661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195800,2334970,3845,3845,3845,3845,6
|
|
20230810,195700,2334970,3845,3845,3845,3845,0
|
|
20230810,195600,2334970,3845,3845,3845,3845,0
|
|
20230810,195500,2334970,3845,3845,3845,3845,0
|
|
20230810,195400,2334970,3845,3845,3845,3845,0
|
|
20230810,195300,2334970,3845,3845,3845,3845,0
|
|
20230810,195200,2334970,3845,3845,3845,3845,0
|
|
20230810,195100,2334970,3845,3845,3845,3845,0
|
|
20230810,195000,2334970,3845,3845,3845,3845,0
|
|
20230810,194900,2334970,3845,3845,3845,3845,0
|
|
20230810,194800,2334970,3845,3845,3845,3845,0
|
|
20230810,194700,2334970,3845,3845,3845,3845,0
|
|
20230810,194600,2334970,3845,3845,3845,3845,0
|
|
20230810,194500,2334970,3845,3845,3845,3845,0
|
|
20230810,194400,2334970,3845,3845,3845,3845,0
|
|
20230810,194300,2334970,3845,3845,3845,3845,0
|
|
20230810,194200,2334970,3845,3845,3845,3845,0
|
|
20230810,194100,2334970,3845,3845,3845,3845,0
|
|
20230810,194000,2334970,3845,3845,3845,3845,0
|
|
20230810,193900,2334970,3845,3845,3845,3845,0
|
|
20230810,193800,2334970,3845,3845,3845,3845,0
|
|
20230810,193700,2334970,3845,3845,3845,3845,0
|
|
20230810,193600,2334970,3845,3845,3845,3845,0
|
|
20230810,193500,2334970,3845,3845,3845,3845,0
|
|
20230810,193400,2334970,3845,3845,3845,3845,0
|
|
20230810,193300,2334970,3845,3845,3845,3845,0
|
|
20230810,193200,2334970,3845,3845,3845,3845,0
|
|
20230810,193100,2334970,3845,3845,3845,3845,0
|
|
20230810,193000,2334970,3845,3845,3845,3845,0
|
|
20230810,192900,2334970,3845,3845,3845,3845,0
|
|
20230810,192800,2334970,3845,3845,3845,3845,6
|
|
20230810,192700,2334970,3845,3845,3845,3845,0
|
|
20230810,192600,2334970,3845,3845,3845,3845,0
|
|
20230810,192500,2334970,3845,3845,3845,3845,0
|
|
20230810,192400,2334970,3845,3845,3845,3845,0
|
|
20230810,192300,2334970,3845,3845,3845,3845,0
|
|
20230810,192200,2334970,3845,3845,3845,3845,0
|
|
20230810,192100,2334970,3845,3845,3845,3845,0
|
|
20230810,192000,2334970,3845,3845,3845,3845,0
|
|
20230810,191900,2334970,3845,3845,3845,3845,0
|
|
20230810,191800,2334970,3845,3845,3845,3845,0
|
|
20230810,191700,2334970,3845,3845,3845,3845,0
|
|
20230810,191600,2334970,3845,3845,3845,3845,0
|
|
20230810,191500,2334970,3845,3845,3845,3845,0
|
|
20230810,191400,2334970,3845,3845,3845,3845,0
|
|
20230810,191300,2334970,3845,3845,3845,3845,0
|
|
20230810,191200,2334970,3845,3845,3845,3845,0
|
|
20230810,191100,2334970,3845,3845,3845,3845,0
|
|
20230810,191000,2334970,3845,3845,3845,3845,0
|
|
20230810,190900,2334970,3845,3845,3845,3845,0
|
|
20230810,190800,2334970,3845,3845,3845,3845,0
|
|
20230810,190700,2334970,3845,3845,3845,3845,0
|
|
20230810,190600,2334970,3845,3845,3845,3845,0
|
|
20230810,190500,2334970,3845,3845,3845,3845,0
|
|
20230810,190400,2334970,3845,3845,3845,3845,0
|
|
20230810,190300,2334970,3845,3845,3845,3845,0
|
|
20230810,190200,2334970,3845,3845,3845,3845,0
|
|
20230810,190100,2334970,3845,3845,3845,3845,0
|
|
20230810,190000,2334970,3845,3845,3845,3845,0
|
|
20230810,185900,2334970,3845,3845,3845,3845,0
|
|
20230810,185800,2334970,3845,3845,3845,3845,6
|
|
20230810,185700,2334970,3845,3845,3845,3845,0
|
|
20230810,185600,2334970,3845,3845,3845,3845,0
|
|
20230810,185500,2334970,3845,3845,3845,3845,0
|
|
20230810,185400,2334970,3845,3845,3845,3845,0
|
|
20230810,185300,2334970,3845,3845,3845,3845,0
|
|
20230810,185200,2334970,3845,3845,3845,3845,0
|
|
20230810,185100,2334970,3845,3845,3845,3845,0
|
|
20230810,185000,2334970,3845,3845,3845,3845,0
|
|
20230810,184900,2334970,3845,3845,3845,3845,0
|
|
20230810,184800,2334970,3845,3845,3845,3845,0
|
|
20230810,184700,2334970,3845,3845,3845,3845,0
|
|
20230810,184600,2334970,3845,3845,3845,3845,0
|
|
20230810,184500,2334970,3845,3845,3845,3845,0
|
|
20230810,184400,2334970,3845,3845,3845,3845,0
|
|
20230810,184300,2334970,3845,3845,3845,3845,0
|
|
20230810,184200,2334970,3845,3845,3845,3845,0
|
|
20230810,184100,2334970,3845,3845,3845,3845,0
|
|
20230810,184000,2334970,3845,3845,3845,3845,0
|
|
20230810,183900,2334970,3845,3845,3845,3845,0
|
|
20230810,183800,2334970,3845,3845,3845,3845,0
|
|
20230810,183700,2334970,3845,3845,3845,3845,0
|
|
20230810,183600,2334970,3845,3845,3845,3845,0
|
|
20230810,183500,2334970,3845,3845,3845,3845,0
|
|
20230810,183400,2334970,3845,3845,3845,3845,0
|
|
20230810,183300,2334970,3845,3845,3845,3845,0
|
|
20230810,183200,2334970,3845,3845,3845,3845,0
|
|
20230810,183100,2334970,3845,3845,3845,3845,0
|
|
20230810,183000,2334970,3845,3845,3845,3845,0
|
|
20230810,182900,2334970,3845,3845,3845,3845,0
|
|
20230810,182800,2334970,3845,3845,3845,3845,6
|
|
20230810,182700,2334970,3845,3845,3845,3845,0
|
|
20230810,182600,2334970,3845,3845,3845,3845,0
|
|
20230810,182500,2334970,3845,3845,3845,3845,0
|
|
20230810,182400,2334970,3845,3845,3845,3845,0
|
|
20230810,182300,2334970,3845,3845,3845,3845,0
|
|
20230810,182200,2334970,3845,3845,3845,3845,0
|
|
20230810,182100,2334970,3845,3845,3845,3845,0
|
|
20230810,182000,2334970,3845,3845,3845,3845,0
|
|
20230810,181900,2334970,3845,3845,3845,3845,0
|
|
20230810,181800,2334970,3845,3845,3845,3845,0
|
|
20230810,181700,2334970,3845,3845,3845,3845,0
|
|
20230810,181600,2334970,3845,3845,3845,3845,0
|
|
20230810,181500,2334970,3845,3845,3845,3845,0
|
|
20230810,181400,2334970,3845,3845,3845,3845,0
|
|
20230810,181300,2334970,3845,3845,3845,3845,0
|
|
20230810,181200,2334970,3845,3845,3845,3845,0
|
|
20230810,181100,2334970,3845,3845,3845,3845,0
|
|
20230810,181000,2334970,3845,3845,3845,3845,0
|
|
20230810,180900,2334970,3845,3845,3845,3845,0
|
|
20230810,180800,2334970,3845,3845,3845,3845,0
|
|
20230810,180700,2334970,3845,3845,3845,3845,0
|
|
20230810,180600,2334970,3845,3845,3845,3845,0
|
|
20230810,180500,2334970,3845,3845,3845,3845,0
|
|
20230810,180400,2334970,3845,3845,3845,3845,0
|
|
20230810,180300,2334970,3845,3845,3845,3845,0
|
|
20230810,180200,2334970,3845,3845,3845,3845,0
|
|
20230810,180100,2334970,3845,3845,3845,3845,0
|
|
20230810,180000,2334970,3845,3845,3845,3845,0
|
|
20230810,175900,2334970,3845,3845,3845,3845,0
|
|
20230810,175800,2334970,3845,3845,3845,3845,6
|
|
20230810,175700,2334970,3845,3845,3845,3845,0
|
|
20230810,175600,2334970,3845,3845,3845,3845,0
|
|
20230810,175500,2334970,3845,3845,3845,3845,0
|
|
20230810,175400,2334970,3845,3845,3845,3845,0
|
|
20230810,175300,2334970,3845,3845,3845,3845,0
|
|
20230810,175200,2334970,3845,3845,3845,3845,0
|
|
20230810,175100,2334970,3845,3845,3845,3845,0
|
|
20230810,175000,2334970,3845,3845,3845,3845,0
|
|
20230810,174900,2334970,3845,3845,3845,3845,0
|
|
20230810,174800,2334970,3845,3845,3845,3845,0
|
|
20230810,174700,2334970,3845,3845,3845,3845,0
|
|
20230810,174600,2334970,3845,3845,3845,3845,0
|
|
20230810,174500,2334970,3845,3845,3845,3845,0
|
|
20230810,174400,2334970,3845,3845,3845,3845,0
|
|
20230810,174300,2334970,3845,3845,3845,3845,0
|
|
20230810,174200,2334970,3845,3845,3845,3845,0
|
|
20230810,174100,2334970,3845,3845,3845,3845,0
|
|
20230810,174000,2334970,3845,3845,3845,3845,0
|
|
20230810,173900,2334970,3845,3845,3845,3845,0
|
|
20230810,173800,2334970,3845,3845,3845,3845,0
|
|
20230810,173700,2334970,3845,3845,3845,3845,0
|
|
20230810,173600,2334970,3845,3845,3845,3845,0
|
|
20230810,173500,2334970,3845,3845,3845,3845,0
|
|
20230810,173400,2334970,3845,3845,3845,3845,0
|
|
20230810,173300,2334970,3845,3845,3845,3845,0
|
|
20230810,173200,2334970,3845,3845,3845,3845,0
|
|
20230810,173100,2334970,3845,3845,3845,3845,0
|
|
20230810,173000,2334970,3845,3845,3845,3845,0
|
|
20230810,172900,2334970,3845,3845,3845,3845,0
|
|
20230810,172800,2334970,3845,3845,3845,3845,6
|
|
20230810,172700,2334970,3845,3845,3845,3845,0
|
|
20230810,172600,2334970,3845,3845,3845,3845,0
|
|
20230810,172500,2334970,3845,3845,3845,3845,0
|
|
20230810,172400,2334970,3845,3845,3845,3845,0
|
|
20230810,172300,2334970,3845,3845,3845,3845,0
|
|
20230810,172200,2334970,3845,3845,3845,3845,0
|
|
20230810,172100,2334970,3845,3845,3845,3845,0
|
|
20230810,172000,2334970,3845,3845,3845,3845,0
|
|
20230810,171900,2334970,3845,3845,3845,3845,0
|
|
20230810,171800,2334970,3845,3845,3845,3845,0
|
|
20230810,171700,2334970,3845,3845,3845,3845,0
|
|
20230810,171600,2334970,3845,3845,3845,3845,0
|
|
20230810,171500,2334970,3845,3845,3845,3845,0
|
|
20230810,171400,2334970,3845,3845,3845,3845,0
|
|
20230810,171300,2334970,3845,3845,3845,3845,0
|
|
20230810,171200,2334970,3845,3845,3845,3845,0
|
|
20230810,171100,2334970,3845,3845,3845,3845,0
|
|
20230810,171000,2334970,3845,3845,3845,3845,0
|
|
20230810,170900,2334970,3845,3845,3845,3845,0
|
|
20230810,170800,2334970,3845,3845,3845,3845,0
|
|
20230810,170700,2334970,3845,3845,3845,3845,0
|
|
20230810,170600,2334970,3845,3845,3845,3845,0
|
|
20230810,170500,2334970,3845,3845,3845,3845,0
|
|
20230810,170400,2334970,3845,3845,3845,3845,0
|
|
20230810,170300,2334970,3845,3845,3845,3845,0
|
|
20230810,170200,2334970,3845,3845,3845,3845,0
|
|
20230810,170100,2334970,3845,3845,3845,3845,0
|
|
20230810,170000,2334970,3845,3845,3845,3845,0
|
|
20230810,165900,2334970,3845,3845,3845,3845,0
|
|
20230810,165800,2334970,3845,3845,3845,3845,6
|
|
20230810,165700,2334970,3845,3845,3845,3845,0
|
|
20230810,165600,2334970,3845,3845,3845,3845,0
|
|
20230810,165500,2334970,3845,3845,3845,3845,0
|
|
20230810,165400,2334970,3845,3845,3845,3845,0
|
|
20230810,165300,2334970,3845,3845,3845,3845,0
|
|
20230810,165200,2334970,3845,3845,3845,3845,0
|
|
20230810,165100,2334970,3845,3845,3845,3845,0
|
|
20230810,165000,2334970,3845,3845,3845,3845,0
|
|
20230810,164900,2334970,3845,3845,3845,3845,0
|
|
20230810,164800,2334970,3845,3845,3845,3845,0
|
|
20230810,164700,2334970,3845,3845,3845,3845,0
|
|
20230810,164600,2334970,3845,3845,3845,3845,0
|
|
20230810,164500,2334970,3845,3845,3845,3845,0
|
|
20230810,164400,2334970,3845,3845,3845,3845,0
|
|
20230810,164300,2334970,3845,3845,3845,3845,0
|
|
20230810,164200,2334970,3845,3845,3845,3845,0
|
|
20230810,164100,2334970,3845,3845,3845,3845,0
|
|
20230810,164000,2334970,3845,3845,3845,3845,0
|
|
20230810,163900,2334970,3845,3845,3845,3845,0
|
|
20230810,163800,2334970,3845,3845,3845,3845,0
|
|
20230810,163700,2334970,3845,3845,3845,3845,0
|
|
20230810,163600,2334970,3845,3845,3845,3845,0
|
|
20230810,163500,2334970,3845,3845,3845,3845,0
|
|
20230810,163400,2334970,3845,3845,3845,3845,0
|
|
20230810,163300,2334970,3845,3845,3845,3845,0
|
|
20230810,163200,2334970,3845,3845,3845,3845,0
|
|
20230810,163100,2334970,3845,3845,3845,3845,0
|
|
20230810,163000,2334970,3845,3845,3845,3845,0
|
|
20230810,162900,2334970,3845,3845,3845,3845,0
|
|
20230810,162800,2334970,3845,3845,3845,3845,6
|
|
20230810,162700,2334970,3845,3845,3845,3845,0
|
|
20230810,162600,2334970,3845,3845,3845,3845,0
|
|
20230810,162500,2334970,3845,3845,3845,3845,0
|
|
20230810,162400,2334970,3845,3845,3845,3845,0
|
|
20230810,162300,2334970,3845,3845,3845,3845,0
|
|
20230810,162200,2334970,3845,3845,3845,3845,0
|
|
20230810,162100,2334970,3845,3845,3845,3845,0
|
|
20230810,162000,2334970,3845,3845,3845,3845,0
|
|
20230810,161900,2334970,3845,3845,3845,3845,0
|
|
20230810,161800,2334970,3845,3845,3845,3845,0
|
|
20230810,161700,2334970,3845,3845,3845,3845,0
|
|
20230810,161600,2334970,3845,3845,3845,3845,0
|
|
20230810,161500,2334970,3845,3845,3845,3845,0
|
|
20230810,161400,2334970,3845,3845,3845,3845,0
|
|
20230810,161300,2334970,3845,3845,3845,3845,0
|
|
20230810,161200,2334970,3845,3845,3845,3845,0
|
|
20230810,161100,2334970,3845,3845,3845,3845,0
|
|
20230810,161000,2334970,3845,3845,3845,3845,0
|
|
20230810,160900,2334970,3845,3845,3845,3845,0
|
|
20230810,160800,2334970,3845,3845,3845,3845,0
|
|
20230810,160700,2334970,3845,3845,3845,3845,0
|
|
20230810,160600,2334970,3845,3845,3845,3845,0
|
|
20230810,160500,2334970,3845,3845,3845,3845,0
|
|
20230810,160400,2334970,3845,3845,3845,3845,0
|
|
20230810,160300,2334970,3845,3845,3845,3845,0
|
|
20230810,160200,2334970,3845,3845,3845,3845,0
|
|
20230810,160100,2334970,3845,3845,3845,3845,0
|
|
20230810,160000,2334970,3845,3845,3845,3845,0
|
|
20230810,155900,2334970,3845,3845,3845,3845,0
|
|
20230810,155800,2334970,3845,3845,3845,3845,6
|
|
20230810,155700,2334970,3845,3845,3845,3845,0
|
|
20230810,155600,2334970,3845,3845,3845,3845,0
|
|
20230810,155500,2334970,3845,3845,3845,3845,0
|
|
20230810,155400,2334970,3845,3845,3845,3845,0
|
|
20230810,155300,2334970,3845,3845,3845,3845,0
|
|
20230810,155200,2334970,3845,3845,3845,3845,0
|
|
20230810,155100,2334970,3845,3845,3845,3845,0
|
|
20230810,155000,2334970,3845,3845,3845,3845,0
|
|
20230810,154900,2334970,3845,3845,3845,3845,0
|
|
20230810,154800,2334970,3845,3845,3845,3845,0
|
|
20230810,154700,2334970,3845,3845,3845,3845,0
|
|
20230810,154600,2334970,3845,3845,3845,3845,0
|
|
20230810,154500,2334970,3845,3845,3845,3845,0
|
|
20230810,154400,2334970,3845,3845,3845,3845,0
|
|
20230810,154300,2334970,3845,3845,3845,3845,0
|
|
20230810,154200,2334970,3845,3845,3845,3845,0
|
|
20230810,154100,2334970,3845,3845,3845,3845,0
|
|
20230810,154000,2334970,3845,3845,3845,3845,0
|
|
20230810,153900,2334970,3845,3845,3845,3845,0
|
|
20230810,153800,2334970,3845,3845,3845,3845,0
|
|
20230810,153700,2334970,3845,3845,3845,3845,0
|
|
20230810,153600,2334970,3845,3845,3845,3845,0
|
|
20230810,153500,2334970,3845,3845,3845,3845,0
|
|
20230810,153400,2334970,3845,3845,3845,3845,0
|
|
20230810,153300,2334970,3845,3845,3845,3845,0
|
|
20230810,153200,2334970,3845,3845,3845,3845,0
|
|
20230810,153100,2334970,3845,3845,3845,3845,0
|
|
20230810,153000,2334970,3845,3845,3845,3845,6
|
|
20230810,152900,2311900,3855,3855,3855,3855,0
|
|
20230810,152800,2311900,3855,3855,3855,3855,0
|
|
20230810,152700,2311900,3855,3855,3855,3855,0
|
|
20230810,152600,2311900,3855,3855,3855,3855,0
|
|
20230810,152500,2311900,3855,3855,3855,3855,0
|
|
20230810,152400,2311900,3855,3855,3855,3855,0
|
|
20230810,152300,2311900,3855,3855,3855,3855,0
|
|
20230810,152200,2311900,3855,3855,3855,3855,0
|
|
20230810,152100,2311900,3855,3855,3855,3855,0
|
|
20230810,152000,2311900,3855,3855,3855,3855,0
|
|
20230810,151900,2311900,3855,3855,3855,3855,0
|
|
20230810,151800,2311900,3855,3855,3855,3855,0
|
|
20230810,151700,2311900,3855,3855,3855,3855,0
|
|
20230810,151600,2311900,3855,3855,3855,3855,0
|
|
20230810,151500,2311900,3855,3855,3855,3855,0
|
|
20230810,151400,2311900,3855,3855,3855,3855,0
|
|
20230810,151300,2311900,3855,3855,3855,3855,0
|
|
20230810,151200,2311900,3855,3855,3855,3855,0
|
|
20230810,151100,2311900,3855,3855,3855,3855,0
|
|
20230810,151000,2311900,3855,3855,3855,3855,0
|
|
20230810,150900,2311900,3855,3855,3855,3855,0
|
|
20230810,150800,2311900,3855,3855,3855,3855,0
|
|
20230810,150700,2311900,3855,3855,3855,3855,0
|
|
20230810,150600,2311900,3855,3855,3855,3855,0
|
|
20230810,150500,2311900,3855,3855,3855,3855,0
|
|
20230810,150400,2311900,3855,3855,3855,3855,0
|
|
20230810,150300,2311900,3855,3855,3855,3855,0
|
|
20230810,150200,2311900,3855,3855,3855,3855,5
|
|
20230810,150100,2292625,3865,3865,3865,3865,0
|
|
20230810,150000,2292625,3865,3865,3865,3865,0
|
|
20230810,145900,2292625,3865,3865,3865,3865,0
|
|
20230810,145800,2292625,3865,3865,3865,3865,0
|
|
20230810,145700,2292625,3865,3865,3865,3865,0
|
|
20230810,145600,2292625,3865,3865,3865,3865,0
|
|
20230810,145500,2292625,3865,3865,3865,3865,0
|
|
20230810,145400,2292625,3865,3865,3865,3865,0
|
|
20230810,145300,2292625,3865,3865,3865,3865,0
|
|
20230810,145200,2292625,3865,3865,3865,3865,0
|
|
20230810,145100,2292625,3865,3865,3865,3865,0
|
|
20230810,145000,2292625,3865,3865,3865,3865,0
|
|
20230810,144900,2292625,3865,3865,3865,3865,0
|
|
20230810,144800,2292625,3865,3865,3865,3865,0
|
|
20230810,144700,2292625,3865,3865,3865,3865,0
|
|
20230810,144600,2292625,3865,3865,3865,3865,0
|
|
20230810,144500,2292625,3865,3865,3865,3865,0
|
|
20230810,144400,2292625,3865,3865,3865,3865,0
|
|
20230810,144300,2292625,3865,3865,3865,3865,0
|
|
20230810,144200,2292625,3865,3865,3865,3865,0
|
|
20230810,144100,2292625,3865,3865,3865,3865,0
|
|
20230810,144000,2292625,3865,3865,3865,3865,0
|
|
20230810,143900,2292625,3865,3865,3865,3865,0
|
|
20230810,143800,2292625,3865,3865,3865,3865,0
|
|
20230810,143700,2292625,3865,3865,3865,3865,0
|
|
20230810,143600,2292625,3865,3865,3865,3865,0
|
|
20230810,143500,2292625,3865,3865,3865,3865,0
|
|
20230810,143400,2292625,3865,3865,3865,3865,0
|
|
20230810,143300,2292625,3865,3865,3865,3865,0
|
|
20230810,143200,2292625,3865,3865,3865,3865,0
|
|
20230810,143100,2292625,3865,3865,3865,3865,1
|
|
20230810,143000,2288760,3795,3795,3795,3795,0
|
|
20230810,142900,2288760,3795,3795,3795,3795,5
|
|
20230810,142800,2269785,3870,3870,3870,3870,0
|
|
20230810,142700,2269785,3870,3870,3870,3870,0
|
|
20230810,142600,2269785,3870,3870,3870,3870,0
|
|
20230810,142500,2269785,3870,3870,3870,3870,0
|
|
20230810,142400,2269785,3870,3870,3870,3870,0
|
|
20230810,142300,2269785,3870,3870,3870,3870,0
|
|
20230810,142200,2269785,3870,3870,3870,3870,0
|
|
20230810,142100,2269785,3870,3870,3870,3870,0
|
|
20230810,142000,2269785,3870,3870,3870,3870,0
|
|
20230810,141900,2269785,3870,3870,3870,3870,0
|
|
20230810,141800,2269785,3870,3870,3870,3870,0
|
|
20230810,141700,2269785,3870,3870,3870,3870,0
|
|
20230810,141600,2269785,3870,3870,3870,3870,0
|
|
20230810,141500,2269785,3870,3870,3870,3870,0
|
|
20230810,141400,2269785,3870,3870,3870,3870,0
|
|
20230810,141300,2269785,3870,3870,3870,3870,0
|
|
20230810,141200,2269785,3870,3870,3870,3870,0
|
|
20230810,141100,2269785,3870,3870,3870,3870,0
|
|
20230810,141000,2269785,3870,3870,3870,3870,0
|
|
20230810,140900,2269785,3870,3870,3870,3870,0
|
|
20230810,140800,2269785,3870,3870,3870,3870,0
|
|
20230810,140700,2269785,3870,3870,3870,3870,0
|
|
20230810,140600,2269785,3870,3870,3870,3870,0
|
|
20230810,140500,2269785,3870,3870,3870,3870,0
|
|
20230810,140400,2269785,3870,3870,3870,3870,0
|
|
20230810,140300,2269785,3870,3870,3870,3870,0
|
|
20230810,140200,2269785,3870,3870,3870,3870,0
|
|
20230810,140100,2269785,3870,3870,3870,3870,0
|
|
20230810,140000,2269785,3870,3870,3870,3870,0
|
|
20230810,135900,2269785,3870,3870,3870,3870,0
|
|
20230810,135800,2269785,3870,3870,3870,3870,0
|
|
20230810,135700,2269785,3870,3870,3870,3870,0
|
|
20230810,135600,2269785,3870,3870,3870,3870,0
|
|
20230810,135500,2269785,3870,3870,3870,3870,0
|
|
20230810,135400,2269785,3870,3870,3870,3870,0
|
|
20230810,135300,2269785,3870,3870,3870,3870,0
|
|
20230810,135200,2269785,3870,3870,3870,3870,0
|
|
20230810,135100,2269785,3870,3870,3870,3870,0
|
|
20230810,135000,2269785,3870,3870,3870,3870,0
|
|
20230810,134900,2269785,3870,3870,3870,3870,0
|
|
20230810,134800,2269785,3870,3870,3870,3870,0
|
|
20230810,134700,2269785,3870,3870,3870,3870,0
|
|
20230810,134600,2269785,3870,3870,3870,3870,0
|
|
20230810,134500,2269785,3870,3870,3870,3870,0
|
|
20230810,134400,2269785,3870,3870,3870,3870,0
|
|
20230810,134300,2269785,3870,3870,3870,3870,0
|
|
20230810,134200,2269785,3870,3870,3870,3870,0
|
|
20230810,134100,2269785,3870,3870,3870,3870,0
|
|
20230810,134000,2269785,3870,3870,3870,3870,0
|
|
20230810,133900,2269785,3870,3870,3870,3870,0
|
|
20230810,133800,2269785,3870,3870,3870,3870,0
|
|
20230810,133700,2269785,3870,3870,3870,3870,0
|
|
20230810,133600,2269785,3870,3870,3870,3870,0
|
|
20230810,133500,2269785,3870,3870,3870,3870,0
|
|
20230810,133400,2269785,3870,3870,3870,3870,0
|
|
20230810,133300,2269785,3870,3870,3870,3870,0
|
|
20230810,133200,2269785,3870,3870,3870,3870,0
|
|
20230810,133100,2269785,3870,3870,3870,3870,0
|
|
20230810,133000,2269785,3870,3870,3870,3870,0
|
|
20230810,132900,2269785,3870,3870,3870,3870,0
|
|
20230810,132800,2269785,3870,3870,3870,3870,0
|
|
20230810,132700,2269785,3870,3870,3870,3870,0
|
|
20230810,132600,2269785,3870,3870,3870,3870,0
|
|
20230810,132500,2269785,3870,3870,3870,3870,0
|
|
20230810,132400,2269785,3870,3870,3870,3870,0
|
|
20230810,132300,2269785,3870,3870,3870,3870,0
|
|
20230810,132200,2269785,3870,3870,3870,3870,0
|
|
20230810,132100,2269785,3870,3870,3870,3870,0
|
|
20230810,132000,2269785,3870,3870,3870,3870,0
|
|
20230810,131900,2269785,3870,3870,3870,3870,0
|
|
20230810,131800,2269785,3870,3870,3870,3870,0
|
|
20230810,131700,2269785,3870,3845,3870,3845,13
|
|
20230810,131600,2219750,3855,3805,3855,3800,21
|
|
20230810,131500,2139870,3870,3870,3870,3870,0
|
|
20230810,131400,2139870,3870,3870,3870,3870,26
|
|
20230810,131300,2039250,3870,3870,3870,3870,0
|
|
20230810,131200,2039250,3870,3870,3870,3870,0
|
|
20230810,131100,2039250,3870,3870,3870,3870,0
|
|
20230810,131000,2039250,3870,3870,3870,3870,0
|
|
20230810,130900,2039250,3870,3870,3870,3870,0
|
|
20230810,130800,2039250,3870,3870,3870,3870,0
|
|
20230810,130700,2039250,3870,3870,3870,3870,0
|
|
20230810,130600,2039250,3870,3870,3870,3870,0
|
|
20230810,130500,2039250,3870,3870,3870,3870,0
|
|
20230810,130400,2039250,3870,3870,3870,3870,0
|
|
20230810,130300,2039250,3870,3870,3870,3870,0
|
|
20230810,130200,2039250,3870,3870,3870,3870,0
|
|
20230810,130100,2039250,3870,3870,3870,3870,0
|
|
20230810,130000,2039250,3870,3870,3870,3870,0
|
|
20230810,125900,2039250,3870,3870,3870,3870,0
|
|
20230810,125800,2039250,3870,3870,3870,3870,0
|
|
20230810,125700,2039250,3870,3870,3870,3870,0
|
|
20230810,125600,2039250,3870,3870,3870,3870,0
|
|
20230810,125500,2039250,3870,3870,3870,3870,0
|
|
20230810,125400,2039250,3870,3870,3870,3870,0
|
|
20230810,125300,2039250,3870,3870,3870,3870,0
|
|
20230810,125200,2039250,3870,3870,3870,3870,0
|
|
20230810,125100,2039250,3870,3870,3870,3870,0
|
|
20230810,125000,2039250,3870,3870,3870,3870,0
|
|
20230810,124900,2039250,3870,3870,3870,3870,0
|
|
20230810,124800,2039250,3870,3870,3870,3870,0
|
|
20230810,124700,2039250,3870,3870,3870,3870,0
|
|
20230810,124600,2039250,3870,3870,3870,3870,0
|
|
20230810,124500,2039250,3870,3870,3870,3870,0
|
|
20230810,124400,2039250,3870,3870,3870,3870,0
|
|
20230810,124300,2039250,3870,3870,3870,3870,0
|
|
20230810,124200,2039250,3870,3870,3870,3870,0
|
|
20230810,124100,2039250,3870,3870,3870,3870,0
|
|
20230810,124000,2039250,3870,3870,3870,3870,0
|
|
20230810,123900,2039250,3870,3840,3870,3840,8
|
|
20230810,123800,2008500,3840,3820,3840,3800,192
|
|
20230810,123700,1278760,3875,3875,3875,3875,0
|
|
20230810,123600,1278760,3875,3875,3875,3875,0
|
|
20230810,123500,1278760,3875,3875,3875,3875,0
|
|
20230810,123400,1278760,3875,3875,3875,3875,0
|
|
20230810,123300,1278760,3875,3875,3875,3875,0
|
|
20230810,123200,1278760,3875,3875,3875,3875,0
|
|
20230810,123100,1278760,3875,3875,3875,3875,0
|
|
20230810,123000,1278760,3875,3875,3875,3875,0
|
|
20230810,122900,1278760,3875,3875,3875,3875,0
|
|
20230810,122800,1278760,3875,3875,3875,3875,0
|
|
20230810,122700,1278760,3875,3875,3875,3875,0
|
|
20230810,122600,1278760,3875,3875,3875,3875,0
|
|
20230810,122500,1278760,3875,3875,3875,3875,0
|
|
20230810,122400,1278760,3875,3875,3875,3875,0
|
|
20230810,122300,1278760,3875,3875,3875,3875,0
|
|
20230810,122200,1278760,3875,3875,3875,3875,0
|
|
20230810,122100,1278760,3875,3875,3875,3875,1
|
|
20230810,122000,1274885,3875,3875,3875,3875,0
|
|
20230810,121900,1274885,3875,3875,3875,3875,0
|
|
20230810,121800,1274885,3875,3875,3875,3875,0
|
|
20230810,121700,1274885,3875,3875,3875,3875,0
|
|
20230810,121600,1274885,3875,3875,3875,3875,0
|
|
20230810,121500,1274885,3875,3875,3875,3875,0
|
|
20230810,121400,1274885,3875,3875,3875,3875,0
|
|
20230810,121300,1274885,3875,3875,3875,3875,0
|
|
20230810,121200,1274885,3875,3875,3875,3875,0
|
|
20230810,121100,1274885,3875,3875,3875,3875,0
|
|
20230810,121000,1274885,3875,3875,3875,3875,0
|
|
20230810,120900,1274885,3875,3875,3875,3875,0
|
|
20230810,120800,1274885,3875,3875,3875,3875,0
|
|
20230810,120700,1274885,3875,3875,3875,3875,2
|
|
20230810,120600,1267135,3875,3875,3875,3875,0
|
|
20230810,120500,1267135,3875,3875,3875,3875,0
|
|
20230810,120400,1267135,3875,3875,3875,3875,0
|
|
20230810,120300,1267135,3875,3875,3875,3875,8
|
|
20230810,120200,1236135,3875,3875,3875,3875,0
|
|
20230810,120100,1236135,3875,3875,3875,3875,0
|
|
20230810,120000,1236135,3875,3875,3875,3875,0
|
|
20230810,115900,1236135,3875,3875,3875,3875,0
|
|
20230810,115800,1236135,3875,3875,3875,3875,0
|
|
20230810,115700,1236135,3875,3875,3875,3875,0
|
|
20230810,115600,1236135,3875,3875,3875,3875,0
|
|
20230810,115500,1236135,3875,3875,3875,3875,0
|
|
20230810,115400,1236135,3875,3875,3875,3875,0
|
|
20230810,115300,1236135,3875,3875,3875,3875,4
|
|
20230810,115200,1220635,3875,3875,3875,3875,0
|
|
20230810,115100,1220635,3875,3875,3875,3875,0
|
|
20230810,115000,1220635,3875,3875,3875,3875,0
|
|
20230810,114900,1220635,3875,3875,3875,3875,0
|
|
20230810,114800,1220635,3875,3875,3875,3875,0
|
|
20230810,114700,1220635,3875,3875,3875,3875,0
|
|
20230810,114600,1220635,3875,3875,3875,3875,0
|
|
20230810,114500,1220635,3875,3875,3875,3875,0
|
|
20230810,114400,1220635,3875,3875,3875,3875,0
|
|
20230810,114300,1220635,3875,3875,3875,3875,0
|
|
20230810,114200,1220635,3875,3875,3875,3875,0
|
|
20230810,114100,1220635,3875,3875,3875,3875,0
|
|
20230810,114000,1220635,3875,3875,3875,3875,0
|
|
20230810,113900,1220635,3875,3875,3875,3875,0
|
|
20230810,113800,1220635,3875,3875,3875,3875,0
|
|
20230810,113700,1220635,3875,3875,3875,3875,0
|
|
20230810,113600,1220635,3875,3875,3875,3875,0
|
|
20230810,113500,1220635,3875,3875,3875,3875,0
|
|
20230810,113400,1220635,3875,3875,3875,3875,0
|
|
20230810,113300,1220635,3875,3875,3875,3875,0
|
|
20230810,113200,1220635,3875,3875,3875,3875,0
|
|
20230810,113100,1220635,3875,3875,3875,3875,0
|
|
20230810,113000,1220635,3875,3875,3875,3875,0
|
|
20230810,112900,1220635,3875,3875,3875,3875,0
|
|
20230810,112800,1220635,3875,3875,3875,3875,0
|
|
20230810,112700,1220635,3875,3875,3875,3875,0
|
|
20230810,112600,1220635,3875,3875,3875,3875,0
|
|
20230810,112500,1220635,3875,3875,3875,3875,0
|
|
20230810,112400,1220635,3875,3875,3875,3875,0
|
|
20230810,112300,1220635,3875,3875,3875,3875,0
|
|
20230810,112200,1220635,3875,3875,3875,3875,1
|
|
20230810,112100,1216760,3875,3875,3875,3875,0
|
|
20230810,112000,1216760,3875,3875,3875,3875,0
|
|
20230810,111900,1216760,3875,3875,3875,3875,0
|
|
20230810,111800,1216760,3875,3875,3875,3875,0
|
|
20230810,111700,1216760,3875,3875,3875,3875,0
|
|
20230810,111600,1216760,3875,3795,3875,3795,2
|
|
20230810,111500,1209090,3885,3885,3885,3885,0
|
|
20230810,111400,1209090,3885,3885,3885,3885,0
|
|
20230810,111300,1209090,3885,3885,3885,3885,0
|
|
20230810,111200,1209090,3885,3885,3885,3885,0
|
|
20230810,111100,1209090,3885,3885,3885,3885,0
|
|
20230810,111000,1209090,3885,3885,3885,3885,0
|
|
20230810,110900,1209090,3885,3885,3885,3885,0
|
|
20230810,110800,1209090,3885,3885,3885,3885,0
|
|
20230810,110700,1209090,3885,3885,3885,3885,0
|
|
20230810,110600,1209090,3885,3885,3885,3885,0
|
|
20230810,110500,1209090,3885,3885,3885,3885,0
|
|
20230810,110400,1209090,3885,3885,3885,3885,0
|
|
20230810,110300,1209090,3885,3885,3885,3885,0
|
|
20230810,110200,1209090,3885,3885,3885,3885,0
|
|
20230810,110100,1209090,3885,3885,3885,3885,0
|
|
20230810,110000,1209090,3885,3885,3885,3885,0
|
|
20230810,105900,1209090,3885,3885,3885,3885,0
|
|
20230810,105800,1209090,3885,3885,3885,3885,0
|
|
20230810,105700,1209090,3885,3885,3885,3885,0
|
|
20230810,105600,1209090,3885,3885,3885,3885,0
|
|
20230810,105500,1209090,3885,3885,3885,3885,0
|
|
20230810,105400,1209090,3885,3885,3885,3885,0
|
|
20230810,105300,1209090,3885,3885,3885,3885,0
|
|
20230810,105200,1209090,3885,3885,3885,3885,0
|
|
20230810,105100,1209090,3885,3885,3885,3885,0
|
|
20230810,105000,1209090,3885,3885,3885,3885,0
|
|
20230810,104900,1209090,3885,3885,3885,3885,0
|
|
20230810,104800,1209090,3885,3885,3885,3885,0
|
|
20230810,104700,1209090,3885,3885,3885,3885,1
|
|
20230810,104600,1205205,3800,3885,3885,3800,10
|
|
20230810,104500,1167120,3800,3800,3800,3800,30
|
|
20230810,104400,1053120,3890,3890,3890,3890,0
|
|
20230810,104300,1053120,3890,3890,3890,3890,0
|
|
20230810,104200,1053120,3890,3890,3890,3890,0
|
|
20230810,104100,1053120,3890,3890,3890,3890,0
|
|
20230810,104000,1053120,3890,3800,3890,3800,36
|
|
20230810,103900,913980,3890,3890,3890,3890,0
|
|
20230810,103800,913980,3890,3890,3890,3890,0
|
|
20230810,103700,913980,3890,3890,3890,3890,0
|
|
20230810,103600,913980,3890,3890,3890,3890,0
|
|
20230810,103500,913980,3890,3890,3890,3890,0
|
|
20230810,103400,913980,3890,3890,3890,3890,0
|
|
20230810,103300,913980,3890,3890,3890,3890,0
|
|
20230810,103200,913980,3890,3890,3890,3890,0
|
|
20230810,103100,913980,3890,3890,3890,3890,0
|
|
20230810,103000,913980,3890,3890,3890,3890,0
|
|
20230810,102900,913980,3890,3890,3890,3890,0
|
|
20230810,102800,913980,3890,3890,3890,3890,0
|
|
20230810,102700,913980,3890,3890,3890,3890,0
|
|
20230810,102600,913980,3890,3890,3890,3890,0
|
|
20230810,102500,913980,3890,3890,3890,3890,0
|
|
20230810,102400,913980,3890,3890,3890,3890,0
|
|
20230810,102300,913980,3890,3890,3890,3890,0
|
|
20230810,102200,913980,3890,3890,3890,3890,0
|
|
20230810,102100,913980,3890,3890,3890,3890,0
|
|
20230810,102000,913980,3890,3890,3890,3890,0
|
|
20230810,101900,913980,3890,3890,3890,3890,0
|
|
20230810,101800,913980,3890,3890,3890,3890,0
|
|
20230810,101700,913980,3890,3890,3890,3890,0
|
|
20230810,101600,913980,3890,3890,3890,3890,0
|
|
20230810,101500,913980,3890,3890,3890,3890,0
|
|
20230810,101400,913980,3890,3890,3890,3890,0
|
|
20230810,101300,913980,3890,3890,3890,3890,0
|
|
20230810,101200,913980,3890,3890,3890,3890,0
|
|
20230810,101100,913980,3890,3890,3890,3890,0
|
|
20230810,101000,913980,3890,3890,3890,3890,0
|
|
20230810,100900,913980,3890,3890,3890,3890,0
|
|
20230810,100800,913980,3890,3890,3890,3890,0
|
|
20230810,100700,913980,3890,3890,3890,3890,0
|
|
20230810,100600,913980,3890,3890,3890,3890,0
|
|
20230810,100500,913980,3890,3890,3890,3890,0
|
|
20230810,100400,913980,3890,3890,3890,3890,0
|
|
20230810,100300,913980,3890,3890,3890,3890,0
|
|
20230810,100200,913980,3890,3890,3890,3890,0
|
|
20230810,100100,913980,3890,3890,3890,3890,0
|
|
20230810,100000,913980,3890,3880,3890,3880,2
|
|
20230810,095900,906210,3900,3900,3900,3900,0
|
|
20230810,095800,906210,3900,3900,3900,3900,0
|
|
20230810,095700,906210,3900,3900,3900,3900,0
|
|
20230810,095600,906210,3900,3900,3900,3900,0
|
|
20230810,095500,906210,3900,3900,3900,3900,0
|
|
20230810,095400,906210,3900,3900,3900,3900,0
|
|
20230810,095300,906210,3900,3900,3900,3900,0
|
|
20230810,095200,906210,3900,3900,3900,3900,0
|
|
20230810,095100,906210,3900,3900,3900,3900,0
|
|
20230810,095000,906210,3900,3900,3900,3900,0
|
|
20230810,094900,906210,3900,3900,3900,3900,0
|
|
20230810,094800,906210,3900,3900,3900,3900,0
|
|
20230810,094700,906210,3900,3900,3900,3900,0
|
|
20230810,094600,906210,3900,3900,3900,3900,0
|
|
20230810,094500,906210,3900,3900,3900,3900,0
|
|
20230810,094400,906210,3900,3900,3900,3900,0
|
|
20230810,094300,906210,3900,3900,3900,3900,0
|
|
20230810,094200,906210,3900,3900,3900,3900,0
|
|
20230810,094100,906210,3900,3900,3900,3900,0
|
|
20230810,094000,906210,3900,3900,3900,3900,0
|
|
20230810,093900,906210,3900,3900,3900,3900,0
|
|
20230810,093800,906210,3900,3900,3900,3900,0
|
|
20230810,093700,906210,3900,3900,3900,3900,0
|
|
20230810,093600,906210,3900,3900,3900,3900,7
|
|
20230810,093500,878910,3900,3900,3900,3900,0
|
|
20230810,093400,878910,3900,3900,3900,3900,0
|
|
20230810,093300,878910,3900,3900,3900,3900,1
|
|
20230810,093200,875010,3935,3935,3935,3935,0
|
|
20230810,093100,875010,3935,3935,3935,3935,0
|
|
20230810,093000,875010,3935,3935,3935,3935,0
|
|
20230810,092900,875010,3935,3935,3935,3935,0
|
|
20230810,092800,875010,3935,3935,3935,3935,0
|
|
20230810,092700,875010,3935,3935,3935,3935,0
|
|
20230810,092600,875010,3935,3935,3935,3935,0
|
|
20230810,092500,875010,3935,3935,3935,3935,0
|
|
20230810,092400,875010,3935,3935,3935,3935,0
|
|
20230810,092300,875010,3935,3935,3935,3935,0
|
|
20230810,092200,875010,3935,3935,3935,3935,0
|
|
20230810,092100,875010,3935,3935,3935,3935,0
|
|
20230810,092000,875010,3935,3935,3935,3935,0
|
|
20230810,091900,875010,3935,3935,3935,3935,0
|
|
20230810,091800,875010,3935,3935,3935,3935,0
|
|
20230810,091700,875010,3935,3935,3935,3935,0
|
|
20230810,091600,875010,3935,3935,3935,3935,0
|
|
20230810,091500,875010,3935,3935,3935,3935,0
|
|
20230810,091400,875010,3935,3935,3935,3935,0
|
|
20230810,091300,875010,3935,3935,3935,3935,0
|
|
20230810,091200,875010,3935,3935,3935,3935,0
|
|
20230810,091100,875010,3935,3935,3935,3935,0
|
|
20230810,091000,875010,3935,3935,3935,3935,0
|
|
20230810,090900,875010,3935,3935,3935,3935,0
|
|
20230810,090800,875010,3935,3935,3935,3935,0
|
|
20230810,090700,875010,3935,3935,3935,3935,0
|
|
20230810,090600,875010,3935,3935,3935,3935,0
|
|
20230810,090500,875010,3935,3935,3935,3935,4
|
|
20230810,090400,859270,3860,3860,3860,3860,1
|
|
20230810,090300,855410,3945,3945,3945,3945,0
|
|
20230810,090200,855410,3945,3875,3945,3750,215
|
|
20230810,090100,27125,3875,3875,3875,3875,0
|
|
20230810,090000,27125,3875,3875,3875,3875,7
|