926,131000,16277020,7990,7990,7990,7990,0
|
|
20230926,130900,16277020,7990,7990,7990,7990,0
|
|
20230926,130800,16277020,7990,7990,7990,7990,0
|
|
20230926,130700,16277020,7990,7990,7990,7990,0
|
|
20230926,130600,16277020,7990,7990,7990,7990,0
|
|
20230926,130500,16277020,7990,7990,7990,7990,0
|
|
20230926,130400,16277020,7990,7990,7990,7990,0
|
|
20230926,130300,16277020,7990,7990,7990,7990,0
|
|
20230926,130200,16277020,7990,7990,7990,7990,0
|
|
20230926,130100,16277020,7990,7990,7990,7990,0
|
|
20230926,130000,16277020,7990,7990,7990,7990,0
|
|
20230926,125900,16277020,7990,7990,7990,7990,0
|
|
20230926,125800,16277020,7990,7990,7990,7990,1
|
|
20230926,125700,16269030,8000,8000,8000,8000,0
|
|
20230926,125600,16269030,8000,8000,8000,8000,0
|
|
20230926,125500,16269030,8000,8000,8000,8000,0
|
|
20230926,125400,16269030,8000,8000,8000,8000,0
|
|
20230926,125300,16269030,8000,8000,8000,8000,0
|
|
20230926,125200,16269030,8000,8000,8000,8000,0
|
|
20230926,125100,16269030,8000,8000,8000,8000,0
|
|
20230926,125000,16269030,8000,8000,8000,8000,0
|
|
20230926,124900,16269030,8000,8000,8000,8000,0
|
|
20230926,124800,16269030,8000,8000,8000,8000,0
|
|
20230926,124700,16269030,8000,8000,8000,8000,0
|
|
20230926,124600,16269030,8000,8000,8000,8000,0
|
|
20230926,124500,16269030,8000,8000,8000,8000,0
|
|
20230926,124400,16269030,8000,8000,8000,8000,0
|
|
20230926,124300,16269030,8000,8000,8000,8000,0
|
|
20230926,124200,16269030,8000,8000,8000,8000,0
|
|
20230926,124100,16269030,8000,8000,8000,8000,0
|
|
20230926,124000,16269030,8000,8000,8000,8000,0
|
|
20230926,123900,16269030,8000,8000,8000,8000,0
|
|
20230926,123800,16269030,8000,8000,8000,8000,0
|
|
20230926,123700,16269030,8000,8000,8000,8000,0
|
|
20230926,123600,16269030,8000,8000,8000,8000,0
|
|
20230926,123500,16269030,8000,8000,8000,8000,0
|
|
20230926,123400,16269030,8000,8000,8000,8000,0
|
|
20230926,123300,16269030,8000,8000,8000,8000,0
|
|
20230926,123200,16269030,8000,8000,8000,8000,0
|
|
20230926,123100,16269030,8000,8000,8000,8000,0
|
|
20230926,123000,16269030,8000,8000,8000,8000,0
|
|
20230926,122900,16269030,8000,8000,8000,8000,0
|
|
20230926,122800,16269030,8000,8000,8000,8000,0
|
|
20230926,122700,16269030,8000,8000,8000,8000,0
|
|
20230926,122600,16269030,8000,8040,8040,8000,5
|
|
20230926,122500,16228930,8050,8050,8050,8050,0
|
|
20230926,122400,16228930,8050,8050,8050,8050,0
|
|
20230926,122300,16228930,8050,8050,8050,8050,0
|
|
20230926,122200,16228930,8050,8050,8050,8050,0
|
|
20230926,122100,16228930,8050,8050,8050,8050,0
|
|
20230926,122000,16228930,8050,8050,8050,8050,16
|
|
20230926,121900,16100130,8050,8050,8050,8050,0
|
|
20230926,121800,16100130,8050,8050,8050,8050,0
|
|
20230926,121700,16100130,8050,8050,8050,8050,0
|
|
20230926,121600,16100130,8050,8050,8050,8050,0
|
|
20230926,121500,16100130,8050,8050,8050,8050,0
|
|
20230926,121400,16100130,8050,8050,8050,8050,0
|
|
20230926,121300,16100130,8050,8050,8050,8050,0
|
|
20230926,121200,16100130,8050,8050,8050,8050,0
|
|
20230926,121100,16100130,8050,8050,8050,8050,0
|
|
20230926,121000,16100130,8050,8050,8050,8050,0
|
|
20230926,120900,16100130,8050,8050,8050,8050,0
|
|
20230926,120800,16100130,8050,8050,8050,8050,0
|
|
20230926,120700,16100130,8050,8050,8050,8050,0
|
|
20230926,120600,16100130,8050,8050,8050,8050,0
|
|
20230926,120500,16100130,8050,8050,8050,8050,0
|
|
20230926,120400,16100130,8050,8050,8050,8050,0
|
|
20230926,120300,16100130,8050,8050,8050,8050,0
|
|
20230926,120200,16100130,8050,8050,8050,8050,0
|
|
20230926,120100,16100130,8050,8050,8050,8050,0
|
|
20230926,120000,16100130,8050,8050,8050,8050,0
|
|
20230926,115900,16100130,8050,8050,8050,8050,0
|
|
20230926,115800,16100130,8050,8050,8050,8050,0
|
|
20230926,115700,16100130,8050,8050,8050,8050,0
|
|
20230926,115600,16100130,8050,8050,8050,8050,0
|
|
20230926,115500,16100130,8050,8050,8050,8050,0
|
|
20230926,115400,16100130,8050,8050,8050,8050,0
|
|
20230926,115300,16100130,8050,8050,8050,8050,0
|
|
20230926,115200,16100130,8050,8050,8050,8050,0
|
|
20230926,115100,16100130,8050,8050,8050,8050,0
|
|
20230926,115000,16100130,8050,8050,8050,8050,0
|
|
20230926,114900,16100130,8050,8050,8050,8050,0
|
|
20230926,114800,16100130,8050,8050,8050,8050,0
|
|
20230926,114700,16100130,8050,8050,8050,8050,0
|
|
20230926,114600,16100130,8050,8050,8050,8050,0
|
|
20230926,114500,16100130,8050,8050,8050,8050,0
|
|
20230926,114400,16100130,8050,8050,8050,8050,0
|
|
20230926,114300,16100130,8050,8050,8050,8050,0
|
|
20230926,114200,16100130,8050,8050,8050,8050,0
|
|
20230926,114100,16100130,8050,8050,8050,8050,0
|
|
20230926,114000,16100130,8050,8050,8050,8050,0
|
|
20230926,113900,16100130,8050,8050,8050,8050,0
|
|
20230926,113800,16100130,8050,8050,8050,8050,0
|
|
20230926,113700,16100130,8050,8050,8050,8050,0
|
|
20230926,113600,16100130,8050,8050,8050,8050,0
|
|
20230926,113500,16100130,8050,8050,8050,8050,0
|
|
20230926,113400,16100130,8050,8050,8050,8050,0
|
|
20230926,113300,16100130,8050,8050,8050,8050,0
|
|
20230926,113200,16100130,8050,8050,8050,8050,0
|
|
20230926,113100,16100130,8050,8050,8050,8050,0
|
|
20230926,113000,16100130,8050,8050,8050,8050,0
|
|
20230926,112900,16100130,8050,8050,8050,8050,0
|
|
20230926,112800,16100130,8050,8050,8050,8050,0
|
|
20230926,112700,16100130,8050,8050,8050,8050,0
|
|
20230926,112600,16100130,8050,8050,8050,8050,0
|
|
20230926,112500,16100130,8050,8050,8050,8050,0
|
|
20230926,112400,16100130,8050,8050,8050,8050,0
|
|
20230926,112300,16100130,8050,8050,8050,8050,0
|
|
20230926,112200,16100130,8050,8050,8050,8050,0
|
|
20230926,112100,16100130,8050,8050,8050,8050,0
|
|
20230926,112000,16100130,8050,8050,8050,8050,0
|
|
20230926,111900,16100130,8050,8050,8050,8050,0
|
|
20230926,111800,16100130,8050,8050,8050,8050,0
|
|
20230926,111700,16100130,8050,8050,8050,8050,0
|
|
20230926,111600,16100130,8050,8050,8050,8050,0
|
|
20230926,111500,16100130,8050,8050,8050,8050,0
|
|
20230926,111400,16100130,8050,8050,8050,8050,0
|
|
20230926,111300,16100130,8050,8050,8050,8050,0
|
|
20230926,111200,16100130,8050,8050,8050,8050,0
|
|
20230926,111100,16100130,8050,8050,8050,8050,0
|
|
20230926,111000,16100130,8050,8050,8050,8050,0
|
|
20230926,110900,16100130,8050,8050,8050,8050,0
|
|
20230926,110800,16100130,8050,8050,8050,8050,0
|
|
20230926,110700,16100130,8050,8050,8050,8050,0
|
|
20230926,110600,16100130,8050,8050,8050,8050,0
|
|
20230926,110500,16100130,8050,8050,8050,8050,0
|
|
20230926,110400,16100130,8050,8050,8050,8050,0
|
|
20230926,110300,16100130,8050,8050,8050,8050,0
|
|
20230926,110200,16100130,8050,8050,8050,8050,0
|
|
20230926,110100,16100130,8050,8050,8050,8050,0
|
|
20230926,110000,16100130,8050,8050,8050,8050,0
|
|
20230926,105900,16100130,8050,8050,8050,8050,0
|
|
20230926,105800,16100130,8050,8050,8050,8050,0
|
|
20230926,105700,16100130,8050,8050,8050,8050,0
|
|
20230926,105600,16100130,8050,8050,8050,8050,0
|
|
20230926,105500,16100130,8050,8050,8050,8050,0
|
|
20230926,105400,16100130,8050,8050,8050,8050,0
|
|
20230926,105300,16100130,8050,8050,8050,8050,0
|
|
20230926,105200,16100130,8050,8050,8050,8050,0
|
|
20230926,105100,16100130,8050,8050,8050,8050,0
|
|
20230926,105000,16100130,8050,8050,8050,8050,0
|
|
20230926,104900,16100130,8050,8050,8050,8050,1000
|
|
20230926,104800,8050130,8050,8050,8050,8050,0
|
|
20230926,104700,8050130,8050,8050,8050,8050,0
|
|
20230926,104600,8050130,8050,8050,8050,8050,0
|
|
20230926,104500,8050130,8050,8050,8050,8050,0
|
|
20230926,104400,8050130,8050,8050,8050,8050,0
|
|
20230926,104300,8050130,8050,8050,8050,8050,0
|
|
20230926,104200,8050130,8050,8050,8050,8050,0
|
|
20230926,104100,8050130,8050,8050,8050,8050,0
|
|
20230926,104000,8050130,8050,8050,8050,8050,0
|
|
20230926,103900,8050130,8050,8050,8050,8050,0
|
|
20230926,103800,8050130,8050,8050,8050,8050,0
|
|
20230926,103700,8050130,8050,8050,8050,8050,0
|
|
20230926,103600,8050130,8050,8050,8050,8050,0
|
|
20230926,103500,8050130,8050,8050,8050,8050,0
|
|
20230926,103400,8050130,8050,8050,8050,8050,0
|
|
20230926,103300,8050130,8050,8050,8050,8050,0
|
|
20230926,103200,8050130,8050,8050,8050,8050,0
|
|
20230926,103100,8050130,8050,8050,8050,8050,0
|
|
20230926,103000,8050130,8050,8050,8050,8050,0
|
|
20230926,102900,8050130,8050,8050,8050,8050,0
|
|
20230926,102800,8050130,8050,8050,8050,8050,0
|
|
20230926,102700,8050130,8050,8050,8050,8050,0
|
|
20230926,102600,8050130,8050,8050,8050,8050,0
|
|
20230926,102500,8050130,8050,8050,8050,8050,0
|
|
20230926,102400,8050130,8050,8050,8050,8050,0
|
|
20230926,102300,8050130,8050,8050,8050,8050,0
|
|
20230926,102200,8050130,8050,8050,8050,8050,0
|
|
20230926,102100,8050130,8050,8050,8050,8050,0
|
|
20230926,102000,8050130,8050,8050,8050,8050,0
|
|
20230926,101900,8050130,8050,8050,8050,8050,0
|
|
20230926,101800,8050130,8050,8050,8050,8050,987
|
|
20230926,101700,104780,8060,8060,8060,8060,13
|
|
20230926,101600,0,8280,8280,8280,8280,0
|
|
20230926,101500,0,8280,8280,8280,8280,0
|
|
20230926,101400,0,8280,8280,8280,8280,0
|
|
20230926,101300,0,8280,8280,8280,8280,0
|
|
20230926,101200,0,8280,8280,8280,8280,0
|
|
20230926,101100,0,8280,8280,8280,8280,0
|
|
20230926,101000,0,8280,8280,8280,8280,0
|
|
20230926,100900,0,8280,8280,8280,8280,0
|
|
20230926,100800,0,8280,8280,8280,8280,0
|
|
20230926,100700,0,8280,8280,8280,8280,0
|
|
20230926,100600,0,8280,8280,8280,8280,0
|
|
20230926,100500,0,8280,8280,8280,8280,0
|
|
20230926,100400,0,8280,8280,8280,8280,0
|
|
20230926,100300,0,8280,8280,8280,8280,0
|
|
20230926,100200,0,8280,8280,8280,8280,0
|
|
20230926,100100,0,8280,8280,8280,8280,0
|
|
20230926,100000,0,8280,8280,8280,8280,0
|
|
20230926,095900,0,8280,8280,8280,8280,0
|
|
20230926,095800,0,8280,8280,8280,8280,0
|
|
20230926,095700,0,8280,8280,8280,8280,0
|
|
20230926,095600,0,8280,8280,8280,8280,0
|
|
20230926,095500,0,8280,8280,8280,8280,0
|
|
20230926,095400,0,8280,8280,8280,8280,0
|
|
20230926,095300,0,8280,8280,8280,8280,0
|
|
20230926,095200,0,8280,8280,8280,8280,0
|
|
20230926,095100,0,8280,8280,8280,8280,0
|
|
20230926,095000,0,8280,8280,8280,8280,0
|
|
20230926,094900,0,8280,8280,8280,8280,0
|
|
20230926,094800,0,8280,8280,8280,8280,0
|
|
20230926,094700,0,8280,8280,8280,8280,0
|
|
20230926,094600,0,8280,8280,8280,8280,0
|
|
20230926,094500,0,8280,8280,8280,8280,0
|
|
20230926,094400,0,8280,8280,8280,8280,0
|
|
20230926,094300,0,8280,8280,8280,8280,0
|
|
20230926,094200,0,8280,8280,8280,8280,0
|
|
20230926,094100,0,8280,8280,8280,8280,0
|
|
20230926,094000,0,8280,8280,8280,8280,0
|
|
20230926,093900,0,8280,8280,8280,8280,0
|
|
20230926,093800,0,8280,8280,8280,8280,0
|
|
20230926,093700,0,8280,8280,8280,8280,0
|
|
20230926,093600,0,8280,8280,8280,8280,0
|
|
20230926,093500,0,8280,8280,8280,8280,0
|
|
20230926,093400,0,8280,8280,8280,8280,0
|
|
20230926,093300,0,8280,8280,8280,8280,0
|
|
20230926,093200,0,8280,8280,8280,8280,0
|
|
20230926,093100,0,8280,8280,8280,8280,0
|
|
20230926,093000,0,8280,8280,8280,8280,0
|
|
20230926,092900,0,8280,8280,8280,8280,0
|
|
20230926,092800,0,8280,8280,8280,8280,0
|
|
20230926,092700,0,8280,8280,8280,8280,0
|
|
20230926,092600,0,8280,8280,8280,8280,0
|
|
20230926,092500,0,8280,8280,8280,8280,0
|
|
20230926,092400,0,8280,8280,8280,8280,0
|
|
20230926,092300,0,8280,8280,8280,8280,0
|
|
20230926,092200,0,8280,8280,8280,8280,0
|
|
20230926,092100,0,8280,8280,8280,8280,0
|
|
20230926,092000,0,8280,8280,8280,8280,0
|
|
20230926,091900,0,8280,8280,8280,8280,0
|
|
20230926,091800,0,8280,8280,8280,8280,0
|
|
20230926,091700,0,8280,8280,8280,8280,0
|
|
20230926,091600,0,8280,8280,8280,8280,0
|
|
20230926,091500,0,8280,8280,8280,8280,0
|
|
20230926,091400,0,8280,8280,8280,8280,0
|
|
20230926,091300,0,8280,8280,8280,8280,0
|
|
20230926,091200,0,8280,8280,8280,8280,0
|
|
20230926,091100,0,8280,8280,8280,8280,0
|
|
20230926,091000,0,8280,8280,8280,8280,0
|
|
20230926,090900,0,8280,8280,8280,8280,0
|
|
20230926,090800,0,8280,8280,8280,8280,0
|
|
20230926,090700,0,8280,8280,8280,8280,0
|
|
20230926,090600,0,8280,8280,8280,8280,0
|
|
20230926,090500,0,8280,8280,8280,8280,0
|
|
20230926,090400,0,8280,8280,8280,8280,0
|
|
20230926,090300,0,8280,8280,8280,8280,0
|
|
20230926,090200,0,8280,8280,8280,8280,0
|
|
20230926,090100,0,8280,8280,8280,8280,0
|
|
20230926,090000,0,8280,8280,8280,8280,0
|