664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200100,8852840,3655,3655,3655,3655,136
|
|
20230804,200000,8852840,3655,3655,3655,3655,0
|
|
20230804,195900,8852840,3655,3655,3655,3655,0
|
|
20230804,195800,8852840,3655,3655,3655,3655,0
|
|
20230804,195700,8852840,3655,3655,3655,3655,0
|
|
20230804,195600,8852840,3655,3655,3655,3655,0
|
|
20230804,195500,8852840,3655,3655,3655,3655,0
|
|
20230804,195400,8852840,3655,3655,3655,3655,0
|
|
20230804,195300,8852840,3655,3655,3655,3655,0
|
|
20230804,195200,8852840,3655,3655,3655,3655,0
|
|
20230804,195100,8852840,3655,3655,3655,3655,0
|
|
20230804,195000,8852840,3655,3655,3655,3655,0
|
|
20230804,194900,8852840,3655,3655,3655,3655,0
|
|
20230804,194800,8852840,3655,3655,3655,3655,0
|
|
20230804,194700,8852840,3655,3655,3655,3655,0
|
|
20230804,194600,8852840,3655,3655,3655,3655,0
|
|
20230804,194500,8852840,3655,3655,3655,3655,0
|
|
20230804,194400,8852840,3655,3655,3655,3655,0
|
|
20230804,194300,8852840,3655,3655,3655,3655,0
|
|
20230804,194200,8852840,3655,3655,3655,3655,0
|
|
20230804,194100,8852840,3655,3655,3655,3655,0
|
|
20230804,194000,8852840,3655,3655,3655,3655,0
|
|
20230804,193900,8852840,3655,3655,3655,3655,0
|
|
20230804,193800,8852840,3655,3655,3655,3655,0
|
|
20230804,193700,8852840,3655,3655,3655,3655,0
|
|
20230804,193600,8852840,3655,3655,3655,3655,0
|
|
20230804,193500,8852840,3655,3655,3655,3655,0
|
|
20230804,193400,8852840,3655,3655,3655,3655,0
|
|
20230804,193300,8852840,3655,3655,3655,3655,0
|
|
20230804,193200,8852840,3655,3655,3655,3655,0
|
|
20230804,193100,8852840,3655,3655,3655,3655,136
|
|
20230804,193000,8852840,3655,3655,3655,3655,0
|
|
20230804,192900,8852840,3655,3655,3655,3655,0
|
|
20230804,192800,8852840,3655,3655,3655,3655,0
|
|
20230804,192700,8852840,3655,3655,3655,3655,0
|
|
20230804,192600,8852840,3655,3655,3655,3655,0
|
|
20230804,192500,8852840,3655,3655,3655,3655,0
|
|
20230804,192400,8852840,3655,3655,3655,3655,0
|
|
20230804,192300,8852840,3655,3655,3655,3655,0
|
|
20230804,192200,8852840,3655,3655,3655,3655,0
|
|
20230804,192100,8852840,3655,3655,3655,3655,0
|
|
20230804,192000,8852840,3655,3655,3655,3655,0
|
|
20230804,191900,8852840,3655,3655,3655,3655,0
|
|
20230804,191800,8852840,3655,3655,3655,3655,0
|
|
20230804,191700,8852840,3655,3655,3655,3655,0
|
|
20230804,191600,8852840,3655,3655,3655,3655,0
|
|
20230804,191500,8852840,3655,3655,3655,3655,0
|
|
20230804,191400,8852840,3655,3655,3655,3655,0
|
|
20230804,191300,8852840,3655,3655,3655,3655,0
|
|
20230804,191200,8852840,3655,3655,3655,3655,0
|
|
20230804,191100,8852840,3655,3655,3655,3655,0
|
|
20230804,191000,8852840,3655,3655,3655,3655,0
|
|
20230804,190900,8852840,3655,3655,3655,3655,0
|
|
20230804,190800,8852840,3655,3655,3655,3655,0
|
|
20230804,190700,8852840,3655,3655,3655,3655,0
|
|
20230804,190600,8852840,3655,3655,3655,3655,0
|
|
20230804,190500,8852840,3655,3655,3655,3655,0
|
|
20230804,190400,8852840,3655,3655,3655,3655,0
|
|
20230804,190300,8852840,3655,3655,3655,3655,0
|
|
20230804,190200,8852840,3655,3655,3655,3655,0
|
|
20230804,190100,8852840,3655,3655,3655,3655,136
|
|
20230804,190000,8852840,3655,3655,3655,3655,0
|
|
20230804,185900,8852840,3655,3655,3655,3655,0
|
|
20230804,185800,8852840,3655,3655,3655,3655,0
|
|
20230804,185700,8852840,3655,3655,3655,3655,0
|
|
20230804,185600,8852840,3655,3655,3655,3655,0
|
|
20230804,185500,8852840,3655,3655,3655,3655,0
|
|
20230804,185400,8852840,3655,3655,3655,3655,0
|
|
20230804,185300,8852840,3655,3655,3655,3655,0
|
|
20230804,185200,8852840,3655,3655,3655,3655,0
|
|
20230804,185100,8852840,3655,3655,3655,3655,0
|
|
20230804,185000,8852840,3655,3655,3655,3655,0
|
|
20230804,184900,8852840,3655,3655,3655,3655,0
|
|
20230804,184800,8852840,3655,3655,3655,3655,0
|
|
20230804,184700,8852840,3655,3655,3655,3655,0
|
|
20230804,184600,8852840,3655,3655,3655,3655,0
|
|
20230804,184500,8852840,3655,3655,3655,3655,0
|
|
20230804,184400,8852840,3655,3655,3655,3655,0
|
|
20230804,184300,8852840,3655,3655,3655,3655,0
|
|
20230804,184200,8852840,3655,3655,3655,3655,0
|
|
20230804,184100,8852840,3655,3655,3655,3655,0
|
|
20230804,184000,8852840,3655,3655,3655,3655,0
|
|
20230804,183900,8852840,3655,3655,3655,3655,0
|
|
20230804,183800,8852840,3655,3655,3655,3655,0
|
|
20230804,183700,8852840,3655,3655,3655,3655,0
|
|
20230804,183600,8852840,3655,3655,3655,3655,0
|
|
20230804,183500,8852840,3655,3655,3655,3655,0
|
|
20230804,183400,8852840,3655,3655,3655,3655,0
|
|
20230804,183300,8852840,3655,3655,3655,3655,0
|
|
20230804,183200,8852840,3655,3655,3655,3655,0
|
|
20230804,183100,8852840,3655,3655,3655,3655,136
|
|
20230804,183000,8852840,3655,3655,3655,3655,0
|
|
20230804,182900,8852840,3655,3655,3655,3655,0
|
|
20230804,182800,8852840,3655,3655,3655,3655,0
|
|
20230804,182700,8852840,3655,3655,3655,3655,0
|
|
20230804,182600,8852840,3655,3655,3655,3655,0
|
|
20230804,182500,8852840,3655,3655,3655,3655,0
|
|
20230804,182400,8852840,3655,3655,3655,3655,0
|
|
20230804,182300,8852840,3655,3655,3655,3655,0
|
|
20230804,182200,8852840,3655,3655,3655,3655,0
|
|
20230804,182100,8852840,3655,3655,3655,3655,0
|
|
20230804,182000,8852840,3655,3655,3655,3655,0
|
|
20230804,181900,8852840,3655,3655,3655,3655,0
|
|
20230804,181800,8852840,3655,3655,3655,3655,0
|
|
20230804,181700,8852840,3655,3655,3655,3655,0
|
|
20230804,181600,8852840,3655,3655,3655,3655,0
|
|
20230804,181500,8852840,3655,3655,3655,3655,0
|
|
20230804,181400,8852840,3655,3655,3655,3655,0
|
|
20230804,181300,8852840,3655,3655,3655,3655,0
|
|
20230804,181200,8852840,3655,3655,3655,3655,0
|
|
20230804,181100,8852840,3655,3655,3655,3655,0
|
|
20230804,181000,8852840,3655,3655,3655,3655,0
|
|
20230804,180900,8852840,3655,3655,3655,3655,0
|
|
20230804,180800,8852840,3655,3655,3655,3655,0
|
|
20230804,180700,8852840,3655,3655,3655,3655,0
|
|
20230804,180600,8852840,3655,3655,3655,3655,0
|
|
20230804,180500,8852840,3655,3655,3655,3655,0
|
|
20230804,180400,8852840,3655,3655,3655,3655,0
|
|
20230804,180300,8852840,3655,3655,3655,3655,0
|
|
20230804,180200,8852840,3655,3655,3655,3655,0
|
|
20230804,180100,8852840,3655,3655,3655,3655,136
|
|
20230804,180000,8852840,3655,3655,3655,3655,0
|
|
20230804,175900,8852840,3655,3655,3655,3655,0
|
|
20230804,175800,8852840,3655,3655,3655,3655,0
|
|
20230804,175700,8852840,3655,3655,3655,3655,0
|
|
20230804,175600,8852840,3655,3655,3655,3655,0
|
|
20230804,175500,8852840,3655,3655,3655,3655,0
|
|
20230804,175400,8852840,3655,3655,3655,3655,0
|
|
20230804,175300,8852840,3655,3655,3655,3655,0
|
|
20230804,175200,8852840,3655,3655,3655,3655,0
|
|
20230804,175100,8852840,3655,3655,3655,3655,0
|
|
20230804,175000,8852840,3655,3655,3655,3655,0
|
|
20230804,174900,8852840,3655,3655,3655,3655,0
|
|
20230804,174800,8852840,3655,3655,3655,3655,0
|
|
20230804,174700,8852840,3655,3655,3655,3655,0
|
|
20230804,174600,8852840,3655,3655,3655,3655,0
|
|
20230804,174500,8852840,3655,3655,3655,3655,0
|
|
20230804,174400,8852840,3655,3655,3655,3655,0
|
|
20230804,174300,8852840,3655,3655,3655,3655,0
|
|
20230804,174200,8852840,3655,3655,3655,3655,0
|
|
20230804,174100,8852840,3655,3655,3655,3655,0
|
|
20230804,174000,8852840,3655,3655,3655,3655,0
|
|
20230804,173900,8852840,3655,3655,3655,3655,0
|
|
20230804,173800,8852840,3655,3655,3655,3655,0
|
|
20230804,173700,8852840,3655,3655,3655,3655,0
|
|
20230804,173600,8852840,3655,3655,3655,3655,0
|
|
20230804,173500,8852840,3655,3655,3655,3655,0
|
|
20230804,173400,8852840,3655,3655,3655,3655,0
|
|
20230804,173300,8852840,3655,3655,3655,3655,0
|
|
20230804,173200,8852840,3655,3655,3655,3655,0
|
|
20230804,173100,8852840,3655,3655,3655,3655,136
|
|
20230804,173000,8852840,3655,3655,3655,3655,0
|
|
20230804,172900,8852840,3655,3655,3655,3655,0
|
|
20230804,172800,8852840,3655,3655,3655,3655,0
|
|
20230804,172700,8852840,3655,3655,3655,3655,0
|
|
20230804,172600,8852840,3655,3655,3655,3655,0
|
|
20230804,172500,8852840,3655,3655,3655,3655,0
|
|
20230804,172400,8852840,3655,3655,3655,3655,0
|
|
20230804,172300,8852840,3655,3655,3655,3655,0
|
|
20230804,172200,8852840,3655,3655,3655,3655,0
|
|
20230804,172100,8852840,3655,3655,3655,3655,0
|
|
20230804,172000,8852840,3655,3655,3655,3655,0
|
|
20230804,171900,8852840,3655,3655,3655,3655,0
|
|
20230804,171800,8852840,3655,3655,3655,3655,0
|
|
20230804,171700,8852840,3655,3655,3655,3655,0
|
|
20230804,171600,8852840,3655,3655,3655,3655,0
|
|
20230804,171500,8852840,3655,3655,3655,3655,0
|
|
20230804,171400,8852840,3655,3655,3655,3655,0
|
|
20230804,171300,8852840,3655,3655,3655,3655,0
|
|
20230804,171200,8852840,3655,3655,3655,3655,0
|
|
20230804,171100,8852840,3655,3655,3655,3655,0
|
|
20230804,171000,8852840,3655,3655,3655,3655,0
|
|
20230804,170900,8852840,3655,3655,3655,3655,0
|
|
20230804,170800,8852840,3655,3655,3655,3655,0
|
|
20230804,170700,8852840,3655,3655,3655,3655,0
|
|
20230804,170600,8852840,3655,3655,3655,3655,0
|
|
20230804,170500,8852840,3655,3655,3655,3655,0
|
|
20230804,170400,8852840,3655,3655,3655,3655,0
|
|
20230804,170300,8852840,3655,3655,3655,3655,0
|
|
20230804,170200,8852840,3655,3655,3655,3655,0
|
|
20230804,170100,8852840,3655,3655,3655,3655,136
|
|
20230804,170000,8852840,3655,3655,3655,3655,0
|
|
20230804,165900,8852840,3655,3655,3655,3655,0
|
|
20230804,165800,8852840,3655,3655,3655,3655,0
|
|
20230804,165700,8852840,3655,3655,3655,3655,0
|
|
20230804,165600,8852840,3655,3655,3655,3655,0
|
|
20230804,165500,8852840,3655,3655,3655,3655,0
|
|
20230804,165400,8852840,3655,3655,3655,3655,0
|
|
20230804,165300,8852840,3655,3655,3655,3655,0
|
|
20230804,165200,8852840,3655,3655,3655,3655,0
|
|
20230804,165100,8852840,3655,3655,3655,3655,0
|
|
20230804,165000,8852840,3655,3655,3655,3655,0
|
|
20230804,164900,8852840,3655,3655,3655,3655,0
|
|
20230804,164800,8852840,3655,3655,3655,3655,0
|
|
20230804,164700,8852840,3655,3655,3655,3655,0
|
|
20230804,164600,8852840,3655,3655,3655,3655,0
|
|
20230804,164500,8852840,3655,3655,3655,3655,0
|
|
20230804,164400,8852840,3655,3655,3655,3655,0
|
|
20230804,164300,8852840,3655,3655,3655,3655,0
|
|
20230804,164200,8852840,3655,3655,3655,3655,0
|
|
20230804,164100,8852840,3655,3655,3655,3655,0
|
|
20230804,164000,8852840,3655,3655,3655,3655,0
|
|
20230804,163900,8852840,3655,3655,3655,3655,0
|
|
20230804,163800,8852840,3655,3655,3655,3655,0
|
|
20230804,163700,8852840,3655,3655,3655,3655,0
|
|
20230804,163600,8852840,3655,3655,3655,3655,0
|
|
20230804,163500,8852840,3655,3655,3655,3655,0
|
|
20230804,163400,8852840,3655,3655,3655,3655,0
|
|
20230804,163300,8852840,3655,3655,3655,3655,0
|
|
20230804,163200,8852840,3655,3655,3655,3655,0
|
|
20230804,163100,8852840,3655,3655,3655,3655,136
|
|
20230804,163000,8852840,3655,3655,3655,3655,0
|
|
20230804,162900,8852840,3655,3655,3655,3655,0
|
|
20230804,162800,8852840,3655,3655,3655,3655,0
|
|
20230804,162700,8852840,3655,3655,3655,3655,0
|
|
20230804,162600,8852840,3655,3655,3655,3655,0
|
|
20230804,162500,8852840,3655,3655,3655,3655,0
|
|
20230804,162400,8852840,3655,3655,3655,3655,0
|
|
20230804,162300,8852840,3655,3655,3655,3655,0
|
|
20230804,162200,8852840,3655,3655,3655,3655,0
|
|
20230804,162100,8852840,3655,3655,3655,3655,0
|
|
20230804,162000,8852840,3655,3655,3655,3655,0
|
|
20230804,161900,8852840,3655,3655,3655,3655,0
|
|
20230804,161800,8852840,3655,3655,3655,3655,0
|
|
20230804,161700,8852840,3655,3655,3655,3655,0
|
|
20230804,161600,8852840,3655,3655,3655,3655,0
|
|
20230804,161500,8852840,3655,3655,3655,3655,0
|
|
20230804,161400,8852840,3655,3655,3655,3655,0
|
|
20230804,161300,8852840,3655,3655,3655,3655,0
|
|
20230804,161200,8852840,3655,3655,3655,3655,0
|
|
20230804,161100,8852840,3655,3655,3655,3655,0
|
|
20230804,161000,8852840,3655,3655,3655,3655,0
|
|
20230804,160900,8852840,3655,3655,3655,3655,0
|
|
20230804,160800,8852840,3655,3655,3655,3655,0
|
|
20230804,160700,8852840,3655,3655,3655,3655,0
|
|
20230804,160600,8852840,3655,3655,3655,3655,0
|
|
20230804,160500,8852840,3655,3655,3655,3655,0
|
|
20230804,160400,8852840,3655,3655,3655,3655,0
|
|
20230804,160300,8852840,3655,3655,3655,3655,0
|
|
20230804,160200,8852840,3655,3655,3655,3655,0
|
|
20230804,160100,8852840,3655,3655,3655,3655,136
|
|
20230804,160000,8852840,3655,3655,3655,3655,0
|
|
20230804,155900,8852840,3655,3655,3655,3655,0
|
|
20230804,155800,8852840,3655,3655,3655,3655,0
|
|
20230804,155700,8852840,3655,3655,3655,3655,0
|
|
20230804,155600,8852840,3655,3655,3655,3655,0
|
|
20230804,155500,8852840,3655,3655,3655,3655,0
|
|
20230804,155400,8852840,3655,3655,3655,3655,0
|
|
20230804,155300,8852840,3655,3655,3655,3655,0
|
|
20230804,155200,8852840,3655,3655,3655,3655,0
|
|
20230804,155100,8852840,3655,3655,3655,3655,0
|
|
20230804,155000,8852840,3655,3655,3655,3655,0
|
|
20230804,154900,8852840,3655,3655,3655,3655,0
|
|
20230804,154800,8852840,3655,3655,3655,3655,0
|
|
20230804,154700,8852840,3655,3655,3655,3655,0
|
|
20230804,154600,8852840,3655,3655,3655,3655,0
|
|
20230804,154500,8852840,3655,3655,3655,3655,0
|
|
20230804,154400,8852840,3655,3655,3655,3655,0
|
|
20230804,154300,8852840,3655,3655,3655,3655,0
|
|
20230804,154200,8852840,3655,3655,3655,3655,0
|
|
20230804,154100,8852840,3655,3655,3655,3655,0
|
|
20230804,154000,8852840,3655,3655,3655,3655,0
|
|
20230804,153900,8852840,3655,3655,3655,3655,0
|
|
20230804,153800,8852840,3655,3655,3655,3655,0
|
|
20230804,153700,8852840,3655,3655,3655,3655,0
|
|
20230804,153600,8852840,3655,3655,3655,3655,0
|
|
20230804,153500,8852840,3655,3655,3655,3655,0
|
|
20230804,153400,8852840,3655,3655,3655,3655,0
|
|
20230804,153300,8852840,3655,3655,3655,3655,0
|
|
20230804,153200,8852840,3655,3655,3655,3655,0
|
|
20230804,153100,8852840,3655,3655,3655,3655,136
|
|
20230804,153000,8852840,3655,3655,3655,3655,136
|
|
20230804,152900,8355760,3690,3690,3690,3690,0
|
|
20230804,152800,8355760,3690,3690,3690,3690,0
|
|
20230804,152700,8355760,3690,3690,3690,3690,0
|
|
20230804,152600,8355760,3690,3690,3690,3690,0
|
|
20230804,152500,8355760,3690,3690,3690,3690,0
|
|
20230804,152400,8355760,3690,3690,3690,3690,0
|
|
20230804,152300,8355760,3690,3690,3690,3690,0
|
|
20230804,152200,8355760,3690,3690,3690,3690,0
|
|
20230804,152100,8355760,3690,3690,3690,3690,0
|
|
20230804,152000,8355760,3690,3690,3690,3690,0
|
|
20230804,151900,8355760,3690,3690,3690,3690,0
|
|
20230804,151800,8355760,3690,3690,3690,3690,0
|
|
20230804,151700,8355760,3690,3690,3690,3690,0
|
|
20230804,151600,8355760,3690,3690,3690,3690,0
|
|
20230804,151500,8355760,3690,3690,3690,3690,0
|
|
20230804,151400,8355760,3690,3690,3690,3690,0
|
|
20230804,151300,8355760,3690,3690,3690,3690,0
|
|
20230804,151200,8355760,3690,3690,3690,3690,0
|
|
20230804,151100,8355760,3690,3690,3690,3690,0
|
|
20230804,151000,8355760,3690,3690,3690,3690,0
|
|
20230804,150900,8355760,3690,3690,3690,3690,0
|
|
20230804,150800,8355760,3690,3690,3690,3690,0
|
|
20230804,150700,8355760,3690,3690,3690,3690,0
|
|
20230804,150600,8355760,3690,3690,3690,3690,0
|
|
20230804,150500,8355760,3690,3690,3690,3690,0
|
|
20230804,150400,8355760,3690,3690,3690,3690,0
|
|
20230804,150300,8355760,3690,3690,3690,3690,0
|
|
20230804,150200,8355760,3690,3690,3690,3690,0
|
|
20230804,150100,8355760,3690,3690,3690,3690,0
|
|
20230804,150000,8355760,3690,3690,3690,3690,0
|
|
20230804,145900,8355760,3690,3690,3690,3690,0
|
|
20230804,145800,8355760,3690,3690,3690,3690,0
|
|
20230804,145700,8355760,3690,3690,3690,3690,0
|
|
20230804,145600,8355760,3690,3690,3690,3690,0
|
|
20230804,145500,8355760,3690,3690,3690,3690,0
|
|
20230804,145400,8355760,3690,3690,3690,3690,0
|
|
20230804,145300,8355760,3690,3690,3690,3690,0
|
|
20230804,145200,8355760,3690,3690,3690,3690,0
|
|
20230804,145100,8355760,3690,3690,3690,3690,0
|
|
20230804,145000,8355760,3690,3690,3690,3690,0
|
|
20230804,144900,8355760,3690,3690,3690,3690,0
|
|
20230804,144800,8355760,3690,3690,3690,3690,0
|
|
20230804,144700,8355760,3690,3690,3690,3690,0
|
|
20230804,144600,8355760,3690,3690,3690,3690,0
|
|
20230804,144500,8355760,3690,3690,3690,3690,0
|
|
20230804,144400,8355760,3690,3690,3690,3690,0
|
|
20230804,144300,8355760,3690,3690,3690,3690,0
|
|
20230804,144200,8355760,3690,3690,3690,3690,0
|
|
20230804,144100,8355760,3690,3690,3690,3690,0
|
|
20230804,144000,8355760,3690,3690,3690,3690,0
|
|
20230804,143900,8355760,3690,3690,3690,3690,0
|
|
20230804,143800,8355760,3690,3690,3690,3690,0
|
|
20230804,143700,8355760,3690,3690,3690,3690,1
|
|
20230804,143600,8352070,3615,3615,3615,3615,8
|
|
20230804,143500,8323150,3710,3710,3710,3710,0
|
|
20230804,143400,8323150,3710,3710,3710,3710,0
|
|
20230804,143300,8323150,3710,3710,3710,3710,0
|
|
20230804,143200,8323150,3710,3710,3710,3710,0
|
|
20230804,143100,8323150,3710,3710,3710,3710,0
|
|
20230804,143000,8323150,3710,3710,3710,3710,0
|
|
20230804,142900,8323150,3710,3710,3710,3710,0
|
|
20230804,142800,8323150,3710,3710,3710,3710,0
|
|
20230804,142700,8323150,3710,3710,3710,3710,0
|
|
20230804,142600,8323150,3710,3710,3710,3710,0
|
|
20230804,142500,8323150,3710,3710,3710,3710,0
|
|
20230804,142400,8323150,3710,3710,3710,3710,0
|
|
20230804,142300,8323150,3710,3710,3710,3710,0
|
|
20230804,142200,8323150,3710,3710,3710,3710,0
|
|
20230804,142100,8323150,3710,3710,3710,3710,0
|
|
20230804,142000,8323150,3710,3710,3710,3710,0
|
|
20230804,141900,8323150,3710,3710,3710,3710,0
|
|
20230804,141800,8323150,3710,3710,3710,3710,0
|
|
20230804,141700,8323150,3710,3710,3710,3710,0
|
|
20230804,141600,8323150,3710,3710,3710,3710,0
|
|
20230804,141500,8323150,3710,3710,3710,3710,0
|
|
20230804,141400,8323150,3710,3710,3710,3710,0
|
|
20230804,141300,8323150,3710,3710,3710,3710,0
|
|
20230804,141200,8323150,3710,3710,3710,3710,0
|
|
20230804,141100,8323150,3710,3710,3710,3710,0
|
|
20230804,141000,8323150,3710,3710,3710,3710,0
|
|
20230804,140900,8323150,3710,3710,3710,3710,0
|
|
20230804,140800,8323150,3710,3710,3710,3710,0
|
|
20230804,140700,8323150,3710,3710,3710,3710,0
|
|
20230804,140600,8323150,3710,3710,3710,3710,0
|
|
20230804,140500,8323150,3710,3710,3710,3710,0
|
|
20230804,140400,8323150,3710,3710,3710,3710,0
|
|
20230804,140300,8323150,3710,3710,3710,3710,0
|
|
20230804,140200,8323150,3710,3710,3710,3710,0
|
|
20230804,140100,8323150,3710,3710,3710,3710,0
|
|
20230804,140000,8323150,3710,3710,3710,3710,0
|
|
20230804,135900,8323150,3710,3710,3710,3710,0
|
|
20230804,135800,8323150,3710,3710,3710,3710,0
|
|
20230804,135700,8323150,3710,3710,3710,3710,0
|
|
20230804,135600,8323150,3710,3710,3710,3710,0
|
|
20230804,135500,8323150,3710,3710,3710,3710,0
|
|
20230804,135400,8323150,3710,3710,3710,3710,0
|
|
20230804,135300,8323150,3710,3710,3710,3710,0
|
|
20230804,135200,8323150,3710,3710,3710,3710,0
|
|
20230804,135100,8323150,3710,3710,3710,3710,0
|
|
20230804,135000,8323150,3710,3710,3710,3710,0
|
|
20230804,134900,8323150,3710,3710,3710,3710,0
|
|
20230804,134800,8323150,3710,3710,3710,3710,0
|
|
20230804,134700,8323150,3710,3710,3710,3710,0
|
|
20230804,134600,8323150,3710,3710,3710,3710,0
|
|
20230804,134500,8323150,3710,3710,3710,3710,0
|
|
20230804,134400,8323150,3710,3710,3710,3710,0
|
|
20230804,134300,8323150,3710,3710,3710,3710,0
|
|
20230804,134200,8323150,3710,3710,3710,3710,0
|
|
20230804,134100,8323150,3710,3675,3710,3675,42
|
|
20230804,134000,8168765,3680,3680,3680,3680,0
|
|
20230804,133900,8168765,3680,3680,3680,3680,40
|
|
20230804,133800,8021565,3685,3685,3685,3685,0
|
|
20230804,133700,8021565,3685,3685,3685,3685,0
|
|
20230804,133600,8021565,3685,3685,3685,3685,6
|
|
20230804,133500,7999455,3685,3685,3685,3685,0
|
|
20230804,133400,7999455,3685,3685,3685,3685,0
|
|
20230804,133300,7999455,3685,3685,3685,3685,0
|
|
20230804,133200,7999455,3685,3655,3685,3610,48
|
|
20230804,133100,7823970,3655,3655,3655,3655,0
|
|
20230804,133000,7823970,3655,3655,3655,3655,0
|
|
20230804,132900,7823970,3655,3655,3655,3655,1
|
|
20230804,132800,7820315,3665,3665,3665,3665,0
|
|
20230804,132700,7820315,3665,3665,3665,3665,0
|
|
20230804,132600,7820315,3665,3665,3665,3665,0
|
|
20230804,132500,7820315,3665,3665,3665,3665,0
|
|
20230804,132400,7820315,3665,3665,3665,3665,0
|
|
20230804,132300,7820315,3665,3665,3665,3665,0
|
|
20230804,132200,7820315,3665,3665,3665,3665,0
|
|
20230804,132100,7820315,3665,3665,3665,3665,0
|
|
20230804,132000,7820315,3665,3665,3665,3665,0
|
|
20230804,131900,7820315,3665,3665,3665,3665,0
|
|
20230804,131800,7820315,3665,3665,3665,3665,0
|
|
20230804,131700,7820315,3665,3635,3665,3635,4
|
|
20230804,131600,7805705,3675,3675,3675,3675,0
|
|
20230804,131500,7805705,3675,3675,3675,3675,0
|
|
20230804,131400,7805705,3675,3670,3675,3670,2
|
|
20230804,131300,7798360,3685,3600,3685,3600,191
|
|
20230804,131200,7109485,3610,3610,3610,3610,0
|
|
20230804,131100,7109485,3610,3660,3660,3610,155
|
|
20230804,131000,6544765,3720,3720,3720,3720,0
|
|
20230804,130900,6544765,3720,3720,3720,3720,0
|
|
20230804,130800,6544765,3720,3720,3720,3720,0
|
|
20230804,130700,6544765,3720,3720,3720,3720,0
|
|
20230804,130600,6544765,3720,3720,3720,3720,0
|
|
20230804,130500,6544765,3720,3720,3720,3720,0
|
|
20230804,130400,6544765,3720,3720,3720,3720,0
|
|
20230804,130300,6544765,3720,3720,3720,3720,0
|
|
20230804,130200,6544765,3720,3720,3720,3720,0
|
|
20230804,130100,6544765,3720,3720,3720,3720,0
|
|
20230804,130000,6544765,3720,3720,3720,3720,0
|
|
20230804,125900,6544765,3720,3720,3720,3720,0
|
|
20230804,125800,6544765,3720,3720,3720,3720,0
|
|
20230804,125700,6544765,3720,3720,3720,3720,0
|
|
20230804,125600,6544765,3720,3720,3720,3720,0
|
|
20230804,125500,6544765,3720,3720,3720,3720,0
|
|
20230804,125400,6544765,3720,3720,3720,3720,0
|
|
20230804,125300,6544765,3720,3720,3720,3720,0
|
|
20230804,125200,6544765,3720,3720,3720,3720,0
|
|
20230804,125100,6544765,3720,3720,3720,3720,0
|
|
20230804,125000,6544765,3720,3720,3720,3720,0
|
|
20230804,124900,6544765,3720,3720,3720,3720,0
|
|
20230804,124800,6544765,3720,3720,3720,3720,0
|
|
20230804,124700,6544765,3720,3720,3720,3720,0
|
|
20230804,124600,6544765,3720,3720,3720,3720,0
|
|
20230804,124500,6544765,3720,3720,3720,3720,0
|
|
20230804,124400,6544765,3720,3720,3720,3720,0
|
|
20230804,124300,6544765,3720,3720,3720,3720,0
|
|
20230804,124200,6544765,3720,3720,3720,3720,0
|
|
20230804,124100,6544765,3720,3720,3720,3720,1
|
|
20230804,124000,6541045,3720,3720,3720,3720,0
|
|
20230804,123900,6541045,3720,3720,3720,3720,0
|
|
20230804,123800,6541045,3720,3720,3720,3720,0
|
|
20230804,123700,6541045,3720,3720,3720,3720,0
|
|
20230804,123600,6541045,3720,3720,3720,3720,0
|
|
20230804,123500,6541045,3720,3720,3720,3720,0
|
|
20230804,123400,6541045,3720,3720,3720,3720,0
|
|
20230804,123300,6541045,3720,3720,3720,3720,0
|
|
20230804,123200,6541045,3720,3720,3720,3720,0
|
|
20230804,123100,6541045,3720,3720,3720,3720,0
|
|
20230804,123000,6541045,3720,3720,3720,3720,0
|
|
20230804,122900,6541045,3720,3720,3720,3720,0
|
|
20230804,122800,6541045,3720,3720,3720,3720,1
|
|
20230804,122700,6537325,3710,3710,3710,3710,0
|
|
20230804,122600,6537325,3710,3710,3710,3710,0
|
|
20230804,122500,6537325,3710,3710,3710,3710,0
|
|
20230804,122400,6537325,3710,3710,3710,3710,0
|
|
20230804,122300,6537325,3710,3710,3710,3710,0
|
|
20230804,122200,6537325,3710,3710,3710,3710,0
|
|
20230804,122100,6537325,3710,3710,3710,3710,0
|
|
20230804,122000,6537325,3710,3710,3710,3710,0
|
|
20230804,121900,6537325,3710,3710,3710,3710,0
|
|
20230804,121800,6537325,3710,3710,3710,3710,0
|
|
20230804,121700,6537325,3710,3710,3710,3710,0
|
|
20230804,121600,6537325,3710,3710,3710,3710,0
|
|
20230804,121500,6537325,3710,3710,3710,3710,0
|
|
20230804,121400,6537325,3710,3710,3710,3710,0
|
|
20230804,121300,6537325,3710,3710,3710,3710,0
|
|
20230804,121200,6537325,3710,3710,3710,3710,0
|
|
20230804,121100,6537325,3710,3710,3710,3710,0
|
|
20230804,121000,6537325,3710,3710,3710,3710,0
|
|
20230804,120900,6537325,3710,3710,3710,3710,0
|
|
20230804,120800,6537325,3710,3710,3710,3710,0
|
|
20230804,120700,6537325,3710,3710,3710,3710,0
|
|
20230804,120600,6537325,3710,3710,3710,3710,0
|
|
20230804,120500,6537325,3710,3710,3710,3710,0
|
|
20230804,120400,6537325,3710,3710,3710,3710,0
|
|
20230804,120300,6537325,3710,3710,3710,3710,0
|
|
20230804,120200,6537325,3710,3710,3710,3710,0
|
|
20230804,120100,6537325,3710,3710,3710,3710,0
|
|
20230804,120000,6537325,3710,3710,3710,3710,0
|
|
20230804,115900,6537325,3710,3710,3710,3710,1
|
|
20230804,115800,6533615,3730,3730,3730,3730,0
|
|
20230804,115700,6533615,3730,3730,3730,3730,0
|
|
20230804,115600,6533615,3730,3730,3730,3730,0
|
|
20230804,115500,6533615,3730,3730,3730,3730,0
|
|
20230804,115400,6533615,3730,3730,3730,3730,0
|
|
20230804,115300,6533615,3730,3730,3730,3730,0
|
|
20230804,115200,6533615,3730,3730,3730,3730,0
|
|
20230804,115100,6533615,3730,3730,3730,3730,0
|
|
20230804,115000,6533615,3730,3730,3730,3730,0
|
|
20230804,114900,6533615,3730,3730,3730,3730,0
|
|
20230804,114800,6533615,3730,3730,3730,3730,0
|
|
20230804,114700,6533615,3730,3730,3730,3730,0
|
|
20230804,114600,6533615,3730,3730,3730,3730,0
|
|
20230804,114500,6533615,3730,3730,3730,3730,0
|
|
20230804,114400,6533615,3730,3730,3730,3730,0
|
|
20230804,114300,6533615,3730,3730,3730,3730,0
|
|
20230804,114200,6533615,3730,3730,3730,3730,0
|
|
20230804,114100,6533615,3730,3730,3730,3730,0
|
|
20230804,114000,6533615,3730,3730,3730,3730,0
|
|
20230804,113900,6533615,3730,3730,3730,3730,0
|
|
20230804,113800,6533615,3730,3730,3730,3730,0
|
|
20230804,113700,6533615,3730,3730,3730,3730,0
|
|
20230804,113600,6533615,3730,3730,3730,3730,0
|
|
20230804,113500,6533615,3730,3730,3730,3730,0
|
|
20230804,113400,6533615,3730,3730,3730,3730,0
|
|
20230804,113300,6533615,3730,3730,3730,3730,0
|
|
20230804,113200,6533615,3730,3730,3730,3730,0
|
|
20230804,113100,6533615,3730,3730,3730,3730,0
|
|
20230804,113000,6533615,3730,3730,3730,3730,0
|
|
20230804,112900,6533615,3730,3730,3730,3730,0
|
|
20230804,112800,6533615,3730,3730,3730,3730,0
|
|
20230804,112700,6533615,3730,3730,3730,3730,0
|
|
20230804,112600,6533615,3730,3730,3730,3730,0
|
|
20230804,112500,6533615,3730,3730,3730,3730,0
|
|
20230804,112400,6533615,3730,3730,3730,3730,0
|
|
20230804,112300,6533615,3730,3730,3730,3730,0
|
|
20230804,112200,6533615,3730,3730,3730,3730,0
|
|
20230804,112100,6533615,3730,3730,3730,3730,0
|
|
20230804,112000,6533615,3730,3730,3730,3730,0
|
|
20230804,111900,6533615,3730,3730,3730,3730,0
|
|
20230804,111800,6533615,3730,3730,3730,3730,0
|
|
20230804,111700,6533615,3730,3730,3730,3730,0
|
|
20230804,111600,6533615,3730,3730,3730,3730,0
|
|
20230804,111500,6533615,3730,3730,3730,3730,0
|
|
20230804,111400,6533615,3730,3730,3730,3730,0
|
|
20230804,111300,6533615,3730,3730,3730,3730,0
|
|
20230804,111200,6533615,3730,3730,3730,3730,0
|
|
20230804,111100,6533615,3730,3730,3730,3730,0
|
|
20230804,111000,6533615,3730,3730,3730,3730,0
|
|
20230804,110900,6533615,3730,3730,3730,3730,0
|
|
20230804,110800,6533615,3730,3730,3730,3730,0
|
|
20230804,110700,6533615,3730,3730,3730,3730,0
|
|
20230804,110600,6533615,3730,3730,3730,3730,0
|
|
20230804,110500,6533615,3730,3730,3730,3730,0
|
|
20230804,110400,6533615,3730,3730,3730,3730,0
|
|
20230804,110300,6533615,3730,3730,3730,3730,0
|
|
20230804,110200,6533615,3730,3730,3730,3730,0
|
|
20230804,110100,6533615,3730,3730,3730,3730,0
|
|
20230804,110000,6533615,3730,3730,3730,3730,0
|
|
20230804,105900,6533615,3730,3730,3730,3730,0
|
|
20230804,105800,6533615,3730,3730,3730,3730,0
|
|
20230804,105700,6533615,3730,3730,3730,3730,0
|
|
20230804,105600,6533615,3730,3730,3730,3730,0
|
|
20230804,105500,6533615,3730,3730,3730,3730,0
|
|
20230804,105400,6533615,3730,3730,3730,3730,0
|
|
20230804,105300,6533615,3730,3730,3730,3730,0
|
|
20230804,105200,6533615,3730,3730,3730,3730,0
|
|
20230804,105100,6533615,3730,3730,3730,3730,0
|
|
20230804,105000,6533615,3730,3730,3730,3730,0
|
|
20230804,104900,6533615,3730,3730,3730,3730,0
|
|
20230804,104800,6533615,3730,3730,3730,3730,0
|
|
20230804,104700,6533615,3730,3730,3730,3730,0
|
|
20230804,104600,6533615,3730,3730,3730,3730,0
|
|
20230804,104500,6533615,3730,3730,3730,3730,0
|
|
20230804,104400,6533615,3730,3730,3730,3730,1
|
|
20230804,104300,6529885,3730,3730,3730,3730,0
|
|
20230804,104200,6529885,3730,3730,3730,3730,0
|
|
20230804,104100,6529885,3730,3730,3730,3730,0
|
|
20230804,104000,6529885,3730,3730,3730,3730,0
|
|
20230804,103900,6529885,3730,3730,3730,3730,0
|
|
20230804,103800,6529885,3730,3730,3730,3730,0
|
|
20230804,103700,6529885,3730,3730,3730,3730,0
|
|
20230804,103600,6529885,3730,3730,3730,3730,0
|
|
20230804,103500,6529885,3730,3730,3730,3730,0
|
|
20230804,103400,6529885,3730,3730,3730,3730,0
|
|
20230804,103300,6529885,3730,3730,3730,3730,0
|
|
20230804,103200,6529885,3730,3730,3730,3730,0
|
|
20230804,103100,6529885,3730,3730,3730,3730,0
|
|
20230804,103000,6529885,3730,3730,3730,3730,0
|
|
20230804,102900,6529885,3730,3730,3730,3730,0
|
|
20230804,102800,6529885,3730,3730,3730,3730,0
|
|
20230804,102700,6529885,3730,3730,3730,3730,0
|
|
20230804,102600,6529885,3730,3730,3730,3730,0
|
|
20230804,102500,6529885,3730,3730,3730,3730,0
|
|
20230804,102400,6529885,3730,3730,3730,3730,0
|
|
20230804,102300,6529885,3730,3730,3730,3730,0
|
|
20230804,102200,6529885,3730,3730,3730,3730,0
|
|
20230804,102100,6529885,3730,3730,3730,3730,0
|
|
20230804,102000,6529885,3730,3730,3730,3730,0
|
|
20230804,101900,6529885,3730,3730,3730,3730,0
|
|
20230804,101800,6529885,3730,3730,3730,3730,0
|
|
20230804,101700,6529885,3730,3730,3730,3730,1
|
|
20230804,101600,6526155,3660,3660,3660,3660,0
|
|
20230804,101500,6526155,3660,3660,3660,3660,0
|
|
20230804,101400,6526155,3660,3660,3660,3660,0
|
|
20230804,101300,6526155,3660,3660,3660,3660,0
|
|
20230804,101200,6526155,3660,3660,3660,3660,2
|
|
20230804,101100,6518835,3660,3660,3660,3660,0
|
|
20230804,101000,6518835,3660,3660,3660,3660,0
|
|
20230804,100900,6518835,3660,3660,3660,3660,0
|
|
20230804,100800,6518835,3660,3660,3660,3660,0
|
|
20230804,100700,6518835,3660,3660,3660,3660,0
|
|
20230804,100600,6518835,3660,3660,3660,3660,0
|
|
20230804,100500,6518835,3660,3660,3660,3660,0
|
|
20230804,100400,6518835,3660,3660,3660,3660,1
|
|
20230804,100300,6515175,3730,3730,3730,3730,0
|
|
20230804,100200,6515175,3730,3730,3730,3730,5
|
|
20230804,100100,6496525,3730,3730,3730,3730,0
|
|
20230804,100000,6496525,3730,3730,3730,3730,0
|
|
20230804,095900,6496525,3730,3730,3730,3730,0
|
|
20230804,095800,6496525,3730,3730,3730,3730,0
|
|
20230804,095700,6496525,3730,3730,3730,3730,0
|
|
20230804,095600,6496525,3730,3730,3730,3730,0
|
|
20230804,095500,6496525,3730,3730,3730,3730,0
|
|
20230804,095400,6496525,3730,3730,3730,3730,0
|
|
20230804,095300,6496525,3730,3730,3730,3730,2
|
|
20230804,095200,6489065,3740,3740,3740,3740,0
|
|
20230804,095100,6489065,3740,3740,3740,3740,0
|
|
20230804,095000,6489065,3740,3740,3740,3740,0
|
|
20230804,094900,6489065,3740,3740,3740,3740,0
|
|
20230804,094800,6489065,3740,3740,3740,3740,0
|
|
20230804,094700,6489065,3740,3740,3740,3740,0
|
|
20230804,094600,6489065,3740,3740,3740,3740,0
|
|
20230804,094500,6489065,3740,3740,3740,3740,0
|
|
20230804,094400,6489065,3740,3740,3740,3740,0
|
|
20230804,094300,6489065,3740,3740,3740,3740,0
|
|
20230804,094200,6489065,3740,3740,3740,3740,0
|
|
20230804,094100,6489065,3740,3740,3740,3740,0
|
|
20230804,094000,6489065,3740,3740,3740,3740,0
|
|
20230804,093900,6489065,3740,3740,3740,3740,0
|
|
20230804,093800,6489065,3740,3740,3740,3740,0
|
|
20230804,093700,6489065,3740,3740,3740,3740,0
|
|
20230804,093600,6489065,3740,3740,3740,3740,0
|
|
20230804,093500,6489065,3740,3740,3740,3740,0
|
|
20230804,093400,6489065,3740,3740,3740,3740,0
|
|
20230804,093300,6489065,3740,3740,3740,3740,7
|
|
20230804,093200,6462885,3740,3740,3740,3740,0
|
|
20230804,093100,6462885,3740,3740,3740,3740,0
|
|
20230804,093000,6462885,3740,3740,3740,3740,0
|
|
20230804,092900,6462885,3740,3660,3740,3660,281
|
|
20230804,092800,5434345,3740,3670,3740,3665,39
|
|
20230804,092700,5291275,3665,3735,3735,3660,117
|
|
20230804,092600,4859045,3745,3745,3745,3745,0
|
|
20230804,092500,4859045,3745,3745,3745,3745,0
|
|
20230804,092400,4859045,3745,3745,3745,3745,13
|
|
20230804,092300,4810360,3745,3745,3745,3745,0
|
|
20230804,092200,4810360,3745,3745,3745,3745,1
|
|
20230804,092100,4806615,3760,3760,3760,3760,0
|
|
20230804,092000,4806615,3760,3760,3760,3760,0
|
|
20230804,091900,4806615,3760,3760,3760,3760,0
|
|
20230804,091800,4806615,3760,3760,3760,3760,0
|
|
20230804,091700,4806615,3760,3760,3760,3760,0
|
|
20230804,091600,4806615,3760,3760,3760,3760,0
|
|
20230804,091500,4806615,3760,3760,3760,3760,1
|
|
20230804,091400,4802855,3730,3730,3730,3730,0
|
|
20230804,091300,4802855,3730,3765,3765,3730,32
|
|
20230804,091200,4683460,3730,3730,3730,3730,329
|
|
20230804,091100,3456290,3730,3760,3760,3730,16
|
|
20230804,091000,3396430,3760,3800,3800,3760,30
|
|
20230804,090900,3282920,3785,3820,3820,3785,176
|
|
20230804,090800,2615950,3900,3905,3905,3900,11
|
|
20230804,090700,2573045,3815,3920,3920,3790,81
|
|
20230804,090600,2264760,3930,4000,4000,3910,451
|
|
20230804,090500,462200,3780,3780,3780,3780,0
|
|
20230804,090400,462200,3780,3755,3780,3565,67
|
|
20230804,090300,217830,3750,3630,3750,3630,59
|
|
20230804,090200,0,3625,3625,3625,3625,0
|
|
20230804,090100,0,3625,3625,3625,3625,0
|
|
20230804,090000,0,3625,3625,3625,3625,0
|