662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195900,4873930,3745,3745,3745,3745,1
|
|
20230824,195800,4873930,3745,3745,3745,3745,0
|
|
20230824,195700,4873930,3745,3745,3745,3745,0
|
|
20230824,195600,4873930,3745,3745,3745,3745,0
|
|
20230824,195500,4873930,3745,3745,3745,3745,0
|
|
20230824,195400,4873930,3745,3745,3745,3745,0
|
|
20230824,195300,4873930,3745,3745,3745,3745,0
|
|
20230824,195200,4873930,3745,3745,3745,3745,0
|
|
20230824,195100,4873930,3745,3745,3745,3745,0
|
|
20230824,195000,4873930,3745,3745,3745,3745,0
|
|
20230824,194900,4873930,3745,3745,3745,3745,0
|
|
20230824,194800,4873930,3745,3745,3745,3745,0
|
|
20230824,194700,4873930,3745,3745,3745,3745,0
|
|
20230824,194600,4873930,3745,3745,3745,3745,0
|
|
20230824,194500,4873930,3745,3745,3745,3745,0
|
|
20230824,194400,4873930,3745,3745,3745,3745,0
|
|
20230824,194300,4873930,3745,3745,3745,3745,0
|
|
20230824,194200,4873930,3745,3745,3745,3745,0
|
|
20230824,194100,4873930,3745,3745,3745,3745,0
|
|
20230824,194000,4873930,3745,3745,3745,3745,0
|
|
20230824,193900,4873930,3745,3745,3745,3745,0
|
|
20230824,193800,4873930,3745,3745,3745,3745,0
|
|
20230824,193700,4873930,3745,3745,3745,3745,0
|
|
20230824,193600,4873930,3745,3745,3745,3745,0
|
|
20230824,193500,4873930,3745,3745,3745,3745,0
|
|
20230824,193400,4873930,3745,3745,3745,3745,0
|
|
20230824,193300,4873930,3745,3745,3745,3745,0
|
|
20230824,193200,4873930,3745,3745,3745,3745,0
|
|
20230824,193100,4873930,3745,3745,3745,3745,0
|
|
20230824,193000,4873930,3745,3745,3745,3745,0
|
|
20230824,192900,4873930,3745,3745,3745,3745,1
|
|
20230824,192800,4873930,3745,3745,3745,3745,0
|
|
20230824,192700,4873930,3745,3745,3745,3745,0
|
|
20230824,192600,4873930,3745,3745,3745,3745,0
|
|
20230824,192500,4873930,3745,3745,3745,3745,0
|
|
20230824,192400,4873930,3745,3745,3745,3745,0
|
|
20230824,192300,4873930,3745,3745,3745,3745,0
|
|
20230824,192200,4873930,3745,3745,3745,3745,0
|
|
20230824,192100,4873930,3745,3745,3745,3745,0
|
|
20230824,192000,4873930,3745,3745,3745,3745,0
|
|
20230824,191900,4873930,3745,3745,3745,3745,0
|
|
20230824,191800,4873930,3745,3745,3745,3745,0
|
|
20230824,191700,4873930,3745,3745,3745,3745,0
|
|
20230824,191600,4873930,3745,3745,3745,3745,0
|
|
20230824,191500,4873930,3745,3745,3745,3745,0
|
|
20230824,191400,4873930,3745,3745,3745,3745,0
|
|
20230824,191300,4873930,3745,3745,3745,3745,0
|
|
20230824,191200,4873930,3745,3745,3745,3745,0
|
|
20230824,191100,4873930,3745,3745,3745,3745,0
|
|
20230824,191000,4873930,3745,3745,3745,3745,0
|
|
20230824,190900,4873930,3745,3745,3745,3745,0
|
|
20230824,190800,4873930,3745,3745,3745,3745,0
|
|
20230824,190700,4873930,3745,3745,3745,3745,0
|
|
20230824,190600,4873930,3745,3745,3745,3745,0
|
|
20230824,190500,4873930,3745,3745,3745,3745,0
|
|
20230824,190400,4873930,3745,3745,3745,3745,0
|
|
20230824,190300,4873930,3745,3745,3745,3745,0
|
|
20230824,190200,4873930,3745,3745,3745,3745,0
|
|
20230824,190100,4873930,3745,3745,3745,3745,0
|
|
20230824,190000,4873930,3745,3745,3745,3745,0
|
|
20230824,185900,4873930,3745,3745,3745,3745,1
|
|
20230824,185800,4873930,3745,3745,3745,3745,0
|
|
20230824,185700,4873930,3745,3745,3745,3745,0
|
|
20230824,185600,4873930,3745,3745,3745,3745,0
|
|
20230824,185500,4873930,3745,3745,3745,3745,0
|
|
20230824,185400,4873930,3745,3745,3745,3745,0
|
|
20230824,185300,4873930,3745,3745,3745,3745,0
|
|
20230824,185200,4873930,3745,3745,3745,3745,0
|
|
20230824,185100,4873930,3745,3745,3745,3745,0
|
|
20230824,185000,4873930,3745,3745,3745,3745,0
|
|
20230824,184900,4873930,3745,3745,3745,3745,0
|
|
20230824,184800,4873930,3745,3745,3745,3745,0
|
|
20230824,184700,4873930,3745,3745,3745,3745,0
|
|
20230824,184600,4873930,3745,3745,3745,3745,0
|
|
20230824,184500,4873930,3745,3745,3745,3745,0
|
|
20230824,184400,4873930,3745,3745,3745,3745,0
|
|
20230824,184300,4873930,3745,3745,3745,3745,0
|
|
20230824,184200,4873930,3745,3745,3745,3745,0
|
|
20230824,184100,4873930,3745,3745,3745,3745,0
|
|
20230824,184000,4873930,3745,3745,3745,3745,0
|
|
20230824,183900,4873930,3745,3745,3745,3745,0
|
|
20230824,183800,4873930,3745,3745,3745,3745,0
|
|
20230824,183700,4873930,3745,3745,3745,3745,0
|
|
20230824,183600,4873930,3745,3745,3745,3745,0
|
|
20230824,183500,4873930,3745,3745,3745,3745,0
|
|
20230824,183400,4873930,3745,3745,3745,3745,0
|
|
20230824,183300,4873930,3745,3745,3745,3745,0
|
|
20230824,183200,4873930,3745,3745,3745,3745,0
|
|
20230824,183100,4873930,3745,3745,3745,3745,0
|
|
20230824,183000,4873930,3745,3745,3745,3745,0
|
|
20230824,182900,4873930,3745,3745,3745,3745,1
|
|
20230824,182800,4873930,3745,3745,3745,3745,0
|
|
20230824,182700,4873930,3745,3745,3745,3745,0
|
|
20230824,182600,4873930,3745,3745,3745,3745,0
|
|
20230824,182500,4873930,3745,3745,3745,3745,0
|
|
20230824,182400,4873930,3745,3745,3745,3745,0
|
|
20230824,182300,4873930,3745,3745,3745,3745,0
|
|
20230824,182200,4873930,3745,3745,3745,3745,0
|
|
20230824,182100,4873930,3745,3745,3745,3745,0
|
|
20230824,182000,4873930,3745,3745,3745,3745,0
|
|
20230824,181900,4873930,3745,3745,3745,3745,0
|
|
20230824,181800,4873930,3745,3745,3745,3745,0
|
|
20230824,181700,4873930,3745,3745,3745,3745,0
|
|
20230824,181600,4873930,3745,3745,3745,3745,0
|
|
20230824,181500,4873930,3745,3745,3745,3745,0
|
|
20230824,181400,4873930,3745,3745,3745,3745,0
|
|
20230824,181300,4873930,3745,3745,3745,3745,0
|
|
20230824,181200,4873930,3745,3745,3745,3745,0
|
|
20230824,181100,4873930,3745,3745,3745,3745,0
|
|
20230824,181000,4873930,3745,3745,3745,3745,0
|
|
20230824,180900,4873930,3745,3745,3745,3745,0
|
|
20230824,180800,4873930,3745,3745,3745,3745,0
|
|
20230824,180700,4873930,3745,3745,3745,3745,0
|
|
20230824,180600,4873930,3745,3745,3745,3745,0
|
|
20230824,180500,4873930,3745,3745,3745,3745,0
|
|
20230824,180400,4873930,3745,3745,3745,3745,0
|
|
20230824,180300,4873930,3745,3745,3745,3745,0
|
|
20230824,180200,4873930,3745,3745,3745,3745,0
|
|
20230824,180100,4873930,3745,3745,3745,3745,0
|
|
20230824,180000,4873930,3745,3745,3745,3745,0
|
|
20230824,175900,4873930,3745,3745,3745,3745,1
|
|
20230824,175800,4873930,3745,3745,3745,3745,0
|
|
20230824,175700,4873930,3745,3745,3745,3745,0
|
|
20230824,175600,4873930,3745,3745,3745,3745,0
|
|
20230824,175500,4873930,3745,3745,3745,3745,0
|
|
20230824,175400,4873930,3745,3745,3745,3745,0
|
|
20230824,175300,4873930,3745,3745,3745,3745,0
|
|
20230824,175200,4873930,3745,3745,3745,3745,0
|
|
20230824,175100,4873930,3745,3745,3745,3745,0
|
|
20230824,175000,4873930,3745,3745,3745,3745,0
|
|
20230824,174900,4873930,3745,3745,3745,3745,0
|
|
20230824,174800,4873930,3745,3745,3745,3745,0
|
|
20230824,174700,4873930,3745,3745,3745,3745,0
|
|
20230824,174600,4873930,3745,3745,3745,3745,0
|
|
20230824,174500,4873930,3745,3745,3745,3745,0
|
|
20230824,174400,4873930,3745,3745,3745,3745,0
|
|
20230824,174300,4873930,3745,3745,3745,3745,0
|
|
20230824,174200,4873930,3745,3745,3745,3745,0
|
|
20230824,174100,4873930,3745,3745,3745,3745,0
|
|
20230824,174000,4873930,3745,3745,3745,3745,0
|
|
20230824,173900,4873930,3745,3745,3745,3745,0
|
|
20230824,173800,4873930,3745,3745,3745,3745,0
|
|
20230824,173700,4873930,3745,3745,3745,3745,0
|
|
20230824,173600,4873930,3745,3745,3745,3745,0
|
|
20230824,173500,4873930,3745,3745,3745,3745,0
|
|
20230824,173400,4873930,3745,3745,3745,3745,0
|
|
20230824,173300,4873930,3745,3745,3745,3745,0
|
|
20230824,173200,4873930,3745,3745,3745,3745,0
|
|
20230824,173100,4873930,3745,3745,3745,3745,0
|
|
20230824,173000,4873930,3745,3745,3745,3745,0
|
|
20230824,172900,4873930,3745,3745,3745,3745,1
|
|
20230824,172800,4873930,3745,3745,3745,3745,0
|
|
20230824,172700,4873930,3745,3745,3745,3745,0
|
|
20230824,172600,4873930,3745,3745,3745,3745,0
|
|
20230824,172500,4873930,3745,3745,3745,3745,0
|
|
20230824,172400,4873930,3745,3745,3745,3745,0
|
|
20230824,172300,4873930,3745,3745,3745,3745,0
|
|
20230824,172200,4873930,3745,3745,3745,3745,0
|
|
20230824,172100,4873930,3745,3745,3745,3745,0
|
|
20230824,172000,4873930,3745,3745,3745,3745,0
|
|
20230824,171900,4873930,3745,3745,3745,3745,0
|
|
20230824,171800,4873930,3745,3745,3745,3745,0
|
|
20230824,171700,4873930,3745,3745,3745,3745,0
|
|
20230824,171600,4873930,3745,3745,3745,3745,0
|
|
20230824,171500,4873930,3745,3745,3745,3745,0
|
|
20230824,171400,4873930,3745,3745,3745,3745,0
|
|
20230824,171300,4873930,3745,3745,3745,3745,0
|
|
20230824,171200,4873930,3745,3745,3745,3745,0
|
|
20230824,171100,4873930,3745,3745,3745,3745,0
|
|
20230824,171000,4873930,3745,3745,3745,3745,0
|
|
20230824,170900,4873930,3745,3745,3745,3745,0
|
|
20230824,170800,4873930,3745,3745,3745,3745,0
|
|
20230824,170700,4873930,3745,3745,3745,3745,0
|
|
20230824,170600,4873930,3745,3745,3745,3745,0
|
|
20230824,170500,4873930,3745,3745,3745,3745,0
|
|
20230824,170400,4873930,3745,3745,3745,3745,0
|
|
20230824,170300,4873930,3745,3745,3745,3745,0
|
|
20230824,170200,4873930,3745,3745,3745,3745,0
|
|
20230824,170100,4873930,3745,3745,3745,3745,0
|
|
20230824,170000,4873930,3745,3745,3745,3745,0
|
|
20230824,165900,4873930,3745,3745,3745,3745,1
|
|
20230824,165800,4873930,3745,3745,3745,3745,0
|
|
20230824,165700,4873930,3745,3745,3745,3745,0
|
|
20230824,165600,4873930,3745,3745,3745,3745,0
|
|
20230824,165500,4873930,3745,3745,3745,3745,0
|
|
20230824,165400,4873930,3745,3745,3745,3745,0
|
|
20230824,165300,4873930,3745,3745,3745,3745,0
|
|
20230824,165200,4873930,3745,3745,3745,3745,0
|
|
20230824,165100,4873930,3745,3745,3745,3745,0
|
|
20230824,165000,4873930,3745,3745,3745,3745,0
|
|
20230824,164900,4873930,3745,3745,3745,3745,0
|
|
20230824,164800,4873930,3745,3745,3745,3745,0
|
|
20230824,164700,4873930,3745,3745,3745,3745,0
|
|
20230824,164600,4873930,3745,3745,3745,3745,0
|
|
20230824,164500,4873930,3745,3745,3745,3745,0
|
|
20230824,164400,4873930,3745,3745,3745,3745,0
|
|
20230824,164300,4873930,3745,3745,3745,3745,0
|
|
20230824,164200,4873930,3745,3745,3745,3745,0
|
|
20230824,164100,4873930,3745,3745,3745,3745,0
|
|
20230824,164000,4873930,3745,3745,3745,3745,0
|
|
20230824,163900,4873930,3745,3745,3745,3745,0
|
|
20230824,163800,4873930,3745,3745,3745,3745,0
|
|
20230824,163700,4873930,3745,3745,3745,3745,0
|
|
20230824,163600,4873930,3745,3745,3745,3745,0
|
|
20230824,163500,4873930,3745,3745,3745,3745,0
|
|
20230824,163400,4873930,3745,3745,3745,3745,0
|
|
20230824,163300,4873930,3745,3745,3745,3745,0
|
|
20230824,163200,4873930,3745,3745,3745,3745,0
|
|
20230824,163100,4873930,3745,3745,3745,3745,0
|
|
20230824,163000,4873930,3745,3745,3745,3745,0
|
|
20230824,162900,4873930,3745,3745,3745,3745,1
|
|
20230824,162800,4873930,3745,3745,3745,3745,0
|
|
20230824,162700,4873930,3745,3745,3745,3745,0
|
|
20230824,162600,4873930,3745,3745,3745,3745,0
|
|
20230824,162500,4873930,3745,3745,3745,3745,0
|
|
20230824,162400,4873930,3745,3745,3745,3745,0
|
|
20230824,162300,4873930,3745,3745,3745,3745,0
|
|
20230824,162200,4873930,3745,3745,3745,3745,0
|
|
20230824,162100,4873930,3745,3745,3745,3745,0
|
|
20230824,162000,4873930,3745,3745,3745,3745,0
|
|
20230824,161900,4873930,3745,3745,3745,3745,0
|
|
20230824,161800,4873930,3745,3745,3745,3745,0
|
|
20230824,161700,4873930,3745,3745,3745,3745,0
|
|
20230824,161600,4873930,3745,3745,3745,3745,0
|
|
20230824,161500,4873930,3745,3745,3745,3745,0
|
|
20230824,161400,4873930,3745,3745,3745,3745,0
|
|
20230824,161300,4873930,3745,3745,3745,3745,0
|
|
20230824,161200,4873930,3745,3745,3745,3745,0
|
|
20230824,161100,4873930,3745,3745,3745,3745,0
|
|
20230824,161000,4873930,3745,3745,3745,3745,0
|
|
20230824,160900,4873930,3745,3745,3745,3745,0
|
|
20230824,160800,4873930,3745,3745,3745,3745,0
|
|
20230824,160700,4873930,3745,3745,3745,3745,0
|
|
20230824,160600,4873930,3745,3745,3745,3745,0
|
|
20230824,160500,4873930,3745,3745,3745,3745,0
|
|
20230824,160400,4873930,3745,3745,3745,3745,0
|
|
20230824,160300,4873930,3745,3745,3745,3745,0
|
|
20230824,160200,4873930,3745,3745,3745,3745,0
|
|
20230824,160100,4873930,3745,3745,3745,3745,0
|
|
20230824,160000,4873930,3745,3745,3745,3745,0
|
|
20230824,155900,4873930,3745,3745,3745,3745,1
|
|
20230824,155800,4873930,3745,3745,3745,3745,0
|
|
20230824,155700,4873930,3745,3745,3745,3745,0
|
|
20230824,155600,4873930,3745,3745,3745,3745,0
|
|
20230824,155500,4873930,3745,3745,3745,3745,0
|
|
20230824,155400,4873930,3745,3745,3745,3745,0
|
|
20230824,155300,4873930,3745,3745,3745,3745,0
|
|
20230824,155200,4873930,3745,3745,3745,3745,0
|
|
20230824,155100,4873930,3745,3745,3745,3745,0
|
|
20230824,155000,4873930,3745,3745,3745,3745,0
|
|
20230824,154900,4873930,3745,3745,3745,3745,0
|
|
20230824,154800,4873930,3745,3745,3745,3745,0
|
|
20230824,154700,4873930,3745,3745,3745,3745,0
|
|
20230824,154600,4873930,3745,3745,3745,3745,0
|
|
20230824,154500,4873930,3745,3745,3745,3745,0
|
|
20230824,154400,4873930,3745,3745,3745,3745,0
|
|
20230824,154300,4873930,3745,3745,3745,3745,0
|
|
20230824,154200,4873930,3745,3745,3745,3745,0
|
|
20230824,154100,4873930,3745,3745,3745,3745,0
|
|
20230824,154000,4873930,3745,3745,3745,3745,0
|
|
20230824,153900,4873930,3745,3745,3745,3745,0
|
|
20230824,153800,4873930,3745,3745,3745,3745,0
|
|
20230824,153700,4873930,3745,3745,3745,3745,0
|
|
20230824,153600,4873930,3745,3745,3745,3745,0
|
|
20230824,153500,4873930,3745,3745,3745,3745,0
|
|
20230824,153400,4873930,3745,3745,3745,3745,0
|
|
20230824,153300,4873930,3745,3745,3745,3745,0
|
|
20230824,153200,4873930,3745,3745,3745,3745,0
|
|
20230824,153100,4873930,3745,3745,3745,3745,0
|
|
20230824,153000,4873930,3745,3745,3745,3745,1
|
|
20230824,152900,4870185,3745,3745,3745,3745,0
|
|
20230824,152800,4870185,3745,3745,3745,3745,0
|
|
20230824,152700,4870185,3745,3745,3745,3745,0
|
|
20230824,152600,4870185,3745,3745,3745,3745,0
|
|
20230824,152500,4870185,3745,3745,3745,3745,0
|
|
20230824,152400,4870185,3745,3745,3745,3745,0
|
|
20230824,152300,4870185,3745,3745,3745,3745,0
|
|
20230824,152200,4870185,3745,3745,3745,3745,0
|
|
20230824,152100,4870185,3745,3745,3745,3745,0
|
|
20230824,152000,4870185,3745,3745,3745,3745,0
|
|
20230824,151900,4870185,3745,3745,3745,3745,0
|
|
20230824,151800,4870185,3745,3745,3745,3745,0
|
|
20230824,151700,4870185,3745,3745,3745,3745,0
|
|
20230824,151600,4870185,3745,3745,3745,3745,0
|
|
20230824,151500,4870185,3745,3745,3745,3745,0
|
|
20230824,151400,4870185,3745,3745,3745,3745,0
|
|
20230824,151300,4870185,3745,3745,3745,3745,0
|
|
20230824,151200,4870185,3745,3745,3745,3745,0
|
|
20230824,151100,4870185,3745,3745,3745,3745,0
|
|
20230824,151000,4870185,3745,3745,3745,3745,0
|
|
20230824,150900,4870185,3745,3745,3745,3745,0
|
|
20230824,150800,4870185,3745,3745,3745,3745,0
|
|
20230824,150700,4870185,3745,3745,3745,3745,0
|
|
20230824,150600,4870185,3745,3745,3745,3745,0
|
|
20230824,150500,4870185,3745,3745,3745,3745,0
|
|
20230824,150400,4870185,3745,3745,3745,3745,0
|
|
20230824,150300,4870185,3745,3745,3745,3745,0
|
|
20230824,150200,4870185,3745,3745,3745,3745,0
|
|
20230824,150100,4870185,3745,3745,3745,3745,1
|
|
20230824,150000,4866440,3745,3745,3745,3745,0
|
|
20230824,145900,4866440,3745,3745,3745,3745,0
|
|
20230824,145800,4866440,3745,3745,3745,3745,0
|
|
20230824,145700,4866440,3745,3745,3745,3745,0
|
|
20230824,145600,4866440,3745,3745,3745,3745,0
|
|
20230824,145500,4866440,3745,3745,3745,3745,0
|
|
20230824,145400,4866440,3745,3745,3745,3745,0
|
|
20230824,145300,4866440,3745,3740,3745,3740,2
|
|
20230824,145200,4858955,3745,3745,3745,3745,0
|
|
20230824,145100,4858955,3745,3745,3745,3745,0
|
|
20230824,145000,4858955,3745,3745,3745,3745,0
|
|
20230824,144900,4858955,3745,3745,3745,3745,0
|
|
20230824,144800,4858955,3745,3695,3745,3690,219
|
|
20230824,144700,4048200,3695,3695,3695,3695,0
|
|
20230824,144600,4048200,3695,3695,3695,3695,0
|
|
20230824,144500,4048200,3695,3695,3695,3695,0
|
|
20230824,144400,4048200,3695,3695,3695,3695,0
|
|
20230824,144300,4048200,3695,3695,3695,3695,0
|
|
20230824,144200,4048200,3695,3695,3695,3695,0
|
|
20230824,144100,4048200,3695,3695,3695,3695,0
|
|
20230824,144000,4048200,3695,3695,3695,3695,0
|
|
20230824,143900,4048200,3695,3695,3695,3695,0
|
|
20230824,143800,4048200,3695,3695,3695,3695,0
|
|
20230824,143700,4048200,3695,3695,3695,3695,0
|
|
20230824,143600,4048200,3695,3695,3695,3695,0
|
|
20230824,143500,4048200,3695,3695,3695,3695,0
|
|
20230824,143400,4048200,3695,3695,3695,3695,0
|
|
20230824,143300,4048200,3695,3695,3695,3695,0
|
|
20230824,143200,4048200,3695,3695,3695,3695,0
|
|
20230824,143100,4048200,3695,3695,3695,3695,0
|
|
20230824,143000,4048200,3695,3695,3695,3695,0
|
|
20230824,142900,4048200,3695,3695,3695,3695,0
|
|
20230824,142800,4048200,3695,3695,3695,3695,0
|
|
20230824,142700,4048200,3695,3695,3695,3695,0
|
|
20230824,142600,4048200,3695,3695,3695,3695,0
|
|
20230824,142500,4048200,3695,3695,3695,3695,0
|
|
20230824,142400,4048200,3695,3695,3695,3695,0
|
|
20230824,142300,4048200,3695,3695,3695,3695,0
|
|
20230824,142200,4048200,3695,3695,3695,3695,0
|
|
20230824,142100,4048200,3695,3695,3695,3695,0
|
|
20230824,142000,4048200,3695,3695,3695,3695,0
|
|
20230824,141900,4048200,3695,3695,3695,3695,0
|
|
20230824,141800,4048200,3695,3695,3695,3695,0
|
|
20230824,141700,4048200,3695,3695,3695,3695,0
|
|
20230824,141600,4048200,3695,3695,3695,3695,0
|
|
20230824,141500,4048200,3695,3695,3695,3695,0
|
|
20230824,141400,4048200,3695,3695,3695,3695,0
|
|
20230824,141300,4048200,3695,3695,3695,3695,1
|
|
20230824,141200,4044505,3620,3620,3620,3620,0
|
|
20230824,141100,4044505,3620,3655,3655,3620,64
|
|
20230824,141000,3811450,3700,3690,3700,3690,100
|
|
20230824,140900,3441660,3700,3700,3700,3700,0
|
|
20230824,140800,3441660,3700,3700,3700,3700,0
|
|
20230824,140700,3441660,3700,3700,3700,3700,0
|
|
20230824,140600,3441660,3700,3700,3700,3700,0
|
|
20230824,140500,3441660,3700,3700,3700,3700,0
|
|
20230824,140400,3441660,3700,3700,3700,3700,0
|
|
20230824,140300,3441660,3700,3700,3700,3700,0
|
|
20230824,140200,3441660,3700,3700,3700,3700,0
|
|
20230824,140100,3441660,3700,3700,3700,3700,0
|
|
20230824,140000,3441660,3700,3700,3700,3700,0
|
|
20230824,135900,3441660,3700,3700,3700,3700,0
|
|
20230824,135800,3441660,3700,3700,3700,3700,0
|
|
20230824,135700,3441660,3700,3700,3700,3700,0
|
|
20230824,135600,3441660,3700,3700,3700,3700,0
|
|
20230824,135500,3441660,3700,3700,3700,3700,0
|
|
20230824,135400,3441660,3700,3700,3700,3700,0
|
|
20230824,135300,3441660,3700,3700,3700,3700,0
|
|
20230824,135200,3441660,3700,3700,3700,3700,0
|
|
20230824,135100,3441660,3700,3700,3700,3700,0
|
|
20230824,135000,3441660,3700,3700,3700,3700,0
|
|
20230824,134900,3441660,3700,3700,3700,3700,0
|
|
20230824,134800,3441660,3700,3700,3700,3700,0
|
|
20230824,134700,3441660,3700,3700,3700,3700,0
|
|
20230824,134600,3441660,3700,3700,3700,3700,0
|
|
20230824,134500,3441660,3700,3700,3700,3700,0
|
|
20230824,134400,3441660,3700,3700,3700,3700,0
|
|
20230824,134300,3441660,3700,3700,3700,3700,0
|
|
20230824,134200,3441660,3700,3700,3700,3700,0
|
|
20230824,134100,3441660,3700,3700,3700,3700,0
|
|
20230824,134000,3441660,3700,3700,3700,3700,0
|
|
20230824,133900,3441660,3700,3700,3700,3700,0
|
|
20230824,133800,3441660,3700,3700,3700,3700,0
|
|
20230824,133700,3441660,3700,3700,3700,3700,0
|
|
20230824,133600,3441660,3700,3700,3700,3700,0
|
|
20230824,133500,3441660,3700,3700,3700,3700,0
|
|
20230824,133400,3441660,3700,3700,3700,3700,0
|
|
20230824,133300,3441660,3700,3700,3700,3700,0
|
|
20230824,133200,3441660,3700,3700,3700,3700,0
|
|
20230824,133100,3441660,3700,3700,3700,3700,0
|
|
20230824,133000,3441660,3700,3700,3700,3700,0
|
|
20230824,132900,3441660,3700,3700,3700,3700,0
|
|
20230824,132800,3441660,3700,3700,3700,3700,0
|
|
20230824,132700,3441660,3700,3700,3700,3700,0
|
|
20230824,132600,3441660,3700,3700,3700,3700,0
|
|
20230824,132500,3441660,3700,3700,3700,3700,0
|
|
20230824,132400,3441660,3700,3700,3700,3700,0
|
|
20230824,132300,3441660,3700,3700,3700,3700,0
|
|
20230824,132200,3441660,3700,3695,3700,3695,10
|
|
20230824,132100,3404665,3700,3700,3700,3700,0
|
|
20230824,132000,3404665,3700,3655,3700,3655,48
|
|
20230824,131900,3229105,3655,3655,3655,3655,0
|
|
20230824,131800,3229105,3655,3655,3655,3655,0
|
|
20230824,131700,3229105,3655,3655,3655,3655,0
|
|
20230824,131600,3229105,3655,3655,3655,3655,0
|
|
20230824,131500,3229105,3655,3655,3655,3655,130
|
|
20230824,131400,2753955,3650,3650,3650,3650,0
|
|
20230824,131300,2753955,3650,3650,3650,3650,0
|
|
20230824,131200,2753955,3650,3650,3650,3650,0
|
|
20230824,131100,2753955,3650,3650,3650,3650,0
|
|
20230824,131000,2753955,3650,3650,3650,3650,0
|
|
20230824,130900,2753955,3650,3650,3650,3650,0
|
|
20230824,130800,2753955,3650,3650,3650,3650,0
|
|
20230824,130700,2753955,3650,3650,3650,3650,0
|
|
20230824,130600,2753955,3650,3650,3650,3650,0
|
|
20230824,130500,2753955,3650,3650,3650,3650,0
|
|
20230824,130400,2753955,3650,3650,3650,3650,0
|
|
20230824,130300,2753955,3650,3650,3650,3650,0
|
|
20230824,130200,2753955,3650,3650,3650,3650,0
|
|
20230824,130100,2753955,3650,3650,3650,3650,0
|
|
20230824,130000,2753955,3650,3650,3650,3650,0
|
|
20230824,125900,2753955,3650,3650,3650,3650,0
|
|
20230824,125800,2753955,3650,3650,3650,3650,0
|
|
20230824,125700,2753955,3650,3650,3650,3650,22
|
|
20230824,125600,2673655,3655,3655,3655,3655,0
|
|
20230824,125500,2673655,3655,3655,3655,3655,0
|
|
20230824,125400,2673655,3655,3655,3655,3655,2
|
|
20230824,125300,2666345,3655,3655,3655,3655,0
|
|
20230824,125200,2666345,3655,3655,3655,3655,0
|
|
20230824,125100,2666345,3655,3655,3655,3655,0
|
|
20230824,125000,2666345,3655,3655,3655,3655,0
|
|
20230824,124900,2666345,3655,3655,3655,3655,0
|
|
20230824,124800,2666345,3655,3655,3655,3655,0
|
|
20230824,124700,2666345,3655,3655,3655,3655,0
|
|
20230824,124600,2666345,3655,3655,3655,3655,0
|
|
20230824,124500,2666345,3655,3655,3655,3655,0
|
|
20230824,124400,2666345,3655,3655,3655,3655,0
|
|
20230824,124300,2666345,3655,3655,3655,3655,0
|
|
20230824,124200,2666345,3655,3655,3655,3655,0
|
|
20230824,124100,2666345,3655,3655,3655,3655,0
|
|
20230824,124000,2666345,3655,3655,3655,3655,0
|
|
20230824,123900,2666345,3655,3655,3655,3655,1
|
|
20230824,123800,2662690,3655,3655,3655,3655,0
|
|
20230824,123700,2662690,3655,3655,3655,3655,0
|
|
20230824,123600,2662690,3655,3655,3655,3655,0
|
|
20230824,123500,2662690,3655,3655,3655,3655,0
|
|
20230824,123400,2662690,3655,3655,3655,3655,0
|
|
20230824,123300,2662690,3655,3655,3655,3655,0
|
|
20230824,123200,2662690,3655,3655,3655,3655,0
|
|
20230824,123100,2662690,3655,3655,3655,3655,0
|
|
20230824,123000,2662690,3655,3655,3655,3655,0
|
|
20230824,122900,2662690,3655,3655,3655,3655,1
|
|
20230824,122800,2659035,3655,3655,3655,3655,0
|
|
20230824,122700,2659035,3655,3655,3655,3655,0
|
|
20230824,122600,2659035,3655,3655,3655,3655,0
|
|
20230824,122500,2659035,3655,3655,3655,3655,0
|
|
20230824,122400,2659035,3655,3655,3655,3655,0
|
|
20230824,122300,2659035,3655,3655,3655,3655,0
|
|
20230824,122200,2659035,3655,3655,3655,3655,0
|
|
20230824,122100,2659035,3655,3655,3655,3655,0
|
|
20230824,122000,2659035,3655,3655,3655,3655,0
|
|
20230824,121900,2659035,3655,3655,3655,3655,0
|
|
20230824,121800,2659035,3655,3655,3655,3655,0
|
|
20230824,121700,2659035,3655,3655,3655,3655,0
|
|
20230824,121600,2659035,3655,3655,3655,3655,0
|
|
20230824,121500,2659035,3655,3655,3655,3655,0
|
|
20230824,121400,2659035,3655,3655,3655,3655,0
|
|
20230824,121300,2659035,3655,3655,3655,3655,0
|
|
20230824,121200,2659035,3655,3655,3655,3655,0
|
|
20230824,121100,2659035,3655,3655,3655,3655,0
|
|
20230824,121000,2659035,3655,3655,3655,3655,0
|
|
20230824,120900,2659035,3655,3655,3655,3655,1
|
|
20230824,120800,2655380,3655,3655,3655,3655,0
|
|
20230824,120700,2655380,3655,3655,3655,3655,0
|
|
20230824,120600,2655380,3655,3655,3655,3655,0
|
|
20230824,120500,2655380,3655,3655,3655,3655,0
|
|
20230824,120400,2655380,3655,3655,3655,3655,0
|
|
20230824,120300,2655380,3655,3655,3655,3655,0
|
|
20230824,120200,2655380,3655,3655,3655,3655,0
|
|
20230824,120100,2655380,3655,3655,3655,3655,0
|
|
20230824,120000,2655380,3655,3655,3655,3655,0
|
|
20230824,115900,2655380,3655,3655,3655,3655,0
|
|
20230824,115800,2655380,3655,3655,3655,3655,0
|
|
20230824,115700,2655380,3655,3655,3655,3655,0
|
|
20230824,115600,2655380,3655,3655,3655,3655,0
|
|
20230824,115500,2655380,3655,3655,3655,3655,0
|
|
20230824,115400,2655380,3655,3655,3655,3655,0
|
|
20230824,115300,2655380,3655,3655,3655,3655,0
|
|
20230824,115200,2655380,3655,3655,3655,3655,0
|
|
20230824,115100,2655380,3655,3655,3655,3655,0
|
|
20230824,115000,2655380,3655,3655,3655,3655,0
|
|
20230824,114900,2655380,3655,3655,3655,3655,0
|
|
20230824,114800,2655380,3655,3655,3655,3655,0
|
|
20230824,114700,2655380,3655,3655,3655,3655,0
|
|
20230824,114600,2655380,3655,3655,3655,3655,0
|
|
20230824,114500,2655380,3655,3655,3655,3655,0
|
|
20230824,114400,2655380,3655,3655,3655,3655,0
|
|
20230824,114300,2655380,3655,3655,3655,3655,0
|
|
20230824,114200,2655380,3655,3655,3655,3655,0
|
|
20230824,114100,2655380,3655,3655,3655,3655,0
|
|
20230824,114000,2655380,3655,3655,3655,3655,0
|
|
20230824,113900,2655380,3655,3655,3655,3655,0
|
|
20230824,113800,2655380,3655,3655,3655,3655,0
|
|
20230824,113700,2655380,3655,3655,3655,3655,0
|
|
20230824,113600,2655380,3655,3655,3655,3655,0
|
|
20230824,113500,2655380,3655,3655,3655,3655,0
|
|
20230824,113400,2655380,3655,3655,3655,3655,0
|
|
20230824,113300,2655380,3655,3655,3655,3655,0
|
|
20230824,113200,2655380,3655,3655,3655,3655,0
|
|
20230824,113100,2655380,3655,3655,3655,3655,0
|
|
20230824,113000,2655380,3655,3655,3655,3655,0
|
|
20230824,112900,2655380,3655,3655,3655,3655,0
|
|
20230824,112800,2655380,3655,3655,3655,3655,0
|
|
20230824,112700,2655380,3655,3655,3655,3655,0
|
|
20230824,112600,2655380,3655,3655,3655,3655,0
|
|
20230824,112500,2655380,3655,3655,3655,3655,0
|
|
20230824,112400,2655380,3655,3655,3655,3655,10
|
|
20230824,112300,2618830,3655,3655,3655,3655,0
|
|
20230824,112200,2618830,3655,3655,3655,3655,0
|
|
20230824,112100,2618830,3655,3655,3655,3655,2
|
|
20230824,112000,2611520,3655,3655,3655,3655,24
|
|
20230824,111900,2523800,3700,3700,3700,3700,0
|
|
20230824,111800,2523800,3700,3700,3700,3700,0
|
|
20230824,111700,2523800,3700,3700,3700,3700,0
|
|
20230824,111600,2523800,3700,3700,3700,3700,0
|
|
20230824,111500,2523800,3700,3700,3700,3700,0
|
|
20230824,111400,2523800,3700,3700,3700,3700,0
|
|
20230824,111300,2523800,3700,3700,3700,3700,0
|
|
20230824,111200,2523800,3700,3700,3700,3700,0
|
|
20230824,111100,2523800,3700,3700,3700,3700,0
|
|
20230824,111000,2523800,3700,3700,3700,3700,0
|
|
20230824,110900,2523800,3700,3700,3700,3700,0
|
|
20230824,110800,2523800,3700,3700,3700,3700,0
|
|
20230824,110700,2523800,3700,3700,3700,3700,0
|
|
20230824,110600,2523800,3700,3700,3700,3700,0
|
|
20230824,110500,2523800,3700,3700,3700,3700,0
|
|
20230824,110400,2523800,3700,3700,3700,3700,0
|
|
20230824,110300,2523800,3700,3700,3700,3700,0
|
|
20230824,110200,2523800,3700,3700,3700,3700,0
|
|
20230824,110100,2523800,3700,3700,3700,3700,0
|
|
20230824,110000,2523800,3700,3700,3700,3700,0
|
|
20230824,105900,2523800,3700,3700,3700,3700,0
|
|
20230824,105800,2523800,3700,3700,3700,3700,0
|
|
20230824,105700,2523800,3700,3700,3700,3700,0
|
|
20230824,105600,2523800,3700,3700,3700,3700,0
|
|
20230824,105500,2523800,3700,3700,3700,3700,0
|
|
20230824,105400,2523800,3700,3700,3700,3700,0
|
|
20230824,105300,2523800,3700,3700,3700,3700,0
|
|
20230824,105200,2523800,3700,3700,3700,3700,0
|
|
20230824,105100,2523800,3700,3700,3700,3700,0
|
|
20230824,105000,2523800,3700,3700,3700,3700,0
|
|
20230824,104900,2523800,3700,3700,3700,3700,0
|
|
20230824,104800,2523800,3700,3700,3700,3700,0
|
|
20230824,104700,2523800,3700,3700,3700,3700,28
|
|
20230824,104600,2420200,3700,3700,3700,3700,0
|
|
20230824,104500,2420200,3700,3700,3700,3700,1
|
|
20230824,104400,2416500,3695,3695,3695,3695,0
|
|
20230824,104300,2416500,3695,3685,3695,3685,8
|
|
20230824,104200,2386955,3690,3680,3690,3680,3
|
|
20230824,104100,2375905,3690,3690,3690,3690,0
|
|
20230824,104000,2375905,3690,3685,3690,3685,100
|
|
20230824,103900,2006910,3690,3690,3690,3690,0
|
|
20230824,103800,2006910,3690,3690,3690,3690,0
|
|
20230824,103700,2006910,3690,3690,3690,3690,0
|
|
20230824,103600,2006910,3690,3690,3690,3690,0
|
|
20230824,103500,2006910,3690,3685,3690,3685,40
|
|
20230824,103400,1859325,3690,3690,3690,3690,0
|
|
20230824,103300,1859325,3690,3690,3690,3690,0
|
|
20230824,103200,1859325,3690,3690,3690,3690,0
|
|
20230824,103100,1859325,3690,3690,3690,3690,0
|
|
20230824,103000,1859325,3690,3690,3690,3690,0
|
|
20230824,102900,1859325,3690,3690,3690,3690,0
|
|
20230824,102800,1859325,3690,3690,3690,3690,0
|
|
20230824,102700,1859325,3690,3690,3690,3690,0
|
|
20230824,102600,1859325,3690,3690,3690,3690,0
|
|
20230824,102500,1859325,3690,3690,3690,3690,0
|
|
20230824,102400,1859325,3690,3690,3690,3690,0
|
|
20230824,102300,1859325,3690,3690,3690,3690,0
|
|
20230824,102200,1859325,3690,3690,3690,3690,0
|
|
20230824,102100,1859325,3690,3690,3690,3690,0
|
|
20230824,102000,1859325,3690,3690,3690,3690,0
|
|
20230824,101900,1859325,3690,3690,3690,3690,100
|
|
20230824,101800,1490325,3685,3685,3685,3685,0
|
|
20230824,101700,1490325,3685,3685,3685,3685,0
|
|
20230824,101600,1490325,3685,3685,3685,3685,0
|
|
20230824,101500,1490325,3685,3685,3685,3685,0
|
|
20230824,101400,1490325,3685,3685,3685,3685,0
|
|
20230824,101300,1490325,3685,3685,3685,3685,0
|
|
20230824,101200,1490325,3685,3685,3685,3685,0
|
|
20230824,101100,1490325,3685,3685,3685,3685,0
|
|
20230824,101000,1490325,3685,3685,3685,3685,0
|
|
20230824,100900,1490325,3685,3685,3685,3685,0
|
|
20230824,100800,1490325,3685,3685,3685,3685,0
|
|
20230824,100700,1490325,3685,3685,3685,3685,2
|
|
20230824,100600,1482955,3650,3650,3650,3650,0
|
|
20230824,100500,1482955,3650,3650,3650,3650,0
|
|
20230824,100400,1482955,3650,3650,3650,3650,0
|
|
20230824,100300,1482955,3650,3650,3650,3650,0
|
|
20230824,100200,1482955,3650,3650,3650,3650,0
|
|
20230824,100100,1482955,3650,3650,3650,3650,0
|
|
20230824,100000,1482955,3650,3650,3650,3650,0
|
|
20230824,095900,1482955,3650,3650,3650,3650,0
|
|
20230824,095800,1482955,3650,3650,3650,3650,0
|
|
20230824,095700,1482955,3650,3650,3650,3650,0
|
|
20230824,095600,1482955,3650,3650,3650,3650,0
|
|
20230824,095500,1482955,3650,3650,3650,3650,0
|
|
20230824,095400,1482955,3650,3650,3650,3650,0
|
|
20230824,095300,1482955,3650,3650,3650,3650,1
|
|
20230824,095200,1479305,3650,3650,3650,3650,0
|
|
20230824,095100,1479305,3650,3650,3650,3650,0
|
|
20230824,095000,1479305,3650,3650,3650,3650,0
|
|
20230824,094900,1479305,3650,3650,3650,3650,0
|
|
20230824,094800,1479305,3650,3650,3650,3650,0
|
|
20230824,094700,1479305,3650,3650,3650,3650,0
|
|
20230824,094600,1479305,3650,3650,3650,3650,0
|
|
20230824,094500,1479305,3650,3650,3650,3650,0
|
|
20230824,094400,1479305,3650,3650,3650,3650,0
|
|
20230824,094300,1479305,3650,3650,3650,3650,0
|
|
20230824,094200,1479305,3650,3650,3650,3650,0
|
|
20230824,094100,1479305,3650,3650,3650,3650,0
|
|
20230824,094000,1479305,3650,3650,3650,3650,0
|
|
20230824,093900,1479305,3650,3650,3650,3650,0
|
|
20230824,093800,1479305,3650,3650,3650,3650,0
|
|
20230824,093700,1479305,3650,3650,3650,3650,61
|
|
20230824,093600,1256655,3700,3700,3700,3700,7
|
|
20230824,093500,1230755,3745,3745,3745,3745,1
|
|
20230824,093400,1227010,3590,3740,3750,3590,108
|
|
20230824,093300,827810,3750,3750,3750,3750,0
|
|
20230824,093200,827810,3750,3665,3750,3665,31
|
|
20230824,093100,712465,3610,3590,3610,3590,130
|
|
20230824,093000,245180,3600,3600,3600,3600,0
|
|
20230824,092900,245180,3600,3600,3600,3600,0
|
|
20230824,092800,245180,3600,3600,3600,3600,0
|
|
20230824,092700,245180,3600,3600,3600,3600,0
|
|
20230824,092600,245180,3600,3600,3600,3600,0
|
|
20230824,092500,245180,3600,3600,3600,3600,3
|
|
20230824,092400,234380,3600,3600,3600,3600,0
|
|
20230824,092300,234380,3600,3600,3600,3600,0
|
|
20230824,092200,234380,3600,3600,3600,3600,0
|
|
20230824,092100,234380,3600,3600,3600,3600,0
|
|
20230824,092000,234380,3600,3600,3600,3600,0
|
|
20230824,091900,234380,3600,3600,3600,3600,0
|
|
20230824,091800,234380,3600,3600,3600,3600,0
|
|
20230824,091700,234380,3600,3600,3600,3600,0
|
|
20230824,091600,234380,3600,3600,3600,3600,0
|
|
20230824,091500,234380,3600,3600,3600,3600,27
|
|
20230824,091400,137180,3610,3610,3610,3610,0
|
|
20230824,091300,137180,3610,3610,3610,3610,0
|
|
20230824,091200,137180,3610,3610,3610,3610,0
|
|
20230824,091100,137180,3610,3610,3610,3610,0
|
|
20230824,091000,137180,3610,3610,3610,3610,1
|
|
20230824,090900,133570,3610,3610,3610,3610,0
|
|
20230824,090800,133570,3610,3610,3610,3610,0
|
|
20230824,090700,133570,3610,3610,3610,3610,0
|
|
20230824,090600,133570,3610,3610,3610,3610,0
|
|
20230824,090500,133570,3610,3610,3610,3610,0
|
|
20230824,090400,133570,3610,3610,3610,3610,1
|
|
20230824,090300,129960,3610,3610,3610,3610,1
|
|
20230824,090200,126350,3610,3610,3610,3610,0
|
|
20230824,090100,126350,3610,3610,3610,3610,5
|
|
20230824,090000,108300,3610,3610,3610,3610,30
|