665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200200,13073000,6090,6090,6090,6090,1
|
|
20230721,200100,13073000,6090,6090,6090,6090,0
|
|
20230721,200000,13073000,6090,6090,6090,6090,0
|
|
20230721,195900,13073000,6090,6090,6090,6090,0
|
|
20230721,195800,13073000,6090,6090,6090,6090,0
|
|
20230721,195700,13073000,6090,6090,6090,6090,0
|
|
20230721,195600,13073000,6090,6090,6090,6090,0
|
|
20230721,195500,13073000,6090,6090,6090,6090,0
|
|
20230721,195400,13073000,6090,6090,6090,6090,0
|
|
20230721,195300,13073000,6090,6090,6090,6090,0
|
|
20230721,195200,13073000,6090,6090,6090,6090,0
|
|
20230721,195100,13073000,6090,6090,6090,6090,0
|
|
20230721,195000,13073000,6090,6090,6090,6090,0
|
|
20230721,194900,13073000,6090,6090,6090,6090,0
|
|
20230721,194800,13073000,6090,6090,6090,6090,0
|
|
20230721,194700,13073000,6090,6090,6090,6090,0
|
|
20230721,194600,13073000,6090,6090,6090,6090,0
|
|
20230721,194500,13073000,6090,6090,6090,6090,0
|
|
20230721,194400,13073000,6090,6090,6090,6090,0
|
|
20230721,194300,13073000,6090,6090,6090,6090,0
|
|
20230721,194200,13073000,6090,6090,6090,6090,0
|
|
20230721,194100,13073000,6090,6090,6090,6090,0
|
|
20230721,194000,13073000,6090,6090,6090,6090,0
|
|
20230721,193900,13073000,6090,6090,6090,6090,0
|
|
20230721,193800,13073000,6090,6090,6090,6090,0
|
|
20230721,193700,13073000,6090,6090,6090,6090,0
|
|
20230721,193600,13073000,6090,6090,6090,6090,0
|
|
20230721,193500,13073000,6090,6090,6090,6090,0
|
|
20230721,193400,13073000,6090,6090,6090,6090,0
|
|
20230721,193300,13073000,6090,6090,6090,6090,0
|
|
20230721,193200,13073000,6090,6090,6090,6090,1
|
|
20230721,193100,13073000,6090,6090,6090,6090,0
|
|
20230721,193000,13073000,6090,6090,6090,6090,0
|
|
20230721,192900,13073000,6090,6090,6090,6090,0
|
|
20230721,192800,13073000,6090,6090,6090,6090,0
|
|
20230721,192700,13073000,6090,6090,6090,6090,0
|
|
20230721,192600,13073000,6090,6090,6090,6090,0
|
|
20230721,192500,13073000,6090,6090,6090,6090,0
|
|
20230721,192400,13073000,6090,6090,6090,6090,0
|
|
20230721,192300,13073000,6090,6090,6090,6090,0
|
|
20230721,192200,13073000,6090,6090,6090,6090,0
|
|
20230721,192100,13073000,6090,6090,6090,6090,0
|
|
20230721,192000,13073000,6090,6090,6090,6090,0
|
|
20230721,191900,13073000,6090,6090,6090,6090,0
|
|
20230721,191800,13073000,6090,6090,6090,6090,0
|
|
20230721,191700,13073000,6090,6090,6090,6090,0
|
|
20230721,191600,13073000,6090,6090,6090,6090,0
|
|
20230721,191500,13073000,6090,6090,6090,6090,0
|
|
20230721,191400,13073000,6090,6090,6090,6090,0
|
|
20230721,191300,13073000,6090,6090,6090,6090,0
|
|
20230721,191200,13073000,6090,6090,6090,6090,0
|
|
20230721,191100,13073000,6090,6090,6090,6090,0
|
|
20230721,191000,13073000,6090,6090,6090,6090,0
|
|
20230721,190900,13073000,6090,6090,6090,6090,0
|
|
20230721,190800,13073000,6090,6090,6090,6090,0
|
|
20230721,190700,13073000,6090,6090,6090,6090,0
|
|
20230721,190600,13073000,6090,6090,6090,6090,0
|
|
20230721,190500,13073000,6090,6090,6090,6090,0
|
|
20230721,190400,13073000,6090,6090,6090,6090,0
|
|
20230721,190300,13073000,6090,6090,6090,6090,0
|
|
20230721,190200,13073000,6090,6090,6090,6090,1
|
|
20230721,190100,13073000,6090,6090,6090,6090,0
|
|
20230721,190000,13073000,6090,6090,6090,6090,0
|
|
20230721,185900,13073000,6090,6090,6090,6090,0
|
|
20230721,185800,13073000,6090,6090,6090,6090,0
|
|
20230721,185700,13073000,6090,6090,6090,6090,0
|
|
20230721,185600,13073000,6090,6090,6090,6090,0
|
|
20230721,185500,13073000,6090,6090,6090,6090,0
|
|
20230721,185400,13073000,6090,6090,6090,6090,0
|
|
20230721,185300,13073000,6090,6090,6090,6090,0
|
|
20230721,185200,13073000,6090,6090,6090,6090,0
|
|
20230721,185100,13073000,6090,6090,6090,6090,0
|
|
20230721,185000,13073000,6090,6090,6090,6090,0
|
|
20230721,184900,13073000,6090,6090,6090,6090,0
|
|
20230721,184800,13073000,6090,6090,6090,6090,0
|
|
20230721,184700,13073000,6090,6090,6090,6090,0
|
|
20230721,184600,13073000,6090,6090,6090,6090,0
|
|
20230721,184500,13073000,6090,6090,6090,6090,0
|
|
20230721,184400,13073000,6090,6090,6090,6090,0
|
|
20230721,184300,13073000,6090,6090,6090,6090,0
|
|
20230721,184200,13073000,6090,6090,6090,6090,0
|
|
20230721,184100,13073000,6090,6090,6090,6090,0
|
|
20230721,184000,13073000,6090,6090,6090,6090,0
|
|
20230721,183900,13073000,6090,6090,6090,6090,0
|
|
20230721,183800,13073000,6090,6090,6090,6090,0
|
|
20230721,183700,13073000,6090,6090,6090,6090,0
|
|
20230721,183600,13073000,6090,6090,6090,6090,0
|
|
20230721,183500,13073000,6090,6090,6090,6090,0
|
|
20230721,183400,13073000,6090,6090,6090,6090,0
|
|
20230721,183300,13073000,6090,6090,6090,6090,0
|
|
20230721,183200,13073000,6090,6090,6090,6090,1
|
|
20230721,183100,13073000,6090,6090,6090,6090,0
|
|
20230721,183000,13073000,6090,6090,6090,6090,0
|
|
20230721,182900,13073000,6090,6090,6090,6090,0
|
|
20230721,182800,13073000,6090,6090,6090,6090,0
|
|
20230721,182700,13073000,6090,6090,6090,6090,0
|
|
20230721,182600,13073000,6090,6090,6090,6090,0
|
|
20230721,182500,13073000,6090,6090,6090,6090,0
|
|
20230721,182400,13073000,6090,6090,6090,6090,0
|
|
20230721,182300,13073000,6090,6090,6090,6090,0
|
|
20230721,182200,13073000,6090,6090,6090,6090,0
|
|
20230721,182100,13073000,6090,6090,6090,6090,0
|
|
20230721,182000,13073000,6090,6090,6090,6090,0
|
|
20230721,181900,13073000,6090,6090,6090,6090,0
|
|
20230721,181800,13073000,6090,6090,6090,6090,0
|
|
20230721,181700,13073000,6090,6090,6090,6090,0
|
|
20230721,181600,13073000,6090,6090,6090,6090,0
|
|
20230721,181500,13073000,6090,6090,6090,6090,0
|
|
20230721,181400,13073000,6090,6090,6090,6090,0
|
|
20230721,181300,13073000,6090,6090,6090,6090,0
|
|
20230721,181200,13073000,6090,6090,6090,6090,0
|
|
20230721,181100,13073000,6090,6090,6090,6090,0
|
|
20230721,181000,13073000,6090,6090,6090,6090,0
|
|
20230721,180900,13073000,6090,6090,6090,6090,0
|
|
20230721,180800,13073000,6090,6090,6090,6090,0
|
|
20230721,180700,13073000,6090,6090,6090,6090,0
|
|
20230721,180600,13073000,6090,6090,6090,6090,0
|
|
20230721,180500,13073000,6090,6090,6090,6090,0
|
|
20230721,180400,13073000,6090,6090,6090,6090,0
|
|
20230721,180300,13073000,6090,6090,6090,6090,0
|
|
20230721,180200,13073000,6090,6090,6090,6090,1
|
|
20230721,180100,13073000,6090,6090,6090,6090,0
|
|
20230721,180000,13073000,6090,6090,6090,6090,0
|
|
20230721,175900,13073000,6090,6090,6090,6090,0
|
|
20230721,175800,13073000,6090,6090,6090,6090,0
|
|
20230721,175700,13073000,6090,6090,6090,6090,0
|
|
20230721,175600,13073000,6090,6090,6090,6090,0
|
|
20230721,175500,13073000,6090,6090,6090,6090,0
|
|
20230721,175400,13073000,6090,6090,6090,6090,0
|
|
20230721,175300,13073000,6090,6090,6090,6090,0
|
|
20230721,175200,13073000,6090,6090,6090,6090,0
|
|
20230721,175100,13073000,6090,6090,6090,6090,0
|
|
20230721,175000,13073000,6090,6090,6090,6090,0
|
|
20230721,174900,13073000,6090,6090,6090,6090,0
|
|
20230721,174800,13073000,6090,6090,6090,6090,0
|
|
20230721,174700,13073000,6090,6090,6090,6090,0
|
|
20230721,174600,13073000,6090,6090,6090,6090,0
|
|
20230721,174500,13073000,6090,6090,6090,6090,0
|
|
20230721,174400,13073000,6090,6090,6090,6090,0
|
|
20230721,174300,13073000,6090,6090,6090,6090,0
|
|
20230721,174200,13073000,6090,6090,6090,6090,0
|
|
20230721,174100,13073000,6090,6090,6090,6090,0
|
|
20230721,174000,13073000,6090,6090,6090,6090,0
|
|
20230721,173900,13073000,6090,6090,6090,6090,0
|
|
20230721,173800,13073000,6090,6090,6090,6090,0
|
|
20230721,173700,13073000,6090,6090,6090,6090,0
|
|
20230721,173600,13073000,6090,6090,6090,6090,0
|
|
20230721,173500,13073000,6090,6090,6090,6090,0
|
|
20230721,173400,13073000,6090,6090,6090,6090,0
|
|
20230721,173300,13073000,6090,6090,6090,6090,0
|
|
20230721,173200,13073000,6090,6090,6090,6090,1
|
|
20230721,173100,13073000,6090,6090,6090,6090,0
|
|
20230721,173000,13073000,6090,6090,6090,6090,0
|
|
20230721,172900,13073000,6090,6090,6090,6090,0
|
|
20230721,172800,13073000,6090,6090,6090,6090,0
|
|
20230721,172700,13073000,6090,6090,6090,6090,0
|
|
20230721,172600,13073000,6090,6090,6090,6090,0
|
|
20230721,172500,13073000,6090,6090,6090,6090,0
|
|
20230721,172400,13073000,6090,6090,6090,6090,0
|
|
20230721,172300,13073000,6090,6090,6090,6090,0
|
|
20230721,172200,13073000,6090,6090,6090,6090,0
|
|
20230721,172100,13073000,6090,6090,6090,6090,0
|
|
20230721,172000,13073000,6090,6090,6090,6090,0
|
|
20230721,171900,13073000,6090,6090,6090,6090,0
|
|
20230721,171800,13073000,6090,6090,6090,6090,0
|
|
20230721,171700,13073000,6090,6090,6090,6090,0
|
|
20230721,171600,13073000,6090,6090,6090,6090,0
|
|
20230721,171500,13073000,6090,6090,6090,6090,0
|
|
20230721,171400,13073000,6090,6090,6090,6090,0
|
|
20230721,171300,13073000,6090,6090,6090,6090,0
|
|
20230721,171200,13073000,6090,6090,6090,6090,0
|
|
20230721,171100,13073000,6090,6090,6090,6090,0
|
|
20230721,171000,13073000,6090,6090,6090,6090,0
|
|
20230721,170900,13073000,6090,6090,6090,6090,0
|
|
20230721,170800,13073000,6090,6090,6090,6090,0
|
|
20230721,170700,13073000,6090,6090,6090,6090,0
|
|
20230721,170600,13073000,6090,6090,6090,6090,0
|
|
20230721,170500,13073000,6090,6090,6090,6090,0
|
|
20230721,170400,13073000,6090,6090,6090,6090,0
|
|
20230721,170300,13073000,6090,6090,6090,6090,0
|
|
20230721,170200,13073000,6090,6090,6090,6090,1
|
|
20230721,170100,13073000,6090,6090,6090,6090,0
|
|
20230721,170000,13073000,6090,6090,6090,6090,0
|
|
20230721,165900,13073000,6090,6090,6090,6090,0
|
|
20230721,165800,13073000,6090,6090,6090,6090,0
|
|
20230721,165700,13073000,6090,6090,6090,6090,0
|
|
20230721,165600,13073000,6090,6090,6090,6090,0
|
|
20230721,165500,13073000,6090,6090,6090,6090,0
|
|
20230721,165400,13073000,6090,6090,6090,6090,0
|
|
20230721,165300,13073000,6090,6090,6090,6090,0
|
|
20230721,165200,13073000,6090,6090,6090,6090,0
|
|
20230721,165100,13073000,6090,6090,6090,6090,0
|
|
20230721,165000,13073000,6090,6090,6090,6090,0
|
|
20230721,164900,13073000,6090,6090,6090,6090,0
|
|
20230721,164800,13073000,6090,6090,6090,6090,0
|
|
20230721,164700,13073000,6090,6090,6090,6090,0
|
|
20230721,164600,13073000,6090,6090,6090,6090,0
|
|
20230721,164500,13073000,6090,6090,6090,6090,0
|
|
20230721,164400,13073000,6090,6090,6090,6090,0
|
|
20230721,164300,13073000,6090,6090,6090,6090,0
|
|
20230721,164200,13073000,6090,6090,6090,6090,0
|
|
20230721,164100,13073000,6090,6090,6090,6090,0
|
|
20230721,164000,13073000,6090,6090,6090,6090,0
|
|
20230721,163900,13073000,6090,6090,6090,6090,0
|
|
20230721,163800,13073000,6090,6090,6090,6090,0
|
|
20230721,163700,13073000,6090,6090,6090,6090,0
|
|
20230721,163600,13073000,6090,6090,6090,6090,0
|
|
20230721,163500,13073000,6090,6090,6090,6090,0
|
|
20230721,163400,13073000,6090,6090,6090,6090,0
|
|
20230721,163300,13073000,6090,6090,6090,6090,0
|
|
20230721,163200,13073000,6090,6090,6090,6090,1
|
|
20230721,163100,13073000,6090,6090,6090,6090,0
|
|
20230721,163000,13073000,6090,6090,6090,6090,0
|
|
20230721,162900,13073000,6090,6090,6090,6090,0
|
|
20230721,162800,13073000,6090,6090,6090,6090,0
|
|
20230721,162700,13073000,6090,6090,6090,6090,0
|
|
20230721,162600,13073000,6090,6090,6090,6090,0
|
|
20230721,162500,13073000,6090,6090,6090,6090,0
|
|
20230721,162400,13073000,6090,6090,6090,6090,0
|
|
20230721,162300,13073000,6090,6090,6090,6090,0
|
|
20230721,162200,13073000,6090,6090,6090,6090,0
|
|
20230721,162100,13073000,6090,6090,6090,6090,0
|
|
20230721,162000,13073000,6090,6090,6090,6090,0
|
|
20230721,161900,13073000,6090,6090,6090,6090,0
|
|
20230721,161800,13073000,6090,6090,6090,6090,0
|
|
20230721,161700,13073000,6090,6090,6090,6090,0
|
|
20230721,161600,13073000,6090,6090,6090,6090,0
|
|
20230721,161500,13073000,6090,6090,6090,6090,0
|
|
20230721,161400,13073000,6090,6090,6090,6090,0
|
|
20230721,161300,13073000,6090,6090,6090,6090,0
|
|
20230721,161200,13073000,6090,6090,6090,6090,0
|
|
20230721,161100,13073000,6090,6090,6090,6090,0
|
|
20230721,161000,13073000,6090,6090,6090,6090,0
|
|
20230721,160900,13073000,6090,6090,6090,6090,0
|
|
20230721,160800,13073000,6090,6090,6090,6090,0
|
|
20230721,160700,13073000,6090,6090,6090,6090,0
|
|
20230721,160600,13073000,6090,6090,6090,6090,0
|
|
20230721,160500,13073000,6090,6090,6090,6090,0
|
|
20230721,160400,13073000,6090,6090,6090,6090,0
|
|
20230721,160300,13073000,6090,6090,6090,6090,0
|
|
20230721,160200,13073000,6090,6090,6090,6090,1
|
|
20230721,160100,13073000,6090,6090,6090,6090,0
|
|
20230721,160000,13073000,6090,6090,6090,6090,0
|
|
20230721,155900,13073000,6090,6090,6090,6090,0
|
|
20230721,155800,13073000,6090,6090,6090,6090,0
|
|
20230721,155700,13073000,6090,6090,6090,6090,0
|
|
20230721,155600,13073000,6090,6090,6090,6090,0
|
|
20230721,155500,13073000,6090,6090,6090,6090,0
|
|
20230721,155400,13073000,6090,6090,6090,6090,0
|
|
20230721,155300,13073000,6090,6090,6090,6090,0
|
|
20230721,155200,13073000,6090,6090,6090,6090,0
|
|
20230721,155100,13073000,6090,6090,6090,6090,0
|
|
20230721,155000,13073000,6090,6090,6090,6090,0
|
|
20230721,154900,13073000,6090,6090,6090,6090,0
|
|
20230721,154800,13073000,6090,6090,6090,6090,0
|
|
20230721,154700,13073000,6090,6090,6090,6090,0
|
|
20230721,154600,13073000,6090,6090,6090,6090,0
|
|
20230721,154500,13073000,6090,6090,6090,6090,0
|
|
20230721,154400,13073000,6090,6090,6090,6090,0
|
|
20230721,154300,13073000,6090,6090,6090,6090,0
|
|
20230721,154200,13073000,6090,6090,6090,6090,0
|
|
20230721,154100,13073000,6090,6090,6090,6090,0
|
|
20230721,154000,13073000,6090,6090,6090,6090,0
|
|
20230721,153900,13073000,6090,6090,6090,6090,0
|
|
20230721,153800,13073000,6090,6090,6090,6090,0
|
|
20230721,153700,13073000,6090,6090,6090,6090,0
|
|
20230721,153600,13073000,6090,6090,6090,6090,0
|
|
20230721,153500,13073000,6090,6090,6090,6090,0
|
|
20230721,153400,13073000,6090,6090,6090,6090,0
|
|
20230721,153300,13073000,6090,6090,6090,6090,0
|
|
20230721,153200,13073000,6090,6090,6090,6090,1
|
|
20230721,153100,13073000,6090,6090,6090,6090,0
|
|
20230721,153000,13073000,6090,6090,6090,6090,0
|
|
20230721,152900,13073000,6090,6090,6090,6090,0
|
|
20230721,152800,13073000,6090,6090,6090,6090,0
|
|
20230721,152700,13073000,6090,6090,6090,6090,0
|
|
20230721,152600,13073000,6090,6090,6090,6090,0
|
|
20230721,152500,13073000,6090,6090,6090,6090,0
|
|
20230721,152400,13073000,6090,6090,6090,6090,0
|
|
20230721,152300,13073000,6090,6090,6090,6090,0
|
|
20230721,152200,13073000,6090,6090,6090,6090,0
|
|
20230721,152100,13073000,6090,6090,6090,6090,0
|
|
20230721,152000,13073000,6090,6090,6090,6090,0
|
|
20230721,151900,13073000,6090,6090,6090,6090,0
|
|
20230721,151800,13073000,6090,6090,6090,6090,0
|
|
20230721,151700,13073000,6090,6090,6090,6090,0
|
|
20230721,151600,13073000,6090,6090,6090,6090,1
|
|
20230721,151500,13066910,6030,6030,6030,6030,0
|
|
20230721,151400,13066910,6030,6030,6030,6030,0
|
|
20230721,151300,13066910,6030,6030,6030,6030,0
|
|
20230721,151200,13066910,6030,6030,6030,6030,0
|
|
20230721,151100,13066910,6030,6030,6030,6030,0
|
|
20230721,151000,13066910,6030,6030,6030,6030,0
|
|
20230721,150900,13066910,6030,6030,6030,6030,0
|
|
20230721,150800,13066910,6030,6030,6030,6030,259
|
|
20230721,150700,11505140,6080,6080,6080,6080,0
|
|
20230721,150600,11505140,6080,6080,6080,6080,0
|
|
20230721,150500,11505140,6080,6080,6080,6080,0
|
|
20230721,150400,11505140,6080,6080,6080,6080,0
|
|
20230721,150300,11505140,6080,6080,6080,6080,0
|
|
20230721,150200,11505140,6080,6080,6080,6080,0
|
|
20230721,150100,11505140,6080,6080,6080,6080,0
|
|
20230721,150000,11505140,6080,6080,6080,6080,0
|
|
20230721,145900,11505140,6080,6080,6080,6080,0
|
|
20230721,145800,11505140,6080,6080,6080,6080,0
|
|
20230721,145700,11505140,6080,6080,6080,6080,0
|
|
20230721,145600,11505140,6080,6080,6080,6080,0
|
|
20230721,145500,11505140,6080,6080,6080,6080,0
|
|
20230721,145400,11505140,6080,6080,6080,6080,0
|
|
20230721,145300,11505140,6080,6080,6080,6080,0
|
|
20230721,145200,11505140,6080,6080,6080,6080,0
|
|
20230721,145100,11505140,6080,6080,6080,6080,500
|
|
20230721,145000,8465140,6070,6070,6070,6070,0
|
|
20230721,144900,8465140,6070,6070,6070,6070,0
|
|
20230721,144800,8465140,6070,6070,6070,6070,0
|
|
20230721,144700,8465140,6070,6070,6070,6070,0
|
|
20230721,144600,8465140,6070,6070,6070,6070,0
|
|
20230721,144500,8465140,6070,6070,6070,6070,0
|
|
20230721,144400,8465140,6070,6070,6070,6070,0
|
|
20230721,144300,8465140,6070,6070,6070,6070,0
|
|
20230721,144200,8465140,6070,6070,6070,6070,241
|
|
20230721,144100,7002270,6070,6070,6070,6070,0
|
|
20230721,144000,7002270,6070,6070,6070,6070,0
|
|
20230721,143900,7002270,6070,6070,6070,6070,0
|
|
20230721,143800,7002270,6070,6070,6070,6070,0
|
|
20230721,143700,7002270,6070,6070,6070,6070,0
|
|
20230721,143600,7002270,6070,6070,6070,6070,0
|
|
20230721,143500,7002270,6070,6070,6070,6070,0
|
|
20230721,143400,7002270,6070,6070,6070,6070,0
|
|
20230721,143300,7002270,6070,6070,6070,6070,0
|
|
20230721,143200,7002270,6070,6070,6070,6070,0
|
|
20230721,143100,7002270,6070,6070,6070,6070,0
|
|
20230721,143000,7002270,6070,6070,6070,6070,0
|
|
20230721,142900,7002270,6070,6070,6070,6070,0
|
|
20230721,142800,7002270,6070,6070,6070,6070,0
|
|
20230721,142700,7002270,6070,6070,6070,6070,0
|
|
20230721,142600,7002270,6070,6070,6070,6070,0
|
|
20230721,142500,7002270,6070,6070,6070,6070,70
|
|
20230721,142400,6577370,6070,6070,6070,6070,0
|
|
20230721,142300,6577370,6070,6070,6070,6070,0
|
|
20230721,142200,6577370,6070,6070,6070,6070,10
|
|
20230721,142100,6516670,6090,6090,6090,6090,0
|
|
20230721,142000,6516670,6090,6090,6090,6090,0
|
|
20230721,141900,6516670,6090,6090,6090,6090,0
|
|
20230721,141800,6516670,6090,6090,6090,6090,0
|
|
20230721,141700,6516670,6090,6090,6090,6090,0
|
|
20230721,141600,6516670,6090,6090,6090,6090,0
|
|
20230721,141500,6516670,6090,6090,6090,6090,0
|
|
20230721,141400,6516670,6090,6090,6090,6090,0
|
|
20230721,141300,6516670,6090,6090,6090,6090,0
|
|
20230721,141200,6516670,6090,6090,6090,6090,0
|
|
20230721,141100,6516670,6090,6090,6090,6090,0
|
|
20230721,141000,6516670,6090,6090,6090,6090,0
|
|
20230721,140900,6516670,6090,6090,6090,6090,0
|
|
20230721,140800,6516670,6090,6090,6090,6090,0
|
|
20230721,140700,6516670,6090,6090,6090,6090,0
|
|
20230721,140600,6516670,6090,6090,6090,6090,0
|
|
20230721,140500,6516670,6090,6090,6090,6090,0
|
|
20230721,140400,6516670,6090,6090,6090,6090,0
|
|
20230721,140300,6516670,6090,6090,6090,6090,0
|
|
20230721,140200,6516670,6090,6090,6090,6090,0
|
|
20230721,140100,6516670,6090,6090,6090,6090,0
|
|
20230721,140000,6516670,6090,6090,6090,6090,0
|
|
20230721,135900,6516670,6090,6090,6090,6090,0
|
|
20230721,135800,6516670,6090,6090,6090,6090,0
|
|
20230721,135700,6516670,6090,6090,6090,6090,0
|
|
20230721,135600,6516670,6090,6090,6090,6090,0
|
|
20230721,135500,6516670,6090,6090,6090,6090,0
|
|
20230721,135400,6516670,6090,6090,6090,6090,0
|
|
20230721,135300,6516670,6090,6090,6090,6090,0
|
|
20230721,135200,6516670,6090,6090,6090,6090,0
|
|
20230721,135100,6516670,6090,6090,6090,6090,0
|
|
20230721,135000,6516670,6090,6090,6090,6090,0
|
|
20230721,134900,6516670,6090,6090,6090,6090,0
|
|
20230721,134800,6516670,6090,6090,6090,6090,0
|
|
20230721,134700,6516670,6090,6090,6090,6090,0
|
|
20230721,134600,6516670,6090,6090,6090,6090,0
|
|
20230721,134500,6516670,6090,6090,6090,6090,0
|
|
20230721,134400,6516670,6090,6090,6090,6090,0
|
|
20230721,134300,6516670,6090,6090,6090,6090,0
|
|
20230721,134200,6516670,6090,6090,6090,6090,0
|
|
20230721,134100,6516670,6090,6090,6090,6090,0
|
|
20230721,134000,6516670,6090,6090,6090,6090,0
|
|
20230721,133900,6516670,6090,6090,6090,6090,0
|
|
20230721,133800,6516670,6090,6090,6090,6090,0
|
|
20230721,133700,6516670,6090,6090,6090,6090,20
|
|
20230721,133600,6394870,6090,6090,6090,6090,0
|
|
20230721,133500,6394870,6090,6090,6090,6090,0
|
|
20230721,133400,6394870,6090,6090,6090,6090,0
|
|
20230721,133300,6394870,6090,6090,6090,6090,0
|
|
20230721,133200,6394870,6090,6090,6090,6090,0
|
|
20230721,133100,6394870,6090,6090,6090,6090,0
|
|
20230721,133000,6394870,6090,6090,6090,6090,0
|
|
20230721,132900,6394870,6090,6090,6090,6090,0
|
|
20230721,132800,6394870,6090,6090,6090,6090,0
|
|
20230721,132700,6394870,6090,6090,6090,6090,0
|
|
20230721,132600,6394870,6090,6090,6090,6090,0
|
|
20230721,132500,6394870,6090,6090,6090,6090,0
|
|
20230721,132400,6394870,6090,6090,6090,6090,0
|
|
20230721,132300,6394870,6090,6090,6090,6090,0
|
|
20230721,132200,6394870,6090,6090,6090,6090,0
|
|
20230721,132100,6394870,6090,6090,6090,6090,0
|
|
20230721,132000,6394870,6090,6090,6090,6090,0
|
|
20230721,131900,6394870,6090,6090,6090,6090,0
|
|
20230721,131800,6394870,6090,6090,6090,6090,0
|
|
20230721,131700,6394870,6090,6090,6090,6090,0
|
|
20230721,131600,6394870,6090,6020,6090,6020,31
|
|
20230721,131500,6208180,6100,6100,6100,6100,0
|
|
20230721,131400,6208180,6100,6100,6100,6100,0
|
|
20230721,131300,6208180,6100,6100,6100,6100,0
|
|
20230721,131200,6208180,6100,6100,6100,6100,0
|
|
20230721,131100,6208180,6100,6100,6100,6100,0
|
|
20230721,131000,6208180,6100,6100,6100,6100,0
|
|
20230721,130900,6208180,6100,6100,6100,6100,0
|
|
20230721,130800,6208180,6100,6090,6100,6090,20
|
|
20230721,130700,6086280,6030,6030,6030,6030,0
|
|
20230721,130600,6086280,6030,6030,6030,6030,0
|
|
20230721,130500,6086280,6030,6030,6030,6030,100
|
|
20230721,130400,5483280,6100,6100,6100,6100,0
|
|
20230721,130300,5483280,6100,6100,6100,6100,0
|
|
20230721,130200,5483280,6100,6100,6100,6100,0
|
|
20230721,130100,5483280,6100,6100,6100,6100,0
|
|
20230721,130000,5483280,6100,6100,6100,6100,0
|
|
20230721,125900,5483280,6100,6100,6100,6100,0
|
|
20230721,125800,5483280,6100,6100,6100,6100,0
|
|
20230721,125700,5483280,6100,6100,6100,6100,0
|
|
20230721,125600,5483280,6100,6100,6100,6100,0
|
|
20230721,125500,5483280,6100,6100,6100,6100,0
|
|
20230721,125400,5483280,6100,6100,6100,6100,0
|
|
20230721,125300,5483280,6100,6100,6100,6100,0
|
|
20230721,125200,5483280,6100,6100,6100,6100,0
|
|
20230721,125100,5483280,6100,6100,6100,6100,0
|
|
20230721,125000,5483280,6100,6100,6100,6100,0
|
|
20230721,124900,5483280,6100,6100,6100,6100,0
|
|
20230721,124800,5483280,6100,6100,6100,6100,500
|
|
20230721,124700,2433280,6100,6100,6100,6100,0
|
|
20230721,124600,2433280,6100,6100,6100,6100,0
|
|
20230721,124500,2433280,6100,6100,6100,6100,0
|
|
20230721,124400,2433280,6100,6100,6100,6100,0
|
|
20230721,124300,2433280,6100,6100,6100,6100,0
|
|
20230721,124200,2433280,6100,6100,6100,6100,0
|
|
20230721,124100,2433280,6100,6100,6100,6100,0
|
|
20230721,124000,2433280,6100,6100,6100,6100,0
|
|
20230721,123900,2433280,6100,6100,6100,6100,0
|
|
20230721,123800,2433280,6100,6100,6100,6100,0
|
|
20230721,123700,2433280,6100,6100,6100,6100,0
|
|
20230721,123600,2433280,6100,6100,6100,6100,0
|
|
20230721,123500,2433280,6100,6100,6100,6100,0
|
|
20230721,123400,2433280,6100,6100,6100,6100,0
|
|
20230721,123300,2433280,6100,6100,6100,6100,0
|
|
20230721,123200,2433280,6100,6100,6100,6100,0
|
|
20230721,123100,2433280,6100,6100,6100,6100,0
|
|
20230721,123000,2433280,6100,6100,6100,6100,0
|
|
20230721,122900,2433280,6100,6100,6100,6100,0
|
|
20230721,122800,2433280,6100,6100,6100,6100,0
|
|
20230721,122700,2433280,6100,6100,6100,6100,0
|
|
20230721,122600,2433280,6100,6100,6100,6100,0
|
|
20230721,122500,2433280,6100,6100,6100,6100,0
|
|
20230721,122400,2433280,6100,6100,6100,6100,0
|
|
20230721,122300,2433280,6100,6100,6100,6100,0
|
|
20230721,122200,2433280,6100,6100,6100,6100,0
|
|
20230721,122100,2433280,6100,6100,6100,6100,0
|
|
20230721,122000,2433280,6100,6100,6100,6100,0
|
|
20230721,121900,2433280,6100,6100,6100,6100,0
|
|
20230721,121800,2433280,6100,6100,6100,6100,0
|
|
20230721,121700,2433280,6100,6100,6100,6100,0
|
|
20230721,121600,2433280,6100,6100,6100,6100,0
|
|
20230721,121500,2433280,6100,6100,6100,6100,0
|
|
20230721,121400,2433280,6100,6100,6100,6100,1
|
|
20230721,121300,2427180,6100,6100,6100,6100,0
|
|
20230721,121200,2427180,6100,6100,6100,6100,0
|
|
20230721,121100,2427180,6100,6100,6100,6100,0
|
|
20230721,121000,2427180,6100,6100,6100,6100,0
|
|
20230721,120900,2427180,6100,6100,6100,6100,0
|
|
20230721,120800,2427180,6100,6100,6100,6100,0
|
|
20230721,120700,2427180,6100,6100,6100,6100,0
|
|
20230721,120600,2427180,6100,6100,6100,6100,0
|
|
20230721,120500,2427180,6100,6100,6100,6100,0
|
|
20230721,120400,2427180,6100,6100,6100,6100,0
|
|
20230721,120300,2427180,6100,6100,6100,6100,0
|
|
20230721,120200,2427180,6100,6100,6100,6100,0
|
|
20230721,120100,2427180,6100,6100,6100,6100,0
|
|
20230721,120000,2427180,6100,6100,6100,6100,0
|
|
20230721,115900,2427180,6100,6100,6100,6100,0
|
|
20230721,115800,2427180,6100,6100,6100,6100,0
|
|
20230721,115700,2427180,6100,6100,6100,6100,0
|
|
20230721,115600,2427180,6100,6100,6100,6100,0
|
|
20230721,115500,2427180,6100,6100,6100,6100,0
|
|
20230721,115400,2427180,6100,6100,6100,6100,0
|
|
20230721,115300,2427180,6100,6100,6100,6100,0
|
|
20230721,115200,2427180,6100,6100,6100,6100,0
|
|
20230721,115100,2427180,6100,6100,6100,6100,0
|
|
20230721,115000,2427180,6100,6100,6100,6100,0
|
|
20230721,114900,2427180,6100,6100,6100,6100,0
|
|
20230721,114800,2427180,6100,6100,6100,6100,0
|
|
20230721,114700,2427180,6100,6100,6100,6100,0
|
|
20230721,114600,2427180,6100,6100,6100,6100,0
|
|
20230721,114500,2427180,6100,6100,6100,6100,0
|
|
20230721,114400,2427180,6100,6100,6100,6100,0
|
|
20230721,114300,2427180,6100,6100,6100,6100,0
|
|
20230721,114200,2427180,6100,6100,6100,6100,0
|
|
20230721,114100,2427180,6100,6100,6100,6100,0
|
|
20230721,114000,2427180,6100,6100,6100,6100,0
|
|
20230721,113900,2427180,6100,6100,6100,6100,0
|
|
20230721,113800,2427180,6100,6100,6100,6100,0
|
|
20230721,113700,2427180,6100,6100,6100,6100,0
|
|
20230721,113600,2427180,6100,6100,6100,6100,0
|
|
20230721,113500,2427180,6100,6100,6100,6100,0
|
|
20230721,113400,2427180,6100,6100,6100,6100,0
|
|
20230721,113300,2427180,6100,6100,6100,6100,0
|
|
20230721,113200,2427180,6100,6100,6100,6100,0
|
|
20230721,113100,2427180,6100,6100,6100,6100,0
|
|
20230721,113000,2427180,6100,6100,6100,6100,0
|
|
20230721,112900,2427180,6100,6100,6100,6100,0
|
|
20230721,112800,2427180,6100,6100,6100,6100,0
|
|
20230721,112700,2427180,6100,6100,6100,6100,100
|
|
20230721,112600,1817180,6100,6100,6100,6100,0
|
|
20230721,112500,1817180,6100,6100,6100,6100,0
|
|
20230721,112400,1817180,6100,6100,6100,6100,0
|
|
20230721,112300,1817180,6100,6100,6100,6100,0
|
|
20230721,112200,1817180,6100,6100,6100,6100,0
|
|
20230721,112100,1817180,6100,6100,6100,6100,0
|
|
20230721,112000,1817180,6100,6100,6100,6100,0
|
|
20230721,111900,1817180,6100,6100,6100,6100,0
|
|
20230721,111800,1817180,6100,6100,6100,6100,0
|
|
20230721,111700,1817180,6100,6100,6100,6100,0
|
|
20230721,111600,1817180,6100,6100,6100,6100,0
|
|
20230721,111500,1817180,6100,6100,6100,6100,0
|
|
20230721,111400,1817180,6100,6100,6100,6100,0
|
|
20230721,111300,1817180,6100,6100,6100,6100,0
|
|
20230721,111200,1817180,6100,6100,6100,6100,0
|
|
20230721,111100,1817180,6100,6100,6100,6100,0
|
|
20230721,111000,1817180,6100,6100,6100,6100,0
|
|
20230721,110900,1817180,6100,6100,6100,6100,0
|
|
20230721,110800,1817180,6100,6100,6100,6100,1
|
|
20230721,110700,1811080,6020,6020,6020,6020,0
|
|
20230721,110600,1811080,6020,6020,6020,6020,0
|
|
20230721,110500,1811080,6020,6020,6020,6020,0
|
|
20230721,110400,1811080,6020,6020,6020,6020,0
|
|
20230721,110300,1811080,6020,6020,6020,6020,0
|
|
20230721,110200,1811080,6020,6020,6020,6020,0
|
|
20230721,110100,1811080,6020,6020,6020,6020,0
|
|
20230721,110000,1811080,6020,6020,6020,6020,0
|
|
20230721,105900,1811080,6020,6020,6020,6020,0
|
|
20230721,105800,1811080,6020,6020,6020,6020,0
|
|
20230721,105700,1811080,6020,6020,6020,6020,0
|
|
20230721,105600,1811080,6020,6020,6020,6020,0
|
|
20230721,105500,1811080,6020,6020,6020,6020,0
|
|
20230721,105400,1811080,6020,6020,6020,6020,0
|
|
20230721,105300,1811080,6020,6020,6020,6020,0
|
|
20230721,105200,1811080,6020,6020,6020,6020,0
|
|
20230721,105100,1811080,6020,6020,6020,6020,0
|
|
20230721,105000,1811080,6020,6020,6020,6020,0
|
|
20230721,104900,1811080,6020,6020,6020,6020,0
|
|
20230721,104800,1811080,6020,6020,6020,6020,0
|
|
20230721,104700,1811080,6020,6020,6020,6020,50
|
|
20230721,104600,1510080,6020,6020,6020,6020,0
|
|
20230721,104500,1510080,6020,6020,6020,6020,0
|
|
20230721,104400,1510080,6020,6020,6020,6020,0
|
|
20230721,104300,1510080,6020,6020,6020,6020,0
|
|
20230721,104200,1510080,6020,6020,6020,6020,0
|
|
20230721,104100,1510080,6020,6020,6020,6020,0
|
|
20230721,104000,1510080,6020,6020,6020,6020,0
|
|
20230721,103900,1510080,6020,6020,6020,6020,0
|
|
20230721,103800,1510080,6020,6020,6020,6020,0
|
|
20230721,103700,1510080,6020,6020,6020,6020,0
|
|
20230721,103600,1510080,6020,6020,6020,6020,0
|
|
20230721,103500,1510080,6020,6020,6020,6020,0
|
|
20230721,103400,1510080,6020,6020,6020,6020,0
|
|
20230721,103300,1510080,6020,6020,6020,6020,0
|
|
20230721,103200,1510080,6020,6020,6020,6020,0
|
|
20230721,103100,1510080,6020,6020,6020,6020,0
|
|
20230721,103000,1510080,6020,6020,6020,6020,0
|
|
20230721,102900,1510080,6020,6020,6020,6020,0
|
|
20230721,102800,1510080,6020,6020,6020,6020,0
|
|
20230721,102700,1510080,6020,6020,6020,6020,0
|
|
20230721,102600,1510080,6020,6020,6020,6020,0
|
|
20230721,102500,1510080,6020,6020,6020,6020,0
|
|
20230721,102400,1510080,6020,6020,6020,6020,0
|
|
20230721,102300,1510080,6020,6020,6020,6020,0
|
|
20230721,102200,1510080,6020,6020,6020,6020,0
|
|
20230721,102100,1510080,6020,6020,6020,6020,0
|
|
20230721,102000,1510080,6020,6020,6020,6020,0
|
|
20230721,101900,1510080,6020,6020,6020,6020,0
|
|
20230721,101800,1510080,6020,6020,6020,6020,0
|
|
20230721,101700,1510080,6020,6020,6020,6020,0
|
|
20230721,101600,1510080,6020,6020,6020,6020,0
|
|
20230721,101500,1510080,6020,6020,6020,6020,0
|
|
20230721,101400,1510080,6020,6020,6020,6020,0
|
|
20230721,101300,1510080,6020,6020,6020,6020,0
|
|
20230721,101200,1510080,6020,6020,6020,6020,0
|
|
20230721,101100,1510080,6020,6020,6020,6020,0
|
|
20230721,101000,1510080,6020,6020,6020,6020,0
|
|
20230721,100900,1510080,6020,6020,6020,6020,0
|
|
20230721,100800,1510080,6020,6020,6020,6020,0
|
|
20230721,100700,1510080,6020,6020,6020,6020,0
|
|
20230721,100600,1510080,6020,6020,6020,6020,0
|
|
20230721,100500,1510080,6020,6020,6020,6020,0
|
|
20230721,100400,1510080,6020,6020,6020,6020,50
|
|
20230721,100300,1209080,6020,6020,6020,6020,100
|
|
20230721,100200,607080,6070,6070,6070,6070,0
|
|
20230721,100100,607080,6070,6070,6070,6070,0
|
|
20230721,100000,607080,6070,6070,6070,6070,0
|
|
20230721,095900,607080,6070,6070,6070,6070,0
|
|
20230721,095800,607080,6070,6070,6070,6070,0
|
|
20230721,095700,607080,6070,6070,6070,6070,0
|
|
20230721,095600,607080,6070,6070,6070,6070,0
|
|
20230721,095500,607080,6070,6070,6070,6070,0
|
|
20230721,095400,607080,6070,6070,6070,6070,0
|
|
20230721,095300,607080,6070,6070,6070,6070,0
|
|
20230721,095200,607080,6070,6070,6070,6070,0
|
|
20230721,095100,607080,6070,6070,6070,6070,0
|
|
20230721,095000,607080,6070,6070,6070,6070,0
|
|
20230721,094900,607080,6070,6070,6070,6070,0
|
|
20230721,094800,607080,6070,6070,6070,6070,0
|
|
20230721,094700,607080,6070,6070,6070,6070,0
|
|
20230721,094600,607080,6070,6070,6070,6070,0
|
|
20230721,094500,607080,6070,6070,6070,6070,0
|
|
20230721,094400,607080,6070,6070,6070,6070,0
|
|
20230721,094300,607080,6070,6070,6070,6070,0
|
|
20230721,094200,607080,6070,6070,6070,6070,0
|
|
20230721,094100,607080,6070,6070,6070,6070,0
|
|
20230721,094000,607080,6070,6070,6070,6070,0
|
|
20230721,093900,607080,6070,6070,6070,6070,0
|
|
20230721,093800,607080,6070,6070,6070,6070,0
|
|
20230721,093700,607080,6070,6070,6070,6070,0
|
|
20230721,093600,607080,6070,6070,6070,6070,0
|
|
20230721,093500,607080,6070,6070,6070,6070,0
|
|
20230721,093400,607080,6070,6070,6070,6070,0
|
|
20230721,093300,607080,6070,6070,6070,6070,0
|
|
20230721,093200,607080,6070,6070,6070,6070,0
|
|
20230721,093100,607080,6070,6070,6070,6070,0
|
|
20230721,093000,607080,6070,6070,6070,6070,0
|
|
20230721,092900,607080,6070,6070,6070,6070,0
|
|
20230721,092800,607080,6070,6070,6070,6070,0
|
|
20230721,092700,607080,6070,6070,6070,6070,98
|
|
20230721,092600,12220,6070,6070,6070,6070,0
|
|
20230721,092500,12220,6070,6070,6070,6070,0
|
|
20230721,092400,12220,6070,6070,6070,6070,1
|
|
20230721,092300,6150,6150,6150,6150,6150,0
|
|
20230721,092200,6150,6150,6150,6150,6150,0
|
|
20230721,092100,6150,6150,6150,6150,6150,0
|
|
20230721,092000,6150,6150,6150,6150,6150,0
|
|
20230721,091900,6150,6150,6150,6150,6150,0
|
|
20230721,091800,6150,6150,6150,6150,6150,0
|
|
20230721,091700,6150,6150,6150,6150,6150,0
|
|
20230721,091600,6150,6150,6150,6150,6150,0
|
|
20230721,091500,6150,6150,6150,6150,6150,0
|
|
20230721,091400,6150,6150,6150,6150,6150,0
|
|
20230721,091300,6150,6150,6150,6150,6150,0
|
|
20230721,091200,6150,6150,6150,6150,6150,1
|
|
20230721,091100,0,6070,6070,6070,6070,0
|
|
20230721,091000,0,6070,6070,6070,6070,0
|
|
20230721,090900,0,6070,6070,6070,6070,0
|
|
20230721,090800,0,6070,6070,6070,6070,0
|
|
20230721,090700,0,6070,6070,6070,6070,0
|
|
20230721,090600,0,6070,6070,6070,6070,0
|
|
20230721,090500,0,6070,6070,6070,6070,0
|
|
20230721,090400,0,6070,6070,6070,6070,0
|
|
20230721,090300,0,6070,6070,6070,6070,0
|
|
20230721,090200,0,6070,6070,6070,6070,0
|
|
20230721,090100,0,6070,6070,6070,6070,0
|
|
20230721,090000,0,6070,6070,6070,6070,0
|