660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195700,1356130,3670,3670,3670,3670,81
|
|
20230821,195600,1356130,3670,3670,3670,3670,0
|
|
20230821,195500,1356130,3670,3670,3670,3670,0
|
|
20230821,195400,1356130,3670,3670,3670,3670,0
|
|
20230821,195300,1356130,3670,3670,3670,3670,0
|
|
20230821,195200,1356130,3670,3670,3670,3670,0
|
|
20230821,195100,1356130,3670,3670,3670,3670,0
|
|
20230821,195000,1356130,3670,3670,3670,3670,0
|
|
20230821,194900,1356130,3670,3670,3670,3670,0
|
|
20230821,194800,1356130,3670,3670,3670,3670,0
|
|
20230821,194700,1356130,3670,3670,3670,3670,0
|
|
20230821,194600,1356130,3670,3670,3670,3670,0
|
|
20230821,194500,1356130,3670,3670,3670,3670,0
|
|
20230821,194400,1356130,3670,3670,3670,3670,0
|
|
20230821,194300,1356130,3670,3670,3670,3670,0
|
|
20230821,194200,1356130,3670,3670,3670,3670,0
|
|
20230821,194100,1356130,3670,3670,3670,3670,0
|
|
20230821,194000,1356130,3670,3670,3670,3670,0
|
|
20230821,193900,1356130,3670,3670,3670,3670,0
|
|
20230821,193800,1356130,3670,3670,3670,3670,0
|
|
20230821,193700,1356130,3670,3670,3670,3670,0
|
|
20230821,193600,1356130,3670,3670,3670,3670,0
|
|
20230821,193500,1356130,3670,3670,3670,3670,0
|
|
20230821,193400,1356130,3670,3670,3670,3670,0
|
|
20230821,193300,1356130,3670,3670,3670,3670,0
|
|
20230821,193200,1356130,3670,3670,3670,3670,0
|
|
20230821,193100,1356130,3670,3670,3670,3670,0
|
|
20230821,193000,1356130,3670,3670,3670,3670,0
|
|
20230821,192900,1356130,3670,3670,3670,3670,0
|
|
20230821,192800,1356130,3670,3670,3670,3670,0
|
|
20230821,192700,1356130,3670,3670,3670,3670,81
|
|
20230821,192600,1356130,3670,3670,3670,3670,0
|
|
20230821,192500,1356130,3670,3670,3670,3670,0
|
|
20230821,192400,1356130,3670,3670,3670,3670,0
|
|
20230821,192300,1356130,3670,3670,3670,3670,0
|
|
20230821,192200,1356130,3670,3670,3670,3670,0
|
|
20230821,192100,1356130,3670,3670,3670,3670,0
|
|
20230821,192000,1356130,3670,3670,3670,3670,0
|
|
20230821,191900,1356130,3670,3670,3670,3670,0
|
|
20230821,191800,1356130,3670,3670,3670,3670,0
|
|
20230821,191700,1356130,3670,3670,3670,3670,0
|
|
20230821,191600,1356130,3670,3670,3670,3670,0
|
|
20230821,191500,1356130,3670,3670,3670,3670,0
|
|
20230821,191400,1356130,3670,3670,3670,3670,0
|
|
20230821,191300,1356130,3670,3670,3670,3670,0
|
|
20230821,191200,1356130,3670,3670,3670,3670,0
|
|
20230821,191100,1356130,3670,3670,3670,3670,0
|
|
20230821,191000,1356130,3670,3670,3670,3670,0
|
|
20230821,190900,1356130,3670,3670,3670,3670,0
|
|
20230821,190800,1356130,3670,3670,3670,3670,0
|
|
20230821,190700,1356130,3670,3670,3670,3670,0
|
|
20230821,190600,1356130,3670,3670,3670,3670,0
|
|
20230821,190500,1356130,3670,3670,3670,3670,0
|
|
20230821,190400,1356130,3670,3670,3670,3670,0
|
|
20230821,190300,1356130,3670,3670,3670,3670,0
|
|
20230821,190200,1356130,3670,3670,3670,3670,0
|
|
20230821,190100,1356130,3670,3670,3670,3670,0
|
|
20230821,190000,1356130,3670,3670,3670,3670,0
|
|
20230821,185900,1356130,3670,3670,3670,3670,0
|
|
20230821,185800,1356130,3670,3670,3670,3670,0
|
|
20230821,185700,1356130,3670,3670,3670,3670,81
|
|
20230821,185600,1356130,3670,3670,3670,3670,0
|
|
20230821,185500,1356130,3670,3670,3670,3670,0
|
|
20230821,185400,1356130,3670,3670,3670,3670,0
|
|
20230821,185300,1356130,3670,3670,3670,3670,0
|
|
20230821,185200,1356130,3670,3670,3670,3670,0
|
|
20230821,185100,1356130,3670,3670,3670,3670,0
|
|
20230821,185000,1356130,3670,3670,3670,3670,0
|
|
20230821,184900,1356130,3670,3670,3670,3670,0
|
|
20230821,184800,1356130,3670,3670,3670,3670,0
|
|
20230821,184700,1356130,3670,3670,3670,3670,0
|
|
20230821,184600,1356130,3670,3670,3670,3670,0
|
|
20230821,184500,1356130,3670,3670,3670,3670,0
|
|
20230821,184400,1356130,3670,3670,3670,3670,0
|
|
20230821,184300,1356130,3670,3670,3670,3670,0
|
|
20230821,184200,1356130,3670,3670,3670,3670,0
|
|
20230821,184100,1356130,3670,3670,3670,3670,0
|
|
20230821,184000,1356130,3670,3670,3670,3670,0
|
|
20230821,183900,1356130,3670,3670,3670,3670,0
|
|
20230821,183800,1356130,3670,3670,3670,3670,0
|
|
20230821,183700,1356130,3670,3670,3670,3670,0
|
|
20230821,183600,1356130,3670,3670,3670,3670,0
|
|
20230821,183500,1356130,3670,3670,3670,3670,0
|
|
20230821,183400,1356130,3670,3670,3670,3670,0
|
|
20230821,183300,1356130,3670,3670,3670,3670,0
|
|
20230821,183200,1356130,3670,3670,3670,3670,0
|
|
20230821,183100,1356130,3670,3670,3670,3670,0
|
|
20230821,183000,1356130,3670,3670,3670,3670,0
|
|
20230821,182900,1356130,3670,3670,3670,3670,0
|
|
20230821,182800,1356130,3670,3670,3670,3670,0
|
|
20230821,182700,1356130,3670,3670,3670,3670,81
|
|
20230821,182600,1356130,3670,3670,3670,3670,0
|
|
20230821,182500,1356130,3670,3670,3670,3670,0
|
|
20230821,182400,1356130,3670,3670,3670,3670,0
|
|
20230821,182300,1356130,3670,3670,3670,3670,0
|
|
20230821,182200,1356130,3670,3670,3670,3670,0
|
|
20230821,182100,1356130,3670,3670,3670,3670,0
|
|
20230821,182000,1356130,3670,3670,3670,3670,0
|
|
20230821,181900,1356130,3670,3670,3670,3670,0
|
|
20230821,181800,1356130,3670,3670,3670,3670,0
|
|
20230821,181700,1356130,3670,3670,3670,3670,0
|
|
20230821,181600,1356130,3670,3670,3670,3670,0
|
|
20230821,181500,1356130,3670,3670,3670,3670,0
|
|
20230821,181400,1356130,3670,3670,3670,3670,0
|
|
20230821,181300,1356130,3670,3670,3670,3670,0
|
|
20230821,181200,1356130,3670,3670,3670,3670,0
|
|
20230821,181100,1356130,3670,3670,3670,3670,0
|
|
20230821,181000,1356130,3670,3670,3670,3670,0
|
|
20230821,180900,1356130,3670,3670,3670,3670,0
|
|
20230821,180800,1356130,3670,3670,3670,3670,0
|
|
20230821,180700,1356130,3670,3670,3670,3670,0
|
|
20230821,180600,1356130,3670,3670,3670,3670,0
|
|
20230821,180500,1356130,3670,3670,3670,3670,0
|
|
20230821,180400,1356130,3670,3670,3670,3670,0
|
|
20230821,180300,1356130,3670,3670,3670,3670,0
|
|
20230821,180200,1356130,3670,3670,3670,3670,0
|
|
20230821,180100,1356130,3670,3670,3670,3670,0
|
|
20230821,180000,1356130,3670,3670,3670,3670,0
|
|
20230821,175900,1356130,3670,3670,3670,3670,0
|
|
20230821,175800,1356130,3670,3670,3670,3670,0
|
|
20230821,175700,1356130,3670,3670,3670,3670,81
|
|
20230821,175600,1356130,3670,3670,3670,3670,0
|
|
20230821,175500,1356130,3670,3670,3670,3670,0
|
|
20230821,175400,1356130,3670,3670,3670,3670,0
|
|
20230821,175300,1356130,3670,3670,3670,3670,0
|
|
20230821,175200,1356130,3670,3670,3670,3670,0
|
|
20230821,175100,1356130,3670,3670,3670,3670,0
|
|
20230821,175000,1356130,3670,3670,3670,3670,0
|
|
20230821,174900,1356130,3670,3670,3670,3670,0
|
|
20230821,174800,1356130,3670,3670,3670,3670,0
|
|
20230821,174700,1356130,3670,3670,3670,3670,0
|
|
20230821,174600,1356130,3670,3670,3670,3670,0
|
|
20230821,174500,1356130,3670,3670,3670,3670,0
|
|
20230821,174400,1356130,3670,3670,3670,3670,0
|
|
20230821,174300,1356130,3670,3670,3670,3670,0
|
|
20230821,174200,1356130,3670,3670,3670,3670,0
|
|
20230821,174100,1356130,3670,3670,3670,3670,0
|
|
20230821,174000,1356130,3670,3670,3670,3670,0
|
|
20230821,173900,1356130,3670,3670,3670,3670,0
|
|
20230821,173800,1356130,3670,3670,3670,3670,0
|
|
20230821,173700,1356130,3670,3670,3670,3670,0
|
|
20230821,173600,1356130,3670,3670,3670,3670,0
|
|
20230821,173500,1356130,3670,3670,3670,3670,0
|
|
20230821,173400,1356130,3670,3670,3670,3670,0
|
|
20230821,173300,1356130,3670,3670,3670,3670,0
|
|
20230821,173200,1356130,3670,3670,3670,3670,0
|
|
20230821,173100,1356130,3670,3670,3670,3670,0
|
|
20230821,173000,1356130,3670,3670,3670,3670,0
|
|
20230821,172900,1356130,3670,3670,3670,3670,0
|
|
20230821,172800,1356130,3670,3670,3670,3670,0
|
|
20230821,172700,1356130,3670,3670,3670,3670,81
|
|
20230821,172600,1356130,3670,3670,3670,3670,0
|
|
20230821,172500,1356130,3670,3670,3670,3670,0
|
|
20230821,172400,1356130,3670,3670,3670,3670,0
|
|
20230821,172300,1356130,3670,3670,3670,3670,0
|
|
20230821,172200,1356130,3670,3670,3670,3670,0
|
|
20230821,172100,1356130,3670,3670,3670,3670,0
|
|
20230821,172000,1356130,3670,3670,3670,3670,0
|
|
20230821,171900,1356130,3670,3670,3670,3670,0
|
|
20230821,171800,1356130,3670,3670,3670,3670,0
|
|
20230821,171700,1356130,3670,3670,3670,3670,0
|
|
20230821,171600,1356130,3670,3670,3670,3670,0
|
|
20230821,171500,1356130,3670,3670,3670,3670,0
|
|
20230821,171400,1356130,3670,3670,3670,3670,0
|
|
20230821,171300,1356130,3670,3670,3670,3670,0
|
|
20230821,171200,1356130,3670,3670,3670,3670,0
|
|
20230821,171100,1356130,3670,3670,3670,3670,0
|
|
20230821,171000,1356130,3670,3670,3670,3670,0
|
|
20230821,170900,1356130,3670,3670,3670,3670,0
|
|
20230821,170800,1356130,3670,3670,3670,3670,0
|
|
20230821,170700,1356130,3670,3670,3670,3670,0
|
|
20230821,170600,1356130,3670,3670,3670,3670,0
|
|
20230821,170500,1356130,3670,3670,3670,3670,0
|
|
20230821,170400,1356130,3670,3670,3670,3670,0
|
|
20230821,170300,1356130,3670,3670,3670,3670,0
|
|
20230821,170200,1356130,3670,3670,3670,3670,0
|
|
20230821,170100,1356130,3670,3670,3670,3670,0
|
|
20230821,170000,1356130,3670,3670,3670,3670,0
|
|
20230821,165900,1356130,3670,3670,3670,3670,0
|
|
20230821,165800,1356130,3670,3670,3670,3670,0
|
|
20230821,165700,1356130,3670,3670,3670,3670,81
|
|
20230821,165600,1356130,3670,3670,3670,3670,0
|
|
20230821,165500,1356130,3670,3670,3670,3670,0
|
|
20230821,165400,1356130,3670,3670,3670,3670,0
|
|
20230821,165300,1356130,3670,3670,3670,3670,0
|
|
20230821,165200,1356130,3670,3670,3670,3670,0
|
|
20230821,165100,1356130,3670,3670,3670,3670,0
|
|
20230821,165000,1356130,3670,3670,3670,3670,0
|
|
20230821,164900,1356130,3670,3670,3670,3670,0
|
|
20230821,164800,1356130,3670,3670,3670,3670,0
|
|
20230821,164700,1356130,3670,3670,3670,3670,0
|
|
20230821,164600,1356130,3670,3670,3670,3670,0
|
|
20230821,164500,1356130,3670,3670,3670,3670,0
|
|
20230821,164400,1356130,3670,3670,3670,3670,0
|
|
20230821,164300,1356130,3670,3670,3670,3670,0
|
|
20230821,164200,1356130,3670,3670,3670,3670,0
|
|
20230821,164100,1356130,3670,3670,3670,3670,0
|
|
20230821,164000,1356130,3670,3670,3670,3670,0
|
|
20230821,163900,1356130,3670,3670,3670,3670,0
|
|
20230821,163800,1356130,3670,3670,3670,3670,0
|
|
20230821,163700,1356130,3670,3670,3670,3670,0
|
|
20230821,163600,1356130,3670,3670,3670,3670,0
|
|
20230821,163500,1356130,3670,3670,3670,3670,0
|
|
20230821,163400,1356130,3670,3670,3670,3670,0
|
|
20230821,163300,1356130,3670,3670,3670,3670,0
|
|
20230821,163200,1356130,3670,3670,3670,3670,0
|
|
20230821,163100,1356130,3670,3670,3670,3670,0
|
|
20230821,163000,1356130,3670,3670,3670,3670,0
|
|
20230821,162900,1356130,3670,3670,3670,3670,0
|
|
20230821,162800,1356130,3670,3670,3670,3670,0
|
|
20230821,162700,1356130,3670,3670,3670,3670,81
|
|
20230821,162600,1356130,3670,3670,3670,3670,0
|
|
20230821,162500,1356130,3670,3670,3670,3670,0
|
|
20230821,162400,1356130,3670,3670,3670,3670,0
|
|
20230821,162300,1356130,3670,3670,3670,3670,0
|
|
20230821,162200,1356130,3670,3670,3670,3670,0
|
|
20230821,162100,1356130,3670,3670,3670,3670,0
|
|
20230821,162000,1356130,3670,3670,3670,3670,0
|
|
20230821,161900,1356130,3670,3670,3670,3670,0
|
|
20230821,161800,1356130,3670,3670,3670,3670,0
|
|
20230821,161700,1356130,3670,3670,3670,3670,0
|
|
20230821,161600,1356130,3670,3670,3670,3670,0
|
|
20230821,161500,1356130,3670,3670,3670,3670,0
|
|
20230821,161400,1356130,3670,3670,3670,3670,0
|
|
20230821,161300,1356130,3670,3670,3670,3670,0
|
|
20230821,161200,1356130,3670,3670,3670,3670,0
|
|
20230821,161100,1356130,3670,3670,3670,3670,0
|
|
20230821,161000,1356130,3670,3670,3670,3670,0
|
|
20230821,160900,1356130,3670,3670,3670,3670,0
|
|
20230821,160800,1356130,3670,3670,3670,3670,0
|
|
20230821,160700,1356130,3670,3670,3670,3670,0
|
|
20230821,160600,1356130,3670,3670,3670,3670,0
|
|
20230821,160500,1356130,3670,3670,3670,3670,0
|
|
20230821,160400,1356130,3670,3670,3670,3670,0
|
|
20230821,160300,1356130,3670,3670,3670,3670,0
|
|
20230821,160200,1356130,3670,3670,3670,3670,0
|
|
20230821,160100,1356130,3670,3670,3670,3670,0
|
|
20230821,160000,1356130,3670,3670,3670,3670,0
|
|
20230821,155900,1356130,3670,3670,3670,3670,0
|
|
20230821,155800,1356130,3670,3670,3670,3670,0
|
|
20230821,155700,1356130,3670,3670,3670,3670,81
|
|
20230821,155600,1356130,3670,3670,3670,3670,0
|
|
20230821,155500,1356130,3670,3670,3670,3670,0
|
|
20230821,155400,1356130,3670,3670,3670,3670,0
|
|
20230821,155300,1356130,3670,3670,3670,3670,0
|
|
20230821,155200,1356130,3670,3670,3670,3670,0
|
|
20230821,155100,1356130,3670,3670,3670,3670,0
|
|
20230821,155000,1356130,3670,3670,3670,3670,0
|
|
20230821,154900,1356130,3670,3670,3670,3670,0
|
|
20230821,154800,1356130,3670,3670,3670,3670,0
|
|
20230821,154700,1356130,3670,3670,3670,3670,0
|
|
20230821,154600,1356130,3670,3670,3670,3670,0
|
|
20230821,154500,1356130,3670,3670,3670,3670,0
|
|
20230821,154400,1356130,3670,3670,3670,3670,0
|
|
20230821,154300,1356130,3670,3670,3670,3670,0
|
|
20230821,154200,1356130,3670,3670,3670,3670,0
|
|
20230821,154100,1356130,3670,3670,3670,3670,0
|
|
20230821,154000,1356130,3670,3670,3670,3670,0
|
|
20230821,153900,1356130,3670,3670,3670,3670,0
|
|
20230821,153800,1356130,3670,3670,3670,3670,0
|
|
20230821,153700,1356130,3670,3670,3670,3670,0
|
|
20230821,153600,1356130,3670,3670,3670,3670,0
|
|
20230821,153500,1356130,3670,3670,3670,3670,0
|
|
20230821,153400,1356130,3670,3670,3670,3670,0
|
|
20230821,153300,1356130,3670,3670,3670,3670,0
|
|
20230821,153200,1356130,3670,3670,3670,3670,0
|
|
20230821,153100,1356130,3670,3670,3670,3670,0
|
|
20230821,153000,1356130,3670,3670,3670,3670,81
|
|
20230821,152900,1058860,3730,3730,3730,3730,0
|
|
20230821,152800,1058860,3730,3730,3730,3730,0
|
|
20230821,152700,1058860,3730,3730,3730,3730,0
|
|
20230821,152600,1058860,3730,3730,3730,3730,0
|
|
20230821,152500,1058860,3730,3730,3730,3730,0
|
|
20230821,152400,1058860,3730,3730,3730,3730,0
|
|
20230821,152300,1058860,3730,3730,3730,3730,0
|
|
20230821,152200,1058860,3730,3730,3730,3730,0
|
|
20230821,152100,1058860,3730,3730,3730,3730,0
|
|
20230821,152000,1058860,3730,3730,3730,3730,0
|
|
20230821,151900,1058860,3730,3730,3730,3730,0
|
|
20230821,151800,1058860,3730,3730,3730,3730,0
|
|
20230821,151700,1058860,3730,3730,3730,3730,0
|
|
20230821,151600,1058860,3730,3730,3730,3730,1
|
|
20230821,151500,1055130,3735,3735,3735,3735,0
|
|
20230821,151400,1055130,3735,3735,3735,3735,0
|
|
20230821,151300,1055130,3735,3735,3735,3735,0
|
|
20230821,151200,1055130,3735,3735,3735,3735,0
|
|
20230821,151100,1055130,3735,3735,3735,3735,0
|
|
20230821,151000,1055130,3735,3735,3735,3735,0
|
|
20230821,150900,1055130,3735,3735,3735,3735,0
|
|
20230821,150800,1055130,3735,3735,3735,3735,0
|
|
20230821,150700,1055130,3735,3735,3735,3735,0
|
|
20230821,150600,1055130,3735,3735,3735,3735,0
|
|
20230821,150500,1055130,3735,3735,3735,3735,0
|
|
20230821,150400,1055130,3735,3735,3735,3735,0
|
|
20230821,150300,1055130,3735,3735,3735,3735,0
|
|
20230821,150200,1055130,3735,3735,3735,3735,0
|
|
20230821,150100,1055130,3735,3735,3735,3735,0
|
|
20230821,150000,1055130,3735,3735,3735,3735,0
|
|
20230821,145900,1055130,3735,3735,3735,3735,0
|
|
20230821,145800,1055130,3735,3735,3735,3735,0
|
|
20230821,145700,1055130,3735,3735,3735,3735,0
|
|
20230821,145600,1055130,3735,3735,3735,3735,0
|
|
20230821,145500,1055130,3735,3735,3735,3735,0
|
|
20230821,145400,1055130,3735,3735,3735,3735,0
|
|
20230821,145300,1055130,3735,3735,3735,3735,0
|
|
20230821,145200,1055130,3735,3735,3735,3735,0
|
|
20230821,145100,1055130,3735,3735,3735,3735,0
|
|
20230821,145000,1055130,3735,3735,3735,3735,0
|
|
20230821,144900,1055130,3735,3735,3735,3735,0
|
|
20230821,144800,1055130,3735,3735,3735,3735,0
|
|
20230821,144700,1055130,3735,3735,3735,3735,0
|
|
20230821,144600,1055130,3735,3735,3735,3735,0
|
|
20230821,144500,1055130,3735,3735,3735,3735,0
|
|
20230821,144400,1055130,3735,3735,3735,3735,0
|
|
20230821,144300,1055130,3735,3735,3735,3735,0
|
|
20230821,144200,1055130,3735,3735,3735,3735,0
|
|
20230821,144100,1055130,3735,3735,3735,3735,0
|
|
20230821,144000,1055130,3735,3735,3735,3735,0
|
|
20230821,143900,1055130,3735,3735,3735,3735,0
|
|
20230821,143800,1055130,3735,3735,3735,3735,0
|
|
20230821,143700,1055130,3735,3735,3735,3735,0
|
|
20230821,143600,1055130,3735,3735,3735,3735,0
|
|
20230821,143500,1055130,3735,3735,3735,3735,0
|
|
20230821,143400,1055130,3735,3735,3735,3735,0
|
|
20230821,143300,1055130,3735,3735,3735,3735,0
|
|
20230821,143200,1055130,3735,3735,3735,3735,0
|
|
20230821,143100,1055130,3735,3735,3735,3735,0
|
|
20230821,143000,1055130,3735,3735,3735,3735,0
|
|
20230821,142900,1055130,3735,3735,3735,3735,0
|
|
20230821,142800,1055130,3735,3735,3735,3735,0
|
|
20230821,142700,1055130,3735,3735,3735,3735,0
|
|
20230821,142600,1055130,3735,3735,3735,3735,0
|
|
20230821,142500,1055130,3735,3735,3735,3735,0
|
|
20230821,142400,1055130,3735,3735,3735,3735,0
|
|
20230821,142300,1055130,3735,3735,3735,3735,0
|
|
20230821,142200,1055130,3735,3735,3735,3735,0
|
|
20230821,142100,1055130,3735,3735,3735,3735,0
|
|
20230821,142000,1055130,3735,3735,3735,3735,0
|
|
20230821,141900,1055130,3735,3735,3735,3735,0
|
|
20230821,141800,1055130,3735,3735,3735,3735,0
|
|
20230821,141700,1055130,3735,3735,3735,3735,0
|
|
20230821,141600,1055130,3735,3735,3735,3735,0
|
|
20230821,141500,1055130,3735,3735,3735,3735,0
|
|
20230821,141400,1055130,3735,3735,3735,3735,0
|
|
20230821,141300,1055130,3735,3735,3735,3735,0
|
|
20230821,141200,1055130,3735,3735,3735,3735,0
|
|
20230821,141100,1055130,3735,3735,3735,3735,0
|
|
20230821,141000,1055130,3735,3735,3735,3735,13
|
|
20230821,140900,1006575,3735,3735,3735,3735,7
|
|
20230821,140800,980430,3750,3750,3750,3750,0
|
|
20230821,140700,980430,3750,3750,3750,3750,0
|
|
20230821,140600,980430,3750,3750,3750,3750,0
|
|
20230821,140500,980430,3750,3750,3750,3750,0
|
|
20230821,140400,980430,3750,3750,3750,3750,0
|
|
20230821,140300,980430,3750,3750,3750,3750,0
|
|
20230821,140200,980430,3750,3750,3750,3750,0
|
|
20230821,140100,980430,3750,3750,3750,3750,0
|
|
20230821,140000,980430,3750,3750,3750,3750,0
|
|
20230821,135900,980430,3750,3750,3750,3750,0
|
|
20230821,135800,980430,3750,3750,3750,3750,0
|
|
20230821,135700,980430,3750,3750,3750,3750,0
|
|
20230821,135600,980430,3750,3750,3750,3750,0
|
|
20230821,135500,980430,3750,3750,3750,3750,0
|
|
20230821,135400,980430,3750,3750,3750,3750,0
|
|
20230821,135300,980430,3750,3750,3750,3750,0
|
|
20230821,135200,980430,3750,3750,3750,3750,0
|
|
20230821,135100,980430,3750,3750,3750,3750,0
|
|
20230821,135000,980430,3750,3750,3750,3750,0
|
|
20230821,134900,980430,3750,3750,3750,3750,0
|
|
20230821,134800,980430,3750,3750,3750,3750,0
|
|
20230821,134700,980430,3750,3750,3750,3750,0
|
|
20230821,134600,980430,3750,3750,3750,3750,0
|
|
20230821,134500,980430,3750,3750,3750,3750,0
|
|
20230821,134400,980430,3750,3750,3750,3750,0
|
|
20230821,134300,980430,3750,3750,3750,3750,0
|
|
20230821,134200,980430,3750,3750,3750,3750,0
|
|
20230821,134100,980430,3750,3750,3750,3750,0
|
|
20230821,134000,980430,3750,3750,3750,3750,0
|
|
20230821,133900,980430,3750,3750,3750,3750,0
|
|
20230821,133800,980430,3750,3750,3750,3750,0
|
|
20230821,133700,980430,3750,3750,3750,3750,0
|
|
20230821,133600,980430,3750,3750,3750,3750,0
|
|
20230821,133500,980430,3750,3750,3750,3750,0
|
|
20230821,133400,980430,3750,3750,3750,3750,0
|
|
20230821,133300,980430,3750,3750,3750,3750,0
|
|
20230821,133200,980430,3750,3750,3750,3750,0
|
|
20230821,133100,980430,3750,3750,3750,3750,0
|
|
20230821,133000,980430,3750,3750,3750,3750,0
|
|
20230821,132900,980430,3750,3750,3750,3750,0
|
|
20230821,132800,980430,3750,3750,3750,3750,0
|
|
20230821,132700,980430,3750,3750,3750,3750,0
|
|
20230821,132600,980430,3750,3750,3750,3750,0
|
|
20230821,132500,980430,3750,3750,3750,3750,0
|
|
20230821,132400,980430,3750,3750,3750,3750,0
|
|
20230821,132300,980430,3750,3750,3750,3750,0
|
|
20230821,132200,980430,3750,3750,3750,3750,0
|
|
20230821,132100,980430,3750,3750,3750,3750,0
|
|
20230821,132000,980430,3750,3750,3750,3750,0
|
|
20230821,131900,980430,3750,3750,3750,3750,0
|
|
20230821,131800,980430,3750,3750,3750,3750,0
|
|
20230821,131700,980430,3750,3750,3750,3750,0
|
|
20230821,131600,980430,3750,3750,3750,3750,0
|
|
20230821,131500,980430,3750,3750,3750,3750,0
|
|
20230821,131400,980430,3750,3750,3750,3750,0
|
|
20230821,131300,980430,3750,3750,3750,3750,0
|
|
20230821,131200,980430,3750,3750,3750,3750,0
|
|
20230821,131100,980430,3750,3750,3750,3750,0
|
|
20230821,131000,980430,3750,3750,3750,3750,0
|
|
20230821,130900,980430,3750,3750,3750,3750,0
|
|
20230821,130800,980430,3750,3750,3750,3750,0
|
|
20230821,130700,980430,3750,3750,3750,3750,0
|
|
20230821,130600,980430,3750,3750,3750,3750,0
|
|
20230821,130500,980430,3750,3750,3750,3750,0
|
|
20230821,130400,980430,3750,3750,3750,3750,2
|
|
20230821,130300,972930,3750,3750,3750,3750,0
|
|
20230821,130200,972930,3750,3750,3750,3750,0
|
|
20230821,130100,972930,3750,3750,3750,3750,0
|
|
20230821,130000,972930,3750,3750,3750,3750,0
|
|
20230821,125900,972930,3750,3750,3750,3750,0
|
|
20230821,125800,972930,3750,3750,3750,3750,0
|
|
20230821,125700,972930,3750,3750,3750,3750,0
|
|
20230821,125600,972930,3750,3750,3750,3750,0
|
|
20230821,125500,972930,3750,3750,3750,3750,0
|
|
20230821,125400,972930,3750,3750,3750,3750,0
|
|
20230821,125300,972930,3750,3750,3750,3750,0
|
|
20230821,125200,972930,3750,3750,3750,3750,0
|
|
20230821,125100,972930,3750,3750,3750,3750,0
|
|
20230821,125000,972930,3750,3750,3750,3750,0
|
|
20230821,124900,972930,3750,3750,3750,3750,0
|
|
20230821,124800,972930,3750,3750,3750,3750,0
|
|
20230821,124700,972930,3750,3750,3750,3750,0
|
|
20230821,124600,972930,3750,3750,3750,3750,0
|
|
20230821,124500,972930,3750,3750,3750,3750,0
|
|
20230821,124400,972930,3750,3750,3750,3750,0
|
|
20230821,124300,972930,3750,3750,3750,3750,0
|
|
20230821,124200,972930,3750,3750,3750,3750,26
|
|
20230821,124100,875430,3750,3750,3750,3750,0
|
|
20230821,124000,875430,3750,3750,3750,3750,0
|
|
20230821,123900,875430,3750,3750,3750,3750,0
|
|
20230821,123800,875430,3750,3750,3750,3750,0
|
|
20230821,123700,875430,3750,3750,3750,3750,1
|
|
20230821,123600,871680,3750,3750,3750,3750,0
|
|
20230821,123500,871680,3750,3750,3750,3750,0
|
|
20230821,123400,871680,3750,3750,3750,3750,0
|
|
20230821,123300,871680,3750,3750,3750,3750,0
|
|
20230821,123200,871680,3750,3750,3750,3750,0
|
|
20230821,123100,871680,3750,3750,3750,3750,0
|
|
20230821,123000,871680,3750,3750,3750,3750,0
|
|
20230821,122900,871680,3750,3750,3750,3750,0
|
|
20230821,122800,871680,3750,3750,3750,3750,0
|
|
20230821,122700,871680,3750,3750,3750,3750,0
|
|
20230821,122600,871680,3750,3750,3750,3750,0
|
|
20230821,122500,871680,3750,3750,3750,3750,0
|
|
20230821,122400,871680,3750,3750,3750,3750,0
|
|
20230821,122300,871680,3750,3750,3750,3750,0
|
|
20230821,122200,871680,3750,3750,3750,3750,0
|
|
20230821,122100,871680,3750,3750,3750,3750,0
|
|
20230821,122000,871680,3750,3750,3750,3750,0
|
|
20230821,121900,871680,3750,3750,3750,3750,0
|
|
20230821,121800,871680,3750,3750,3750,3750,0
|
|
20230821,121700,871680,3750,3750,3750,3750,0
|
|
20230821,121600,871680,3750,3750,3750,3750,0
|
|
20230821,121500,871680,3750,3750,3750,3750,0
|
|
20230821,121400,871680,3750,3750,3750,3750,0
|
|
20230821,121300,871680,3750,3750,3750,3750,0
|
|
20230821,121200,871680,3750,3750,3750,3750,0
|
|
20230821,121100,871680,3750,3750,3750,3750,0
|
|
20230821,121000,871680,3750,3750,3750,3750,0
|
|
20230821,120900,871680,3750,3750,3750,3750,0
|
|
20230821,120800,871680,3750,3750,3750,3750,0
|
|
20230821,120700,871680,3750,3750,3750,3750,0
|
|
20230821,120600,871680,3750,3750,3750,3750,0
|
|
20230821,120500,871680,3750,3750,3750,3750,0
|
|
20230821,120400,871680,3750,3750,3750,3750,0
|
|
20230821,120300,871680,3750,3750,3750,3750,0
|
|
20230821,120200,871680,3750,3750,3750,3750,0
|
|
20230821,120100,871680,3750,3750,3750,3750,0
|
|
20230821,120000,871680,3750,3750,3750,3750,0
|
|
20230821,115900,871680,3750,3750,3750,3750,0
|
|
20230821,115800,871680,3750,3750,3750,3750,0
|
|
20230821,115700,871680,3750,3750,3750,3750,0
|
|
20230821,115600,871680,3750,3750,3750,3750,0
|
|
20230821,115500,871680,3750,3750,3750,3750,0
|
|
20230821,115400,871680,3750,3750,3750,3750,0
|
|
20230821,115300,871680,3750,3750,3750,3750,0
|
|
20230821,115200,871680,3750,3750,3750,3750,0
|
|
20230821,115100,871680,3750,3750,3750,3750,0
|
|
20230821,115000,871680,3750,3750,3750,3750,0
|
|
20230821,114900,871680,3750,3750,3750,3750,0
|
|
20230821,114800,871680,3750,3750,3750,3750,0
|
|
20230821,114700,871680,3750,3750,3750,3750,0
|
|
20230821,114600,871680,3750,3750,3750,3750,0
|
|
20230821,114500,871680,3750,3750,3750,3750,0
|
|
20230821,114400,871680,3750,3750,3750,3750,0
|
|
20230821,114300,871680,3750,3750,3750,3750,0
|
|
20230821,114200,871680,3750,3750,3750,3750,0
|
|
20230821,114100,871680,3750,3750,3750,3750,0
|
|
20230821,114000,871680,3750,3750,3750,3750,0
|
|
20230821,113900,871680,3750,3750,3750,3750,0
|
|
20230821,113800,871680,3750,3750,3750,3750,0
|
|
20230821,113700,871680,3750,3750,3750,3750,0
|
|
20230821,113600,871680,3750,3750,3750,3750,0
|
|
20230821,113500,871680,3750,3750,3750,3750,0
|
|
20230821,113400,871680,3750,3750,3750,3750,0
|
|
20230821,113300,871680,3750,3750,3750,3750,0
|
|
20230821,113200,871680,3750,3750,3750,3750,0
|
|
20230821,113100,871680,3750,3750,3750,3750,0
|
|
20230821,113000,871680,3750,3750,3750,3750,0
|
|
20230821,112900,871680,3750,3750,3750,3750,0
|
|
20230821,112800,871680,3750,3750,3750,3750,0
|
|
20230821,112700,871680,3750,3750,3750,3750,0
|
|
20230821,112600,871680,3750,3750,3750,3750,0
|
|
20230821,112500,871680,3750,3750,3750,3750,0
|
|
20230821,112400,871680,3750,3750,3750,3750,0
|
|
20230821,112300,871680,3750,3750,3750,3750,0
|
|
20230821,112200,871680,3750,3750,3750,3750,0
|
|
20230821,112100,871680,3750,3750,3750,3750,0
|
|
20230821,112000,871680,3750,3750,3750,3750,0
|
|
20230821,111900,871680,3750,3750,3750,3750,0
|
|
20230821,111800,871680,3750,3750,3750,3750,0
|
|
20230821,111700,871680,3750,3750,3750,3750,0
|
|
20230821,111600,871680,3750,3750,3750,3750,0
|
|
20230821,111500,871680,3750,3750,3750,3750,0
|
|
20230821,111400,871680,3750,3750,3750,3750,0
|
|
20230821,111300,871680,3750,3750,3750,3750,0
|
|
20230821,111200,871680,3750,3750,3750,3750,0
|
|
20230821,111100,871680,3750,3750,3750,3750,4
|
|
20230821,111000,856680,3750,3750,3750,3750,0
|
|
20230821,110900,856680,3750,3750,3750,3750,0
|
|
20230821,110800,856680,3750,3750,3750,3750,0
|
|
20230821,110700,856680,3750,3750,3750,3750,0
|
|
20230821,110600,856680,3750,3750,3750,3750,0
|
|
20230821,110500,856680,3750,3750,3750,3750,0
|
|
20230821,110400,856680,3750,3750,3750,3750,0
|
|
20230821,110300,856680,3750,3750,3750,3750,0
|
|
20230821,110200,856680,3750,3750,3750,3750,0
|
|
20230821,110100,856680,3750,3750,3750,3750,0
|
|
20230821,110000,856680,3750,3750,3750,3750,0
|
|
20230821,105900,856680,3750,3750,3750,3750,0
|
|
20230821,105800,856680,3750,3750,3750,3750,8
|
|
20230821,105700,826680,3770,3770,3770,3770,0
|
|
20230821,105600,826680,3770,3770,3770,3770,0
|
|
20230821,105500,826680,3770,3770,3770,3770,0
|
|
20230821,105400,826680,3770,3770,3770,3770,0
|
|
20230821,105300,826680,3770,3770,3770,3770,0
|
|
20230821,105200,826680,3770,3770,3770,3770,0
|
|
20230821,105100,826680,3770,3770,3770,3770,0
|
|
20230821,105000,826680,3770,3770,3770,3770,0
|
|
20230821,104900,826680,3770,3770,3770,3770,0
|
|
20230821,104800,826680,3770,3770,3770,3770,0
|
|
20230821,104700,826680,3770,3770,3770,3770,0
|
|
20230821,104600,826680,3770,3770,3770,3770,0
|
|
20230821,104500,826680,3770,3770,3770,3770,0
|
|
20230821,104400,826680,3770,3770,3770,3770,0
|
|
20230821,104300,826680,3770,3770,3770,3770,0
|
|
20230821,104200,826680,3770,3770,3770,3770,0
|
|
20230821,104100,826680,3770,3770,3770,3770,1
|
|
20230821,104000,822910,3805,3805,3805,3805,0
|
|
20230821,103900,822910,3805,3805,3805,3805,0
|
|
20230821,103800,822910,3805,3805,3805,3805,0
|
|
20230821,103700,822910,3805,3805,3805,3805,0
|
|
20230821,103600,822910,3805,3805,3805,3805,0
|
|
20230821,103500,822910,3805,3805,3805,3805,0
|
|
20230821,103400,822910,3805,3805,3805,3805,0
|
|
20230821,103300,822910,3805,3805,3805,3805,0
|
|
20230821,103200,822910,3805,3805,3805,3805,0
|
|
20230821,103100,822910,3805,3805,3805,3805,0
|
|
20230821,103000,822910,3805,3805,3805,3805,0
|
|
20230821,102900,822910,3805,3805,3805,3805,0
|
|
20230821,102800,822910,3805,3770,3805,3770,4
|
|
20230821,102700,807795,3720,3720,3720,3720,0
|
|
20230821,102600,807795,3720,3720,3720,3720,0
|
|
20230821,102500,807795,3720,3720,3720,3720,0
|
|
20230821,102400,807795,3720,3720,3720,3720,0
|
|
20230821,102300,807795,3720,3720,3720,3720,0
|
|
20230821,102200,807795,3720,3720,3720,3720,0
|
|
20230821,102100,807795,3720,3720,3720,3720,0
|
|
20230821,102000,807795,3720,3720,3720,3720,0
|
|
20230821,101900,807795,3720,3730,3730,3720,100
|
|
20230821,101800,434975,3720,3720,3720,3720,0
|
|
20230821,101700,434975,3720,3720,3720,3720,0
|
|
20230821,101600,434975,3720,3720,3720,3720,0
|
|
20230821,101500,434975,3720,3720,3720,3720,0
|
|
20230821,101400,434975,3720,3720,3720,3720,0
|
|
20230821,101300,434975,3720,3720,3720,3720,0
|
|
20230821,101200,434975,3720,3720,3720,3720,0
|
|
20230821,101100,434975,3720,3750,3750,3720,19
|
|
20230821,101000,364085,3740,3740,3740,3740,0
|
|
20230821,100900,364085,3740,3740,3740,3740,0
|
|
20230821,100800,364085,3740,3740,3740,3740,0
|
|
20230821,100700,364085,3740,3740,3740,3740,0
|
|
20230821,100600,364085,3740,3740,3740,3740,0
|
|
20230821,100500,364085,3740,3740,3740,3740,0
|
|
20230821,100400,364085,3740,3740,3740,3740,0
|
|
20230821,100300,364085,3740,3740,3740,3740,0
|
|
20230821,100200,364085,3740,3740,3740,3740,0
|
|
20230821,100100,364085,3740,3740,3740,3740,0
|
|
20230821,100000,364085,3740,3740,3740,3740,0
|
|
20230821,095900,364085,3740,3740,3740,3740,0
|
|
20230821,095800,364085,3740,3740,3740,3740,0
|
|
20230821,095700,364085,3740,3740,3740,3740,0
|
|
20230821,095600,364085,3740,3740,3740,3740,0
|
|
20230821,095500,364085,3740,3740,3740,3740,0
|
|
20230821,095400,364085,3740,3740,3740,3740,0
|
|
20230821,095300,364085,3740,3740,3740,3740,0
|
|
20230821,095200,364085,3740,3740,3740,3740,0
|
|
20230821,095100,364085,3740,3740,3740,3740,0
|
|
20230821,095000,364085,3740,3740,3740,3740,0
|
|
20230821,094900,364085,3740,3740,3740,3740,0
|
|
20230821,094800,364085,3740,3740,3740,3740,0
|
|
20230821,094700,364085,3740,3740,3740,3740,0
|
|
20230821,094600,364085,3740,3740,3740,3740,0
|
|
20230821,094500,364085,3740,3740,3740,3740,0
|
|
20230821,094400,364085,3740,3740,3740,3740,1
|
|
20230821,094300,360345,3740,3740,3740,3740,1
|
|
20230821,094200,356605,3740,3740,3740,3740,0
|
|
20230821,094100,356605,3740,3740,3740,3740,24
|
|
20230821,094000,266845,3740,3740,3740,3740,0
|
|
20230821,093900,266845,3740,3740,3740,3740,0
|
|
20230821,093800,266845,3740,3740,3740,3740,0
|
|
20230821,093700,266845,3740,3740,3740,3740,0
|
|
20230821,093600,266845,3740,3740,3740,3740,7
|
|
20230821,093500,240665,3820,3820,3820,3820,0
|
|
20230821,093400,240665,3820,3820,3820,3820,0
|
|
20230821,093300,240665,3820,3820,3820,3820,7
|
|
20230821,093200,213925,3735,3735,3735,3735,0
|
|
20230821,093100,213925,3735,3735,3735,3735,0
|
|
20230821,093000,213925,3735,3735,3735,3735,0
|
|
20230821,092900,213925,3735,3735,3735,3735,0
|
|
20230821,092800,213925,3735,3735,3735,3735,0
|
|
20230821,092700,213925,3735,3735,3735,3735,0
|
|
20230821,092600,213925,3735,3735,3735,3735,0
|
|
20230821,092500,213925,3735,3735,3735,3735,0
|
|
20230821,092400,213925,3735,3735,3735,3735,0
|
|
20230821,092300,213925,3735,3735,3735,3735,0
|
|
20230821,092200,213925,3735,3735,3735,3735,0
|
|
20230821,092100,213925,3735,3735,3735,3735,0
|
|
20230821,092000,213925,3735,3735,3735,3735,0
|
|
20230821,091900,213925,3735,3735,3735,3735,0
|
|
20230821,091800,213925,3735,3735,3735,3735,10
|
|
20230821,091700,176575,3820,3820,3820,3820,0
|
|
20230821,091600,176575,3820,3820,3820,3820,1
|
|
20230821,091500,172755,3825,3825,3825,3825,0
|
|
20230821,091400,172755,3825,3825,3825,3825,0
|
|
20230821,091300,172755,3825,3825,3825,3825,0
|
|
20230821,091200,172755,3825,3825,3825,3825,3
|
|
20230821,091100,161280,3840,3840,3840,3840,0
|
|
20230821,091000,161280,3840,3840,3840,3840,0
|
|
20230821,090900,161280,3840,3840,3840,3840,0
|
|
20230821,090800,161280,3840,3840,3840,3840,0
|
|
20230821,090700,161280,3840,3840,3840,3840,0
|
|
20230821,090600,161280,3840,3840,3840,3840,0
|
|
20230821,090500,161280,3840,3840,3840,3840,0
|
|
20230821,090400,161280,3840,3840,3840,3840,0
|
|
20230821,090300,161280,3840,3840,3840,3840,0
|
|
20230821,090200,161280,3840,3840,3840,3840,0
|
|
20230821,090100,161280,3840,3840,3840,3840,0
|
|
20230821,090000,161280,3840,3840,3840,3840,42
|