672 lines
30 KiB
CSV
672 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200900,7825150,6020,6020,6020,6020,612
|
|
20230814,200800,7825150,6020,6020,6020,6020,0
|
|
20230814,200700,7825150,6020,6020,6020,6020,0
|
|
20230814,200600,7825150,6020,6020,6020,6020,0
|
|
20230814,200500,7825150,6020,6020,6020,6020,0
|
|
20230814,200400,7825150,6020,6020,6020,6020,0
|
|
20230814,200300,7825150,6020,6020,6020,6020,0
|
|
20230814,200200,7825150,6020,6020,6020,6020,0
|
|
20230814,200100,7825150,6020,6020,6020,6020,0
|
|
20230814,200000,7825150,6020,6020,6020,6020,0
|
|
20230814,195900,7825150,6020,6020,6020,6020,0
|
|
20230814,195800,7825150,6020,6020,6020,6020,0
|
|
20230814,195700,7825150,6020,6020,6020,6020,0
|
|
20230814,195600,7825150,6020,6020,6020,6020,0
|
|
20230814,195500,7825150,6020,6020,6020,6020,0
|
|
20230814,195400,7825150,6020,6020,6020,6020,0
|
|
20230814,195300,7825150,6020,6020,6020,6020,0
|
|
20230814,195200,7825150,6020,6020,6020,6020,0
|
|
20230814,195100,7825150,6020,6020,6020,6020,0
|
|
20230814,195000,7825150,6020,6020,6020,6020,0
|
|
20230814,194900,7825150,6020,6020,6020,6020,0
|
|
20230814,194800,7825150,6020,6020,6020,6020,0
|
|
20230814,194700,7825150,6020,6020,6020,6020,0
|
|
20230814,194600,7825150,6020,6020,6020,6020,0
|
|
20230814,194500,7825150,6020,6020,6020,6020,0
|
|
20230814,194400,7825150,6020,6020,6020,6020,0
|
|
20230814,194300,7825150,6020,6020,6020,6020,0
|
|
20230814,194200,7825150,6020,6020,6020,6020,0
|
|
20230814,194100,7825150,6020,6020,6020,6020,0
|
|
20230814,194000,7825150,6020,6020,6020,6020,0
|
|
20230814,193900,7825150,6020,6020,6020,6020,612
|
|
20230814,193800,7825150,6020,6020,6020,6020,0
|
|
20230814,193700,7825150,6020,6020,6020,6020,0
|
|
20230814,193600,7825150,6020,6020,6020,6020,0
|
|
20230814,193500,7825150,6020,6020,6020,6020,0
|
|
20230814,193400,7825150,6020,6020,6020,6020,0
|
|
20230814,193300,7825150,6020,6020,6020,6020,0
|
|
20230814,193200,7825150,6020,6020,6020,6020,0
|
|
20230814,193100,7825150,6020,6020,6020,6020,0
|
|
20230814,193000,7825150,6020,6020,6020,6020,0
|
|
20230814,192900,7825150,6020,6020,6020,6020,0
|
|
20230814,192800,7825150,6020,6020,6020,6020,0
|
|
20230814,192700,7825150,6020,6020,6020,6020,0
|
|
20230814,192600,7825150,6020,6020,6020,6020,0
|
|
20230814,192500,7825150,6020,6020,6020,6020,0
|
|
20230814,192400,7825150,6020,6020,6020,6020,0
|
|
20230814,192300,7825150,6020,6020,6020,6020,0
|
|
20230814,192200,7825150,6020,6020,6020,6020,0
|
|
20230814,192100,7825150,6020,6020,6020,6020,0
|
|
20230814,192000,7825150,6020,6020,6020,6020,0
|
|
20230814,191900,7825150,6020,6020,6020,6020,0
|
|
20230814,191800,7825150,6020,6020,6020,6020,0
|
|
20230814,191700,7825150,6020,6020,6020,6020,0
|
|
20230814,191600,7825150,6020,6020,6020,6020,0
|
|
20230814,191500,7825150,6020,6020,6020,6020,0
|
|
20230814,191400,7825150,6020,6020,6020,6020,0
|
|
20230814,191300,7825150,6020,6020,6020,6020,0
|
|
20230814,191200,7825150,6020,6020,6020,6020,0
|
|
20230814,191100,7825150,6020,6020,6020,6020,0
|
|
20230814,191000,7825150,6020,6020,6020,6020,0
|
|
20230814,190900,7825150,6020,6020,6020,6020,612
|
|
20230814,190800,7825150,6020,6020,6020,6020,0
|
|
20230814,190700,7825150,6020,6020,6020,6020,0
|
|
20230814,190600,7825150,6020,6020,6020,6020,0
|
|
20230814,190500,7825150,6020,6020,6020,6020,0
|
|
20230814,190400,7825150,6020,6020,6020,6020,0
|
|
20230814,190300,7825150,6020,6020,6020,6020,0
|
|
20230814,190200,7825150,6020,6020,6020,6020,0
|
|
20230814,190100,7825150,6020,6020,6020,6020,0
|
|
20230814,190000,7825150,6020,6020,6020,6020,0
|
|
20230814,185900,7825150,6020,6020,6020,6020,0
|
|
20230814,185800,7825150,6020,6020,6020,6020,0
|
|
20230814,185700,7825150,6020,6020,6020,6020,0
|
|
20230814,185600,7825150,6020,6020,6020,6020,0
|
|
20230814,185500,7825150,6020,6020,6020,6020,0
|
|
20230814,185400,7825150,6020,6020,6020,6020,0
|
|
20230814,185300,7825150,6020,6020,6020,6020,0
|
|
20230814,185200,7825150,6020,6020,6020,6020,0
|
|
20230814,185100,7825150,6020,6020,6020,6020,0
|
|
20230814,185000,7825150,6020,6020,6020,6020,0
|
|
20230814,184900,7825150,6020,6020,6020,6020,0
|
|
20230814,184800,7825150,6020,6020,6020,6020,0
|
|
20230814,184700,7825150,6020,6020,6020,6020,0
|
|
20230814,184600,7825150,6020,6020,6020,6020,0
|
|
20230814,184500,7825150,6020,6020,6020,6020,0
|
|
20230814,184400,7825150,6020,6020,6020,6020,0
|
|
20230814,184300,7825150,6020,6020,6020,6020,0
|
|
20230814,184200,7825150,6020,6020,6020,6020,0
|
|
20230814,184100,7825150,6020,6020,6020,6020,0
|
|
20230814,184000,7825150,6020,6020,6020,6020,0
|
|
20230814,183900,7825150,6020,6020,6020,6020,612
|
|
20230814,183800,7825150,6020,6020,6020,6020,0
|
|
20230814,183700,7825150,6020,6020,6020,6020,0
|
|
20230814,183600,7825150,6020,6020,6020,6020,0
|
|
20230814,183500,7825150,6020,6020,6020,6020,0
|
|
20230814,183400,7825150,6020,6020,6020,6020,0
|
|
20230814,183300,7825150,6020,6020,6020,6020,0
|
|
20230814,183200,7825150,6020,6020,6020,6020,0
|
|
20230814,183100,7825150,6020,6020,6020,6020,0
|
|
20230814,183000,7825150,6020,6020,6020,6020,0
|
|
20230814,182900,7825150,6020,6020,6020,6020,0
|
|
20230814,182800,7825150,6020,6020,6020,6020,0
|
|
20230814,182700,7825150,6020,6020,6020,6020,0
|
|
20230814,182600,7825150,6020,6020,6020,6020,0
|
|
20230814,182500,7825150,6020,6020,6020,6020,0
|
|
20230814,182400,7825150,6020,6020,6020,6020,0
|
|
20230814,182300,7825150,6020,6020,6020,6020,0
|
|
20230814,182200,7825150,6020,6020,6020,6020,0
|
|
20230814,182100,7825150,6020,6020,6020,6020,0
|
|
20230814,182000,7825150,6020,6020,6020,6020,0
|
|
20230814,181900,7825150,6020,6020,6020,6020,0
|
|
20230814,181800,7825150,6020,6020,6020,6020,0
|
|
20230814,181700,7825150,6020,6020,6020,6020,0
|
|
20230814,181600,7825150,6020,6020,6020,6020,0
|
|
20230814,181500,7825150,6020,6020,6020,6020,0
|
|
20230814,181400,7825150,6020,6020,6020,6020,0
|
|
20230814,181300,7825150,6020,6020,6020,6020,0
|
|
20230814,181200,7825150,6020,6020,6020,6020,0
|
|
20230814,181100,7825150,6020,6020,6020,6020,0
|
|
20230814,181000,7825150,6020,6020,6020,6020,0
|
|
20230814,180900,7825150,6020,6020,6020,6020,612
|
|
20230814,180800,7825150,6020,6020,6020,6020,0
|
|
20230814,180700,7825150,6020,6020,6020,6020,0
|
|
20230814,180600,7825150,6020,6020,6020,6020,0
|
|
20230814,180500,7825150,6020,6020,6020,6020,0
|
|
20230814,180400,7825150,6020,6020,6020,6020,0
|
|
20230814,180300,7825150,6020,6020,6020,6020,0
|
|
20230814,180200,7825150,6020,6020,6020,6020,0
|
|
20230814,180100,7825150,6020,6020,6020,6020,0
|
|
20230814,180000,7825150,6020,6020,6020,6020,0
|
|
20230814,175900,7825150,6020,6020,6020,6020,0
|
|
20230814,175800,7825150,6020,6020,6020,6020,0
|
|
20230814,175700,7825150,6020,6020,6020,6020,0
|
|
20230814,175600,7825150,6020,6020,6020,6020,0
|
|
20230814,175500,7825150,6020,6020,6020,6020,0
|
|
20230814,175400,7825150,6020,6020,6020,6020,0
|
|
20230814,175300,7825150,6020,6020,6020,6020,0
|
|
20230814,175200,7825150,6020,6020,6020,6020,0
|
|
20230814,175100,7825150,6020,6020,6020,6020,0
|
|
20230814,175000,7825150,6020,6020,6020,6020,0
|
|
20230814,174900,7825150,6020,6020,6020,6020,0
|
|
20230814,174800,7825150,6020,6020,6020,6020,0
|
|
20230814,174700,7825150,6020,6020,6020,6020,0
|
|
20230814,174600,7825150,6020,6020,6020,6020,0
|
|
20230814,174500,7825150,6020,6020,6020,6020,0
|
|
20230814,174400,7825150,6020,6020,6020,6020,0
|
|
20230814,174300,7825150,6020,6020,6020,6020,0
|
|
20230814,174200,7825150,6020,6020,6020,6020,0
|
|
20230814,174100,7825150,6020,6020,6020,6020,0
|
|
20230814,174000,7825150,6020,6020,6020,6020,0
|
|
20230814,173900,7825150,6020,6020,6020,6020,612
|
|
20230814,173800,7825150,6020,6020,6020,6020,0
|
|
20230814,173700,7825150,6020,6020,6020,6020,0
|
|
20230814,173600,7825150,6020,6020,6020,6020,0
|
|
20230814,173500,7825150,6020,6020,6020,6020,0
|
|
20230814,173400,7825150,6020,6020,6020,6020,0
|
|
20230814,173300,7825150,6020,6020,6020,6020,0
|
|
20230814,173200,7825150,6020,6020,6020,6020,0
|
|
20230814,173100,7825150,6020,6020,6020,6020,0
|
|
20230814,173000,7825150,6020,6020,6020,6020,0
|
|
20230814,172900,7825150,6020,6020,6020,6020,0
|
|
20230814,172800,7825150,6020,6020,6020,6020,0
|
|
20230814,172700,7825150,6020,6020,6020,6020,0
|
|
20230814,172600,7825150,6020,6020,6020,6020,0
|
|
20230814,172500,7825150,6020,6020,6020,6020,0
|
|
20230814,172400,7825150,6020,6020,6020,6020,0
|
|
20230814,172300,7825150,6020,6020,6020,6020,0
|
|
20230814,172200,7825150,6020,6020,6020,6020,0
|
|
20230814,172100,7825150,6020,6020,6020,6020,0
|
|
20230814,172000,7825150,6020,6020,6020,6020,0
|
|
20230814,171900,7825150,6020,6020,6020,6020,0
|
|
20230814,171800,7825150,6020,6020,6020,6020,0
|
|
20230814,171700,7825150,6020,6020,6020,6020,0
|
|
20230814,171600,7825150,6020,6020,6020,6020,0
|
|
20230814,171500,7825150,6020,6020,6020,6020,0
|
|
20230814,171400,7825150,6020,6020,6020,6020,0
|
|
20230814,171300,7825150,6020,6020,6020,6020,0
|
|
20230814,171200,7825150,6020,6020,6020,6020,0
|
|
20230814,171100,7825150,6020,6020,6020,6020,0
|
|
20230814,171000,7825150,6020,6020,6020,6020,0
|
|
20230814,170900,7825150,6020,6020,6020,6020,612
|
|
20230814,170800,7825150,6020,6020,6020,6020,0
|
|
20230814,170700,7825150,6020,6020,6020,6020,0
|
|
20230814,170600,7825150,6020,6020,6020,6020,0
|
|
20230814,170500,7825150,6020,6020,6020,6020,0
|
|
20230814,170400,7825150,6020,6020,6020,6020,0
|
|
20230814,170300,7825150,6020,6020,6020,6020,0
|
|
20230814,170200,7825150,6020,6020,6020,6020,0
|
|
20230814,170100,7825150,6020,6020,6020,6020,0
|
|
20230814,170000,7825150,6020,6020,6020,6020,0
|
|
20230814,165900,7825150,6020,6020,6020,6020,0
|
|
20230814,165800,7825150,6020,6020,6020,6020,0
|
|
20230814,165700,7825150,6020,6020,6020,6020,0
|
|
20230814,165600,7825150,6020,6020,6020,6020,0
|
|
20230814,165500,7825150,6020,6020,6020,6020,0
|
|
20230814,165400,7825150,6020,6020,6020,6020,0
|
|
20230814,165300,7825150,6020,6020,6020,6020,0
|
|
20230814,165200,7825150,6020,6020,6020,6020,0
|
|
20230814,165100,7825150,6020,6020,6020,6020,0
|
|
20230814,165000,7825150,6020,6020,6020,6020,0
|
|
20230814,164900,7825150,6020,6020,6020,6020,0
|
|
20230814,164800,7825150,6020,6020,6020,6020,0
|
|
20230814,164700,7825150,6020,6020,6020,6020,0
|
|
20230814,164600,7825150,6020,6020,6020,6020,0
|
|
20230814,164500,7825150,6020,6020,6020,6020,0
|
|
20230814,164400,7825150,6020,6020,6020,6020,0
|
|
20230814,164300,7825150,6020,6020,6020,6020,0
|
|
20230814,164200,7825150,6020,6020,6020,6020,0
|
|
20230814,164100,7825150,6020,6020,6020,6020,0
|
|
20230814,164000,7825150,6020,6020,6020,6020,0
|
|
20230814,163900,7825150,6020,6020,6020,6020,612
|
|
20230814,163800,7825150,6020,6020,6020,6020,0
|
|
20230814,163700,7825150,6020,6020,6020,6020,0
|
|
20230814,163600,7825150,6020,6020,6020,6020,0
|
|
20230814,163500,7825150,6020,6020,6020,6020,0
|
|
20230814,163400,7825150,6020,6020,6020,6020,0
|
|
20230814,163300,7825150,6020,6020,6020,6020,0
|
|
20230814,163200,7825150,6020,6020,6020,6020,0
|
|
20230814,163100,7825150,6020,6020,6020,6020,0
|
|
20230814,163000,7825150,6020,6020,6020,6020,0
|
|
20230814,162900,7825150,6020,6020,6020,6020,0
|
|
20230814,162800,7825150,6020,6020,6020,6020,0
|
|
20230814,162700,7825150,6020,6020,6020,6020,0
|
|
20230814,162600,7825150,6020,6020,6020,6020,0
|
|
20230814,162500,7825150,6020,6020,6020,6020,0
|
|
20230814,162400,7825150,6020,6020,6020,6020,0
|
|
20230814,162300,7825150,6020,6020,6020,6020,0
|
|
20230814,162200,7825150,6020,6020,6020,6020,0
|
|
20230814,162100,7825150,6020,6020,6020,6020,0
|
|
20230814,162000,7825150,6020,6020,6020,6020,0
|
|
20230814,161900,7825150,6020,6020,6020,6020,0
|
|
20230814,161800,7825150,6020,6020,6020,6020,0
|
|
20230814,161700,7825150,6020,6020,6020,6020,0
|
|
20230814,161600,7825150,6020,6020,6020,6020,0
|
|
20230814,161500,7825150,6020,6020,6020,6020,0
|
|
20230814,161400,7825150,6020,6020,6020,6020,0
|
|
20230814,161300,7825150,6020,6020,6020,6020,0
|
|
20230814,161200,7825150,6020,6020,6020,6020,0
|
|
20230814,161100,7825150,6020,6020,6020,6020,0
|
|
20230814,161000,7825150,6020,6020,6020,6020,0
|
|
20230814,160900,7825150,6020,6020,6020,6020,612
|
|
20230814,160800,7825150,6020,6020,6020,6020,0
|
|
20230814,160700,7825150,6020,6020,6020,6020,0
|
|
20230814,160600,7825150,6020,6020,6020,6020,0
|
|
20230814,160500,7825150,6020,6020,6020,6020,0
|
|
20230814,160400,7825150,6020,6020,6020,6020,0
|
|
20230814,160300,7825150,6020,6020,6020,6020,0
|
|
20230814,160200,7825150,6020,6020,6020,6020,0
|
|
20230814,160100,7825150,6020,6020,6020,6020,0
|
|
20230814,160000,7825150,6020,6020,6020,6020,0
|
|
20230814,155900,7825150,6020,6020,6020,6020,0
|
|
20230814,155800,7825150,6020,6020,6020,6020,0
|
|
20230814,155700,7825150,6020,6020,6020,6020,0
|
|
20230814,155600,7825150,6020,6020,6020,6020,0
|
|
20230814,155500,7825150,6020,6020,6020,6020,0
|
|
20230814,155400,7825150,6020,6020,6020,6020,0
|
|
20230814,155300,7825150,6020,6020,6020,6020,0
|
|
20230814,155200,7825150,6020,6020,6020,6020,0
|
|
20230814,155100,7825150,6020,6020,6020,6020,0
|
|
20230814,155000,7825150,6020,6020,6020,6020,0
|
|
20230814,154900,7825150,6020,6020,6020,6020,0
|
|
20230814,154800,7825150,6020,6020,6020,6020,0
|
|
20230814,154700,7825150,6020,6020,6020,6020,0
|
|
20230814,154600,7825150,6020,6020,6020,6020,0
|
|
20230814,154500,7825150,6020,6020,6020,6020,0
|
|
20230814,154400,7825150,6020,6020,6020,6020,0
|
|
20230814,154300,7825150,6020,6020,6020,6020,0
|
|
20230814,154200,7825150,6020,6020,6020,6020,0
|
|
20230814,154100,7825150,6020,6020,6020,6020,0
|
|
20230814,154000,7825150,6020,6020,6020,6020,0
|
|
20230814,153900,7825150,6020,6020,6020,6020,612
|
|
20230814,153800,7825150,6020,6020,6020,6020,0
|
|
20230814,153700,7825150,6020,6020,6020,6020,0
|
|
20230814,153600,7825150,6020,6020,6020,6020,0
|
|
20230814,153500,7825150,6020,6020,6020,6020,0
|
|
20230814,153400,7825150,6020,6020,6020,6020,0
|
|
20230814,153300,7825150,6020,6020,6020,6020,0
|
|
20230814,153200,7825150,6020,6020,6020,6020,0
|
|
20230814,153100,7825150,6020,6020,6020,6020,0
|
|
20230814,153000,7825150,6020,6020,6020,6020,612
|
|
20230814,152900,4140910,6000,6000,6000,6000,0
|
|
20230814,152800,4140910,6000,6000,6000,6000,0
|
|
20230814,152700,4140910,6000,6000,6000,6000,0
|
|
20230814,152600,4140910,6000,6000,6000,6000,0
|
|
20230814,152500,4140910,6000,6000,6000,6000,0
|
|
20230814,152400,4140910,6000,6000,6000,6000,0
|
|
20230814,152300,4140910,6000,6000,6000,6000,0
|
|
20230814,152200,4140910,6000,6000,6000,6000,0
|
|
20230814,152100,4140910,6000,6000,6000,6000,0
|
|
20230814,152000,4140910,6000,6000,6000,6000,0
|
|
20230814,151900,4140910,6000,6000,6000,6000,0
|
|
20230814,151800,4140910,6000,6000,6000,6000,0
|
|
20230814,151700,4140910,6000,6000,6000,6000,0
|
|
20230814,151600,4140910,6000,6000,6000,6000,0
|
|
20230814,151500,4140910,6000,6000,6000,6000,0
|
|
20230814,151400,4140910,6000,6000,6000,6000,0
|
|
20230814,151300,4140910,6000,6000,6000,6000,0
|
|
20230814,151200,4140910,6000,6000,6000,6000,0
|
|
20230814,151100,4140910,6000,6000,6000,6000,0
|
|
20230814,151000,4140910,6000,6000,6000,6000,0
|
|
20230814,150900,4140910,6000,6000,6000,6000,0
|
|
20230814,150800,4140910,6000,6000,6000,6000,0
|
|
20230814,150700,4140910,6000,6000,6000,6000,0
|
|
20230814,150600,4140910,6000,6000,6000,6000,0
|
|
20230814,150500,4140910,6000,6000,6000,6000,0
|
|
20230814,150400,4140910,6000,6000,6000,6000,0
|
|
20230814,150300,4140910,6000,6000,6000,6000,0
|
|
20230814,150200,4140910,6000,6000,6000,6000,0
|
|
20230814,150100,4140910,6000,6000,6000,6000,0
|
|
20230814,150000,4140910,6000,6000,6000,6000,0
|
|
20230814,145900,4140910,6000,6000,6000,6000,2
|
|
20230814,145800,4128910,6000,6000,6000,6000,0
|
|
20230814,145700,4128910,6000,6000,6000,6000,0
|
|
20230814,145600,4128910,6000,6000,6000,6000,0
|
|
20230814,145500,4128910,6000,6000,6000,6000,0
|
|
20230814,145400,4128910,6000,6000,6000,6000,0
|
|
20230814,145300,4128910,6000,6000,6000,6000,0
|
|
20230814,145200,4128910,6000,6000,6000,6000,50
|
|
20230814,145100,3828910,6000,6000,6000,6000,0
|
|
20230814,145000,3828910,6000,6000,6000,6000,0
|
|
20230814,144900,3828910,6000,6000,6000,6000,0
|
|
20230814,144800,3828910,6000,6000,6000,6000,0
|
|
20230814,144700,3828910,6000,6000,6000,6000,0
|
|
20230814,144600,3828910,6000,6000,6000,6000,0
|
|
20230814,144500,3828910,6000,6000,6000,6000,0
|
|
20230814,144400,3828910,6000,6000,6000,6000,0
|
|
20230814,144300,3828910,6000,6000,6000,6000,0
|
|
20230814,144200,3828910,6000,6000,6000,6000,0
|
|
20230814,144100,3828910,6000,6000,6000,6000,0
|
|
20230814,144000,3828910,6000,6000,6000,6000,0
|
|
20230814,143900,3828910,6000,6000,6000,6000,0
|
|
20230814,143800,3828910,6000,6000,6000,6000,0
|
|
20230814,143700,3828910,6000,6000,6000,6000,0
|
|
20230814,143600,3828910,6000,6000,6000,6000,0
|
|
20230814,143500,3828910,6000,6000,6000,6000,0
|
|
20230814,143400,3828910,6000,6000,6000,6000,0
|
|
20230814,143300,3828910,6000,6000,6000,6000,0
|
|
20230814,143200,3828910,6000,6000,6000,6000,0
|
|
20230814,143100,3828910,6000,6000,6000,6000,0
|
|
20230814,143000,3828910,6000,6000,6000,6000,0
|
|
20230814,142900,3828910,6000,6000,6000,6000,0
|
|
20230814,142800,3828910,6000,6000,6000,6000,0
|
|
20230814,142700,3828910,6000,6000,6000,6000,0
|
|
20230814,142600,3828910,6000,6000,6000,6000,0
|
|
20230814,142500,3828910,6000,6000,6000,6000,0
|
|
20230814,142400,3828910,6000,6000,6000,6000,0
|
|
20230814,142300,3828910,6000,6000,6000,6000,0
|
|
20230814,142200,3828910,6000,6000,6000,6000,30
|
|
20230814,142100,3648910,6000,6000,6000,6000,0
|
|
20230814,142000,3648910,6000,6000,6000,6000,0
|
|
20230814,141900,3648910,6000,6000,6000,6000,0
|
|
20230814,141800,3648910,6000,6000,6000,6000,0
|
|
20230814,141700,3648910,6000,6000,6000,6000,0
|
|
20230814,141600,3648910,6000,6000,6000,6000,0
|
|
20230814,141500,3648910,6000,6000,6000,6000,0
|
|
20230814,141400,3648910,6000,6000,6000,6000,100
|
|
20230814,141300,3048910,6000,6000,6000,6000,0
|
|
20230814,141200,3048910,6000,6000,6000,6000,0
|
|
20230814,141100,3048910,6000,6000,6000,6000,0
|
|
20230814,141000,3048910,6000,6000,6000,6000,0
|
|
20230814,140900,3048910,6000,6000,6000,6000,0
|
|
20230814,140800,3048910,6000,6000,6000,6000,0
|
|
20230814,140700,3048910,6000,6000,6000,6000,0
|
|
20230814,140600,3048910,6000,6000,6000,6000,0
|
|
20230814,140500,3048910,6000,6000,6000,6000,0
|
|
20230814,140400,3048910,6000,6000,6000,6000,69
|
|
20230814,140300,2634910,6010,6010,6010,6010,0
|
|
20230814,140200,2634910,6010,6010,6010,6010,0
|
|
20230814,140100,2634910,6010,6010,6010,6010,0
|
|
20230814,140000,2634910,6010,6010,6010,6010,0
|
|
20230814,135900,2634910,6010,6010,6010,6010,0
|
|
20230814,135800,2634910,6010,6010,6010,6010,0
|
|
20230814,135700,2634910,6010,6010,6010,6010,0
|
|
20230814,135600,2634910,6010,6010,6010,6010,0
|
|
20230814,135500,2634910,6010,6010,6010,6010,0
|
|
20230814,135400,2634910,6010,6010,6010,6010,0
|
|
20230814,135300,2634910,6010,6010,6010,6010,0
|
|
20230814,135200,2634910,6010,6010,6010,6010,0
|
|
20230814,135100,2634910,6010,6010,6010,6010,0
|
|
20230814,135000,2634910,6010,6010,6010,6010,0
|
|
20230814,134900,2634910,6010,6010,6010,6010,0
|
|
20230814,134800,2634910,6010,6010,6010,6010,0
|
|
20230814,134700,2634910,6010,6010,6010,6010,0
|
|
20230814,134600,2634910,6010,6010,6010,6010,0
|
|
20230814,134500,2634910,6010,6010,6010,6010,0
|
|
20230814,134400,2634910,6010,6010,6010,6010,0
|
|
20230814,134300,2634910,6010,6010,6010,6010,0
|
|
20230814,134200,2634910,6010,6010,6010,6010,0
|
|
20230814,134100,2634910,6010,6010,6010,6010,0
|
|
20230814,134000,2634910,6010,6010,6010,6010,0
|
|
20230814,133900,2634910,6010,6010,6010,6010,0
|
|
20230814,133800,2634910,6010,6010,6010,6010,0
|
|
20230814,133700,2634910,6010,6010,6010,6010,0
|
|
20230814,133600,2634910,6010,6010,6010,6010,0
|
|
20230814,133500,2634910,6010,6010,6010,6010,0
|
|
20230814,133400,2634910,6010,6010,6010,6010,0
|
|
20230814,133300,2634910,6010,6010,6010,6010,0
|
|
20230814,133200,2634910,6010,6010,6010,6010,0
|
|
20230814,133100,2634910,6010,6010,6010,6010,0
|
|
20230814,133000,2634910,6010,6010,6010,6010,0
|
|
20230814,132900,2634910,6010,6010,6010,6010,0
|
|
20230814,132800,2634910,6010,6010,6010,6010,0
|
|
20230814,132700,2634910,6010,6010,6010,6010,115
|
|
20230814,132600,1943760,6010,6010,6010,6010,0
|
|
20230814,132500,1943760,6010,6010,6010,6010,0
|
|
20230814,132400,1943760,6010,6010,6010,6010,0
|
|
20230814,132300,1943760,6010,6010,6010,6010,0
|
|
20230814,132200,1943760,6010,6010,6010,6010,0
|
|
20230814,132100,1943760,6010,6010,6010,6010,0
|
|
20230814,132000,1943760,6010,6010,6010,6010,0
|
|
20230814,131900,1943760,6010,6010,6010,6010,0
|
|
20230814,131800,1943760,6010,6010,6010,6010,0
|
|
20230814,131700,1943760,6010,6010,6010,6010,0
|
|
20230814,131600,1943760,6010,6010,6010,6010,0
|
|
20230814,131500,1943760,6010,6010,6010,6010,0
|
|
20230814,131400,1943760,6010,6010,6010,6010,0
|
|
20230814,131300,1943760,6010,6010,6010,6010,0
|
|
20230814,131200,1943760,6010,6010,6010,6010,0
|
|
20230814,131100,1943760,6010,6010,6010,6010,0
|
|
20230814,131000,1943760,6010,6010,6010,6010,0
|
|
20230814,130900,1943760,6010,6010,6010,6010,0
|
|
20230814,130800,1943760,6010,6010,6010,6010,0
|
|
20230814,130700,1943760,6010,6010,6010,6010,0
|
|
20230814,130600,1943760,6010,6010,6010,6010,0
|
|
20230814,130500,1943760,6010,6010,6010,6010,0
|
|
20230814,130400,1943760,6010,6010,6010,6010,0
|
|
20230814,130300,1943760,6010,6010,6010,6010,0
|
|
20230814,130200,1943760,6010,6010,6010,6010,0
|
|
20230814,130100,1943760,6010,6010,6010,6010,0
|
|
20230814,130000,1943760,6010,6010,6010,6010,0
|
|
20230814,125900,1943760,6010,6010,6010,6010,0
|
|
20230814,125800,1943760,6010,6010,6010,6010,0
|
|
20230814,125700,1943760,6010,6010,6010,6010,0
|
|
20230814,125600,1943760,6010,6010,6010,6010,0
|
|
20230814,125500,1943760,6010,6010,6010,6010,0
|
|
20230814,125400,1943760,6010,6010,6010,6010,0
|
|
20230814,125300,1943760,6010,6010,6010,6010,0
|
|
20230814,125200,1943760,6010,6010,6010,6010,0
|
|
20230814,125100,1943760,6010,6010,6010,6010,0
|
|
20230814,125000,1943760,6010,6010,6010,6010,0
|
|
20230814,124900,1943760,6010,6010,6010,6010,0
|
|
20230814,124800,1943760,6010,6010,6010,6010,0
|
|
20230814,124700,1943760,6010,6010,6010,6010,0
|
|
20230814,124600,1943760,6010,6010,6010,6010,0
|
|
20230814,124500,1943760,6010,6010,6010,6010,0
|
|
20230814,124400,1943760,6010,6010,6010,6010,0
|
|
20230814,124300,1943760,6010,6010,6010,6010,0
|
|
20230814,124200,1943760,6010,6010,6010,6010,0
|
|
20230814,124100,1943760,6010,6010,6010,6010,1
|
|
20230814,124000,1937750,5900,5900,5900,5900,0
|
|
20230814,123900,1937750,5900,5900,5900,5900,0
|
|
20230814,123800,1937750,5900,5900,5900,5900,0
|
|
20230814,123700,1937750,5900,5900,5900,5900,0
|
|
20230814,123600,1937750,5900,5900,5900,5900,0
|
|
20230814,123500,1937750,5900,5900,5900,5900,0
|
|
20230814,123400,1937750,5900,5900,5900,5900,0
|
|
20230814,123300,1937750,5900,5900,5900,5900,0
|
|
20230814,123200,1937750,5900,5900,5900,5900,0
|
|
20230814,123100,1937750,5900,5900,5900,5900,0
|
|
20230814,123000,1937750,5900,5900,5900,5900,0
|
|
20230814,122900,1937750,5900,5900,5900,5900,0
|
|
20230814,122800,1937750,5900,5900,5900,5900,0
|
|
20230814,122700,1937750,5900,5900,5900,5900,0
|
|
20230814,122600,1937750,5900,5900,5900,5900,0
|
|
20230814,122500,1937750,5900,5900,5900,5900,0
|
|
20230814,122400,1937750,5900,5900,5900,5900,0
|
|
20230814,122300,1937750,5900,5900,5900,5900,0
|
|
20230814,122200,1937750,5900,5900,5900,5900,0
|
|
20230814,122100,1937750,5900,5900,5900,5900,0
|
|
20230814,122000,1937750,5900,5900,5900,5900,0
|
|
20230814,121900,1937750,5900,5900,5900,5900,0
|
|
20230814,121800,1937750,5900,5900,5900,5900,0
|
|
20230814,121700,1937750,5900,5900,5900,5900,0
|
|
20230814,121600,1937750,5900,5900,5900,5900,0
|
|
20230814,121500,1937750,5900,5900,5900,5900,0
|
|
20230814,121400,1937750,5900,5900,5900,5900,0
|
|
20230814,121300,1937750,5900,5900,5900,5900,0
|
|
20230814,121200,1937750,5900,5900,5900,5900,0
|
|
20230814,121100,1937750,5900,5900,5900,5900,0
|
|
20230814,121000,1937750,5900,5900,5900,5900,0
|
|
20230814,120900,1937750,5900,5900,5900,5900,0
|
|
20230814,120800,1937750,5900,5900,5900,5900,0
|
|
20230814,120700,1937750,5900,5900,5900,5900,0
|
|
20230814,120600,1937750,5900,5900,5900,5900,0
|
|
20230814,120500,1937750,5900,5900,5900,5900,0
|
|
20230814,120400,1937750,5900,5900,5900,5900,0
|
|
20230814,120300,1937750,5900,5900,5900,5900,0
|
|
20230814,120200,1937750,5900,5900,5900,5900,0
|
|
20230814,120100,1937750,5900,5900,5900,5900,0
|
|
20230814,120000,1937750,5900,5900,5900,5900,0
|
|
20230814,115900,1937750,5900,5900,5900,5900,0
|
|
20230814,115800,1937750,5900,5900,5900,5900,0
|
|
20230814,115700,1937750,5900,5900,5900,5900,0
|
|
20230814,115600,1937750,5900,5900,5900,5900,0
|
|
20230814,115500,1937750,5900,5900,5900,5900,0
|
|
20230814,115400,1937750,5900,5900,5900,5900,0
|
|
20230814,115300,1937750,5900,5900,5900,5900,0
|
|
20230814,115200,1937750,5900,5900,5900,5900,0
|
|
20230814,115100,1937750,5900,5900,5900,5900,0
|
|
20230814,115000,1937750,5900,5900,5900,5900,0
|
|
20230814,114900,1937750,5900,5900,5900,5900,0
|
|
20230814,114800,1937750,5900,5900,5900,5900,0
|
|
20230814,114700,1937750,5900,5900,5900,5900,0
|
|
20230814,114600,1937750,5900,5900,5900,5900,0
|
|
20230814,114500,1937750,5900,5900,5900,5900,0
|
|
20230814,114400,1937750,5900,5900,5900,5900,0
|
|
20230814,114300,1937750,5900,5900,5900,5900,0
|
|
20230814,114200,1937750,5900,5900,5900,5900,0
|
|
20230814,114100,1937750,5900,5900,5900,5900,0
|
|
20230814,114000,1937750,5900,5900,5900,5900,0
|
|
20230814,113900,1937750,5900,5900,5900,5900,0
|
|
20230814,113800,1937750,5900,5900,5900,5900,0
|
|
20230814,113700,1937750,5900,5900,5900,5900,0
|
|
20230814,113600,1937750,5900,5900,5900,5900,0
|
|
20230814,113500,1937750,5900,5900,5900,5900,0
|
|
20230814,113400,1937750,5900,5900,5900,5900,0
|
|
20230814,113300,1937750,5900,5900,5900,5900,0
|
|
20230814,113200,1937750,5900,5900,5900,5900,0
|
|
20230814,113100,1937750,5900,5900,5900,5900,0
|
|
20230814,113000,1937750,5900,5900,5900,5900,0
|
|
20230814,112900,1937750,5900,5900,5900,5900,0
|
|
20230814,112800,1937750,5900,5900,5900,5900,0
|
|
20230814,112700,1937750,5900,5900,5900,5900,0
|
|
20230814,112600,1937750,5900,5900,5900,5900,0
|
|
20230814,112500,1937750,5900,5900,5900,5900,0
|
|
20230814,112400,1937750,5900,5900,5900,5900,0
|
|
20230814,112300,1937750,5900,5900,5900,5900,0
|
|
20230814,112200,1937750,5900,5900,5900,5900,0
|
|
20230814,112100,1937750,5900,5900,5900,5900,22
|
|
20230814,112000,1807950,5900,5900,5900,5900,0
|
|
20230814,111900,1807950,5900,5900,5900,5900,0
|
|
20230814,111800,1807950,5900,5900,5900,5900,0
|
|
20230814,111700,1807950,5900,5900,5900,5900,0
|
|
20230814,111600,1807950,5900,5900,5900,5900,137
|
|
20230814,111500,999650,5900,5900,5900,5900,30
|
|
20230814,111400,822650,5900,5900,5900,5900,33
|
|
20230814,111300,627950,5900,5950,5950,5900,100
|
|
20230814,111200,36350,6050,6050,6050,6050,0
|
|
20230814,111100,36350,6050,6050,6050,6050,0
|
|
20230814,111000,36350,6050,6050,6050,6050,0
|
|
20230814,110900,36350,6050,6050,6050,6050,0
|
|
20230814,110800,36350,6050,6050,6050,6050,0
|
|
20230814,110700,36350,6050,6050,6050,6050,0
|
|
20230814,110600,36350,6050,6050,6050,6050,0
|
|
20230814,110500,36350,6050,6050,6050,6050,0
|
|
20230814,110400,36350,6050,6050,6050,6050,0
|
|
20230814,110300,36350,6050,6050,6050,6050,0
|
|
20230814,110200,36350,6050,6050,6050,6050,0
|
|
20230814,110100,36350,6050,6050,6050,6050,0
|
|
20230814,110000,36350,6050,6050,6050,6050,0
|
|
20230814,105900,36350,6050,6050,6050,6050,0
|
|
20230814,105800,36350,6050,6050,6050,6050,0
|
|
20230814,105700,36350,6050,6050,6050,6050,0
|
|
20230814,105600,36350,6050,6050,6050,6050,0
|
|
20230814,105500,36350,6050,6050,6050,6050,0
|
|
20230814,105400,36350,6050,6050,6050,6050,0
|
|
20230814,105300,36350,6050,6050,6050,6050,0
|
|
20230814,105200,36350,6050,6050,6050,6050,0
|
|
20230814,105100,36350,6050,6050,6050,6050,0
|
|
20230814,105000,36350,6050,6050,6050,6050,0
|
|
20230814,104900,36350,6050,6050,6050,6050,0
|
|
20230814,104800,36350,6050,6050,6050,6050,0
|
|
20230814,104700,36350,6050,6050,6050,6050,0
|
|
20230814,104600,36350,6050,6050,6050,6050,0
|
|
20230814,104500,36350,6050,6050,6050,6050,0
|
|
20230814,104400,36350,6050,6050,6050,6050,0
|
|
20230814,104300,36350,6050,6050,6050,6050,0
|
|
20230814,104200,36350,6050,6050,6050,6050,0
|
|
20230814,104100,36350,6050,6050,6050,6050,0
|
|
20230814,104000,36350,6050,6050,6050,6050,0
|
|
20230814,103900,36350,6050,6050,6050,6050,0
|
|
20230814,103800,36350,6050,6050,6050,6050,0
|
|
20230814,103700,36350,6050,6050,6050,6050,0
|
|
20230814,103600,36350,6050,6050,6050,6050,0
|
|
20230814,103500,36350,6050,6050,6050,6050,0
|
|
20230814,103400,36350,6050,6050,6050,6050,0
|
|
20230814,103300,36350,6050,6050,6050,6050,0
|
|
20230814,103200,36350,6050,6050,6050,6050,0
|
|
20230814,103100,36350,6050,6050,6050,6050,0
|
|
20230814,103000,36350,6050,6050,6050,6050,0
|
|
20230814,102900,36350,6050,6050,6050,6050,0
|
|
20230814,102800,36350,6050,6050,6050,6050,0
|
|
20230814,102700,36350,6050,6050,6050,6050,0
|
|
20230814,102600,36350,6050,6050,6050,6050,0
|
|
20230814,102500,36350,6050,6050,6050,6050,0
|
|
20230814,102400,36350,6050,6050,6050,6050,0
|
|
20230814,102300,36350,6050,6050,6050,6050,5
|
|
20230814,102200,6100,6100,6100,6100,6100,0
|
|
20230814,102100,6100,6100,6100,6100,6100,0
|
|
20230814,102000,6100,6100,6100,6100,6100,0
|
|
20230814,101900,6100,6100,6100,6100,6100,0
|
|
20230814,101800,6100,6100,6100,6100,6100,0
|
|
20230814,101700,6100,6100,6100,6100,6100,0
|
|
20230814,101600,6100,6100,6100,6100,6100,0
|
|
20230814,101500,6100,6100,6100,6100,6100,0
|
|
20230814,101400,6100,6100,6100,6100,6100,0
|
|
20230814,101300,6100,6100,6100,6100,6100,0
|
|
20230814,101200,6100,6100,6100,6100,6100,0
|
|
20230814,101100,6100,6100,6100,6100,6100,0
|
|
20230814,101000,6100,6100,6100,6100,6100,0
|
|
20230814,100900,6100,6100,6100,6100,6100,0
|
|
20230814,100800,6100,6100,6100,6100,6100,0
|
|
20230814,100700,6100,6100,6100,6100,6100,0
|
|
20230814,100600,6100,6100,6100,6100,6100,0
|
|
20230814,100500,6100,6100,6100,6100,6100,0
|
|
20230814,100400,6100,6100,6100,6100,6100,0
|
|
20230814,100300,6100,6100,6100,6100,6100,0
|
|
20230814,100200,6100,6100,6100,6100,6100,0
|
|
20230814,100100,6100,6100,6100,6100,6100,0
|
|
20230814,100000,6100,6100,6100,6100,6100,0
|
|
20230814,095900,6100,6100,6100,6100,6100,0
|
|
20230814,095800,6100,6100,6100,6100,6100,0
|
|
20230814,095700,6100,6100,6100,6100,6100,0
|
|
20230814,095600,6100,6100,6100,6100,6100,0
|
|
20230814,095500,6100,6100,6100,6100,6100,0
|
|
20230814,095400,6100,6100,6100,6100,6100,0
|
|
20230814,095300,6100,6100,6100,6100,6100,0
|
|
20230814,095200,6100,6100,6100,6100,6100,0
|
|
20230814,095100,6100,6100,6100,6100,6100,0
|
|
20230814,095000,6100,6100,6100,6100,6100,0
|
|
20230814,094900,6100,6100,6100,6100,6100,0
|
|
20230814,094800,6100,6100,6100,6100,6100,0
|
|
20230814,094700,6100,6100,6100,6100,6100,0
|
|
20230814,094600,6100,6100,6100,6100,6100,0
|
|
20230814,094500,6100,6100,6100,6100,6100,0
|
|
20230814,094400,6100,6100,6100,6100,6100,0
|
|
20230814,094300,6100,6100,6100,6100,6100,0
|
|
20230814,094200,6100,6100,6100,6100,6100,0
|
|
20230814,094100,6100,6100,6100,6100,6100,0
|
|
20230814,094000,6100,6100,6100,6100,6100,0
|
|
20230814,093900,6100,6100,6100,6100,6100,0
|
|
20230814,093800,6100,6100,6100,6100,6100,0
|
|
20230814,093700,6100,6100,6100,6100,6100,0
|
|
20230814,093600,6100,6100,6100,6100,6100,0
|
|
20230814,093500,6100,6100,6100,6100,6100,0
|
|
20230814,093400,6100,6100,6100,6100,6100,0
|
|
20230814,093300,6100,6100,6100,6100,6100,0
|
|
20230814,093200,6100,6100,6100,6100,6100,0
|
|
20230814,093100,6100,6100,6100,6100,6100,0
|
|
20230814,093000,6100,6100,6100,6100,6100,0
|
|
20230814,092900,6100,6100,6100,6100,6100,0
|
|
20230814,092800,6100,6100,6100,6100,6100,0
|
|
20230814,092700,6100,6100,6100,6100,6100,0
|
|
20230814,092600,6100,6100,6100,6100,6100,0
|
|
20230814,092500,6100,6100,6100,6100,6100,0
|
|
20230814,092400,6100,6100,6100,6100,6100,0
|
|
20230814,092300,6100,6100,6100,6100,6100,0
|
|
20230814,092200,6100,6100,6100,6100,6100,0
|
|
20230814,092100,6100,6100,6100,6100,6100,0
|
|
20230814,092000,6100,6100,6100,6100,6100,0
|
|
20230814,091900,6100,6100,6100,6100,6100,0
|
|
20230814,091800,6100,6100,6100,6100,6100,0
|
|
20230814,091700,6100,6100,6100,6100,6100,0
|
|
20230814,091600,6100,6100,6100,6100,6100,0
|
|
20230814,091500,6100,6100,6100,6100,6100,0
|
|
20230814,091400,6100,6100,6100,6100,6100,0
|
|
20230814,091300,6100,6100,6100,6100,6100,0
|
|
20230814,091200,6100,6100,6100,6100,6100,0
|
|
20230814,091100,6100,6100,6100,6100,6100,0
|
|
20230814,091000,6100,6100,6100,6100,6100,0
|
|
20230814,090900,6100,6100,6100,6100,6100,0
|
|
20230814,090800,6100,6100,6100,6100,6100,0
|
|
20230814,090700,6100,6100,6100,6100,6100,0
|
|
20230814,090600,6100,6100,6100,6100,6100,0
|
|
20230814,090500,6100,6100,6100,6100,6100,0
|
|
20230814,090400,6100,6100,6100,6100,6100,0
|
|
20230814,090300,6100,6100,6100,6100,6100,0
|
|
20230814,090200,6100,6100,6100,6100,6100,0
|
|
20230814,090100,6100,6100,6100,6100,6100,0
|
|
20230814,090000,6100,6100,6100,6100,6100,1
|