667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200400,6323230,3850,3850,3850,3850,11
|
|
20230814,200300,6323230,3850,3850,3850,3850,0
|
|
20230814,200200,6323230,3850,3850,3850,3850,0
|
|
20230814,200100,6323230,3850,3850,3850,3850,0
|
|
20230814,200000,6323230,3850,3850,3850,3850,0
|
|
20230814,195900,6323230,3850,3850,3850,3850,0
|
|
20230814,195800,6323230,3850,3850,3850,3850,0
|
|
20230814,195700,6323230,3850,3850,3850,3850,0
|
|
20230814,195600,6323230,3850,3850,3850,3850,0
|
|
20230814,195500,6323230,3850,3850,3850,3850,0
|
|
20230814,195400,6323230,3850,3850,3850,3850,0
|
|
20230814,195300,6323230,3850,3850,3850,3850,0
|
|
20230814,195200,6323230,3850,3850,3850,3850,0
|
|
20230814,195100,6323230,3850,3850,3850,3850,0
|
|
20230814,195000,6323230,3850,3850,3850,3850,0
|
|
20230814,194900,6323230,3850,3850,3850,3850,0
|
|
20230814,194800,6323230,3850,3850,3850,3850,0
|
|
20230814,194700,6323230,3850,3850,3850,3850,0
|
|
20230814,194600,6323230,3850,3850,3850,3850,0
|
|
20230814,194500,6323230,3850,3850,3850,3850,0
|
|
20230814,194400,6323230,3850,3850,3850,3850,0
|
|
20230814,194300,6323230,3850,3850,3850,3850,0
|
|
20230814,194200,6323230,3850,3850,3850,3850,0
|
|
20230814,194100,6323230,3850,3850,3850,3850,0
|
|
20230814,194000,6323230,3850,3850,3850,3850,0
|
|
20230814,193900,6323230,3850,3850,3850,3850,0
|
|
20230814,193800,6323230,3850,3850,3850,3850,0
|
|
20230814,193700,6323230,3850,3850,3850,3850,0
|
|
20230814,193600,6323230,3850,3850,3850,3850,0
|
|
20230814,193500,6323230,3850,3850,3850,3850,0
|
|
20230814,193400,6323230,3850,3850,3850,3850,11
|
|
20230814,193300,6323230,3850,3850,3850,3850,0
|
|
20230814,193200,6323230,3850,3850,3850,3850,0
|
|
20230814,193100,6323230,3850,3850,3850,3850,0
|
|
20230814,193000,6323230,3850,3850,3850,3850,0
|
|
20230814,192900,6323230,3850,3850,3850,3850,0
|
|
20230814,192800,6323230,3850,3850,3850,3850,0
|
|
20230814,192700,6323230,3850,3850,3850,3850,0
|
|
20230814,192600,6323230,3850,3850,3850,3850,0
|
|
20230814,192500,6323230,3850,3850,3850,3850,0
|
|
20230814,192400,6323230,3850,3850,3850,3850,0
|
|
20230814,192300,6323230,3850,3850,3850,3850,0
|
|
20230814,192200,6323230,3850,3850,3850,3850,0
|
|
20230814,192100,6323230,3850,3850,3850,3850,0
|
|
20230814,192000,6323230,3850,3850,3850,3850,0
|
|
20230814,191900,6323230,3850,3850,3850,3850,0
|
|
20230814,191800,6323230,3850,3850,3850,3850,0
|
|
20230814,191700,6323230,3850,3850,3850,3850,0
|
|
20230814,191600,6323230,3850,3850,3850,3850,0
|
|
20230814,191500,6323230,3850,3850,3850,3850,0
|
|
20230814,191400,6323230,3850,3850,3850,3850,0
|
|
20230814,191300,6323230,3850,3850,3850,3850,0
|
|
20230814,191200,6323230,3850,3850,3850,3850,0
|
|
20230814,191100,6323230,3850,3850,3850,3850,0
|
|
20230814,191000,6323230,3850,3850,3850,3850,0
|
|
20230814,190900,6323230,3850,3850,3850,3850,0
|
|
20230814,190800,6323230,3850,3850,3850,3850,0
|
|
20230814,190700,6323230,3850,3850,3850,3850,0
|
|
20230814,190600,6323230,3850,3850,3850,3850,0
|
|
20230814,190500,6323230,3850,3850,3850,3850,0
|
|
20230814,190400,6323230,3850,3850,3850,3850,11
|
|
20230814,190300,6323230,3850,3850,3850,3850,0
|
|
20230814,190200,6323230,3850,3850,3850,3850,0
|
|
20230814,190100,6323230,3850,3850,3850,3850,0
|
|
20230814,190000,6323230,3850,3850,3850,3850,0
|
|
20230814,185900,6323230,3850,3850,3850,3850,0
|
|
20230814,185800,6323230,3850,3850,3850,3850,0
|
|
20230814,185700,6323230,3850,3850,3850,3850,0
|
|
20230814,185600,6323230,3850,3850,3850,3850,0
|
|
20230814,185500,6323230,3850,3850,3850,3850,0
|
|
20230814,185400,6323230,3850,3850,3850,3850,0
|
|
20230814,185300,6323230,3850,3850,3850,3850,0
|
|
20230814,185200,6323230,3850,3850,3850,3850,0
|
|
20230814,185100,6323230,3850,3850,3850,3850,0
|
|
20230814,185000,6323230,3850,3850,3850,3850,0
|
|
20230814,184900,6323230,3850,3850,3850,3850,0
|
|
20230814,184800,6323230,3850,3850,3850,3850,0
|
|
20230814,184700,6323230,3850,3850,3850,3850,0
|
|
20230814,184600,6323230,3850,3850,3850,3850,0
|
|
20230814,184500,6323230,3850,3850,3850,3850,0
|
|
20230814,184400,6323230,3850,3850,3850,3850,0
|
|
20230814,184300,6323230,3850,3850,3850,3850,0
|
|
20230814,184200,6323230,3850,3850,3850,3850,0
|
|
20230814,184100,6323230,3850,3850,3850,3850,0
|
|
20230814,184000,6323230,3850,3850,3850,3850,0
|
|
20230814,183900,6323230,3850,3850,3850,3850,0
|
|
20230814,183800,6323230,3850,3850,3850,3850,0
|
|
20230814,183700,6323230,3850,3850,3850,3850,0
|
|
20230814,183600,6323230,3850,3850,3850,3850,0
|
|
20230814,183500,6323230,3850,3850,3850,3850,0
|
|
20230814,183400,6323230,3850,3850,3850,3850,11
|
|
20230814,183300,6323230,3850,3850,3850,3850,0
|
|
20230814,183200,6323230,3850,3850,3850,3850,0
|
|
20230814,183100,6323230,3850,3850,3850,3850,0
|
|
20230814,183000,6323230,3850,3850,3850,3850,0
|
|
20230814,182900,6323230,3850,3850,3850,3850,0
|
|
20230814,182800,6323230,3850,3850,3850,3850,0
|
|
20230814,182700,6323230,3850,3850,3850,3850,0
|
|
20230814,182600,6323230,3850,3850,3850,3850,0
|
|
20230814,182500,6323230,3850,3850,3850,3850,0
|
|
20230814,182400,6323230,3850,3850,3850,3850,0
|
|
20230814,182300,6323230,3850,3850,3850,3850,0
|
|
20230814,182200,6323230,3850,3850,3850,3850,0
|
|
20230814,182100,6323230,3850,3850,3850,3850,0
|
|
20230814,182000,6323230,3850,3850,3850,3850,0
|
|
20230814,181900,6323230,3850,3850,3850,3850,0
|
|
20230814,181800,6323230,3850,3850,3850,3850,0
|
|
20230814,181700,6323230,3850,3850,3850,3850,0
|
|
20230814,181600,6323230,3850,3850,3850,3850,0
|
|
20230814,181500,6323230,3850,3850,3850,3850,0
|
|
20230814,181400,6323230,3850,3850,3850,3850,0
|
|
20230814,181300,6323230,3850,3850,3850,3850,0
|
|
20230814,181200,6323230,3850,3850,3850,3850,0
|
|
20230814,181100,6323230,3850,3850,3850,3850,0
|
|
20230814,181000,6323230,3850,3850,3850,3850,0
|
|
20230814,180900,6323230,3850,3850,3850,3850,0
|
|
20230814,180800,6323230,3850,3850,3850,3850,0
|
|
20230814,180700,6323230,3850,3850,3850,3850,0
|
|
20230814,180600,6323230,3850,3850,3850,3850,0
|
|
20230814,180500,6323230,3850,3850,3850,3850,0
|
|
20230814,180400,6323230,3850,3850,3850,3850,11
|
|
20230814,180300,6323230,3850,3850,3850,3850,0
|
|
20230814,180200,6323230,3850,3850,3850,3850,0
|
|
20230814,180100,6323230,3850,3850,3850,3850,0
|
|
20230814,180000,6323230,3850,3850,3850,3850,0
|
|
20230814,175900,6323230,3850,3850,3850,3850,0
|
|
20230814,175800,6323230,3850,3850,3850,3850,0
|
|
20230814,175700,6323230,3850,3850,3850,3850,0
|
|
20230814,175600,6323230,3850,3850,3850,3850,0
|
|
20230814,175500,6323230,3850,3850,3850,3850,0
|
|
20230814,175400,6323230,3850,3850,3850,3850,0
|
|
20230814,175300,6323230,3850,3850,3850,3850,0
|
|
20230814,175200,6323230,3850,3850,3850,3850,0
|
|
20230814,175100,6323230,3850,3850,3850,3850,0
|
|
20230814,175000,6323230,3850,3850,3850,3850,0
|
|
20230814,174900,6323230,3850,3850,3850,3850,0
|
|
20230814,174800,6323230,3850,3850,3850,3850,0
|
|
20230814,174700,6323230,3850,3850,3850,3850,0
|
|
20230814,174600,6323230,3850,3850,3850,3850,0
|
|
20230814,174500,6323230,3850,3850,3850,3850,0
|
|
20230814,174400,6323230,3850,3850,3850,3850,0
|
|
20230814,174300,6323230,3850,3850,3850,3850,0
|
|
20230814,174200,6323230,3850,3850,3850,3850,0
|
|
20230814,174100,6323230,3850,3850,3850,3850,0
|
|
20230814,174000,6323230,3850,3850,3850,3850,0
|
|
20230814,173900,6323230,3850,3850,3850,3850,0
|
|
20230814,173800,6323230,3850,3850,3850,3850,0
|
|
20230814,173700,6323230,3850,3850,3850,3850,0
|
|
20230814,173600,6323230,3850,3850,3850,3850,0
|
|
20230814,173500,6323230,3850,3850,3850,3850,0
|
|
20230814,173400,6323230,3850,3850,3850,3850,11
|
|
20230814,173300,6323230,3850,3850,3850,3850,0
|
|
20230814,173200,6323230,3850,3850,3850,3850,0
|
|
20230814,173100,6323230,3850,3850,3850,3850,0
|
|
20230814,173000,6323230,3850,3850,3850,3850,0
|
|
20230814,172900,6323230,3850,3850,3850,3850,0
|
|
20230814,172800,6323230,3850,3850,3850,3850,0
|
|
20230814,172700,6323230,3850,3850,3850,3850,0
|
|
20230814,172600,6323230,3850,3850,3850,3850,0
|
|
20230814,172500,6323230,3850,3850,3850,3850,0
|
|
20230814,172400,6323230,3850,3850,3850,3850,0
|
|
20230814,172300,6323230,3850,3850,3850,3850,0
|
|
20230814,172200,6323230,3850,3850,3850,3850,0
|
|
20230814,172100,6323230,3850,3850,3850,3850,0
|
|
20230814,172000,6323230,3850,3850,3850,3850,0
|
|
20230814,171900,6323230,3850,3850,3850,3850,0
|
|
20230814,171800,6323230,3850,3850,3850,3850,0
|
|
20230814,171700,6323230,3850,3850,3850,3850,0
|
|
20230814,171600,6323230,3850,3850,3850,3850,0
|
|
20230814,171500,6323230,3850,3850,3850,3850,0
|
|
20230814,171400,6323230,3850,3850,3850,3850,0
|
|
20230814,171300,6323230,3850,3850,3850,3850,0
|
|
20230814,171200,6323230,3850,3850,3850,3850,0
|
|
20230814,171100,6323230,3850,3850,3850,3850,0
|
|
20230814,171000,6323230,3850,3850,3850,3850,0
|
|
20230814,170900,6323230,3850,3850,3850,3850,0
|
|
20230814,170800,6323230,3850,3850,3850,3850,0
|
|
20230814,170700,6323230,3850,3850,3850,3850,0
|
|
20230814,170600,6323230,3850,3850,3850,3850,0
|
|
20230814,170500,6323230,3850,3850,3850,3850,0
|
|
20230814,170400,6323230,3850,3850,3850,3850,11
|
|
20230814,170300,6323230,3850,3850,3850,3850,0
|
|
20230814,170200,6323230,3850,3850,3850,3850,0
|
|
20230814,170100,6323230,3850,3850,3850,3850,0
|
|
20230814,170000,6323230,3850,3850,3850,3850,0
|
|
20230814,165900,6323230,3850,3850,3850,3850,0
|
|
20230814,165800,6323230,3850,3850,3850,3850,0
|
|
20230814,165700,6323230,3850,3850,3850,3850,0
|
|
20230814,165600,6323230,3850,3850,3850,3850,0
|
|
20230814,165500,6323230,3850,3850,3850,3850,0
|
|
20230814,165400,6323230,3850,3850,3850,3850,0
|
|
20230814,165300,6323230,3850,3850,3850,3850,0
|
|
20230814,165200,6323230,3850,3850,3850,3850,0
|
|
20230814,165100,6323230,3850,3850,3850,3850,0
|
|
20230814,165000,6323230,3850,3850,3850,3850,0
|
|
20230814,164900,6323230,3850,3850,3850,3850,0
|
|
20230814,164800,6323230,3850,3850,3850,3850,0
|
|
20230814,164700,6323230,3850,3850,3850,3850,0
|
|
20230814,164600,6323230,3850,3850,3850,3850,0
|
|
20230814,164500,6323230,3850,3850,3850,3850,0
|
|
20230814,164400,6323230,3850,3850,3850,3850,0
|
|
20230814,164300,6323230,3850,3850,3850,3850,0
|
|
20230814,164200,6323230,3850,3850,3850,3850,0
|
|
20230814,164100,6323230,3850,3850,3850,3850,0
|
|
20230814,164000,6323230,3850,3850,3850,3850,0
|
|
20230814,163900,6323230,3850,3850,3850,3850,0
|
|
20230814,163800,6323230,3850,3850,3850,3850,0
|
|
20230814,163700,6323230,3850,3850,3850,3850,0
|
|
20230814,163600,6323230,3850,3850,3850,3850,0
|
|
20230814,163500,6323230,3850,3850,3850,3850,0
|
|
20230814,163400,6323230,3850,3850,3850,3850,11
|
|
20230814,163300,6323230,3850,3850,3850,3850,0
|
|
20230814,163200,6323230,3850,3850,3850,3850,0
|
|
20230814,163100,6323230,3850,3850,3850,3850,0
|
|
20230814,163000,6323230,3850,3850,3850,3850,0
|
|
20230814,162900,6323230,3850,3850,3850,3850,0
|
|
20230814,162800,6323230,3850,3850,3850,3850,0
|
|
20230814,162700,6323230,3850,3850,3850,3850,0
|
|
20230814,162600,6323230,3850,3850,3850,3850,0
|
|
20230814,162500,6323230,3850,3850,3850,3850,0
|
|
20230814,162400,6323230,3850,3850,3850,3850,0
|
|
20230814,162300,6323230,3850,3850,3850,3850,0
|
|
20230814,162200,6323230,3850,3850,3850,3850,0
|
|
20230814,162100,6323230,3850,3850,3850,3850,0
|
|
20230814,162000,6323230,3850,3850,3850,3850,0
|
|
20230814,161900,6323230,3850,3850,3850,3850,0
|
|
20230814,161800,6323230,3850,3850,3850,3850,0
|
|
20230814,161700,6323230,3850,3850,3850,3850,0
|
|
20230814,161600,6323230,3850,3850,3850,3850,0
|
|
20230814,161500,6323230,3850,3850,3850,3850,0
|
|
20230814,161400,6323230,3850,3850,3850,3850,0
|
|
20230814,161300,6323230,3850,3850,3850,3850,0
|
|
20230814,161200,6323230,3850,3850,3850,3850,0
|
|
20230814,161100,6323230,3850,3850,3850,3850,0
|
|
20230814,161000,6323230,3850,3850,3850,3850,0
|
|
20230814,160900,6323230,3850,3850,3850,3850,0
|
|
20230814,160800,6323230,3850,3850,3850,3850,0
|
|
20230814,160700,6323230,3850,3850,3850,3850,0
|
|
20230814,160600,6323230,3850,3850,3850,3850,0
|
|
20230814,160500,6323230,3850,3850,3850,3850,0
|
|
20230814,160400,6323230,3850,3850,3850,3850,11
|
|
20230814,160300,6323230,3850,3850,3850,3850,0
|
|
20230814,160200,6323230,3850,3850,3850,3850,0
|
|
20230814,160100,6323230,3850,3850,3850,3850,0
|
|
20230814,160000,6323230,3850,3850,3850,3850,0
|
|
20230814,155900,6323230,3850,3850,3850,3850,0
|
|
20230814,155800,6323230,3850,3850,3850,3850,0
|
|
20230814,155700,6323230,3850,3850,3850,3850,0
|
|
20230814,155600,6323230,3850,3850,3850,3850,0
|
|
20230814,155500,6323230,3850,3850,3850,3850,0
|
|
20230814,155400,6323230,3850,3850,3850,3850,0
|
|
20230814,155300,6323230,3850,3850,3850,3850,0
|
|
20230814,155200,6323230,3850,3850,3850,3850,0
|
|
20230814,155100,6323230,3850,3850,3850,3850,0
|
|
20230814,155000,6323230,3850,3850,3850,3850,0
|
|
20230814,154900,6323230,3850,3850,3850,3850,0
|
|
20230814,154800,6323230,3850,3850,3850,3850,0
|
|
20230814,154700,6323230,3850,3850,3850,3850,0
|
|
20230814,154600,6323230,3850,3850,3850,3850,0
|
|
20230814,154500,6323230,3850,3850,3850,3850,0
|
|
20230814,154400,6323230,3850,3850,3850,3850,0
|
|
20230814,154300,6323230,3850,3850,3850,3850,0
|
|
20230814,154200,6323230,3850,3850,3850,3850,0
|
|
20230814,154100,6323230,3850,3850,3850,3850,0
|
|
20230814,154000,6323230,3850,3850,3850,3850,0
|
|
20230814,153900,6323230,3850,3850,3850,3850,0
|
|
20230814,153800,6323230,3850,3850,3850,3850,0
|
|
20230814,153700,6323230,3850,3850,3850,3850,0
|
|
20230814,153600,6323230,3850,3850,3850,3850,0
|
|
20230814,153500,6323230,3850,3850,3850,3850,0
|
|
20230814,153400,6323230,3850,3850,3850,3850,11
|
|
20230814,153300,6323230,3850,3850,3850,3850,0
|
|
20230814,153200,6323230,3850,3850,3850,3850,0
|
|
20230814,153100,6323230,3850,3850,3850,3850,0
|
|
20230814,153000,6323230,3850,3850,3850,3850,11
|
|
20230814,152900,6280880,3855,3855,3855,3855,0
|
|
20230814,152800,6280880,3855,3855,3855,3855,0
|
|
20230814,152700,6280880,3855,3855,3855,3855,0
|
|
20230814,152600,6280880,3855,3855,3855,3855,0
|
|
20230814,152500,6280880,3855,3855,3855,3855,0
|
|
20230814,152400,6280880,3855,3855,3855,3855,0
|
|
20230814,152300,6280880,3855,3855,3855,3855,0
|
|
20230814,152200,6280880,3855,3855,3855,3855,0
|
|
20230814,152100,6280880,3855,3855,3855,3855,0
|
|
20230814,152000,6280880,3855,3855,3855,3855,0
|
|
20230814,151900,6280880,3855,3855,3855,3855,0
|
|
20230814,151800,6280880,3855,3855,3855,3855,0
|
|
20230814,151700,6280880,3855,3855,3855,3855,0
|
|
20230814,151600,6280880,3855,3855,3855,3855,0
|
|
20230814,151500,6280880,3855,3855,3855,3855,0
|
|
20230814,151400,6280880,3855,3855,3855,3855,0
|
|
20230814,151300,6280880,3855,3855,3855,3855,0
|
|
20230814,151200,6280880,3855,3855,3855,3855,0
|
|
20230814,151100,6280880,3855,3855,3855,3855,0
|
|
20230814,151000,6280880,3855,3855,3855,3855,0
|
|
20230814,150900,6280880,3855,3855,3855,3855,0
|
|
20230814,150800,6280880,3855,3855,3855,3855,0
|
|
20230814,150700,6280880,3855,3855,3855,3855,0
|
|
20230814,150600,6280880,3855,3855,3855,3855,0
|
|
20230814,150500,6280880,3855,3855,3855,3855,0
|
|
20230814,150400,6280880,3855,3855,3855,3855,0
|
|
20230814,150300,6280880,3855,3855,3855,3855,0
|
|
20230814,150200,6280880,3855,3855,3855,3855,0
|
|
20230814,150100,6280880,3855,3855,3855,3855,1
|
|
20230814,150000,6277025,3845,3845,3845,3845,0
|
|
20230814,145900,6277025,3845,3845,3845,3845,0
|
|
20230814,145800,6277025,3845,3845,3845,3845,0
|
|
20230814,145700,6277025,3845,3845,3845,3845,0
|
|
20230814,145600,6277025,3845,3845,3845,3845,0
|
|
20230814,145500,6277025,3845,3845,3845,3845,0
|
|
20230814,145400,6277025,3845,3845,3845,3845,0
|
|
20230814,145300,6277025,3845,3845,3845,3845,0
|
|
20230814,145200,6277025,3845,3845,3845,3845,0
|
|
20230814,145100,6277025,3845,3845,3845,3845,0
|
|
20230814,145000,6277025,3845,3845,3845,3845,5
|
|
20230814,144900,6257800,3850,3850,3850,3850,0
|
|
20230814,144800,6257800,3850,3850,3850,3850,0
|
|
20230814,144700,6257800,3850,3850,3850,3850,0
|
|
20230814,144600,6257800,3850,3850,3850,3850,2
|
|
20230814,144500,6250100,3860,3860,3860,3860,0
|
|
20230814,144400,6250100,3860,3860,3860,3860,0
|
|
20230814,144300,6250100,3860,3860,3860,3860,0
|
|
20230814,144200,6250100,3860,3860,3860,3860,0
|
|
20230814,144100,6250100,3860,3860,3860,3860,0
|
|
20230814,144000,6250100,3860,3860,3860,3860,0
|
|
20230814,143900,6250100,3860,3860,3860,3860,0
|
|
20230814,143800,6250100,3860,3860,3860,3860,0
|
|
20230814,143700,6250100,3860,3860,3860,3860,0
|
|
20230814,143600,6250100,3860,3860,3860,3860,0
|
|
20230814,143500,6250100,3860,3860,3860,3860,0
|
|
20230814,143400,6250100,3860,3860,3860,3860,0
|
|
20230814,143300,6250100,3860,3860,3860,3860,0
|
|
20230814,143200,6250100,3860,3860,3860,3860,0
|
|
20230814,143100,6250100,3860,3860,3860,3860,0
|
|
20230814,143000,6250100,3860,3860,3860,3860,0
|
|
20230814,142900,6250100,3860,3860,3860,3860,0
|
|
20230814,142800,6250100,3860,3860,3860,3860,0
|
|
20230814,142700,6250100,3860,3860,3860,3860,0
|
|
20230814,142600,6250100,3860,3860,3860,3860,0
|
|
20230814,142500,6250100,3860,3860,3860,3860,0
|
|
20230814,142400,6250100,3860,3860,3860,3860,0
|
|
20230814,142300,6250100,3860,3860,3860,3860,0
|
|
20230814,142200,6250100,3860,3860,3860,3860,0
|
|
20230814,142100,6250100,3860,3860,3860,3860,0
|
|
20230814,142000,6250100,3860,3860,3860,3860,0
|
|
20230814,141900,6250100,3860,3860,3860,3860,0
|
|
20230814,141800,6250100,3860,3860,3860,3860,0
|
|
20230814,141700,6250100,3860,3860,3860,3860,0
|
|
20230814,141600,6250100,3860,3860,3860,3860,0
|
|
20230814,141500,6250100,3860,3860,3860,3860,0
|
|
20230814,141400,6250100,3860,3860,3860,3860,0
|
|
20230814,141300,6250100,3860,3860,3860,3860,0
|
|
20230814,141200,6250100,3860,3860,3860,3860,0
|
|
20230814,141100,6250100,3860,3860,3860,3860,0
|
|
20230814,141000,6250100,3860,3860,3860,3860,0
|
|
20230814,140900,6250100,3860,3860,3860,3860,0
|
|
20230814,140800,6250100,3860,3860,3860,3860,0
|
|
20230814,140700,6250100,3860,3860,3860,3860,4
|
|
20230814,140600,6234660,3860,3860,3860,3860,51
|
|
20230814,140500,6037800,3850,3850,3850,3850,0
|
|
20230814,140400,6037800,3850,3850,3850,3850,0
|
|
20230814,140300,6037800,3850,3850,3850,3850,0
|
|
20230814,140200,6037800,3850,3850,3850,3850,0
|
|
20230814,140100,6037800,3850,3850,3850,3850,0
|
|
20230814,140000,6037800,3850,3850,3850,3850,0
|
|
20230814,135900,6037800,3850,3850,3850,3850,0
|
|
20230814,135800,6037800,3850,3850,3850,3850,0
|
|
20230814,135700,6037800,3850,3850,3850,3850,0
|
|
20230814,135600,6037800,3850,3850,3850,3850,0
|
|
20230814,135500,6037800,3850,3850,3850,3850,0
|
|
20230814,135400,6037800,3850,3850,3850,3850,0
|
|
20230814,135300,6037800,3850,3850,3850,3850,0
|
|
20230814,135200,6037800,3850,3850,3850,3850,0
|
|
20230814,135100,6037800,3850,3850,3850,3850,0
|
|
20230814,135000,6037800,3850,3850,3850,3850,0
|
|
20230814,134900,6037800,3850,3850,3850,3850,0
|
|
20230814,134800,6037800,3850,3850,3850,3850,0
|
|
20230814,134700,6037800,3850,3850,3850,3850,0
|
|
20230814,134600,6037800,3850,3850,3850,3850,0
|
|
20230814,134500,6037800,3850,3850,3850,3850,0
|
|
20230814,134400,6037800,3850,3850,3850,3850,0
|
|
20230814,134300,6037800,3850,3850,3850,3850,0
|
|
20230814,134200,6037800,3850,3850,3850,3850,0
|
|
20230814,134100,6037800,3850,3850,3850,3850,0
|
|
20230814,134000,6037800,3850,3850,3850,3850,2
|
|
20230814,133900,6030100,3860,3860,3860,3860,0
|
|
20230814,133800,6030100,3860,3860,3860,3860,0
|
|
20230814,133700,6030100,3860,3860,3860,3860,0
|
|
20230814,133600,6030100,3860,3860,3860,3860,0
|
|
20230814,133500,6030100,3860,3860,3860,3860,0
|
|
20230814,133400,6030100,3860,3860,3860,3860,0
|
|
20230814,133300,6030100,3860,3860,3860,3860,0
|
|
20230814,133200,6030100,3860,3860,3860,3860,0
|
|
20230814,133100,6030100,3860,3860,3860,3860,1
|
|
20230814,133000,6026240,3860,3860,3860,3860,0
|
|
20230814,132900,6026240,3860,3860,3860,3860,0
|
|
20230814,132800,6026240,3860,3860,3860,3860,0
|
|
20230814,132700,6026240,3860,3860,3860,3860,0
|
|
20230814,132600,6026240,3860,3860,3860,3860,0
|
|
20230814,132500,6026240,3860,3860,3860,3860,0
|
|
20230814,132400,6026240,3860,3860,3860,3860,0
|
|
20230814,132300,6026240,3860,3860,3860,3860,0
|
|
20230814,132200,6026240,3860,3860,3860,3860,0
|
|
20230814,132100,6026240,3860,3860,3860,3860,0
|
|
20230814,132000,6026240,3860,3860,3860,3860,0
|
|
20230814,131900,6026240,3860,3860,3860,3860,0
|
|
20230814,131800,6026240,3860,3860,3860,3860,0
|
|
20230814,131700,6026240,3860,3860,3860,3860,0
|
|
20230814,131600,6026240,3860,3860,3860,3860,0
|
|
20230814,131500,6026240,3860,3860,3860,3860,0
|
|
20230814,131400,6026240,3860,3860,3860,3860,0
|
|
20230814,131300,6026240,3860,3860,3860,3860,0
|
|
20230814,131200,6026240,3860,3860,3860,3860,0
|
|
20230814,131100,6026240,3860,3860,3860,3860,0
|
|
20230814,131000,6026240,3860,3860,3860,3860,0
|
|
20230814,130900,6026240,3860,3860,3860,3860,0
|
|
20230814,130800,6026240,3860,3860,3860,3860,1
|
|
20230814,130700,6022380,3860,3860,3860,3860,0
|
|
20230814,130600,6022380,3860,3860,3860,3860,0
|
|
20230814,130500,6022380,3860,3860,3860,3860,0
|
|
20230814,130400,6022380,3860,3860,3860,3860,0
|
|
20230814,130300,6022380,3860,3860,3860,3860,0
|
|
20230814,130200,6022380,3860,3860,3860,3860,0
|
|
20230814,130100,6022380,3860,3860,3860,3860,0
|
|
20230814,130000,6022380,3860,3860,3860,3860,0
|
|
20230814,125900,6022380,3860,3860,3860,3860,0
|
|
20230814,125800,6022380,3860,3860,3860,3860,0
|
|
20230814,125700,6022380,3860,3860,3860,3860,0
|
|
20230814,125600,6022380,3860,3860,3860,3860,0
|
|
20230814,125500,6022380,3860,3860,3860,3860,1
|
|
20230814,125400,6018520,3850,3850,3850,3850,0
|
|
20230814,125300,6018520,3850,3850,3850,3850,0
|
|
20230814,125200,6018520,3850,3850,3850,3850,1
|
|
20230814,125100,6014670,3860,3860,3860,3860,0
|
|
20230814,125000,6014670,3860,3860,3860,3860,0
|
|
20230814,124900,6014670,3860,3860,3860,3860,0
|
|
20230814,124800,6014670,3860,3860,3860,3860,0
|
|
20230814,124700,6014670,3860,3860,3860,3860,0
|
|
20230814,124600,6014670,3860,3860,3860,3860,0
|
|
20230814,124500,6014670,3860,3860,3860,3860,10
|
|
20230814,124400,5976070,3880,3880,3880,3880,0
|
|
20230814,124300,5976070,3880,3880,3880,3880,0
|
|
20230814,124200,5976070,3880,3880,3880,3880,0
|
|
20230814,124100,5976070,3880,3880,3880,3880,0
|
|
20230814,124000,5976070,3880,3880,3880,3880,0
|
|
20230814,123900,5976070,3880,3880,3880,3880,0
|
|
20230814,123800,5976070,3880,3880,3880,3880,0
|
|
20230814,123700,5976070,3880,3880,3880,3880,0
|
|
20230814,123600,5976070,3880,3880,3880,3880,0
|
|
20230814,123500,5976070,3880,3880,3880,3880,0
|
|
20230814,123400,5976070,3880,3880,3880,3880,0
|
|
20230814,123300,5976070,3880,3880,3880,3880,1
|
|
20230814,123200,5972190,3880,3880,3880,3880,0
|
|
20230814,123100,5972190,3880,3880,3880,3880,0
|
|
20230814,123000,5972190,3880,3880,3880,3880,0
|
|
20230814,122900,5972190,3880,3880,3880,3880,0
|
|
20230814,122800,5972190,3880,3880,3880,3880,0
|
|
20230814,122700,5972190,3880,3880,3880,3880,0
|
|
20230814,122600,5972190,3880,3880,3880,3880,0
|
|
20230814,122500,5972190,3880,3880,3880,3880,1
|
|
20230814,122400,5968310,3860,3865,3865,3860,100
|
|
20230814,122300,5582275,3880,3880,3880,3880,0
|
|
20230814,122200,5582275,3880,3880,3880,3880,0
|
|
20230814,122100,5582275,3880,3880,3880,3880,0
|
|
20230814,122000,5582275,3880,3880,3880,3880,0
|
|
20230814,121900,5582275,3880,3880,3880,3880,0
|
|
20230814,121800,5582275,3880,3880,3880,3880,0
|
|
20230814,121700,5582275,3880,3880,3880,3880,0
|
|
20230814,121600,5582275,3880,3880,3880,3880,0
|
|
20230814,121500,5582275,3880,3880,3880,3880,0
|
|
20230814,121400,5582275,3880,3880,3880,3880,0
|
|
20230814,121300,5582275,3880,3880,3880,3880,0
|
|
20230814,121200,5582275,3880,3880,3880,3880,0
|
|
20230814,121100,5582275,3880,3880,3880,3880,0
|
|
20230814,121000,5582275,3880,3880,3880,3880,0
|
|
20230814,120900,5582275,3880,3880,3880,3880,0
|
|
20230814,120800,5582275,3880,3880,3880,3880,0
|
|
20230814,120700,5582275,3880,3880,3880,3880,0
|
|
20230814,120600,5582275,3880,3880,3880,3880,0
|
|
20230814,120500,5582275,3880,3880,3880,3880,200
|
|
20230814,120400,4806275,3880,3880,3880,3880,0
|
|
20230814,120300,4806275,3880,3880,3880,3880,0
|
|
20230814,120200,4806275,3880,3880,3880,3880,0
|
|
20230814,120100,4806275,3880,3880,3880,3880,80
|
|
20230814,120000,4495875,3880,3880,3880,3880,0
|
|
20230814,115900,4495875,3880,3880,3880,3880,0
|
|
20230814,115800,4495875,3880,3880,3880,3880,0
|
|
20230814,115700,4495875,3880,3880,3880,3880,0
|
|
20230814,115600,4495875,3880,3880,3880,3880,0
|
|
20230814,115500,4495875,3880,3880,3880,3880,3
|
|
20230814,115400,4484235,3880,3880,3880,3880,0
|
|
20230814,115300,4484235,3880,3880,3880,3880,0
|
|
20230814,115200,4484235,3880,3880,3880,3880,0
|
|
20230814,115100,4484235,3880,3880,3880,3880,0
|
|
20230814,115000,4484235,3880,3880,3880,3880,0
|
|
20230814,114900,4484235,3880,3880,3880,3880,4
|
|
20230814,114800,4468715,3880,3880,3880,3880,0
|
|
20230814,114700,4468715,3880,3880,3880,3880,100
|
|
20230814,114600,4080715,3880,3880,3880,3880,0
|
|
20230814,114500,4080715,3880,3880,3880,3880,0
|
|
20230814,114400,4080715,3880,3880,3880,3880,0
|
|
20230814,114300,4080715,3880,3880,3880,3880,0
|
|
20230814,114200,4080715,3880,3880,3880,3880,0
|
|
20230814,114100,4080715,3880,3880,3880,3880,0
|
|
20230814,114000,4080715,3880,3880,3880,3880,1
|
|
20230814,113900,4076835,3880,3880,3880,3880,0
|
|
20230814,113800,4076835,3880,3880,3880,3880,0
|
|
20230814,113700,4076835,3880,3880,3880,3880,0
|
|
20230814,113600,4076835,3880,3880,3880,3880,0
|
|
20230814,113500,4076835,3880,3880,3880,3880,0
|
|
20230814,113400,4076835,3880,3880,3880,3880,0
|
|
20230814,113300,4076835,3880,3880,3880,3880,0
|
|
20230814,113200,4076835,3880,3880,3880,3880,0
|
|
20230814,113100,4076835,3880,3880,3880,3880,0
|
|
20230814,113000,4076835,3880,3880,3880,3880,0
|
|
20230814,112900,4076835,3880,3880,3880,3880,0
|
|
20230814,112800,4076835,3880,3880,3880,3880,0
|
|
20230814,112700,4076835,3880,3880,3880,3880,0
|
|
20230814,112600,4076835,3880,3880,3880,3880,0
|
|
20230814,112500,4076835,3880,3880,3880,3880,0
|
|
20230814,112400,4076835,3880,3880,3880,3880,0
|
|
20230814,112300,4076835,3880,3880,3880,3880,0
|
|
20230814,112200,4076835,3880,3880,3880,3880,0
|
|
20230814,112100,4076835,3880,3880,3880,3880,1
|
|
20230814,112000,4072955,3880,3880,3880,3880,0
|
|
20230814,111900,4072955,3880,3880,3880,3880,0
|
|
20230814,111800,4072955,3880,3880,3880,3880,0
|
|
20230814,111700,4072955,3880,3880,3880,3880,0
|
|
20230814,111600,4072955,3880,3880,3880,3880,0
|
|
20230814,111500,4072955,3880,3880,3880,3880,0
|
|
20230814,111400,4072955,3880,3880,3880,3880,1
|
|
20230814,111300,4069075,3860,3860,3860,3860,0
|
|
20230814,111200,4069075,3860,3870,3870,3860,5
|
|
20230814,111100,4049745,3870,3870,3870,3870,0
|
|
20230814,111000,4049745,3870,3870,3870,3870,0
|
|
20230814,110900,4049745,3870,3870,3870,3870,0
|
|
20230814,110800,4049745,3870,3870,3870,3870,0
|
|
20230814,110700,4049745,3870,3870,3870,3870,0
|
|
20230814,110600,4049745,3870,3870,3870,3870,0
|
|
20230814,110500,4049745,3870,3870,3870,3870,0
|
|
20230814,110400,4049745,3870,3870,3870,3870,0
|
|
20230814,110300,4049745,3870,3870,3870,3870,0
|
|
20230814,110200,4049745,3870,3870,3870,3870,0
|
|
20230814,110100,4049745,3870,3870,3870,3870,0
|
|
20230814,110000,4049745,3870,3870,3870,3870,0
|
|
20230814,105900,4049745,3870,3870,3870,3870,1
|
|
20230814,105800,4045875,3870,3870,3870,3870,0
|
|
20230814,105700,4045875,3870,3870,3870,3870,0
|
|
20230814,105600,4045875,3870,3870,3870,3870,0
|
|
20230814,105500,4045875,3870,3870,3870,3870,0
|
|
20230814,105400,4045875,3870,3870,3870,3870,1
|
|
20230814,105300,4042005,3880,3880,3880,3880,0
|
|
20230814,105200,4042005,3880,3880,3880,3880,10
|
|
20230814,105100,4003205,3880,3880,3880,3880,0
|
|
20230814,105000,4003205,3880,3880,3880,3880,0
|
|
20230814,104900,4003205,3880,3880,3880,3880,12
|
|
20230814,104800,3956645,3880,3880,3880,3880,0
|
|
20230814,104700,3956645,3880,3880,3880,3880,0
|
|
20230814,104600,3956645,3880,3880,3880,3880,0
|
|
20230814,104500,3956645,3880,3880,3880,3880,0
|
|
20230814,104400,3956645,3880,3880,3880,3880,10
|
|
20230814,104300,3917845,3880,3880,3880,3880,0
|
|
20230814,104200,3917845,3880,3880,3880,3880,0
|
|
20230814,104100,3917845,3880,3880,3880,3880,0
|
|
20230814,104000,3917845,3880,3880,3880,3880,0
|
|
20230814,103900,3917845,3880,3880,3880,3880,0
|
|
20230814,103800,3917845,3880,3880,3880,3880,0
|
|
20230814,103700,3917845,3880,3880,3880,3880,0
|
|
20230814,103600,3917845,3880,3880,3880,3880,0
|
|
20230814,103500,3917845,3880,3880,3880,3880,0
|
|
20230814,103400,3917845,3880,3880,3880,3880,0
|
|
20230814,103300,3917845,3880,3880,3880,3880,0
|
|
20230814,103200,3917845,3880,3880,3880,3880,0
|
|
20230814,103100,3917845,3880,3880,3880,3880,0
|
|
20230814,103000,3917845,3880,3880,3880,3880,0
|
|
20230814,102900,3917845,3880,3880,3880,3880,0
|
|
20230814,102800,3917845,3880,3880,3880,3880,0
|
|
20230814,102700,3917845,3880,3880,3880,3880,0
|
|
20230814,102600,3917845,3880,3880,3880,3880,0
|
|
20230814,102500,3917845,3880,3880,3880,3880,0
|
|
20230814,102400,3917845,3880,3880,3880,3880,10
|
|
20230814,102300,3879045,3880,3880,3880,3880,0
|
|
20230814,102200,3879045,3880,3880,3880,3880,0
|
|
20230814,102100,3879045,3880,3880,3880,3880,0
|
|
20230814,102000,3879045,3880,3880,3880,3880,0
|
|
20230814,101900,3879045,3880,3880,3880,3880,0
|
|
20230814,101800,3879045,3880,3880,3880,3880,0
|
|
20230814,101700,3879045,3880,3880,3880,3880,0
|
|
20230814,101600,3879045,3880,3880,3880,3880,0
|
|
20230814,101500,3879045,3880,3880,3880,3880,0
|
|
20230814,101400,3879045,3880,3880,3880,3880,0
|
|
20230814,101300,3879045,3880,3880,3880,3880,0
|
|
20230814,101200,3879045,3880,3880,3880,3880,0
|
|
20230814,101100,3879045,3880,3880,3880,3880,0
|
|
20230814,101000,3879045,3880,3880,3880,3880,0
|
|
20230814,100900,3879045,3880,3880,3880,3880,0
|
|
20230814,100800,3879045,3880,3880,3880,3880,0
|
|
20230814,100700,3879045,3880,3880,3880,3880,0
|
|
20230814,100600,3879045,3880,3880,3880,3880,0
|
|
20230814,100500,3879045,3880,3880,3880,3880,0
|
|
20230814,100400,3879045,3880,3880,3880,3880,0
|
|
20230814,100300,3879045,3880,3880,3880,3880,0
|
|
20230814,100200,3879045,3880,3880,3880,3880,9
|
|
20230814,100100,3844125,3880,3880,3880,3880,0
|
|
20230814,100000,3844125,3880,3880,3880,3880,0
|
|
20230814,095900,3844125,3880,3880,3880,3880,0
|
|
20230814,095800,3844125,3880,3880,3880,3880,0
|
|
20230814,095700,3844125,3880,3880,3880,3880,0
|
|
20230814,095600,3844125,3880,3880,3880,3880,0
|
|
20230814,095500,3844125,3880,3880,3880,3880,0
|
|
20230814,095400,3844125,3880,3880,3880,3880,1
|
|
20230814,095300,3840245,3910,3910,3910,3910,0
|
|
20230814,095200,3840245,3910,3910,3910,3910,0
|
|
20230814,095100,3840245,3910,3890,3910,3890,15
|
|
20230814,095000,3781745,3850,3850,3850,3850,0
|
|
20230814,094900,3781745,3850,3850,3850,3850,0
|
|
20230814,094800,3781745,3850,3925,4030,3850,541
|
|
20230814,094700,1629100,3905,3895,3905,3895,297
|
|
20230814,094600,471925,3905,3905,3905,3905,0
|
|
20230814,094500,471925,3905,3905,3905,3905,0
|
|
20230814,094400,471925,3905,3905,3905,3905,0
|
|
20230814,094300,471925,3905,3905,3905,3905,0
|
|
20230814,094200,471925,3905,3905,3905,3905,0
|
|
20230814,094100,471925,3905,3905,3905,3905,0
|
|
20230814,094000,471925,3905,3905,3905,3905,0
|
|
20230814,093900,471925,3905,3905,3905,3905,0
|
|
20230814,093800,471925,3905,3905,3905,3905,0
|
|
20230814,093700,471925,3905,3905,3905,3905,0
|
|
20230814,093600,471925,3905,3905,3905,3905,0
|
|
20230814,093500,471925,3905,3905,3905,3905,0
|
|
20230814,093400,471925,3905,3905,3905,3905,0
|
|
20230814,093300,471925,3905,3905,3905,3905,1
|
|
20230814,093200,468020,3905,3905,3905,3905,7
|
|
20230814,093100,440685,3905,3905,3905,3905,0
|
|
20230814,093000,440685,3905,3905,3905,3905,100
|
|
20230814,092900,50185,3905,3905,3905,3905,0
|
|
20230814,092800,50185,3905,3905,3905,3905,0
|
|
20230814,092700,50185,3905,3905,3905,3905,1
|
|
20230814,092600,46280,3905,3905,3905,3905,0
|
|
20230814,092500,46280,3905,3905,3905,3905,0
|
|
20230814,092400,46280,3905,3905,3905,3905,0
|
|
20230814,092300,46280,3905,3905,3905,3905,0
|
|
20230814,092200,46280,3905,3905,3905,3905,0
|
|
20230814,092100,46280,3905,3905,3905,3905,0
|
|
20230814,092000,46280,3905,3905,3905,3905,0
|
|
20230814,091900,46280,3905,3905,3905,3905,0
|
|
20230814,091800,46280,3905,3905,3905,3905,0
|
|
20230814,091700,46280,3905,3905,3905,3905,0
|
|
20230814,091600,46280,3905,3905,3905,3905,0
|
|
20230814,091500,46280,3905,3905,3905,3905,0
|
|
20230814,091400,46280,3905,3845,3905,3845,8
|
|
20230814,091300,15360,3840,3840,3840,3840,0
|
|
20230814,091200,15360,3840,3840,3840,3840,0
|
|
20230814,091100,15360,3840,3840,3840,3840,0
|
|
20230814,091000,15360,3840,3840,3840,3840,0
|
|
20230814,090900,15360,3840,3840,3840,3840,0
|
|
20230814,090800,15360,3840,3840,3840,3840,0
|
|
20230814,090700,15360,3840,3840,3840,3840,0
|
|
20230814,090600,15360,3840,3840,3840,3840,0
|
|
20230814,090500,15360,3840,3840,3840,3840,4
|
|
20230814,090400,0,3840,3840,3840,3840,0
|
|
20230814,090300,0,3840,3840,3840,3840,0
|
|
20230814,090200,0,3840,3840,3840,3840,0
|
|
20230814,090100,0,3840,3840,3840,3840,0
|
|
20230814,090000,0,3840,3840,3840,3840,0
|