666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200300,11452920,3765,3765,3765,3765,634
|
|
20230816,200200,11452920,3765,3765,3765,3765,0
|
|
20230816,200100,11452920,3765,3765,3765,3765,0
|
|
20230816,200000,11452920,3765,3765,3765,3765,0
|
|
20230816,195900,11452920,3765,3765,3765,3765,0
|
|
20230816,195800,11452920,3765,3765,3765,3765,0
|
|
20230816,195700,11452920,3765,3765,3765,3765,0
|
|
20230816,195600,11452920,3765,3765,3765,3765,0
|
|
20230816,195500,11452920,3765,3765,3765,3765,0
|
|
20230816,195400,11452920,3765,3765,3765,3765,0
|
|
20230816,195300,11452920,3765,3765,3765,3765,0
|
|
20230816,195200,11452920,3765,3765,3765,3765,0
|
|
20230816,195100,11452920,3765,3765,3765,3765,0
|
|
20230816,195000,11452920,3765,3765,3765,3765,0
|
|
20230816,194900,11452920,3765,3765,3765,3765,0
|
|
20230816,194800,11452920,3765,3765,3765,3765,0
|
|
20230816,194700,11452920,3765,3765,3765,3765,0
|
|
20230816,194600,11452920,3765,3765,3765,3765,0
|
|
20230816,194500,11452920,3765,3765,3765,3765,0
|
|
20230816,194400,11452920,3765,3765,3765,3765,0
|
|
20230816,194300,11452920,3765,3765,3765,3765,0
|
|
20230816,194200,11452920,3765,3765,3765,3765,0
|
|
20230816,194100,11452920,3765,3765,3765,3765,0
|
|
20230816,194000,11452920,3765,3765,3765,3765,0
|
|
20230816,193900,11452920,3765,3765,3765,3765,0
|
|
20230816,193800,11452920,3765,3765,3765,3765,0
|
|
20230816,193700,11452920,3765,3765,3765,3765,0
|
|
20230816,193600,11452920,3765,3765,3765,3765,0
|
|
20230816,193500,11452920,3765,3765,3765,3765,0
|
|
20230816,193400,11452920,3765,3765,3765,3765,0
|
|
20230816,193300,11452920,3765,3765,3765,3765,634
|
|
20230816,193200,11452920,3765,3765,3765,3765,0
|
|
20230816,193100,11452920,3765,3765,3765,3765,0
|
|
20230816,193000,11452920,3765,3765,3765,3765,0
|
|
20230816,192900,11452920,3765,3765,3765,3765,0
|
|
20230816,192800,11452920,3765,3765,3765,3765,0
|
|
20230816,192700,11452920,3765,3765,3765,3765,0
|
|
20230816,192600,11452920,3765,3765,3765,3765,0
|
|
20230816,192500,11452920,3765,3765,3765,3765,0
|
|
20230816,192400,11452920,3765,3765,3765,3765,0
|
|
20230816,192300,11452920,3765,3765,3765,3765,0
|
|
20230816,192200,11452920,3765,3765,3765,3765,0
|
|
20230816,192100,11452920,3765,3765,3765,3765,0
|
|
20230816,192000,11452920,3765,3765,3765,3765,0
|
|
20230816,191900,11452920,3765,3765,3765,3765,0
|
|
20230816,191800,11452920,3765,3765,3765,3765,0
|
|
20230816,191700,11452920,3765,3765,3765,3765,0
|
|
20230816,191600,11452920,3765,3765,3765,3765,0
|
|
20230816,191500,11452920,3765,3765,3765,3765,0
|
|
20230816,191400,11452920,3765,3765,3765,3765,0
|
|
20230816,191300,11452920,3765,3765,3765,3765,0
|
|
20230816,191200,11452920,3765,3765,3765,3765,0
|
|
20230816,191100,11452920,3765,3765,3765,3765,0
|
|
20230816,191000,11452920,3765,3765,3765,3765,0
|
|
20230816,190900,11452920,3765,3765,3765,3765,0
|
|
20230816,190800,11452920,3765,3765,3765,3765,0
|
|
20230816,190700,11452920,3765,3765,3765,3765,0
|
|
20230816,190600,11452920,3765,3765,3765,3765,0
|
|
20230816,190500,11452920,3765,3765,3765,3765,0
|
|
20230816,190400,11452920,3765,3765,3765,3765,0
|
|
20230816,190300,11452920,3765,3765,3765,3765,634
|
|
20230816,190200,11452920,3765,3765,3765,3765,0
|
|
20230816,190100,11452920,3765,3765,3765,3765,0
|
|
20230816,190000,11452920,3765,3765,3765,3765,0
|
|
20230816,185900,11452920,3765,3765,3765,3765,0
|
|
20230816,185800,11452920,3765,3765,3765,3765,0
|
|
20230816,185700,11452920,3765,3765,3765,3765,0
|
|
20230816,185600,11452920,3765,3765,3765,3765,0
|
|
20230816,185500,11452920,3765,3765,3765,3765,0
|
|
20230816,185400,11452920,3765,3765,3765,3765,0
|
|
20230816,185300,11452920,3765,3765,3765,3765,0
|
|
20230816,185200,11452920,3765,3765,3765,3765,0
|
|
20230816,185100,11452920,3765,3765,3765,3765,0
|
|
20230816,185000,11452920,3765,3765,3765,3765,0
|
|
20230816,184900,11452920,3765,3765,3765,3765,0
|
|
20230816,184800,11452920,3765,3765,3765,3765,0
|
|
20230816,184700,11452920,3765,3765,3765,3765,0
|
|
20230816,184600,11452920,3765,3765,3765,3765,0
|
|
20230816,184500,11452920,3765,3765,3765,3765,0
|
|
20230816,184400,11452920,3765,3765,3765,3765,0
|
|
20230816,184300,11452920,3765,3765,3765,3765,0
|
|
20230816,184200,11452920,3765,3765,3765,3765,0
|
|
20230816,184100,11452920,3765,3765,3765,3765,0
|
|
20230816,184000,11452920,3765,3765,3765,3765,0
|
|
20230816,183900,11452920,3765,3765,3765,3765,0
|
|
20230816,183800,11452920,3765,3765,3765,3765,0
|
|
20230816,183700,11452920,3765,3765,3765,3765,0
|
|
20230816,183600,11452920,3765,3765,3765,3765,0
|
|
20230816,183500,11452920,3765,3765,3765,3765,0
|
|
20230816,183400,11452920,3765,3765,3765,3765,0
|
|
20230816,183300,11452920,3765,3765,3765,3765,634
|
|
20230816,183200,11452920,3765,3765,3765,3765,0
|
|
20230816,183100,11452920,3765,3765,3765,3765,0
|
|
20230816,183000,11452920,3765,3765,3765,3765,0
|
|
20230816,182900,11452920,3765,3765,3765,3765,0
|
|
20230816,182800,11452920,3765,3765,3765,3765,0
|
|
20230816,182700,11452920,3765,3765,3765,3765,0
|
|
20230816,182600,11452920,3765,3765,3765,3765,0
|
|
20230816,182500,11452920,3765,3765,3765,3765,0
|
|
20230816,182400,11452920,3765,3765,3765,3765,0
|
|
20230816,182300,11452920,3765,3765,3765,3765,0
|
|
20230816,182200,11452920,3765,3765,3765,3765,0
|
|
20230816,182100,11452920,3765,3765,3765,3765,0
|
|
20230816,182000,11452920,3765,3765,3765,3765,0
|
|
20230816,181900,11452920,3765,3765,3765,3765,0
|
|
20230816,181800,11452920,3765,3765,3765,3765,0
|
|
20230816,181700,11452920,3765,3765,3765,3765,0
|
|
20230816,181600,11452920,3765,3765,3765,3765,0
|
|
20230816,181500,11452920,3765,3765,3765,3765,0
|
|
20230816,181400,11452920,3765,3765,3765,3765,0
|
|
20230816,181300,11452920,3765,3765,3765,3765,0
|
|
20230816,181200,11452920,3765,3765,3765,3765,0
|
|
20230816,181100,11452920,3765,3765,3765,3765,0
|
|
20230816,181000,11452920,3765,3765,3765,3765,0
|
|
20230816,180900,11452920,3765,3765,3765,3765,0
|
|
20230816,180800,11452920,3765,3765,3765,3765,0
|
|
20230816,180700,11452920,3765,3765,3765,3765,0
|
|
20230816,180600,11452920,3765,3765,3765,3765,0
|
|
20230816,180500,11452920,3765,3765,3765,3765,0
|
|
20230816,180400,11452920,3765,3765,3765,3765,0
|
|
20230816,180300,11452920,3765,3765,3765,3765,634
|
|
20230816,180200,11452920,3765,3765,3765,3765,0
|
|
20230816,180100,11452920,3765,3765,3765,3765,0
|
|
20230816,180000,11452920,3765,3765,3765,3765,0
|
|
20230816,175900,11452920,3765,3765,3765,3765,0
|
|
20230816,175800,11452920,3765,3765,3765,3765,0
|
|
20230816,175700,11452920,3765,3765,3765,3765,0
|
|
20230816,175600,11452920,3765,3765,3765,3765,0
|
|
20230816,175500,11452920,3765,3765,3765,3765,0
|
|
20230816,175400,11452920,3765,3765,3765,3765,0
|
|
20230816,175300,11452920,3765,3765,3765,3765,0
|
|
20230816,175200,11452920,3765,3765,3765,3765,0
|
|
20230816,175100,11452920,3765,3765,3765,3765,0
|
|
20230816,175000,11452920,3765,3765,3765,3765,0
|
|
20230816,174900,11452920,3765,3765,3765,3765,0
|
|
20230816,174800,11452920,3765,3765,3765,3765,0
|
|
20230816,174700,11452920,3765,3765,3765,3765,0
|
|
20230816,174600,11452920,3765,3765,3765,3765,0
|
|
20230816,174500,11452920,3765,3765,3765,3765,0
|
|
20230816,174400,11452920,3765,3765,3765,3765,0
|
|
20230816,174300,11452920,3765,3765,3765,3765,0
|
|
20230816,174200,11452920,3765,3765,3765,3765,0
|
|
20230816,174100,11452920,3765,3765,3765,3765,0
|
|
20230816,174000,11452920,3765,3765,3765,3765,0
|
|
20230816,173900,11452920,3765,3765,3765,3765,0
|
|
20230816,173800,11452920,3765,3765,3765,3765,0
|
|
20230816,173700,11452920,3765,3765,3765,3765,0
|
|
20230816,173600,11452920,3765,3765,3765,3765,0
|
|
20230816,173500,11452920,3765,3765,3765,3765,0
|
|
20230816,173400,11452920,3765,3765,3765,3765,0
|
|
20230816,173300,11452920,3765,3765,3765,3765,634
|
|
20230816,173200,11452920,3765,3765,3765,3765,0
|
|
20230816,173100,11452920,3765,3765,3765,3765,0
|
|
20230816,173000,11452920,3765,3765,3765,3765,0
|
|
20230816,172900,11452920,3765,3765,3765,3765,0
|
|
20230816,172800,11452920,3765,3765,3765,3765,0
|
|
20230816,172700,11452920,3765,3765,3765,3765,0
|
|
20230816,172600,11452920,3765,3765,3765,3765,0
|
|
20230816,172500,11452920,3765,3765,3765,3765,0
|
|
20230816,172400,11452920,3765,3765,3765,3765,0
|
|
20230816,172300,11452920,3765,3765,3765,3765,0
|
|
20230816,172200,11452920,3765,3765,3765,3765,0
|
|
20230816,172100,11452920,3765,3765,3765,3765,0
|
|
20230816,172000,11452920,3765,3765,3765,3765,0
|
|
20230816,171900,11452920,3765,3765,3765,3765,0
|
|
20230816,171800,11452920,3765,3765,3765,3765,0
|
|
20230816,171700,11452920,3765,3765,3765,3765,0
|
|
20230816,171600,11452920,3765,3765,3765,3765,0
|
|
20230816,171500,11452920,3765,3765,3765,3765,0
|
|
20230816,171400,11452920,3765,3765,3765,3765,0
|
|
20230816,171300,11452920,3765,3765,3765,3765,0
|
|
20230816,171200,11452920,3765,3765,3765,3765,0
|
|
20230816,171100,11452920,3765,3765,3765,3765,0
|
|
20230816,171000,11452920,3765,3765,3765,3765,0
|
|
20230816,170900,11452920,3765,3765,3765,3765,0
|
|
20230816,170800,11452920,3765,3765,3765,3765,0
|
|
20230816,170700,11452920,3765,3765,3765,3765,0
|
|
20230816,170600,11452920,3765,3765,3765,3765,0
|
|
20230816,170500,11452920,3765,3765,3765,3765,0
|
|
20230816,170400,11452920,3765,3765,3765,3765,0
|
|
20230816,170300,11452920,3765,3765,3765,3765,634
|
|
20230816,170200,11452920,3765,3765,3765,3765,0
|
|
20230816,170100,11452920,3765,3765,3765,3765,0
|
|
20230816,170000,11452920,3765,3765,3765,3765,0
|
|
20230816,165900,11452920,3765,3765,3765,3765,0
|
|
20230816,165800,11452920,3765,3765,3765,3765,0
|
|
20230816,165700,11452920,3765,3765,3765,3765,0
|
|
20230816,165600,11452920,3765,3765,3765,3765,0
|
|
20230816,165500,11452920,3765,3765,3765,3765,0
|
|
20230816,165400,11452920,3765,3765,3765,3765,0
|
|
20230816,165300,11452920,3765,3765,3765,3765,0
|
|
20230816,165200,11452920,3765,3765,3765,3765,0
|
|
20230816,165100,11452920,3765,3765,3765,3765,0
|
|
20230816,165000,11452920,3765,3765,3765,3765,0
|
|
20230816,164900,11452920,3765,3765,3765,3765,0
|
|
20230816,164800,11452920,3765,3765,3765,3765,0
|
|
20230816,164700,11452920,3765,3765,3765,3765,0
|
|
20230816,164600,11452920,3765,3765,3765,3765,0
|
|
20230816,164500,11452920,3765,3765,3765,3765,0
|
|
20230816,164400,11452920,3765,3765,3765,3765,0
|
|
20230816,164300,11452920,3765,3765,3765,3765,0
|
|
20230816,164200,11452920,3765,3765,3765,3765,0
|
|
20230816,164100,11452920,3765,3765,3765,3765,0
|
|
20230816,164000,11452920,3765,3765,3765,3765,0
|
|
20230816,163900,11452920,3765,3765,3765,3765,0
|
|
20230816,163800,11452920,3765,3765,3765,3765,0
|
|
20230816,163700,11452920,3765,3765,3765,3765,0
|
|
20230816,163600,11452920,3765,3765,3765,3765,0
|
|
20230816,163500,11452920,3765,3765,3765,3765,0
|
|
20230816,163400,11452920,3765,3765,3765,3765,0
|
|
20230816,163300,11452920,3765,3765,3765,3765,634
|
|
20230816,163200,11452920,3765,3765,3765,3765,0
|
|
20230816,163100,11452920,3765,3765,3765,3765,0
|
|
20230816,163000,11452920,3765,3765,3765,3765,0
|
|
20230816,162900,11452920,3765,3765,3765,3765,0
|
|
20230816,162800,11452920,3765,3765,3765,3765,0
|
|
20230816,162700,11452920,3765,3765,3765,3765,0
|
|
20230816,162600,11452920,3765,3765,3765,3765,0
|
|
20230816,162500,11452920,3765,3765,3765,3765,0
|
|
20230816,162400,11452920,3765,3765,3765,3765,0
|
|
20230816,162300,11452920,3765,3765,3765,3765,0
|
|
20230816,162200,11452920,3765,3765,3765,3765,0
|
|
20230816,162100,11452920,3765,3765,3765,3765,0
|
|
20230816,162000,11452920,3765,3765,3765,3765,0
|
|
20230816,161900,11452920,3765,3765,3765,3765,0
|
|
20230816,161800,11452920,3765,3765,3765,3765,0
|
|
20230816,161700,11452920,3765,3765,3765,3765,0
|
|
20230816,161600,11452920,3765,3765,3765,3765,0
|
|
20230816,161500,11452920,3765,3765,3765,3765,0
|
|
20230816,161400,11452920,3765,3765,3765,3765,0
|
|
20230816,161300,11452920,3765,3765,3765,3765,0
|
|
20230816,161200,11452920,3765,3765,3765,3765,0
|
|
20230816,161100,11452920,3765,3765,3765,3765,0
|
|
20230816,161000,11452920,3765,3765,3765,3765,0
|
|
20230816,160900,11452920,3765,3765,3765,3765,0
|
|
20230816,160800,11452920,3765,3765,3765,3765,0
|
|
20230816,160700,11452920,3765,3765,3765,3765,0
|
|
20230816,160600,11452920,3765,3765,3765,3765,0
|
|
20230816,160500,11452920,3765,3765,3765,3765,0
|
|
20230816,160400,11452920,3765,3765,3765,3765,0
|
|
20230816,160300,11452920,3765,3765,3765,3765,634
|
|
20230816,160200,11452920,3765,3765,3765,3765,0
|
|
20230816,160100,11452920,3765,3765,3765,3765,0
|
|
20230816,160000,11452920,3765,3765,3765,3765,0
|
|
20230816,155900,11452920,3765,3765,3765,3765,0
|
|
20230816,155800,11452920,3765,3765,3765,3765,0
|
|
20230816,155700,11452920,3765,3765,3765,3765,0
|
|
20230816,155600,11452920,3765,3765,3765,3765,0
|
|
20230816,155500,11452920,3765,3765,3765,3765,0
|
|
20230816,155400,11452920,3765,3765,3765,3765,0
|
|
20230816,155300,11452920,3765,3765,3765,3765,0
|
|
20230816,155200,11452920,3765,3765,3765,3765,0
|
|
20230816,155100,11452920,3765,3765,3765,3765,0
|
|
20230816,155000,11452920,3765,3765,3765,3765,0
|
|
20230816,154900,11452920,3765,3765,3765,3765,0
|
|
20230816,154800,11452920,3765,3765,3765,3765,0
|
|
20230816,154700,11452920,3765,3765,3765,3765,0
|
|
20230816,154600,11452920,3765,3765,3765,3765,0
|
|
20230816,154500,11452920,3765,3765,3765,3765,0
|
|
20230816,154400,11452920,3765,3765,3765,3765,0
|
|
20230816,154300,11452920,3765,3765,3765,3765,0
|
|
20230816,154200,11452920,3765,3765,3765,3765,0
|
|
20230816,154100,11452920,3765,3765,3765,3765,0
|
|
20230816,154000,11452920,3765,3765,3765,3765,0
|
|
20230816,153900,11452920,3765,3765,3765,3765,0
|
|
20230816,153800,11452920,3765,3765,3765,3765,0
|
|
20230816,153700,11452920,3765,3765,3765,3765,0
|
|
20230816,153600,11452920,3765,3765,3765,3765,0
|
|
20230816,153500,11452920,3765,3765,3765,3765,0
|
|
20230816,153400,11452920,3765,3765,3765,3765,0
|
|
20230816,153300,11452920,3765,3765,3765,3765,634
|
|
20230816,153200,11452920,3765,3765,3765,3765,0
|
|
20230816,153100,11452920,3765,3765,3765,3765,0
|
|
20230816,153000,11452920,3765,3765,3765,3765,634
|
|
20230816,152900,9065910,3800,3800,3800,3800,0
|
|
20230816,152800,9065910,3800,3800,3800,3800,0
|
|
20230816,152700,9065910,3800,3800,3800,3800,0
|
|
20230816,152600,9065910,3800,3800,3800,3800,0
|
|
20230816,152500,9065910,3800,3800,3800,3800,0
|
|
20230816,152400,9065910,3800,3800,3800,3800,0
|
|
20230816,152300,9065910,3800,3800,3800,3800,0
|
|
20230816,152200,9065910,3800,3800,3800,3800,0
|
|
20230816,152100,9065910,3800,3800,3800,3800,0
|
|
20230816,152000,9065910,3800,3800,3800,3800,0
|
|
20230816,151900,9065910,3800,3800,3800,3800,1
|
|
20230816,151800,9062110,3750,3800,3800,3750,2
|
|
20230816,151700,9054560,3750,3750,3750,3750,0
|
|
20230816,151600,9054560,3750,3750,3750,3750,0
|
|
20230816,151500,9054560,3750,3750,3750,3750,0
|
|
20230816,151400,9054560,3750,3750,3750,3750,0
|
|
20230816,151300,9054560,3750,3750,3750,3750,0
|
|
20230816,151200,9054560,3750,3750,3750,3750,0
|
|
20230816,151100,9054560,3750,3750,3750,3750,0
|
|
20230816,151000,9054560,3750,3750,3750,3750,0
|
|
20230816,150900,9054560,3750,3750,3750,3750,0
|
|
20230816,150800,9054560,3750,3750,3750,3750,0
|
|
20230816,150700,9054560,3750,3750,3750,3750,0
|
|
20230816,150600,9054560,3750,3750,3750,3750,0
|
|
20230816,150500,9054560,3750,3755,3755,3750,78
|
|
20230816,150400,8761680,3760,3760,3760,3760,19
|
|
20230816,150300,8690240,3800,3800,3800,3800,0
|
|
20230816,150200,8690240,3800,3800,3800,3800,0
|
|
20230816,150100,8690240,3800,3800,3800,3800,0
|
|
20230816,150000,8690240,3800,3800,3800,3800,0
|
|
20230816,145900,8690240,3800,3800,3800,3800,0
|
|
20230816,145800,8690240,3800,3800,3800,3800,0
|
|
20230816,145700,8690240,3800,3800,3800,3800,0
|
|
20230816,145600,8690240,3800,3800,3800,3800,0
|
|
20230816,145500,8690240,3800,3800,3800,3800,0
|
|
20230816,145400,8690240,3800,3800,3800,3800,0
|
|
20230816,145300,8690240,3800,3800,3800,3800,0
|
|
20230816,145200,8690240,3800,3800,3800,3800,0
|
|
20230816,145100,8690240,3800,3800,3800,3800,0
|
|
20230816,145000,8690240,3800,3800,3800,3800,0
|
|
20230816,144900,8690240,3800,3800,3800,3800,0
|
|
20230816,144800,8690240,3800,3800,3800,3800,0
|
|
20230816,144700,8690240,3800,3800,3800,3800,0
|
|
20230816,144600,8690240,3800,3800,3800,3800,0
|
|
20230816,144500,8690240,3800,3800,3800,3800,1
|
|
20230816,144400,8686440,3770,3770,3770,3770,0
|
|
20230816,144300,8686440,3770,3770,3770,3770,0
|
|
20230816,144200,8686440,3770,3770,3770,3770,23
|
|
20230816,144100,8599730,3800,3800,3800,3800,0
|
|
20230816,144000,8599730,3800,3800,3800,3800,0
|
|
20230816,143900,8599730,3800,3800,3800,3800,0
|
|
20230816,143800,8599730,3800,3800,3800,3800,0
|
|
20230816,143700,8599730,3800,3800,3800,3800,0
|
|
20230816,143600,8599730,3800,3800,3800,3800,0
|
|
20230816,143500,8599730,3800,3800,3800,3800,0
|
|
20230816,143400,8599730,3800,3770,3800,3770,10
|
|
20230816,143300,8562000,3800,3800,3800,3800,0
|
|
20230816,143200,8562000,3800,3800,3800,3800,0
|
|
20230816,143100,8562000,3800,3800,3800,3800,0
|
|
20230816,143000,8562000,3800,3800,3800,3800,0
|
|
20230816,142900,8562000,3800,3800,3800,3800,0
|
|
20230816,142800,8562000,3800,3800,3800,3800,0
|
|
20230816,142700,8562000,3800,3800,3800,3800,0
|
|
20230816,142600,8562000,3800,3800,3800,3800,0
|
|
20230816,142500,8562000,3800,3800,3800,3800,0
|
|
20230816,142400,8562000,3800,3800,3800,3800,0
|
|
20230816,142300,8562000,3800,3800,3800,3800,0
|
|
20230816,142200,8562000,3800,3800,3800,3800,0
|
|
20230816,142100,8562000,3800,3800,3800,3800,10
|
|
20230816,142000,8524000,3800,3800,3800,3800,0
|
|
20230816,141900,8524000,3800,3800,3800,3800,0
|
|
20230816,141800,8524000,3800,3800,3800,3800,0
|
|
20230816,141700,8524000,3800,3800,3800,3800,0
|
|
20230816,141600,8524000,3800,3800,3800,3800,0
|
|
20230816,141500,8524000,3800,3800,3800,3800,0
|
|
20230816,141400,8524000,3800,3800,3800,3800,0
|
|
20230816,141300,8524000,3800,3800,3800,3800,0
|
|
20230816,141200,8524000,3800,3800,3800,3800,0
|
|
20230816,141100,8524000,3800,3800,3800,3800,0
|
|
20230816,141000,8524000,3800,3800,3800,3800,0
|
|
20230816,140900,8524000,3800,3800,3800,3800,0
|
|
20230816,140800,8524000,3800,3800,3800,3800,0
|
|
20230816,140700,8524000,3800,3800,3800,3800,0
|
|
20230816,140600,8524000,3800,3800,3800,3800,0
|
|
20230816,140500,8524000,3800,3800,3800,3800,0
|
|
20230816,140400,8524000,3800,3800,3800,3800,0
|
|
20230816,140300,8524000,3800,3800,3800,3800,0
|
|
20230816,140200,8524000,3800,3800,3800,3800,11
|
|
20230816,140100,8482200,3800,3800,3800,3800,0
|
|
20230816,140000,8482200,3800,3800,3800,3800,0
|
|
20230816,135900,8482200,3800,3800,3800,3800,0
|
|
20230816,135800,8482200,3800,3800,3800,3800,0
|
|
20230816,135700,8482200,3800,3800,3800,3800,0
|
|
20230816,135600,8482200,3800,3800,3800,3800,0
|
|
20230816,135500,8482200,3800,3800,3800,3800,0
|
|
20230816,135400,8482200,3800,3790,3800,3780,123
|
|
20230816,135300,8016110,3790,3790,3790,3790,0
|
|
20230816,135200,8016110,3790,3790,3790,3790,0
|
|
20230816,135100,8016110,3790,3790,3790,3790,5
|
|
20230816,135000,7997160,3795,3800,3800,3795,5
|
|
20230816,134900,7978175,3800,3800,3800,3800,0
|
|
20230816,134800,7978175,3800,3800,3800,3800,0
|
|
20230816,134700,7978175,3800,3800,3800,3800,0
|
|
20230816,134600,7978175,3800,3800,3800,3800,0
|
|
20230816,134500,7978175,3800,3800,3800,3800,0
|
|
20230816,134400,7978175,3800,3800,3800,3800,0
|
|
20230816,134300,7978175,3800,3800,3800,3800,0
|
|
20230816,134200,7978175,3800,3800,3800,3800,0
|
|
20230816,134100,7978175,3800,3800,3800,3800,0
|
|
20230816,134000,7978175,3800,3800,3800,3800,0
|
|
20230816,133900,7978175,3800,3800,3800,3800,2
|
|
20230816,133800,7970575,3800,3795,3800,3795,101
|
|
20230816,133700,7587275,3800,3800,3800,3800,0
|
|
20230816,133600,7587275,3800,3800,3800,3800,0
|
|
20230816,133500,7587275,3800,3800,3800,3800,0
|
|
20230816,133400,7587275,3800,3800,3800,3800,0
|
|
20230816,133300,7587275,3800,3800,3800,3800,0
|
|
20230816,133200,7587275,3800,3800,3800,3800,0
|
|
20230816,133100,7587275,3800,3800,3800,3800,0
|
|
20230816,133000,7587275,3800,3800,3800,3800,0
|
|
20230816,132900,7587275,3800,3800,3800,3800,0
|
|
20230816,132800,7587275,3800,3800,3800,3800,0
|
|
20230816,132700,7587275,3800,3800,3800,3800,0
|
|
20230816,132600,7587275,3800,3800,3800,3800,0
|
|
20230816,132500,7587275,3800,3800,3800,3800,0
|
|
20230816,132400,7587275,3800,3800,3800,3800,0
|
|
20230816,132300,7587275,3800,3800,3800,3800,0
|
|
20230816,132200,7587275,3800,3800,3800,3800,0
|
|
20230816,132100,7587275,3800,3800,3800,3800,0
|
|
20230816,132000,7587275,3800,3800,3800,3800,0
|
|
20230816,131900,7587275,3800,3800,3800,3800,0
|
|
20230816,131800,7587275,3800,3800,3800,3800,0
|
|
20230816,131700,7587275,3800,3800,3800,3800,0
|
|
20230816,131600,7587275,3800,3800,3800,3800,0
|
|
20230816,131500,7587275,3800,3800,3800,3800,0
|
|
20230816,131400,7587275,3800,3800,3800,3800,0
|
|
20230816,131300,7587275,3800,3800,3800,3800,0
|
|
20230816,131200,7587275,3800,3800,3800,3800,0
|
|
20230816,131100,7587275,3800,3800,3800,3800,0
|
|
20230816,131000,7587275,3800,3800,3800,3800,0
|
|
20230816,130900,7587275,3800,3795,3800,3795,3
|
|
20230816,130800,7575885,3800,3800,3800,3800,0
|
|
20230816,130700,7575885,3800,3800,3800,3800,0
|
|
20230816,130600,7575885,3800,3800,3800,3800,0
|
|
20230816,130500,7575885,3800,3800,3800,3800,0
|
|
20230816,130400,7575885,3800,3800,3800,3800,0
|
|
20230816,130300,7575885,3800,3800,3800,3800,0
|
|
20230816,130200,7575885,3800,3800,3800,3800,0
|
|
20230816,130100,7575885,3800,3800,3800,3800,0
|
|
20230816,130000,7575885,3800,3800,3800,3800,0
|
|
20230816,125900,7575885,3800,3800,3800,3800,0
|
|
20230816,125800,7575885,3800,3800,3800,3800,0
|
|
20230816,125700,7575885,3800,3800,3800,3800,0
|
|
20230816,125600,7575885,3800,3800,3800,3800,0
|
|
20230816,125500,7575885,3800,3800,3800,3800,0
|
|
20230816,125400,7575885,3800,3800,3800,3800,0
|
|
20230816,125300,7575885,3800,3800,3800,3800,1
|
|
20230816,125200,7572085,3800,3800,3800,3800,0
|
|
20230816,125100,7572085,3800,3800,3800,3800,0
|
|
20230816,125000,7572085,3800,3800,3800,3800,0
|
|
20230816,124900,7572085,3800,3800,3800,3800,0
|
|
20230816,124800,7572085,3800,3800,3800,3800,0
|
|
20230816,124700,7572085,3800,3800,3800,3800,0
|
|
20230816,124600,7572085,3800,3800,3800,3800,0
|
|
20230816,124500,7572085,3800,3800,3800,3800,0
|
|
20230816,124400,7572085,3800,3800,3800,3800,0
|
|
20230816,124300,7572085,3800,3800,3800,3800,0
|
|
20230816,124200,7572085,3800,3800,3800,3800,0
|
|
20230816,124100,7572085,3800,3800,3800,3800,0
|
|
20230816,124000,7572085,3800,3800,3800,3800,0
|
|
20230816,123900,7572085,3800,3800,3800,3800,0
|
|
20230816,123800,7572085,3800,3800,3800,3800,0
|
|
20230816,123700,7572085,3800,3800,3800,3800,0
|
|
20230816,123600,7572085,3800,3800,3800,3800,0
|
|
20230816,123500,7572085,3800,3800,3800,3800,0
|
|
20230816,123400,7572085,3800,3800,3800,3800,1
|
|
20230816,123300,7568285,3795,3795,3795,3795,0
|
|
20230816,123200,7568285,3795,3795,3795,3795,0
|
|
20230816,123100,7568285,3795,3795,3795,3795,0
|
|
20230816,123000,7568285,3795,3795,3795,3795,0
|
|
20230816,122900,7568285,3795,3795,3795,3795,0
|
|
20230816,122800,7568285,3795,3795,3795,3795,0
|
|
20230816,122700,7568285,3795,3795,3795,3795,0
|
|
20230816,122600,7568285,3795,3795,3795,3795,0
|
|
20230816,122500,7568285,3795,3795,3795,3795,0
|
|
20230816,122400,7568285,3795,3795,3795,3795,0
|
|
20230816,122300,7568285,3795,3795,3795,3795,0
|
|
20230816,122200,7568285,3795,3795,3795,3795,0
|
|
20230816,122100,7568285,3795,3840,3850,3795,950
|
|
20230816,122000,3956875,3850,3850,3850,3850,0
|
|
20230816,121900,3956875,3850,3850,3850,3850,0
|
|
20230816,121800,3956875,3850,3850,3850,3850,0
|
|
20230816,121700,3956875,3850,3850,3850,3850,0
|
|
20230816,121600,3956875,3850,3850,3850,3850,0
|
|
20230816,121500,3956875,3850,3850,3850,3850,1
|
|
20230816,121400,3953025,3850,3850,3850,3850,0
|
|
20230816,121300,3953025,3850,3850,3850,3850,0
|
|
20230816,121200,3953025,3850,3850,3850,3850,0
|
|
20230816,121100,3953025,3850,3850,3850,3850,0
|
|
20230816,121000,3953025,3850,3850,3850,3850,0
|
|
20230816,120900,3953025,3850,3850,3850,3850,0
|
|
20230816,120800,3953025,3850,3850,3850,3850,0
|
|
20230816,120700,3953025,3850,3850,3850,3850,0
|
|
20230816,120600,3953025,3850,3850,3850,3850,0
|
|
20230816,120500,3953025,3850,3850,3850,3850,0
|
|
20230816,120400,3953025,3850,3850,3850,3850,0
|
|
20230816,120300,3953025,3850,3850,3850,3850,0
|
|
20230816,120200,3953025,3850,3850,3850,3850,0
|
|
20230816,120100,3953025,3850,3850,3850,3850,0
|
|
20230816,120000,3953025,3850,3850,3850,3850,0
|
|
20230816,115900,3953025,3850,3850,3850,3850,0
|
|
20230816,115800,3953025,3850,3850,3850,3850,0
|
|
20230816,115700,3953025,3850,3850,3850,3850,0
|
|
20230816,115600,3953025,3850,3850,3850,3850,0
|
|
20230816,115500,3953025,3850,3850,3850,3850,0
|
|
20230816,115400,3953025,3850,3850,3850,3850,0
|
|
20230816,115300,3953025,3850,3850,3850,3850,0
|
|
20230816,115200,3953025,3850,3850,3850,3850,0
|
|
20230816,115100,3953025,3850,3850,3850,3850,0
|
|
20230816,115000,3953025,3850,3850,3850,3850,5
|
|
20230816,114900,3933775,3850,3850,3850,3850,0
|
|
20230816,114800,3933775,3850,3870,3870,3850,2
|
|
20230816,114700,3926055,3870,3870,3870,3870,0
|
|
20230816,114600,3926055,3870,3870,3870,3870,0
|
|
20230816,114500,3926055,3870,3870,3870,3870,0
|
|
20230816,114400,3926055,3870,3870,3870,3870,0
|
|
20230816,114300,3926055,3870,3870,3870,3870,0
|
|
20230816,114200,3926055,3870,3870,3870,3870,1
|
|
20230816,114100,3922185,3875,3875,3875,3875,0
|
|
20230816,114000,3922185,3875,3875,3875,3875,98
|
|
20230816,113900,3542435,3875,3875,3875,3875,0
|
|
20230816,113800,3542435,3875,3875,3875,3875,0
|
|
20230816,113700,3542435,3875,3875,3875,3875,0
|
|
20230816,113600,3542435,3875,3875,3875,3875,0
|
|
20230816,113500,3542435,3875,3875,3875,3875,0
|
|
20230816,113400,3542435,3875,3875,3875,3875,0
|
|
20230816,113300,3542435,3875,3875,3875,3875,0
|
|
20230816,113200,3542435,3875,3875,3875,3875,0
|
|
20230816,113100,3542435,3875,3875,3875,3875,0
|
|
20230816,113000,3542435,3875,3875,3875,3875,0
|
|
20230816,112900,3542435,3875,3875,3875,3875,0
|
|
20230816,112800,3542435,3875,3875,3875,3875,0
|
|
20230816,112700,3542435,3875,3875,3875,3875,0
|
|
20230816,112600,3542435,3875,3875,3875,3875,0
|
|
20230816,112500,3542435,3875,3875,3875,3875,0
|
|
20230816,112400,3542435,3875,3875,3875,3875,0
|
|
20230816,112300,3542435,3875,3875,3875,3875,0
|
|
20230816,112200,3542435,3875,3875,3875,3875,0
|
|
20230816,112100,3542435,3875,3875,3875,3875,0
|
|
20230816,112000,3542435,3875,3875,3875,3875,0
|
|
20230816,111900,3542435,3875,3875,3875,3875,0
|
|
20230816,111800,3542435,3875,3875,3875,3875,0
|
|
20230816,111700,3542435,3875,3875,3875,3875,0
|
|
20230816,111600,3542435,3875,3875,3875,3875,0
|
|
20230816,111500,3542435,3875,3875,3875,3875,0
|
|
20230816,111400,3542435,3875,3875,3875,3875,0
|
|
20230816,111300,3542435,3875,3875,3875,3875,0
|
|
20230816,111200,3542435,3875,3875,3875,3875,0
|
|
20230816,111100,3542435,3875,3875,3875,3875,0
|
|
20230816,111000,3542435,3875,3875,3875,3875,0
|
|
20230816,110900,3542435,3875,3875,3875,3875,0
|
|
20230816,110800,3542435,3875,3870,3875,3860,61
|
|
20230816,110700,3306160,3880,3880,3880,3880,0
|
|
20230816,110600,3306160,3880,3880,3880,3880,0
|
|
20230816,110500,3306160,3880,3880,3880,3880,0
|
|
20230816,110400,3306160,3880,3880,3880,3880,0
|
|
20230816,110300,3306160,3880,3880,3880,3880,0
|
|
20230816,110200,3306160,3880,3880,3880,3880,0
|
|
20230816,110100,3306160,3880,3880,3880,3880,0
|
|
20230816,110000,3306160,3880,3880,3880,3880,0
|
|
20230816,105900,3306160,3880,3880,3880,3880,0
|
|
20230816,105800,3306160,3880,3880,3880,3880,0
|
|
20230816,105700,3306160,3880,3880,3880,3880,0
|
|
20230816,105600,3306160,3880,3880,3880,3880,0
|
|
20230816,105500,3306160,3880,3880,3880,3880,0
|
|
20230816,105400,3306160,3880,3880,3880,3880,0
|
|
20230816,105300,3306160,3880,3880,3880,3880,0
|
|
20230816,105200,3306160,3880,3880,3880,3880,0
|
|
20230816,105100,3306160,3880,3880,3880,3880,0
|
|
20230816,105000,3306160,3880,3880,3880,3880,0
|
|
20230816,104900,3306160,3880,3880,3880,3880,0
|
|
20230816,104800,3306160,3880,3880,3880,3880,0
|
|
20230816,104700,3306160,3880,3880,3880,3880,0
|
|
20230816,104600,3306160,3880,3880,3880,3880,0
|
|
20230816,104500,3306160,3880,3880,3880,3880,0
|
|
20230816,104400,3306160,3880,3880,3880,3880,0
|
|
20230816,104300,3306160,3880,3880,3880,3880,0
|
|
20230816,104200,3306160,3880,3880,3880,3880,0
|
|
20230816,104100,3306160,3880,3880,3880,3880,0
|
|
20230816,104000,3306160,3880,3880,3880,3880,0
|
|
20230816,103900,3306160,3880,3880,3880,3880,0
|
|
20230816,103800,3306160,3880,3880,3880,3880,0
|
|
20230816,103700,3306160,3880,3880,3880,3880,0
|
|
20230816,103600,3306160,3880,3880,3880,3880,0
|
|
20230816,103500,3306160,3880,3880,3880,3880,0
|
|
20230816,103400,3306160,3880,3880,3880,3880,0
|
|
20230816,103300,3306160,3880,3880,3880,3880,0
|
|
20230816,103200,3306160,3880,3880,3880,3880,0
|
|
20230816,103100,3306160,3880,3880,3880,3880,0
|
|
20230816,103000,3306160,3880,3880,3880,3880,0
|
|
20230816,102900,3306160,3880,3880,3880,3880,0
|
|
20230816,102800,3306160,3880,3880,3880,3880,0
|
|
20230816,102700,3306160,3880,3880,3880,3880,0
|
|
20230816,102600,3306160,3880,3880,3880,3880,0
|
|
20230816,102500,3306160,3880,3880,3880,3880,0
|
|
20230816,102400,3306160,3880,3880,3880,3880,0
|
|
20230816,102300,3306160,3880,3880,3880,3880,0
|
|
20230816,102200,3306160,3880,3880,3880,3880,0
|
|
20230816,102100,3306160,3880,3880,3880,3880,0
|
|
20230816,102000,3306160,3880,3880,3880,3880,0
|
|
20230816,101900,3306160,3880,3880,3880,3880,0
|
|
20230816,101800,3306160,3880,3880,3880,3880,0
|
|
20230816,101700,3306160,3880,3880,3880,3880,0
|
|
20230816,101600,3306160,3880,3880,3880,3880,0
|
|
20230816,101500,3306160,3880,3880,3880,3880,0
|
|
20230816,101400,3306160,3880,3880,3880,3880,0
|
|
20230816,101300,3306160,3880,3880,3880,3880,0
|
|
20230816,101200,3306160,3880,3880,3880,3880,0
|
|
20230816,101100,3306160,3880,3880,3880,3880,0
|
|
20230816,101000,3306160,3880,3880,3880,3880,0
|
|
20230816,100900,3306160,3880,3880,3880,3880,0
|
|
20230816,100800,3306160,3880,3880,3880,3880,0
|
|
20230816,100700,3306160,3880,3880,3880,3880,0
|
|
20230816,100600,3306160,3880,3880,3880,3880,0
|
|
20230816,100500,3306160,3880,3880,3880,3880,0
|
|
20230816,100400,3306160,3880,3880,3880,3880,0
|
|
20230816,100300,3306160,3880,3880,3880,3880,0
|
|
20230816,100200,3306160,3880,3880,3880,3880,0
|
|
20230816,100100,3306160,3880,3880,3880,3880,0
|
|
20230816,100000,3306160,3880,3880,3880,3880,0
|
|
20230816,095900,3306160,3880,3880,3880,3880,0
|
|
20230816,095800,3306160,3880,3880,3880,3880,0
|
|
20230816,095700,3306160,3880,3880,3880,3880,0
|
|
20230816,095600,3306160,3880,3880,3880,3880,0
|
|
20230816,095500,3306160,3880,3880,3880,3880,0
|
|
20230816,095400,3306160,3880,3880,3880,3880,0
|
|
20230816,095300,3306160,3880,3880,3880,3880,0
|
|
20230816,095200,3306160,3880,3880,3880,3880,0
|
|
20230816,095100,3306160,3880,3880,3880,3880,0
|
|
20230816,095000,3306160,3880,3880,3880,3880,0
|
|
20230816,094900,3306160,3880,3880,3880,3880,0
|
|
20230816,094800,3306160,3880,3880,3880,3880,0
|
|
20230816,094700,3306160,3880,3880,3880,3880,0
|
|
20230816,094600,3306160,3880,3880,3880,3880,0
|
|
20230816,094500,3306160,3880,3880,3880,3880,0
|
|
20230816,094400,3306160,3880,3880,3880,3880,0
|
|
20230816,094300,3306160,3880,3880,3880,3880,0
|
|
20230816,094200,3306160,3880,3880,3880,3880,0
|
|
20230816,094100,3306160,3880,3880,3880,3880,0
|
|
20230816,094000,3306160,3880,3880,3880,3880,0
|
|
20230816,093900,3306160,3880,3880,3880,3880,0
|
|
20230816,093800,3306160,3880,3880,3880,3880,7
|
|
20230816,093700,3279000,3875,3875,3875,3875,0
|
|
20230816,093600,3279000,3875,3875,3875,3875,0
|
|
20230816,093500,3279000,3875,3875,3875,3875,0
|
|
20230816,093400,3279000,3875,3875,3875,3875,0
|
|
20230816,093300,3279000,3875,3875,3875,3875,0
|
|
20230816,093200,3279000,3875,3875,3875,3875,0
|
|
20230816,093100,3279000,3875,3875,3875,3875,0
|
|
20230816,093000,3279000,3875,3875,3875,3875,0
|
|
20230816,092900,3279000,3875,3875,3875,3875,0
|
|
20230816,092800,3279000,3875,3875,3875,3875,5
|
|
20230816,092700,3259625,3880,3880,3880,3880,0
|
|
20230816,092600,3259625,3880,3880,3880,3880,0
|
|
20230816,092500,3259625,3880,3880,3880,3880,0
|
|
20230816,092400,3259625,3880,3880,3880,3880,0
|
|
20230816,092300,3259625,3880,3880,3880,3880,0
|
|
20230816,092200,3259625,3880,3880,3880,3880,0
|
|
20230816,092100,3259625,3880,3880,3880,3880,0
|
|
20230816,092000,3259625,3880,3880,3880,3880,0
|
|
20230816,091900,3259625,3880,3880,3880,3880,0
|
|
20230816,091800,3259625,3880,3880,3880,3880,0
|
|
20230816,091700,3259625,3880,3880,3880,3880,0
|
|
20230816,091600,3259625,3880,3880,3880,3880,0
|
|
20230816,091500,3259625,3880,3880,3880,3880,0
|
|
20230816,091400,3259625,3880,3880,3880,3880,0
|
|
20230816,091300,3259625,3880,3880,3880,3880,0
|
|
20230816,091200,3259625,3880,3880,3880,3880,0
|
|
20230816,091100,3259625,3880,3880,3880,3880,0
|
|
20230816,091000,3259625,3880,3880,3880,3880,0
|
|
20230816,090900,3259625,3880,3880,3880,3880,0
|
|
20230816,090800,3259625,3880,3880,3880,3880,2
|
|
20230816,090700,3251865,3945,3855,3995,3830,818
|
|
20230816,090600,3850,3850,3850,3850,3850,0
|
|
20230816,090500,3850,3850,3850,3850,3850,0
|
|
20230816,090400,3850,3850,3850,3850,3850,0
|
|
20230816,090300,3850,3850,3850,3850,3850,0
|
|
20230816,090200,3850,3850,3850,3850,3850,0
|
|
20230816,090100,3850,3850,3850,3850,3850,0
|
|
20230816,090000,3850,3850,3850,3850,3850,1
|