660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195700,2190605,3895,3895,3895,3895,42
|
|
20230721,195600,2190605,3895,3895,3895,3895,0
|
|
20230721,195500,2190605,3895,3895,3895,3895,0
|
|
20230721,195400,2190605,3895,3895,3895,3895,0
|
|
20230721,195300,2190605,3895,3895,3895,3895,0
|
|
20230721,195200,2190605,3895,3895,3895,3895,0
|
|
20230721,195100,2190605,3895,3895,3895,3895,0
|
|
20230721,195000,2190605,3895,3895,3895,3895,0
|
|
20230721,194900,2190605,3895,3895,3895,3895,0
|
|
20230721,194800,2190605,3895,3895,3895,3895,0
|
|
20230721,194700,2190605,3895,3895,3895,3895,0
|
|
20230721,194600,2190605,3895,3895,3895,3895,0
|
|
20230721,194500,2190605,3895,3895,3895,3895,0
|
|
20230721,194400,2190605,3895,3895,3895,3895,0
|
|
20230721,194300,2190605,3895,3895,3895,3895,0
|
|
20230721,194200,2190605,3895,3895,3895,3895,0
|
|
20230721,194100,2190605,3895,3895,3895,3895,0
|
|
20230721,194000,2190605,3895,3895,3895,3895,0
|
|
20230721,193900,2190605,3895,3895,3895,3895,0
|
|
20230721,193800,2190605,3895,3895,3895,3895,0
|
|
20230721,193700,2190605,3895,3895,3895,3895,0
|
|
20230721,193600,2190605,3895,3895,3895,3895,0
|
|
20230721,193500,2190605,3895,3895,3895,3895,0
|
|
20230721,193400,2190605,3895,3895,3895,3895,0
|
|
20230721,193300,2190605,3895,3895,3895,3895,0
|
|
20230721,193200,2190605,3895,3895,3895,3895,0
|
|
20230721,193100,2190605,3895,3895,3895,3895,0
|
|
20230721,193000,2190605,3895,3895,3895,3895,0
|
|
20230721,192900,2190605,3895,3895,3895,3895,0
|
|
20230721,192800,2190605,3895,3895,3895,3895,0
|
|
20230721,192700,2190605,3895,3895,3895,3895,42
|
|
20230721,192600,2190605,3895,3895,3895,3895,0
|
|
20230721,192500,2190605,3895,3895,3895,3895,0
|
|
20230721,192400,2190605,3895,3895,3895,3895,0
|
|
20230721,192300,2190605,3895,3895,3895,3895,0
|
|
20230721,192200,2190605,3895,3895,3895,3895,0
|
|
20230721,192100,2190605,3895,3895,3895,3895,0
|
|
20230721,192000,2190605,3895,3895,3895,3895,0
|
|
20230721,191900,2190605,3895,3895,3895,3895,0
|
|
20230721,191800,2190605,3895,3895,3895,3895,0
|
|
20230721,191700,2190605,3895,3895,3895,3895,0
|
|
20230721,191600,2190605,3895,3895,3895,3895,0
|
|
20230721,191500,2190605,3895,3895,3895,3895,0
|
|
20230721,191400,2190605,3895,3895,3895,3895,0
|
|
20230721,191300,2190605,3895,3895,3895,3895,0
|
|
20230721,191200,2190605,3895,3895,3895,3895,0
|
|
20230721,191100,2190605,3895,3895,3895,3895,0
|
|
20230721,191000,2190605,3895,3895,3895,3895,0
|
|
20230721,190900,2190605,3895,3895,3895,3895,0
|
|
20230721,190800,2190605,3895,3895,3895,3895,0
|
|
20230721,190700,2190605,3895,3895,3895,3895,0
|
|
20230721,190600,2190605,3895,3895,3895,3895,0
|
|
20230721,190500,2190605,3895,3895,3895,3895,0
|
|
20230721,190400,2190605,3895,3895,3895,3895,0
|
|
20230721,190300,2190605,3895,3895,3895,3895,0
|
|
20230721,190200,2190605,3895,3895,3895,3895,0
|
|
20230721,190100,2190605,3895,3895,3895,3895,0
|
|
20230721,190000,2190605,3895,3895,3895,3895,0
|
|
20230721,185900,2190605,3895,3895,3895,3895,0
|
|
20230721,185800,2190605,3895,3895,3895,3895,0
|
|
20230721,185700,2190605,3895,3895,3895,3895,42
|
|
20230721,185600,2190605,3895,3895,3895,3895,0
|
|
20230721,185500,2190605,3895,3895,3895,3895,0
|
|
20230721,185400,2190605,3895,3895,3895,3895,0
|
|
20230721,185300,2190605,3895,3895,3895,3895,0
|
|
20230721,185200,2190605,3895,3895,3895,3895,0
|
|
20230721,185100,2190605,3895,3895,3895,3895,0
|
|
20230721,185000,2190605,3895,3895,3895,3895,0
|
|
20230721,184900,2190605,3895,3895,3895,3895,0
|
|
20230721,184800,2190605,3895,3895,3895,3895,0
|
|
20230721,184700,2190605,3895,3895,3895,3895,0
|
|
20230721,184600,2190605,3895,3895,3895,3895,0
|
|
20230721,184500,2190605,3895,3895,3895,3895,0
|
|
20230721,184400,2190605,3895,3895,3895,3895,0
|
|
20230721,184300,2190605,3895,3895,3895,3895,0
|
|
20230721,184200,2190605,3895,3895,3895,3895,0
|
|
20230721,184100,2190605,3895,3895,3895,3895,0
|
|
20230721,184000,2190605,3895,3895,3895,3895,0
|
|
20230721,183900,2190605,3895,3895,3895,3895,0
|
|
20230721,183800,2190605,3895,3895,3895,3895,0
|
|
20230721,183700,2190605,3895,3895,3895,3895,0
|
|
20230721,183600,2190605,3895,3895,3895,3895,0
|
|
20230721,183500,2190605,3895,3895,3895,3895,0
|
|
20230721,183400,2190605,3895,3895,3895,3895,0
|
|
20230721,183300,2190605,3895,3895,3895,3895,0
|
|
20230721,183200,2190605,3895,3895,3895,3895,0
|
|
20230721,183100,2190605,3895,3895,3895,3895,0
|
|
20230721,183000,2190605,3895,3895,3895,3895,0
|
|
20230721,182900,2190605,3895,3895,3895,3895,0
|
|
20230721,182800,2190605,3895,3895,3895,3895,0
|
|
20230721,182700,2190605,3895,3895,3895,3895,42
|
|
20230721,182600,2190605,3895,3895,3895,3895,0
|
|
20230721,182500,2190605,3895,3895,3895,3895,0
|
|
20230721,182400,2190605,3895,3895,3895,3895,0
|
|
20230721,182300,2190605,3895,3895,3895,3895,0
|
|
20230721,182200,2190605,3895,3895,3895,3895,0
|
|
20230721,182100,2190605,3895,3895,3895,3895,0
|
|
20230721,182000,2190605,3895,3895,3895,3895,0
|
|
20230721,181900,2190605,3895,3895,3895,3895,0
|
|
20230721,181800,2190605,3895,3895,3895,3895,0
|
|
20230721,181700,2190605,3895,3895,3895,3895,0
|
|
20230721,181600,2190605,3895,3895,3895,3895,0
|
|
20230721,181500,2190605,3895,3895,3895,3895,0
|
|
20230721,181400,2190605,3895,3895,3895,3895,0
|
|
20230721,181300,2190605,3895,3895,3895,3895,0
|
|
20230721,181200,2190605,3895,3895,3895,3895,0
|
|
20230721,181100,2190605,3895,3895,3895,3895,0
|
|
20230721,181000,2190605,3895,3895,3895,3895,0
|
|
20230721,180900,2190605,3895,3895,3895,3895,0
|
|
20230721,180800,2190605,3895,3895,3895,3895,0
|
|
20230721,180700,2190605,3895,3895,3895,3895,0
|
|
20230721,180600,2190605,3895,3895,3895,3895,0
|
|
20230721,180500,2190605,3895,3895,3895,3895,0
|
|
20230721,180400,2190605,3895,3895,3895,3895,0
|
|
20230721,180300,2190605,3895,3895,3895,3895,0
|
|
20230721,180200,2190605,3895,3895,3895,3895,0
|
|
20230721,180100,2190605,3895,3895,3895,3895,0
|
|
20230721,180000,2190605,3895,3895,3895,3895,0
|
|
20230721,175900,2190605,3895,3895,3895,3895,0
|
|
20230721,175800,2190605,3895,3895,3895,3895,0
|
|
20230721,175700,2190605,3895,3895,3895,3895,42
|
|
20230721,175600,2190605,3895,3895,3895,3895,0
|
|
20230721,175500,2190605,3895,3895,3895,3895,0
|
|
20230721,175400,2190605,3895,3895,3895,3895,0
|
|
20230721,175300,2190605,3895,3895,3895,3895,0
|
|
20230721,175200,2190605,3895,3895,3895,3895,0
|
|
20230721,175100,2190605,3895,3895,3895,3895,0
|
|
20230721,175000,2190605,3895,3895,3895,3895,0
|
|
20230721,174900,2190605,3895,3895,3895,3895,0
|
|
20230721,174800,2190605,3895,3895,3895,3895,0
|
|
20230721,174700,2190605,3895,3895,3895,3895,0
|
|
20230721,174600,2190605,3895,3895,3895,3895,0
|
|
20230721,174500,2190605,3895,3895,3895,3895,0
|
|
20230721,174400,2190605,3895,3895,3895,3895,0
|
|
20230721,174300,2190605,3895,3895,3895,3895,0
|
|
20230721,174200,2190605,3895,3895,3895,3895,0
|
|
20230721,174100,2190605,3895,3895,3895,3895,0
|
|
20230721,174000,2190605,3895,3895,3895,3895,0
|
|
20230721,173900,2190605,3895,3895,3895,3895,0
|
|
20230721,173800,2190605,3895,3895,3895,3895,0
|
|
20230721,173700,2190605,3895,3895,3895,3895,0
|
|
20230721,173600,2190605,3895,3895,3895,3895,0
|
|
20230721,173500,2190605,3895,3895,3895,3895,0
|
|
20230721,173400,2190605,3895,3895,3895,3895,0
|
|
20230721,173300,2190605,3895,3895,3895,3895,0
|
|
20230721,173200,2190605,3895,3895,3895,3895,0
|
|
20230721,173100,2190605,3895,3895,3895,3895,0
|
|
20230721,173000,2190605,3895,3895,3895,3895,0
|
|
20230721,172900,2190605,3895,3895,3895,3895,0
|
|
20230721,172800,2190605,3895,3895,3895,3895,0
|
|
20230721,172700,2190605,3895,3895,3895,3895,42
|
|
20230721,172600,2190605,3895,3895,3895,3895,0
|
|
20230721,172500,2190605,3895,3895,3895,3895,0
|
|
20230721,172400,2190605,3895,3895,3895,3895,0
|
|
20230721,172300,2190605,3895,3895,3895,3895,0
|
|
20230721,172200,2190605,3895,3895,3895,3895,0
|
|
20230721,172100,2190605,3895,3895,3895,3895,0
|
|
20230721,172000,2190605,3895,3895,3895,3895,0
|
|
20230721,171900,2190605,3895,3895,3895,3895,0
|
|
20230721,171800,2190605,3895,3895,3895,3895,0
|
|
20230721,171700,2190605,3895,3895,3895,3895,0
|
|
20230721,171600,2190605,3895,3895,3895,3895,0
|
|
20230721,171500,2190605,3895,3895,3895,3895,0
|
|
20230721,171400,2190605,3895,3895,3895,3895,0
|
|
20230721,171300,2190605,3895,3895,3895,3895,0
|
|
20230721,171200,2190605,3895,3895,3895,3895,0
|
|
20230721,171100,2190605,3895,3895,3895,3895,0
|
|
20230721,171000,2190605,3895,3895,3895,3895,0
|
|
20230721,170900,2190605,3895,3895,3895,3895,0
|
|
20230721,170800,2190605,3895,3895,3895,3895,0
|
|
20230721,170700,2190605,3895,3895,3895,3895,0
|
|
20230721,170600,2190605,3895,3895,3895,3895,0
|
|
20230721,170500,2190605,3895,3895,3895,3895,0
|
|
20230721,170400,2190605,3895,3895,3895,3895,0
|
|
20230721,170300,2190605,3895,3895,3895,3895,0
|
|
20230721,170200,2190605,3895,3895,3895,3895,0
|
|
20230721,170100,2190605,3895,3895,3895,3895,0
|
|
20230721,170000,2190605,3895,3895,3895,3895,0
|
|
20230721,165900,2190605,3895,3895,3895,3895,0
|
|
20230721,165800,2190605,3895,3895,3895,3895,0
|
|
20230721,165700,2190605,3895,3895,3895,3895,42
|
|
20230721,165600,2190605,3895,3895,3895,3895,0
|
|
20230721,165500,2190605,3895,3895,3895,3895,0
|
|
20230721,165400,2190605,3895,3895,3895,3895,0
|
|
20230721,165300,2190605,3895,3895,3895,3895,0
|
|
20230721,165200,2190605,3895,3895,3895,3895,0
|
|
20230721,165100,2190605,3895,3895,3895,3895,0
|
|
20230721,165000,2190605,3895,3895,3895,3895,0
|
|
20230721,164900,2190605,3895,3895,3895,3895,0
|
|
20230721,164800,2190605,3895,3895,3895,3895,0
|
|
20230721,164700,2190605,3895,3895,3895,3895,0
|
|
20230721,164600,2190605,3895,3895,3895,3895,0
|
|
20230721,164500,2190605,3895,3895,3895,3895,0
|
|
20230721,164400,2190605,3895,3895,3895,3895,0
|
|
20230721,164300,2190605,3895,3895,3895,3895,0
|
|
20230721,164200,2190605,3895,3895,3895,3895,0
|
|
20230721,164100,2190605,3895,3895,3895,3895,0
|
|
20230721,164000,2190605,3895,3895,3895,3895,0
|
|
20230721,163900,2190605,3895,3895,3895,3895,0
|
|
20230721,163800,2190605,3895,3895,3895,3895,0
|
|
20230721,163700,2190605,3895,3895,3895,3895,0
|
|
20230721,163600,2190605,3895,3895,3895,3895,0
|
|
20230721,163500,2190605,3895,3895,3895,3895,0
|
|
20230721,163400,2190605,3895,3895,3895,3895,0
|
|
20230721,163300,2190605,3895,3895,3895,3895,0
|
|
20230721,163200,2190605,3895,3895,3895,3895,0
|
|
20230721,163100,2190605,3895,3895,3895,3895,0
|
|
20230721,163000,2190605,3895,3895,3895,3895,0
|
|
20230721,162900,2190605,3895,3895,3895,3895,0
|
|
20230721,162800,2190605,3895,3895,3895,3895,0
|
|
20230721,162700,2190605,3895,3895,3895,3895,42
|
|
20230721,162600,2190605,3895,3895,3895,3895,0
|
|
20230721,162500,2190605,3895,3895,3895,3895,0
|
|
20230721,162400,2190605,3895,3895,3895,3895,0
|
|
20230721,162300,2190605,3895,3895,3895,3895,0
|
|
20230721,162200,2190605,3895,3895,3895,3895,0
|
|
20230721,162100,2190605,3895,3895,3895,3895,0
|
|
20230721,162000,2190605,3895,3895,3895,3895,0
|
|
20230721,161900,2190605,3895,3895,3895,3895,0
|
|
20230721,161800,2190605,3895,3895,3895,3895,0
|
|
20230721,161700,2190605,3895,3895,3895,3895,0
|
|
20230721,161600,2190605,3895,3895,3895,3895,0
|
|
20230721,161500,2190605,3895,3895,3895,3895,0
|
|
20230721,161400,2190605,3895,3895,3895,3895,0
|
|
20230721,161300,2190605,3895,3895,3895,3895,0
|
|
20230721,161200,2190605,3895,3895,3895,3895,0
|
|
20230721,161100,2190605,3895,3895,3895,3895,0
|
|
20230721,161000,2190605,3895,3895,3895,3895,0
|
|
20230721,160900,2190605,3895,3895,3895,3895,0
|
|
20230721,160800,2190605,3895,3895,3895,3895,0
|
|
20230721,160700,2190605,3895,3895,3895,3895,0
|
|
20230721,160600,2190605,3895,3895,3895,3895,0
|
|
20230721,160500,2190605,3895,3895,3895,3895,0
|
|
20230721,160400,2190605,3895,3895,3895,3895,0
|
|
20230721,160300,2190605,3895,3895,3895,3895,0
|
|
20230721,160200,2190605,3895,3895,3895,3895,0
|
|
20230721,160100,2190605,3895,3895,3895,3895,0
|
|
20230721,160000,2190605,3895,3895,3895,3895,0
|
|
20230721,155900,2190605,3895,3895,3895,3895,0
|
|
20230721,155800,2190605,3895,3895,3895,3895,0
|
|
20230721,155700,2190605,3895,3895,3895,3895,42
|
|
20230721,155600,2190605,3895,3895,3895,3895,0
|
|
20230721,155500,2190605,3895,3895,3895,3895,0
|
|
20230721,155400,2190605,3895,3895,3895,3895,0
|
|
20230721,155300,2190605,3895,3895,3895,3895,0
|
|
20230721,155200,2190605,3895,3895,3895,3895,0
|
|
20230721,155100,2190605,3895,3895,3895,3895,0
|
|
20230721,155000,2190605,3895,3895,3895,3895,0
|
|
20230721,154900,2190605,3895,3895,3895,3895,0
|
|
20230721,154800,2190605,3895,3895,3895,3895,0
|
|
20230721,154700,2190605,3895,3895,3895,3895,0
|
|
20230721,154600,2190605,3895,3895,3895,3895,0
|
|
20230721,154500,2190605,3895,3895,3895,3895,0
|
|
20230721,154400,2190605,3895,3895,3895,3895,0
|
|
20230721,154300,2190605,3895,3895,3895,3895,0
|
|
20230721,154200,2190605,3895,3895,3895,3895,0
|
|
20230721,154100,2190605,3895,3895,3895,3895,0
|
|
20230721,154000,2190605,3895,3895,3895,3895,0
|
|
20230721,153900,2190605,3895,3895,3895,3895,0
|
|
20230721,153800,2190605,3895,3895,3895,3895,0
|
|
20230721,153700,2190605,3895,3895,3895,3895,0
|
|
20230721,153600,2190605,3895,3895,3895,3895,0
|
|
20230721,153500,2190605,3895,3895,3895,3895,0
|
|
20230721,153400,2190605,3895,3895,3895,3895,0
|
|
20230721,153300,2190605,3895,3895,3895,3895,0
|
|
20230721,153200,2190605,3895,3895,3895,3895,0
|
|
20230721,153100,2190605,3895,3895,3895,3895,0
|
|
20230721,153000,2190605,3895,3895,3895,3895,42
|
|
20230721,152900,2027015,3895,3895,3895,3895,0
|
|
20230721,152800,2027015,3895,3895,3895,3895,0
|
|
20230721,152700,2027015,3895,3895,3895,3895,0
|
|
20230721,152600,2027015,3895,3895,3895,3895,0
|
|
20230721,152500,2027015,3895,3895,3895,3895,0
|
|
20230721,152400,2027015,3895,3895,3895,3895,0
|
|
20230721,152300,2027015,3895,3895,3895,3895,0
|
|
20230721,152200,2027015,3895,3895,3895,3895,0
|
|
20230721,152100,2027015,3895,3895,3895,3895,0
|
|
20230721,152000,2027015,3895,3895,3895,3895,0
|
|
20230721,151900,2027015,3895,3895,3895,3895,0
|
|
20230721,151800,2027015,3895,3895,3895,3895,0
|
|
20230721,151700,2027015,3895,3895,3895,3895,0
|
|
20230721,151600,2027015,3895,3895,3895,3895,0
|
|
20230721,151500,2027015,3895,3895,3895,3895,0
|
|
20230721,151400,2027015,3895,3895,3895,3895,0
|
|
20230721,151300,2027015,3895,3895,3895,3895,0
|
|
20230721,151200,2027015,3895,3895,3895,3895,0
|
|
20230721,151100,2027015,3895,3895,3895,3895,0
|
|
20230721,151000,2027015,3895,3895,3895,3895,0
|
|
20230721,150900,2027015,3895,3895,3895,3895,0
|
|
20230721,150800,2027015,3895,3895,3895,3895,0
|
|
20230721,150700,2027015,3895,3895,3895,3895,0
|
|
20230721,150600,2027015,3895,3895,3895,3895,0
|
|
20230721,150500,2027015,3895,3895,3895,3895,1
|
|
20230721,150400,2023120,3895,3895,3895,3895,0
|
|
20230721,150300,2023120,3895,3895,3895,3895,0
|
|
20230721,150200,2023120,3895,3895,3895,3895,1
|
|
20230721,150100,2019225,3900,3900,3900,3900,0
|
|
20230721,150000,2019225,3900,3900,3900,3900,0
|
|
20230721,145900,2019225,3900,3900,3900,3900,0
|
|
20230721,145800,2019225,3900,3900,3900,3900,0
|
|
20230721,145700,2019225,3900,3900,3900,3900,0
|
|
20230721,145600,2019225,3900,3900,3900,3900,0
|
|
20230721,145500,2019225,3900,3900,3900,3900,0
|
|
20230721,145400,2019225,3900,3900,3900,3900,0
|
|
20230721,145300,2019225,3900,3900,3900,3900,0
|
|
20230721,145200,2019225,3900,3900,3900,3900,0
|
|
20230721,145100,2019225,3900,3900,3900,3900,0
|
|
20230721,145000,2019225,3900,3900,3900,3900,0
|
|
20230721,144900,2019225,3900,3900,3900,3900,0
|
|
20230721,144800,2019225,3900,3900,3900,3900,0
|
|
20230721,144700,2019225,3900,3900,3900,3900,0
|
|
20230721,144600,2019225,3900,3900,3900,3900,0
|
|
20230721,144500,2019225,3900,3900,3900,3900,0
|
|
20230721,144400,2019225,3900,3900,3900,3900,0
|
|
20230721,144300,2019225,3900,3900,3900,3900,0
|
|
20230721,144200,2019225,3900,3900,3900,3900,0
|
|
20230721,144100,2019225,3900,3900,3900,3900,0
|
|
20230721,144000,2019225,3900,3900,3900,3900,0
|
|
20230721,143900,2019225,3900,3900,3900,3900,0
|
|
20230721,143800,2019225,3900,3900,3900,3900,0
|
|
20230721,143700,2019225,3900,3900,3900,3900,0
|
|
20230721,143600,2019225,3900,3900,3900,3900,0
|
|
20230721,143500,2019225,3900,3900,3900,3900,0
|
|
20230721,143400,2019225,3900,3900,3900,3900,0
|
|
20230721,143300,2019225,3900,3900,3900,3900,0
|
|
20230721,143200,2019225,3900,3900,3900,3900,0
|
|
20230721,143100,2019225,3900,3900,3900,3900,0
|
|
20230721,143000,2019225,3900,3900,3900,3900,0
|
|
20230721,142900,2019225,3900,3900,3900,3900,0
|
|
20230721,142800,2019225,3900,3900,3900,3900,0
|
|
20230721,142700,2019225,3900,3900,3900,3900,0
|
|
20230721,142600,2019225,3900,3900,3900,3900,0
|
|
20230721,142500,2019225,3900,3900,3900,3900,0
|
|
20230721,142400,2019225,3900,3900,3900,3900,0
|
|
20230721,142300,2019225,3900,3900,3900,3900,0
|
|
20230721,142200,2019225,3900,3900,3900,3900,0
|
|
20230721,142100,2019225,3900,3900,3900,3900,0
|
|
20230721,142000,2019225,3900,3900,3900,3900,0
|
|
20230721,141900,2019225,3900,3900,3900,3900,0
|
|
20230721,141800,2019225,3900,3900,3900,3900,0
|
|
20230721,141700,2019225,3900,3900,3900,3900,0
|
|
20230721,141600,2019225,3900,3900,3900,3900,0
|
|
20230721,141500,2019225,3900,3900,3900,3900,0
|
|
20230721,141400,2019225,3900,3900,3900,3900,0
|
|
20230721,141300,2019225,3900,3900,3900,3900,0
|
|
20230721,141200,2019225,3900,3900,3900,3900,0
|
|
20230721,141100,2019225,3900,3900,3900,3900,0
|
|
20230721,141000,2019225,3900,3900,3900,3900,0
|
|
20230721,140900,2019225,3900,3900,3900,3900,0
|
|
20230721,140800,2019225,3900,3900,3900,3900,0
|
|
20230721,140700,2019225,3900,3900,3900,3900,0
|
|
20230721,140600,2019225,3900,3900,3900,3900,0
|
|
20230721,140500,2019225,3900,3900,3900,3900,0
|
|
20230721,140400,2019225,3900,3900,3900,3900,0
|
|
20230721,140300,2019225,3900,3900,3900,3900,0
|
|
20230721,140200,2019225,3900,3900,3900,3900,0
|
|
20230721,140100,2019225,3900,3900,3900,3900,0
|
|
20230721,140000,2019225,3900,3900,3900,3900,0
|
|
20230721,135900,2019225,3900,3900,3900,3900,0
|
|
20230721,135800,2019225,3900,3900,3900,3900,0
|
|
20230721,135700,2019225,3900,3900,3900,3900,0
|
|
20230721,135600,2019225,3900,3900,3900,3900,0
|
|
20230721,135500,2019225,3900,3900,3900,3900,0
|
|
20230721,135400,2019225,3900,3900,3900,3900,0
|
|
20230721,135300,2019225,3900,3900,3900,3900,0
|
|
20230721,135200,2019225,3900,3900,3900,3900,0
|
|
20230721,135100,2019225,3900,3900,3900,3900,0
|
|
20230721,135000,2019225,3900,3900,3900,3900,0
|
|
20230721,134900,2019225,3900,3900,3900,3900,0
|
|
20230721,134800,2019225,3900,3900,3900,3900,0
|
|
20230721,134700,2019225,3900,3900,3900,3900,0
|
|
20230721,134600,2019225,3900,3900,3900,3900,0
|
|
20230721,134500,2019225,3900,3900,3900,3900,0
|
|
20230721,134400,2019225,3900,3900,3900,3900,0
|
|
20230721,134300,2019225,3900,3900,3900,3900,0
|
|
20230721,134200,2019225,3900,3900,3900,3900,0
|
|
20230721,134100,2019225,3900,3900,3900,3900,0
|
|
20230721,134000,2019225,3900,3900,3900,3900,0
|
|
20230721,133900,2019225,3900,3900,3900,3900,0
|
|
20230721,133800,2019225,3900,3900,3900,3900,0
|
|
20230721,133700,2019225,3900,3900,3900,3900,0
|
|
20230721,133600,2019225,3900,3900,3900,3900,0
|
|
20230721,133500,2019225,3900,3900,3900,3900,0
|
|
20230721,133400,2019225,3900,3900,3900,3900,0
|
|
20230721,133300,2019225,3900,3900,3900,3900,0
|
|
20230721,133200,2019225,3900,3900,3900,3900,0
|
|
20230721,133100,2019225,3900,3900,3900,3900,0
|
|
20230721,133000,2019225,3900,3900,3900,3900,0
|
|
20230721,132900,2019225,3900,3900,3900,3900,0
|
|
20230721,132800,2019225,3900,3900,3900,3900,0
|
|
20230721,132700,2019225,3900,3900,3900,3900,0
|
|
20230721,132600,2019225,3900,3900,3900,3900,0
|
|
20230721,132500,2019225,3900,3900,3900,3900,0
|
|
20230721,132400,2019225,3900,3900,3900,3900,0
|
|
20230721,132300,2019225,3900,3900,3900,3900,1
|
|
20230721,132200,2015325,3900,3900,3900,3900,0
|
|
20230721,132100,2015325,3900,3900,3900,3900,0
|
|
20230721,132000,2015325,3900,3900,3900,3900,0
|
|
20230721,131900,2015325,3900,3900,3900,3900,0
|
|
20230721,131800,2015325,3900,3900,3900,3900,0
|
|
20230721,131700,2015325,3900,3900,3900,3900,0
|
|
20230721,131600,2015325,3900,3900,3900,3900,0
|
|
20230721,131500,2015325,3900,3900,3900,3900,0
|
|
20230721,131400,2015325,3900,3900,3900,3900,10
|
|
20230721,131300,1976325,3900,3900,3900,3900,0
|
|
20230721,131200,1976325,3900,3900,3900,3900,0
|
|
20230721,131100,1976325,3900,3900,3900,3900,0
|
|
20230721,131000,1976325,3900,3900,3900,3900,1
|
|
20230721,130900,1972425,3900,3900,3900,3900,0
|
|
20230721,130800,1972425,3900,3900,3900,3900,0
|
|
20230721,130700,1972425,3900,3900,3900,3900,0
|
|
20230721,130600,1972425,3900,3900,3900,3900,0
|
|
20230721,130500,1972425,3900,3900,3900,3900,1
|
|
20230721,130400,1968525,3900,3900,3900,3900,0
|
|
20230721,130300,1968525,3900,3900,3900,3900,0
|
|
20230721,130200,1968525,3900,3900,3900,3900,0
|
|
20230721,130100,1968525,3900,3900,3900,3900,0
|
|
20230721,130000,1968525,3900,3900,3900,3900,0
|
|
20230721,125900,1968525,3900,3900,3900,3900,10
|
|
20230721,125800,1929525,3900,3900,3900,3900,0
|
|
20230721,125700,1929525,3900,3900,3900,3900,0
|
|
20230721,125600,1929525,3900,3900,3900,3900,0
|
|
20230721,125500,1929525,3900,3900,3900,3900,0
|
|
20230721,125400,1929525,3900,3900,3900,3900,0
|
|
20230721,125300,1929525,3900,3900,3900,3900,0
|
|
20230721,125200,1929525,3900,3900,3900,3900,0
|
|
20230721,125100,1929525,3900,3900,3900,3900,0
|
|
20230721,125000,1929525,3900,3900,3900,3900,0
|
|
20230721,124900,1929525,3900,3895,3900,3895,15
|
|
20230721,124800,1871035,3890,3890,3890,3890,5
|
|
20230721,124700,1851585,3855,3855,3855,3855,0
|
|
20230721,124600,1851585,3855,3855,3855,3855,2
|
|
20230721,124500,1843875,3855,3855,3855,3855,0
|
|
20230721,124400,1843875,3855,3855,3855,3855,0
|
|
20230721,124300,1843875,3855,3855,3855,3855,0
|
|
20230721,124200,1843875,3855,3855,3855,3855,0
|
|
20230721,124100,1843875,3855,3855,3855,3855,0
|
|
20230721,124000,1843875,3855,3855,3855,3855,0
|
|
20230721,123900,1843875,3855,3865,3865,3855,21
|
|
20230721,123800,1762810,3850,3850,3850,3850,0
|
|
20230721,123700,1762810,3850,3850,3850,3850,0
|
|
20230721,123600,1762810,3850,3850,3850,3850,0
|
|
20230721,123500,1762810,3850,3850,3850,3850,0
|
|
20230721,123400,1762810,3850,3850,3850,3850,0
|
|
20230721,123300,1762810,3850,3850,3850,3850,0
|
|
20230721,123200,1762810,3850,3850,3850,3850,0
|
|
20230721,123100,1762810,3850,3850,3850,3850,0
|
|
20230721,123000,1762810,3850,3850,3850,3850,0
|
|
20230721,122900,1762810,3850,3850,3850,3850,0
|
|
20230721,122800,1762810,3850,3850,3850,3850,0
|
|
20230721,122700,1762810,3850,3850,3850,3850,0
|
|
20230721,122600,1762810,3850,3850,3850,3850,0
|
|
20230721,122500,1762810,3850,3850,3850,3850,0
|
|
20230721,122400,1762810,3850,3850,3850,3850,0
|
|
20230721,122300,1762810,3850,3850,3850,3850,0
|
|
20230721,122200,1762810,3850,3850,3850,3850,0
|
|
20230721,122100,1762810,3850,3850,3850,3850,0
|
|
20230721,122000,1762810,3850,3850,3850,3850,0
|
|
20230721,121900,1762810,3850,3860,3860,3850,77
|
|
20230721,121800,1466210,3850,3850,3850,3850,0
|
|
20230721,121700,1466210,3850,3850,3850,3850,0
|
|
20230721,121600,1466210,3850,3850,3850,3850,0
|
|
20230721,121500,1466210,3850,3850,3850,3850,0
|
|
20230721,121400,1466210,3850,3850,3850,3850,0
|
|
20230721,121300,1466210,3850,3850,3850,3850,1
|
|
20230721,121200,1462360,3850,3850,3850,3850,0
|
|
20230721,121100,1462360,3850,3850,3850,3850,0
|
|
20230721,121000,1462360,3850,3850,3850,3850,0
|
|
20230721,120900,1462360,3850,3850,3850,3850,1
|
|
20230721,120800,1458510,3895,3895,3895,3895,0
|
|
20230721,120700,1458510,3895,3895,3895,3895,0
|
|
20230721,120600,1458510,3895,3895,3895,3895,52
|
|
20230721,120500,1255970,3900,3900,3900,3900,0
|
|
20230721,120400,1255970,3900,3900,3900,3900,0
|
|
20230721,120300,1255970,3900,3900,3900,3900,0
|
|
20230721,120200,1255970,3900,3900,3900,3900,0
|
|
20230721,120100,1255970,3900,3900,3900,3900,0
|
|
20230721,120000,1255970,3900,3900,3900,3900,0
|
|
20230721,115900,1255970,3900,3900,3900,3900,0
|
|
20230721,115800,1255970,3900,3900,3900,3900,0
|
|
20230721,115700,1255970,3900,3900,3900,3900,0
|
|
20230721,115600,1255970,3900,3900,3900,3900,0
|
|
20230721,115500,1255970,3900,3900,3900,3900,0
|
|
20230721,115400,1255970,3900,3900,3900,3900,0
|
|
20230721,115300,1255970,3900,3900,3900,3900,0
|
|
20230721,115200,1255970,3900,3900,3900,3900,0
|
|
20230721,115100,1255970,3900,3900,3900,3900,0
|
|
20230721,115000,1255970,3900,3900,3900,3900,0
|
|
20230721,114900,1255970,3900,3900,3900,3900,0
|
|
20230721,114800,1255970,3900,3900,3900,3900,0
|
|
20230721,114700,1255970,3900,3900,3900,3900,0
|
|
20230721,114600,1255970,3900,3900,3900,3900,0
|
|
20230721,114500,1255970,3900,3900,3900,3900,0
|
|
20230721,114400,1255970,3900,3900,3900,3900,0
|
|
20230721,114300,1255970,3900,3900,3900,3900,0
|
|
20230721,114200,1255970,3900,3900,3900,3900,0
|
|
20230721,114100,1255970,3900,3900,3900,3900,0
|
|
20230721,114000,1255970,3900,3900,3900,3900,0
|
|
20230721,113900,1255970,3900,3900,3900,3900,0
|
|
20230721,113800,1255970,3900,3900,3900,3900,0
|
|
20230721,113700,1255970,3900,3900,3900,3900,0
|
|
20230721,113600,1255970,3900,3900,3900,3900,0
|
|
20230721,113500,1255970,3900,3900,3900,3900,0
|
|
20230721,113400,1255970,3900,3900,3900,3900,0
|
|
20230721,113300,1255970,3900,3900,3900,3900,1
|
|
20230721,113200,1252070,3900,3900,3900,3900,0
|
|
20230721,113100,1252070,3900,3900,3900,3900,0
|
|
20230721,113000,1252070,3900,3900,3900,3900,0
|
|
20230721,112900,1252070,3900,3900,3900,3900,0
|
|
20230721,112800,1252070,3900,3900,3900,3900,0
|
|
20230721,112700,1252070,3900,3900,3900,3900,0
|
|
20230721,112600,1252070,3900,3900,3900,3900,0
|
|
20230721,112500,1252070,3900,3900,3900,3900,0
|
|
20230721,112400,1252070,3900,3900,3900,3900,0
|
|
20230721,112300,1252070,3900,3900,3900,3900,0
|
|
20230721,112200,1252070,3900,3900,3900,3900,0
|
|
20230721,112100,1252070,3900,3900,3900,3900,0
|
|
20230721,112000,1252070,3900,3900,3900,3900,0
|
|
20230721,111900,1252070,3900,3900,3900,3900,0
|
|
20230721,111800,1252070,3900,3900,3900,3900,0
|
|
20230721,111700,1252070,3900,3900,3900,3900,0
|
|
20230721,111600,1252070,3900,3900,3900,3900,0
|
|
20230721,111500,1252070,3900,3900,3900,3900,0
|
|
20230721,111400,1252070,3900,3900,3900,3900,0
|
|
20230721,111300,1252070,3900,3900,3900,3900,0
|
|
20230721,111200,1252070,3900,3900,3900,3900,0
|
|
20230721,111100,1252070,3900,3900,3900,3900,0
|
|
20230721,111000,1252070,3900,3900,3900,3900,0
|
|
20230721,110900,1252070,3900,3900,3900,3900,0
|
|
20230721,110800,1252070,3900,3900,3900,3900,0
|
|
20230721,110700,1252070,3900,3900,3900,3900,0
|
|
20230721,110600,1252070,3900,3900,3900,3900,0
|
|
20230721,110500,1252070,3900,3900,3900,3900,0
|
|
20230721,110400,1252070,3900,3900,3900,3900,0
|
|
20230721,110300,1252070,3900,3900,3900,3900,0
|
|
20230721,110200,1252070,3900,3900,3900,3900,0
|
|
20230721,110100,1252070,3900,3900,3900,3900,0
|
|
20230721,110000,1252070,3900,3900,3900,3900,0
|
|
20230721,105900,1252070,3900,3900,3900,3900,0
|
|
20230721,105800,1252070,3900,3900,3900,3900,0
|
|
20230721,105700,1252070,3900,3900,3900,3900,0
|
|
20230721,105600,1252070,3900,3900,3900,3900,0
|
|
20230721,105500,1252070,3900,3900,3900,3900,0
|
|
20230721,105400,1252070,3900,3900,3900,3900,0
|
|
20230721,105300,1252070,3900,3900,3900,3900,0
|
|
20230721,105200,1252070,3900,3900,3900,3900,0
|
|
20230721,105100,1252070,3900,3900,3900,3900,0
|
|
20230721,105000,1252070,3900,3900,3900,3900,0
|
|
20230721,104900,1252070,3900,3900,3900,3900,0
|
|
20230721,104800,1252070,3900,3900,3900,3900,0
|
|
20230721,104700,1252070,3900,3900,3900,3900,0
|
|
20230721,104600,1252070,3900,3900,3900,3900,0
|
|
20230721,104500,1252070,3900,3900,3900,3900,0
|
|
20230721,104400,1252070,3900,3900,3900,3900,2
|
|
20230721,104300,1244270,3900,3900,3900,3900,0
|
|
20230721,104200,1244270,3900,3900,3900,3900,0
|
|
20230721,104100,1244270,3900,3900,3900,3900,0
|
|
20230721,104000,1244270,3900,3900,3900,3900,0
|
|
20230721,103900,1244270,3900,3900,3900,3900,0
|
|
20230721,103800,1244270,3900,3900,3900,3900,0
|
|
20230721,103700,1244270,3900,3900,3900,3900,0
|
|
20230721,103600,1244270,3900,3900,3900,3900,0
|
|
20230721,103500,1244270,3900,3900,3900,3900,0
|
|
20230721,103400,1244270,3900,3900,3900,3900,0
|
|
20230721,103300,1244270,3900,3900,3900,3900,0
|
|
20230721,103200,1244270,3900,3900,3900,3900,0
|
|
20230721,103100,1244270,3900,3900,3900,3900,0
|
|
20230721,103000,1244270,3900,3900,3900,3900,0
|
|
20230721,102900,1244270,3900,3900,3900,3900,0
|
|
20230721,102800,1244270,3900,3900,3900,3900,0
|
|
20230721,102700,1244270,3900,3900,3900,3900,0
|
|
20230721,102600,1244270,3900,3900,3900,3900,0
|
|
20230721,102500,1244270,3900,3900,3900,3900,0
|
|
20230721,102400,1244270,3900,3900,3900,3900,0
|
|
20230721,102300,1244270,3900,3900,3900,3900,0
|
|
20230721,102200,1244270,3900,3850,3900,3850,2
|
|
20230721,102100,1236520,3910,3910,3910,3910,0
|
|
20230721,102000,1236520,3910,3910,3910,3910,0
|
|
20230721,101900,1236520,3910,3910,3910,3910,0
|
|
20230721,101800,1236520,3910,3910,3910,3910,0
|
|
20230721,101700,1236520,3910,3910,3910,3910,0
|
|
20230721,101600,1236520,3910,3910,3910,3910,0
|
|
20230721,101500,1236520,3910,3910,3910,3910,0
|
|
20230721,101400,1236520,3910,3910,3910,3910,0
|
|
20230721,101300,1236520,3910,3910,3910,3910,0
|
|
20230721,101200,1236520,3910,3910,3910,3910,0
|
|
20230721,101100,1236520,3910,3910,3910,3910,0
|
|
20230721,101000,1236520,3910,3910,3910,3910,0
|
|
20230721,100900,1236520,3910,3910,3910,3910,0
|
|
20230721,100800,1236520,3910,3910,3910,3910,0
|
|
20230721,100700,1236520,3910,3910,3910,3910,0
|
|
20230721,100600,1236520,3910,3910,3910,3910,0
|
|
20230721,100500,1236520,3910,3910,3910,3910,0
|
|
20230721,100400,1236520,3910,3910,3910,3910,0
|
|
20230721,100300,1236520,3910,3910,3910,3910,0
|
|
20230721,100200,1236520,3910,3910,3910,3910,0
|
|
20230721,100100,1236520,3910,3910,3910,3910,0
|
|
20230721,100000,1236520,3910,3910,3910,3910,0
|
|
20230721,095900,1236520,3910,3910,3910,3910,0
|
|
20230721,095800,1236520,3910,3910,3910,3910,0
|
|
20230721,095700,1236520,3910,3910,3910,3910,0
|
|
20230721,095600,1236520,3910,3910,3910,3910,0
|
|
20230721,095500,1236520,3910,3910,3910,3910,0
|
|
20230721,095400,1236520,3910,3910,3910,3910,65
|
|
20230721,095300,982370,3910,3910,3910,3910,0
|
|
20230721,095200,982370,3910,3910,3910,3910,0
|
|
20230721,095100,982370,3910,3910,3910,3910,0
|
|
20230721,095000,982370,3910,3910,3910,3910,0
|
|
20230721,094900,982370,3910,3910,3910,3910,0
|
|
20230721,094800,982370,3910,3910,3910,3910,0
|
|
20230721,094700,982370,3910,3910,3910,3910,0
|
|
20230721,094600,982370,3910,3910,3910,3910,0
|
|
20230721,094500,982370,3910,3910,3910,3910,0
|
|
20230721,094400,982370,3910,3910,3910,3910,0
|
|
20230721,094300,982370,3910,3910,3910,3910,0
|
|
20230721,094200,982370,3910,3910,3910,3910,0
|
|
20230721,094100,982370,3910,3910,3910,3910,0
|
|
20230721,094000,982370,3910,3910,3910,3910,0
|
|
20230721,093900,982370,3910,3910,3910,3910,0
|
|
20230721,093800,982370,3910,3910,3910,3910,0
|
|
20230721,093700,982370,3910,3910,3910,3910,0
|
|
20230721,093600,982370,3910,3910,3910,3910,0
|
|
20230721,093500,982370,3910,3910,3910,3910,0
|
|
20230721,093400,982370,3910,3910,3910,3910,7
|
|
20230721,093300,955000,3915,3915,3915,3915,0
|
|
20230721,093200,955000,3915,3915,3915,3915,0
|
|
20230721,093100,955000,3915,3915,3915,3915,0
|
|
20230721,093000,955000,3915,3915,3915,3915,0
|
|
20230721,092900,955000,3915,3915,3915,3915,0
|
|
20230721,092800,955000,3915,3915,3915,3915,75
|
|
20230721,092700,661375,3915,3915,3915,3915,0
|
|
20230721,092600,661375,3915,3915,3915,3915,0
|
|
20230721,092500,661375,3915,3915,3915,3915,0
|
|
20230721,092400,661375,3915,3915,3915,3915,0
|
|
20230721,092300,661375,3915,3910,3915,3910,85
|
|
20230721,092200,328625,3915,3915,3915,3915,0
|
|
20230721,092100,328625,3915,3915,3915,3915,76
|
|
20230721,092000,31085,3915,3915,3915,3915,1
|
|
20230721,091900,27170,3870,3870,3870,3870,0
|
|
20230721,091800,27170,3870,3880,3880,3870,5
|
|
20230721,091700,7795,3915,3915,3915,3915,0
|
|
20230721,091600,7795,3915,3915,3915,3915,0
|
|
20230721,091500,7795,3915,3915,3915,3915,0
|
|
20230721,091400,7795,3915,3915,3915,3915,0
|
|
20230721,091300,7795,3915,3915,3915,3915,0
|
|
20230721,091200,7795,3915,3915,3915,3915,0
|
|
20230721,091100,7795,3915,3915,3915,3915,0
|
|
20230721,091000,7795,3915,3915,3915,3915,0
|
|
20230721,090900,7795,3915,3915,3915,3915,0
|
|
20230721,090800,7795,3915,3915,3915,3915,0
|
|
20230721,090700,7795,3915,3915,3915,3915,0
|
|
20230721,090600,7795,3915,3915,3915,3915,0
|
|
20230721,090500,7795,3915,3915,3915,3915,1
|
|
20230721,090400,3880,3880,3880,3880,3880,0
|
|
20230721,090300,3880,3880,3880,3880,3880,1
|
|
20230721,090200,0,3910,3910,3910,3910,0
|
|
20230721,090100,0,3910,3910,3910,3910,0
|
|
20230721,090000,0,3910,3910,3910,3910,0
|