661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,195800,2056415,3615,3615,3615,3615,81
|
|
20230915,195700,2056415,3615,3615,3615,3615,0
|
|
20230915,195600,2056415,3615,3615,3615,3615,0
|
|
20230915,195500,2056415,3615,3615,3615,3615,0
|
|
20230915,195400,2056415,3615,3615,3615,3615,0
|
|
20230915,195300,2056415,3615,3615,3615,3615,0
|
|
20230915,195200,2056415,3615,3615,3615,3615,0
|
|
20230915,195100,2056415,3615,3615,3615,3615,0
|
|
20230915,195000,2056415,3615,3615,3615,3615,0
|
|
20230915,194900,2056415,3615,3615,3615,3615,0
|
|
20230915,194800,2056415,3615,3615,3615,3615,0
|
|
20230915,194700,2056415,3615,3615,3615,3615,0
|
|
20230915,194600,2056415,3615,3615,3615,3615,0
|
|
20230915,194500,2056415,3615,3615,3615,3615,0
|
|
20230915,194400,2056415,3615,3615,3615,3615,0
|
|
20230915,194300,2056415,3615,3615,3615,3615,0
|
|
20230915,194200,2056415,3615,3615,3615,3615,0
|
|
20230915,194100,2056415,3615,3615,3615,3615,0
|
|
20230915,194000,2056415,3615,3615,3615,3615,0
|
|
20230915,193900,2056415,3615,3615,3615,3615,0
|
|
20230915,193800,2056415,3615,3615,3615,3615,0
|
|
20230915,193700,2056415,3615,3615,3615,3615,0
|
|
20230915,193600,2056415,3615,3615,3615,3615,0
|
|
20230915,193500,2056415,3615,3615,3615,3615,0
|
|
20230915,193400,2056415,3615,3615,3615,3615,0
|
|
20230915,193300,2056415,3615,3615,3615,3615,0
|
|
20230915,193200,2056415,3615,3615,3615,3615,0
|
|
20230915,193100,2056415,3615,3615,3615,3615,0
|
|
20230915,193000,2056415,3615,3615,3615,3615,0
|
|
20230915,192900,2056415,3615,3615,3615,3615,0
|
|
20230915,192800,2056415,3615,3615,3615,3615,81
|
|
20230915,192700,2056415,3615,3615,3615,3615,0
|
|
20230915,192600,2056415,3615,3615,3615,3615,0
|
|
20230915,192500,2056415,3615,3615,3615,3615,0
|
|
20230915,192400,2056415,3615,3615,3615,3615,0
|
|
20230915,192300,2056415,3615,3615,3615,3615,0
|
|
20230915,192200,2056415,3615,3615,3615,3615,0
|
|
20230915,192100,2056415,3615,3615,3615,3615,0
|
|
20230915,192000,2056415,3615,3615,3615,3615,0
|
|
20230915,191900,2056415,3615,3615,3615,3615,0
|
|
20230915,191800,2056415,3615,3615,3615,3615,0
|
|
20230915,191700,2056415,3615,3615,3615,3615,0
|
|
20230915,191600,2056415,3615,3615,3615,3615,0
|
|
20230915,191500,2056415,3615,3615,3615,3615,0
|
|
20230915,191400,2056415,3615,3615,3615,3615,0
|
|
20230915,191300,2056415,3615,3615,3615,3615,0
|
|
20230915,191200,2056415,3615,3615,3615,3615,0
|
|
20230915,191100,2056415,3615,3615,3615,3615,0
|
|
20230915,191000,2056415,3615,3615,3615,3615,0
|
|
20230915,190900,2056415,3615,3615,3615,3615,0
|
|
20230915,190800,2056415,3615,3615,3615,3615,0
|
|
20230915,190700,2056415,3615,3615,3615,3615,0
|
|
20230915,190600,2056415,3615,3615,3615,3615,0
|
|
20230915,190500,2056415,3615,3615,3615,3615,0
|
|
20230915,190400,2056415,3615,3615,3615,3615,0
|
|
20230915,190300,2056415,3615,3615,3615,3615,0
|
|
20230915,190200,2056415,3615,3615,3615,3615,0
|
|
20230915,190100,2056415,3615,3615,3615,3615,0
|
|
20230915,190000,2056415,3615,3615,3615,3615,0
|
|
20230915,185900,2056415,3615,3615,3615,3615,0
|
|
20230915,185800,2056415,3615,3615,3615,3615,81
|
|
20230915,185700,2056415,3615,3615,3615,3615,0
|
|
20230915,185600,2056415,3615,3615,3615,3615,0
|
|
20230915,185500,2056415,3615,3615,3615,3615,0
|
|
20230915,185400,2056415,3615,3615,3615,3615,0
|
|
20230915,185300,2056415,3615,3615,3615,3615,0
|
|
20230915,185200,2056415,3615,3615,3615,3615,0
|
|
20230915,185100,2056415,3615,3615,3615,3615,0
|
|
20230915,185000,2056415,3615,3615,3615,3615,0
|
|
20230915,184900,2056415,3615,3615,3615,3615,0
|
|
20230915,184800,2056415,3615,3615,3615,3615,0
|
|
20230915,184700,2056415,3615,3615,3615,3615,0
|
|
20230915,184600,2056415,3615,3615,3615,3615,0
|
|
20230915,184500,2056415,3615,3615,3615,3615,0
|
|
20230915,184400,2056415,3615,3615,3615,3615,0
|
|
20230915,184300,2056415,3615,3615,3615,3615,0
|
|
20230915,184200,2056415,3615,3615,3615,3615,0
|
|
20230915,184100,2056415,3615,3615,3615,3615,0
|
|
20230915,184000,2056415,3615,3615,3615,3615,0
|
|
20230915,183900,2056415,3615,3615,3615,3615,0
|
|
20230915,183800,2056415,3615,3615,3615,3615,0
|
|
20230915,183700,2056415,3615,3615,3615,3615,0
|
|
20230915,183600,2056415,3615,3615,3615,3615,0
|
|
20230915,183500,2056415,3615,3615,3615,3615,0
|
|
20230915,183400,2056415,3615,3615,3615,3615,0
|
|
20230915,183300,2056415,3615,3615,3615,3615,0
|
|
20230915,183200,2056415,3615,3615,3615,3615,0
|
|
20230915,183100,2056415,3615,3615,3615,3615,0
|
|
20230915,183000,2056415,3615,3615,3615,3615,0
|
|
20230915,182900,2056415,3615,3615,3615,3615,0
|
|
20230915,182800,2056415,3615,3615,3615,3615,81
|
|
20230915,182700,2056415,3615,3615,3615,3615,0
|
|
20230915,182600,2056415,3615,3615,3615,3615,0
|
|
20230915,182500,2056415,3615,3615,3615,3615,0
|
|
20230915,182400,2056415,3615,3615,3615,3615,0
|
|
20230915,182300,2056415,3615,3615,3615,3615,0
|
|
20230915,182200,2056415,3615,3615,3615,3615,0
|
|
20230915,182100,2056415,3615,3615,3615,3615,0
|
|
20230915,182000,2056415,3615,3615,3615,3615,0
|
|
20230915,181900,2056415,3615,3615,3615,3615,0
|
|
20230915,181800,2056415,3615,3615,3615,3615,0
|
|
20230915,181700,2056415,3615,3615,3615,3615,0
|
|
20230915,181600,2056415,3615,3615,3615,3615,0
|
|
20230915,181500,2056415,3615,3615,3615,3615,0
|
|
20230915,181400,2056415,3615,3615,3615,3615,0
|
|
20230915,181300,2056415,3615,3615,3615,3615,0
|
|
20230915,181200,2056415,3615,3615,3615,3615,0
|
|
20230915,181100,2056415,3615,3615,3615,3615,0
|
|
20230915,181000,2056415,3615,3615,3615,3615,0
|
|
20230915,180900,2056415,3615,3615,3615,3615,0
|
|
20230915,180800,2056415,3615,3615,3615,3615,0
|
|
20230915,180700,2056415,3615,3615,3615,3615,0
|
|
20230915,180600,2056415,3615,3615,3615,3615,0
|
|
20230915,180500,2056415,3615,3615,3615,3615,0
|
|
20230915,180400,2056415,3615,3615,3615,3615,0
|
|
20230915,180300,2056415,3615,3615,3615,3615,0
|
|
20230915,180200,2056415,3615,3615,3615,3615,0
|
|
20230915,180100,2056415,3615,3615,3615,3615,0
|
|
20230915,180000,2056415,3615,3615,3615,3615,0
|
|
20230915,175900,2056415,3615,3615,3615,3615,0
|
|
20230915,175800,2056415,3615,3615,3615,3615,81
|
|
20230915,175700,2056415,3615,3615,3615,3615,0
|
|
20230915,175600,2056415,3615,3615,3615,3615,0
|
|
20230915,175500,2056415,3615,3615,3615,3615,0
|
|
20230915,175400,2056415,3615,3615,3615,3615,0
|
|
20230915,175300,2056415,3615,3615,3615,3615,0
|
|
20230915,175200,2056415,3615,3615,3615,3615,0
|
|
20230915,175100,2056415,3615,3615,3615,3615,0
|
|
20230915,175000,2056415,3615,3615,3615,3615,0
|
|
20230915,174900,2056415,3615,3615,3615,3615,0
|
|
20230915,174800,2056415,3615,3615,3615,3615,0
|
|
20230915,174700,2056415,3615,3615,3615,3615,0
|
|
20230915,174600,2056415,3615,3615,3615,3615,0
|
|
20230915,174500,2056415,3615,3615,3615,3615,0
|
|
20230915,174400,2056415,3615,3615,3615,3615,0
|
|
20230915,174300,2056415,3615,3615,3615,3615,0
|
|
20230915,174200,2056415,3615,3615,3615,3615,0
|
|
20230915,174100,2056415,3615,3615,3615,3615,0
|
|
20230915,174000,2056415,3615,3615,3615,3615,0
|
|
20230915,173900,2056415,3615,3615,3615,3615,0
|
|
20230915,173800,2056415,3615,3615,3615,3615,0
|
|
20230915,173700,2056415,3615,3615,3615,3615,0
|
|
20230915,173600,2056415,3615,3615,3615,3615,0
|
|
20230915,173500,2056415,3615,3615,3615,3615,0
|
|
20230915,173400,2056415,3615,3615,3615,3615,0
|
|
20230915,173300,2056415,3615,3615,3615,3615,0
|
|
20230915,173200,2056415,3615,3615,3615,3615,0
|
|
20230915,173100,2056415,3615,3615,3615,3615,0
|
|
20230915,173000,2056415,3615,3615,3615,3615,0
|
|
20230915,172900,2056415,3615,3615,3615,3615,0
|
|
20230915,172800,2056415,3615,3615,3615,3615,81
|
|
20230915,172700,2056415,3615,3615,3615,3615,0
|
|
20230915,172600,2056415,3615,3615,3615,3615,0
|
|
20230915,172500,2056415,3615,3615,3615,3615,0
|
|
20230915,172400,2056415,3615,3615,3615,3615,0
|
|
20230915,172300,2056415,3615,3615,3615,3615,0
|
|
20230915,172200,2056415,3615,3615,3615,3615,0
|
|
20230915,172100,2056415,3615,3615,3615,3615,0
|
|
20230915,172000,2056415,3615,3615,3615,3615,0
|
|
20230915,171900,2056415,3615,3615,3615,3615,0
|
|
20230915,171800,2056415,3615,3615,3615,3615,0
|
|
20230915,171700,2056415,3615,3615,3615,3615,0
|
|
20230915,171600,2056415,3615,3615,3615,3615,0
|
|
20230915,171500,2056415,3615,3615,3615,3615,0
|
|
20230915,171400,2056415,3615,3615,3615,3615,0
|
|
20230915,171300,2056415,3615,3615,3615,3615,0
|
|
20230915,171200,2056415,3615,3615,3615,3615,0
|
|
20230915,171100,2056415,3615,3615,3615,3615,0
|
|
20230915,171000,2056415,3615,3615,3615,3615,0
|
|
20230915,170900,2056415,3615,3615,3615,3615,0
|
|
20230915,170800,2056415,3615,3615,3615,3615,0
|
|
20230915,170700,2056415,3615,3615,3615,3615,0
|
|
20230915,170600,2056415,3615,3615,3615,3615,0
|
|
20230915,170500,2056415,3615,3615,3615,3615,0
|
|
20230915,170400,2056415,3615,3615,3615,3615,0
|
|
20230915,170300,2056415,3615,3615,3615,3615,0
|
|
20230915,170200,2056415,3615,3615,3615,3615,0
|
|
20230915,170100,2056415,3615,3615,3615,3615,0
|
|
20230915,170000,2056415,3615,3615,3615,3615,0
|
|
20230915,165900,2056415,3615,3615,3615,3615,0
|
|
20230915,165800,2056415,3615,3615,3615,3615,81
|
|
20230915,165700,2056415,3615,3615,3615,3615,0
|
|
20230915,165600,2056415,3615,3615,3615,3615,0
|
|
20230915,165500,2056415,3615,3615,3615,3615,0
|
|
20230915,165400,2056415,3615,3615,3615,3615,0
|
|
20230915,165300,2056415,3615,3615,3615,3615,0
|
|
20230915,165200,2056415,3615,3615,3615,3615,0
|
|
20230915,165100,2056415,3615,3615,3615,3615,0
|
|
20230915,165000,2056415,3615,3615,3615,3615,0
|
|
20230915,164900,2056415,3615,3615,3615,3615,0
|
|
20230915,164800,2056415,3615,3615,3615,3615,0
|
|
20230915,164700,2056415,3615,3615,3615,3615,0
|
|
20230915,164600,2056415,3615,3615,3615,3615,0
|
|
20230915,164500,2056415,3615,3615,3615,3615,0
|
|
20230915,164400,2056415,3615,3615,3615,3615,0
|
|
20230915,164300,2056415,3615,3615,3615,3615,0
|
|
20230915,164200,2056415,3615,3615,3615,3615,0
|
|
20230915,164100,2056415,3615,3615,3615,3615,0
|
|
20230915,164000,2056415,3615,3615,3615,3615,0
|
|
20230915,163900,2056415,3615,3615,3615,3615,0
|
|
20230915,163800,2056415,3615,3615,3615,3615,0
|
|
20230915,163700,2056415,3615,3615,3615,3615,0
|
|
20230915,163600,2056415,3615,3615,3615,3615,0
|
|
20230915,163500,2056415,3615,3615,3615,3615,0
|
|
20230915,163400,2056415,3615,3615,3615,3615,0
|
|
20230915,163300,2056415,3615,3615,3615,3615,0
|
|
20230915,163200,2056415,3615,3615,3615,3615,0
|
|
20230915,163100,2056415,3615,3615,3615,3615,0
|
|
20230915,163000,2056415,3615,3615,3615,3615,0
|
|
20230915,162900,2056415,3615,3615,3615,3615,0
|
|
20230915,162800,2056415,3615,3615,3615,3615,81
|
|
20230915,162700,2056415,3615,3615,3615,3615,0
|
|
20230915,162600,2056415,3615,3615,3615,3615,0
|
|
20230915,162500,2056415,3615,3615,3615,3615,0
|
|
20230915,162400,2056415,3615,3615,3615,3615,0
|
|
20230915,162300,2056415,3615,3615,3615,3615,0
|
|
20230915,162200,2056415,3615,3615,3615,3615,0
|
|
20230915,162100,2056415,3615,3615,3615,3615,0
|
|
20230915,162000,2056415,3615,3615,3615,3615,0
|
|
20230915,161900,2056415,3615,3615,3615,3615,0
|
|
20230915,161800,2056415,3615,3615,3615,3615,0
|
|
20230915,161700,2056415,3615,3615,3615,3615,0
|
|
20230915,161600,2056415,3615,3615,3615,3615,0
|
|
20230915,161500,2056415,3615,3615,3615,3615,0
|
|
20230915,161400,2056415,3615,3615,3615,3615,0
|
|
20230915,161300,2056415,3615,3615,3615,3615,0
|
|
20230915,161200,2056415,3615,3615,3615,3615,0
|
|
20230915,161100,2056415,3615,3615,3615,3615,0
|
|
20230915,161000,2056415,3615,3615,3615,3615,0
|
|
20230915,160900,2056415,3615,3615,3615,3615,0
|
|
20230915,160800,2056415,3615,3615,3615,3615,0
|
|
20230915,160700,2056415,3615,3615,3615,3615,0
|
|
20230915,160600,2056415,3615,3615,3615,3615,0
|
|
20230915,160500,2056415,3615,3615,3615,3615,0
|
|
20230915,160400,2056415,3615,3615,3615,3615,0
|
|
20230915,160300,2056415,3615,3615,3615,3615,0
|
|
20230915,160200,2056415,3615,3615,3615,3615,0
|
|
20230915,160100,2056415,3615,3615,3615,3615,0
|
|
20230915,160000,2056415,3615,3615,3615,3615,0
|
|
20230915,155900,2056415,3615,3615,3615,3615,0
|
|
20230915,155800,2056415,3615,3615,3615,3615,81
|
|
20230915,155700,2056415,3615,3615,3615,3615,0
|
|
20230915,155600,2056415,3615,3615,3615,3615,0
|
|
20230915,155500,2056415,3615,3615,3615,3615,0
|
|
20230915,155400,2056415,3615,3615,3615,3615,0
|
|
20230915,155300,2056415,3615,3615,3615,3615,0
|
|
20230915,155200,2056415,3615,3615,3615,3615,0
|
|
20230915,155100,2056415,3615,3615,3615,3615,0
|
|
20230915,155000,2056415,3615,3615,3615,3615,0
|
|
20230915,154900,2056415,3615,3615,3615,3615,0
|
|
20230915,154800,2056415,3615,3615,3615,3615,0
|
|
20230915,154700,2056415,3615,3615,3615,3615,0
|
|
20230915,154600,2056415,3615,3615,3615,3615,0
|
|
20230915,154500,2056415,3615,3615,3615,3615,0
|
|
20230915,154400,2056415,3615,3615,3615,3615,0
|
|
20230915,154300,2056415,3615,3615,3615,3615,0
|
|
20230915,154200,2056415,3615,3615,3615,3615,0
|
|
20230915,154100,2056415,3615,3615,3615,3615,0
|
|
20230915,154000,2056415,3615,3615,3615,3615,0
|
|
20230915,153900,2056415,3615,3615,3615,3615,0
|
|
20230915,153800,2056415,3615,3615,3615,3615,0
|
|
20230915,153700,2056415,3615,3615,3615,3615,0
|
|
20230915,153600,2056415,3615,3615,3615,3615,0
|
|
20230915,153500,2056415,3615,3615,3615,3615,0
|
|
20230915,153400,2056415,3615,3615,3615,3615,0
|
|
20230915,153300,2056415,3615,3615,3615,3615,0
|
|
20230915,153200,2056415,3615,3615,3615,3615,0
|
|
20230915,153100,2056415,3615,3615,3615,3615,0
|
|
20230915,153000,2056415,3615,3615,3615,3615,81
|
|
20230915,152900,1763600,3630,3630,3630,3630,0
|
|
20230915,152800,1763600,3630,3630,3630,3630,0
|
|
20230915,152700,1763600,3630,3630,3630,3630,0
|
|
20230915,152600,1763600,3630,3630,3630,3630,0
|
|
20230915,152500,1763600,3630,3630,3630,3630,0
|
|
20230915,152400,1763600,3630,3630,3630,3630,0
|
|
20230915,152300,1763600,3630,3630,3630,3630,0
|
|
20230915,152200,1763600,3630,3630,3630,3630,0
|
|
20230915,152100,1763600,3630,3630,3630,3630,0
|
|
20230915,152000,1763600,3630,3630,3630,3630,0
|
|
20230915,151900,1763600,3630,3630,3630,3630,1
|
|
20230915,151800,1759970,3675,3675,3675,3675,0
|
|
20230915,151700,1759970,3675,3675,3675,3675,0
|
|
20230915,151600,1759970,3675,3675,3675,3675,0
|
|
20230915,151500,1759970,3675,3675,3675,3675,0
|
|
20230915,151400,1759970,3675,3675,3675,3675,0
|
|
20230915,151300,1759970,3675,3675,3675,3675,0
|
|
20230915,151200,1759970,3675,3675,3675,3675,0
|
|
20230915,151100,1759970,3675,3675,3675,3675,0
|
|
20230915,151000,1759970,3675,3675,3675,3675,0
|
|
20230915,150900,1759970,3675,3675,3675,3675,0
|
|
20230915,150800,1759970,3675,3675,3675,3675,0
|
|
20230915,150700,1759970,3675,3675,3675,3675,0
|
|
20230915,150600,1759970,3675,3675,3675,3675,0
|
|
20230915,150500,1759970,3675,3675,3675,3675,0
|
|
20230915,150400,1759970,3675,3675,3675,3675,0
|
|
20230915,150300,1759970,3675,3675,3675,3675,0
|
|
20230915,150200,1759970,3675,3675,3675,3675,0
|
|
20230915,150100,1759970,3675,3675,3675,3675,0
|
|
20230915,150000,1759970,3675,3675,3675,3675,0
|
|
20230915,145900,1759970,3675,3675,3675,3675,0
|
|
20230915,145800,1759970,3675,3675,3675,3675,0
|
|
20230915,145700,1759970,3675,3675,3675,3675,0
|
|
20230915,145600,1759970,3675,3675,3675,3675,0
|
|
20230915,145500,1759970,3675,3675,3675,3675,0
|
|
20230915,145400,1759970,3675,3675,3675,3675,0
|
|
20230915,145300,1759970,3675,3675,3675,3675,0
|
|
20230915,145200,1759970,3675,3675,3675,3675,0
|
|
20230915,145100,1759970,3675,3675,3675,3675,0
|
|
20230915,145000,1759970,3675,3675,3675,3675,0
|
|
20230915,144900,1759970,3675,3675,3675,3675,0
|
|
20230915,144800,1759970,3675,3675,3675,3675,0
|
|
20230915,144700,1759970,3675,3675,3675,3675,0
|
|
20230915,144600,1759970,3675,3675,3675,3675,1
|
|
20230915,144500,1756295,3675,3675,3675,3675,0
|
|
20230915,144400,1756295,3675,3675,3675,3675,0
|
|
20230915,144300,1756295,3675,3675,3675,3675,0
|
|
20230915,144200,1756295,3675,3675,3675,3675,0
|
|
20230915,144100,1756295,3675,3675,3675,3675,0
|
|
20230915,144000,1756295,3675,3675,3675,3675,0
|
|
20230915,143900,1756295,3675,3675,3675,3675,0
|
|
20230915,143800,1756295,3675,3675,3675,3675,7
|
|
20230915,143700,1730570,3615,3630,3630,3615,68
|
|
20230915,143600,1484535,3670,3670,3670,3670,0
|
|
20230915,143500,1484535,3670,3670,3670,3670,9
|
|
20230915,143400,1451505,3670,3670,3670,3670,0
|
|
20230915,143300,1451505,3670,3670,3670,3670,0
|
|
20230915,143200,1451505,3670,3670,3670,3670,0
|
|
20230915,143100,1451505,3670,3670,3670,3670,0
|
|
20230915,143000,1451505,3670,3670,3670,3670,0
|
|
20230915,142900,1451505,3670,3670,3670,3670,10
|
|
20230915,142800,1414805,3675,3675,3675,3675,0
|
|
20230915,142700,1414805,3675,3675,3675,3675,0
|
|
20230915,142600,1414805,3675,3675,3675,3675,0
|
|
20230915,142500,1414805,3675,3675,3675,3675,0
|
|
20230915,142400,1414805,3675,3675,3675,3675,0
|
|
20230915,142300,1414805,3675,3675,3675,3675,0
|
|
20230915,142200,1414805,3675,3675,3675,3675,0
|
|
20230915,142100,1414805,3675,3675,3675,3675,0
|
|
20230915,142000,1414805,3675,3675,3675,3675,0
|
|
20230915,141900,1414805,3675,3675,3675,3675,0
|
|
20230915,141800,1414805,3675,3675,3675,3675,0
|
|
20230915,141700,1414805,3675,3675,3675,3675,0
|
|
20230915,141600,1414805,3675,3675,3675,3675,0
|
|
20230915,141500,1414805,3675,3675,3675,3675,0
|
|
20230915,141400,1414805,3675,3675,3675,3675,0
|
|
20230915,141300,1414805,3675,3675,3675,3675,0
|
|
20230915,141200,1414805,3675,3675,3675,3675,0
|
|
20230915,141100,1414805,3675,3675,3675,3675,0
|
|
20230915,141000,1414805,3675,3675,3675,3675,0
|
|
20230915,140900,1414805,3675,3675,3675,3675,0
|
|
20230915,140800,1414805,3675,3675,3675,3675,0
|
|
20230915,140700,1414805,3675,3675,3675,3675,0
|
|
20230915,140600,1414805,3675,3675,3675,3675,0
|
|
20230915,140500,1414805,3675,3675,3675,3675,0
|
|
20230915,140400,1414805,3675,3675,3675,3675,0
|
|
20230915,140300,1414805,3675,3675,3675,3675,1
|
|
20230915,140200,1411130,3685,3685,3685,3685,0
|
|
20230915,140100,1411130,3685,3685,3685,3685,0
|
|
20230915,140000,1411130,3685,3685,3685,3685,0
|
|
20230915,135900,1411130,3685,3685,3685,3685,0
|
|
20230915,135800,1411130,3685,3685,3685,3685,0
|
|
20230915,135700,1411130,3685,3685,3685,3685,0
|
|
20230915,135600,1411130,3685,3685,3685,3685,0
|
|
20230915,135500,1411130,3685,3685,3685,3685,0
|
|
20230915,135400,1411130,3685,3685,3685,3685,0
|
|
20230915,135300,1411130,3685,3685,3685,3685,0
|
|
20230915,135200,1411130,3685,3685,3685,3685,0
|
|
20230915,135100,1411130,3685,3685,3685,3685,0
|
|
20230915,135000,1411130,3685,3685,3685,3685,0
|
|
20230915,134900,1411130,3685,3685,3685,3685,0
|
|
20230915,134800,1411130,3685,3685,3685,3685,0
|
|
20230915,134700,1411130,3685,3685,3685,3685,0
|
|
20230915,134600,1411130,3685,3685,3685,3685,0
|
|
20230915,134500,1411130,3685,3685,3685,3685,0
|
|
20230915,134400,1411130,3685,3685,3685,3685,0
|
|
20230915,134300,1411130,3685,3685,3685,3685,0
|
|
20230915,134200,1411130,3685,3685,3685,3685,0
|
|
20230915,134100,1411130,3685,3685,3685,3685,0
|
|
20230915,134000,1411130,3685,3685,3685,3685,0
|
|
20230915,133900,1411130,3685,3685,3685,3685,0
|
|
20230915,133800,1411130,3685,3685,3685,3685,0
|
|
20230915,133700,1411130,3685,3685,3685,3685,0
|
|
20230915,133600,1411130,3685,3685,3685,3685,0
|
|
20230915,133500,1411130,3685,3685,3685,3685,0
|
|
20230915,133400,1411130,3685,3685,3685,3685,0
|
|
20230915,133300,1411130,3685,3685,3685,3685,0
|
|
20230915,133200,1411130,3685,3685,3685,3685,0
|
|
20230915,133100,1411130,3685,3685,3685,3685,0
|
|
20230915,133000,1411130,3685,3685,3685,3685,0
|
|
20230915,132900,1411130,3685,3685,3685,3685,0
|
|
20230915,132800,1411130,3685,3685,3685,3685,0
|
|
20230915,132700,1411130,3685,3685,3685,3685,0
|
|
20230915,132600,1411130,3685,3685,3685,3685,0
|
|
20230915,132500,1411130,3685,3685,3685,3685,0
|
|
20230915,132400,1411130,3685,3685,3685,3685,0
|
|
20230915,132300,1411130,3685,3685,3685,3685,0
|
|
20230915,132200,1411130,3685,3685,3685,3685,0
|
|
20230915,132100,1411130,3685,3685,3685,3685,0
|
|
20230915,132000,1411130,3685,3685,3685,3685,0
|
|
20230915,131900,1411130,3685,3685,3685,3685,0
|
|
20230915,131800,1411130,3685,3685,3685,3685,0
|
|
20230915,131700,1411130,3685,3685,3685,3685,0
|
|
20230915,131600,1411130,3685,3685,3685,3685,0
|
|
20230915,131500,1411130,3685,3685,3685,3685,0
|
|
20230915,131400,1411130,3685,3685,3685,3685,0
|
|
20230915,131300,1411130,3685,3685,3685,3685,0
|
|
20230915,131200,1411130,3685,3685,3685,3685,0
|
|
20230915,131100,1411130,3685,3685,3685,3685,0
|
|
20230915,131000,1411130,3685,3685,3685,3685,0
|
|
20230915,130900,1411130,3685,3685,3685,3685,0
|
|
20230915,130800,1411130,3685,3685,3685,3685,0
|
|
20230915,130700,1411130,3685,3685,3685,3685,0
|
|
20230915,130600,1411130,3685,3685,3685,3685,0
|
|
20230915,130500,1411130,3685,3685,3685,3685,0
|
|
20230915,130400,1411130,3685,3685,3685,3685,0
|
|
20230915,130300,1411130,3685,3685,3685,3685,0
|
|
20230915,130200,1411130,3685,3685,3685,3685,0
|
|
20230915,130100,1411130,3685,3685,3685,3685,0
|
|
20230915,130000,1411130,3685,3685,3685,3685,0
|
|
20230915,125900,1411130,3685,3685,3685,3685,1
|
|
20230915,125800,1407445,3630,3630,3630,3630,0
|
|
20230915,125700,1407445,3630,3630,3630,3630,100
|
|
20230915,125600,1044445,3690,3690,3690,3690,0
|
|
20230915,125500,1044445,3690,3690,3690,3690,1
|
|
20230915,125400,1040755,3690,3690,3690,3690,0
|
|
20230915,125300,1040755,3690,3690,3690,3690,0
|
|
20230915,125200,1040755,3690,3690,3690,3690,0
|
|
20230915,125100,1040755,3690,3690,3690,3690,0
|
|
20230915,125000,1040755,3690,3690,3690,3690,0
|
|
20230915,124900,1040755,3690,3690,3690,3690,0
|
|
20230915,124800,1040755,3690,3690,3690,3690,0
|
|
20230915,124700,1040755,3690,3690,3690,3690,0
|
|
20230915,124600,1040755,3690,3690,3690,3690,0
|
|
20230915,124500,1040755,3690,3690,3690,3690,0
|
|
20230915,124400,1040755,3690,3690,3690,3690,0
|
|
20230915,124300,1040755,3690,3690,3690,3690,0
|
|
20230915,124200,1040755,3690,3690,3690,3690,0
|
|
20230915,124100,1040755,3690,3690,3690,3690,0
|
|
20230915,124000,1040755,3690,3690,3690,3690,0
|
|
20230915,123900,1040755,3690,3690,3690,3690,0
|
|
20230915,123800,1040755,3690,3690,3690,3690,0
|
|
20230915,123700,1040755,3690,3690,3690,3690,0
|
|
20230915,123600,1040755,3690,3690,3690,3690,0
|
|
20230915,123500,1040755,3690,3690,3690,3690,0
|
|
20230915,123400,1040755,3690,3690,3690,3690,0
|
|
20230915,123300,1040755,3690,3690,3690,3690,1
|
|
20230915,123200,1037065,3605,3605,3605,3605,0
|
|
20230915,123100,1037065,3605,3605,3605,3605,0
|
|
20230915,123000,1037065,3605,3605,3605,3605,0
|
|
20230915,122900,1037065,3605,3605,3605,3605,0
|
|
20230915,122800,1037065,3605,3605,3605,3605,0
|
|
20230915,122700,1037065,3605,3605,3605,3605,0
|
|
20230915,122600,1037065,3605,3605,3605,3605,0
|
|
20230915,122500,1037065,3605,3605,3605,3605,0
|
|
20230915,122400,1037065,3605,3605,3605,3605,0
|
|
20230915,122300,1037065,3605,3605,3605,3605,0
|
|
20230915,122200,1037065,3605,3605,3605,3605,0
|
|
20230915,122100,1037065,3605,3605,3605,3605,0
|
|
20230915,122000,1037065,3605,3640,3640,3605,114
|
|
20230915,121900,624275,3695,3695,3695,3695,0
|
|
20230915,121800,624275,3695,3695,3695,3695,0
|
|
20230915,121700,624275,3695,3695,3695,3695,0
|
|
20230915,121600,624275,3695,3695,3695,3695,0
|
|
20230915,121500,624275,3695,3695,3695,3695,0
|
|
20230915,121400,624275,3695,3695,3695,3695,0
|
|
20230915,121300,624275,3695,3695,3695,3695,0
|
|
20230915,121200,624275,3695,3695,3695,3695,0
|
|
20230915,121100,624275,3695,3695,3695,3695,0
|
|
20230915,121000,624275,3695,3695,3695,3695,0
|
|
20230915,120900,624275,3695,3695,3695,3695,0
|
|
20230915,120800,624275,3695,3695,3695,3695,0
|
|
20230915,120700,624275,3695,3695,3695,3695,0
|
|
20230915,120600,624275,3695,3695,3695,3695,0
|
|
20230915,120500,624275,3695,3695,3695,3695,0
|
|
20230915,120400,624275,3695,3695,3695,3695,0
|
|
20230915,120300,624275,3695,3695,3695,3695,0
|
|
20230915,120200,624275,3695,3695,3695,3695,0
|
|
20230915,120100,624275,3695,3695,3695,3695,0
|
|
20230915,120000,624275,3695,3695,3695,3695,0
|
|
20230915,115900,624275,3695,3695,3695,3695,0
|
|
20230915,115800,624275,3695,3695,3695,3695,0
|
|
20230915,115700,624275,3695,3695,3695,3695,0
|
|
20230915,115600,624275,3695,3695,3695,3695,0
|
|
20230915,115500,624275,3695,3695,3695,3695,0
|
|
20230915,115400,624275,3695,3695,3695,3695,0
|
|
20230915,115300,624275,3695,3695,3695,3695,0
|
|
20230915,115200,624275,3695,3695,3695,3695,0
|
|
20230915,115100,624275,3695,3695,3695,3695,0
|
|
20230915,115000,624275,3695,3695,3695,3695,0
|
|
20230915,114900,624275,3695,3695,3695,3695,0
|
|
20230915,114800,624275,3695,3695,3695,3695,0
|
|
20230915,114700,624275,3695,3695,3695,3695,0
|
|
20230915,114600,624275,3695,3695,3695,3695,0
|
|
20230915,114500,624275,3695,3695,3695,3695,0
|
|
20230915,114400,624275,3695,3695,3695,3695,0
|
|
20230915,114300,624275,3695,3695,3695,3695,0
|
|
20230915,114200,624275,3695,3695,3695,3695,0
|
|
20230915,114100,624275,3695,3695,3695,3695,0
|
|
20230915,114000,624275,3695,3695,3695,3695,0
|
|
20230915,113900,624275,3695,3695,3695,3695,0
|
|
20230915,113800,624275,3695,3695,3695,3695,0
|
|
20230915,113700,624275,3695,3695,3695,3695,0
|
|
20230915,113600,624275,3695,3695,3695,3695,0
|
|
20230915,113500,624275,3695,3695,3695,3695,0
|
|
20230915,113400,624275,3695,3695,3695,3695,0
|
|
20230915,113300,624275,3695,3695,3695,3695,0
|
|
20230915,113200,624275,3695,3695,3695,3695,0
|
|
20230915,113100,624275,3695,3695,3695,3695,0
|
|
20230915,113000,624275,3695,3695,3695,3695,0
|
|
20230915,112900,624275,3695,3695,3695,3695,0
|
|
20230915,112800,624275,3695,3695,3695,3695,0
|
|
20230915,112700,624275,3695,3695,3695,3695,0
|
|
20230915,112600,624275,3695,3695,3695,3695,0
|
|
20230915,112500,624275,3695,3695,3695,3695,0
|
|
20230915,112400,624275,3695,3695,3695,3695,0
|
|
20230915,112300,624275,3695,3695,3695,3695,0
|
|
20230915,112200,624275,3695,3695,3695,3695,1
|
|
20230915,112100,620580,3695,3695,3695,3695,0
|
|
20230915,112000,620580,3695,3695,3695,3695,0
|
|
20230915,111900,620580,3695,3695,3695,3695,0
|
|
20230915,111800,620580,3695,3640,3695,3640,12
|
|
20230915,111700,576845,3640,3640,3640,3640,1
|
|
20230915,111600,573205,3640,3640,3640,3640,0
|
|
20230915,111500,573205,3640,3640,3640,3640,0
|
|
20230915,111400,573205,3640,3640,3640,3640,0
|
|
20230915,111300,573205,3640,3640,3640,3640,10
|
|
20230915,111200,536805,3640,3640,3640,3640,3
|
|
20230915,111100,525885,3695,3695,3695,3695,0
|
|
20230915,111000,525885,3695,3695,3695,3695,2
|
|
20230915,110900,518495,3695,3695,3695,3695,0
|
|
20230915,110800,518495,3695,3695,3695,3695,0
|
|
20230915,110700,518495,3695,3695,3695,3695,7
|
|
20230915,110600,492630,3695,3695,3695,3695,0
|
|
20230915,110500,492630,3695,3695,3695,3695,0
|
|
20230915,110400,492630,3695,3640,3695,3640,18
|
|
20230915,110300,427055,3640,3645,3645,3640,3
|
|
20230915,110200,416125,3695,3695,3695,3695,0
|
|
20230915,110100,416125,3695,3695,3695,3695,0
|
|
20230915,110000,416125,3695,3695,3695,3695,0
|
|
20230915,105900,416125,3695,3695,3695,3695,0
|
|
20230915,105800,416125,3695,3695,3695,3695,0
|
|
20230915,105700,416125,3695,3695,3695,3695,0
|
|
20230915,105600,416125,3695,3695,3695,3695,0
|
|
20230915,105500,416125,3695,3695,3695,3695,0
|
|
20230915,105400,416125,3695,3695,3695,3695,0
|
|
20230915,105300,416125,3695,3695,3695,3695,0
|
|
20230915,105200,416125,3695,3695,3695,3695,20
|
|
20230915,105100,342225,3695,3695,3695,3695,0
|
|
20230915,105000,342225,3695,3695,3695,3695,0
|
|
20230915,104900,342225,3695,3695,3695,3695,0
|
|
20230915,104800,342225,3695,3695,3695,3695,0
|
|
20230915,104700,342225,3695,3695,3695,3695,0
|
|
20230915,104600,342225,3695,3695,3695,3695,0
|
|
20230915,104500,342225,3695,3695,3695,3695,0
|
|
20230915,104400,342225,3695,3695,3695,3695,0
|
|
20230915,104300,342225,3695,3695,3695,3695,0
|
|
20230915,104200,342225,3695,3695,3695,3695,0
|
|
20230915,104100,342225,3695,3695,3695,3695,0
|
|
20230915,104000,342225,3695,3695,3695,3695,0
|
|
20230915,103900,342225,3695,3695,3695,3695,0
|
|
20230915,103800,342225,3695,3695,3695,3695,0
|
|
20230915,103700,342225,3695,3695,3695,3695,0
|
|
20230915,103600,342225,3695,3695,3695,3695,0
|
|
20230915,103500,342225,3695,3695,3695,3695,0
|
|
20230915,103400,342225,3695,3695,3695,3695,0
|
|
20230915,103300,342225,3695,3695,3695,3695,0
|
|
20230915,103200,342225,3695,3695,3695,3695,0
|
|
20230915,103100,342225,3695,3695,3695,3695,0
|
|
20230915,103000,342225,3695,3695,3695,3695,0
|
|
20230915,102900,342225,3695,3695,3695,3695,0
|
|
20230915,102800,342225,3695,3695,3695,3695,0
|
|
20230915,102700,342225,3695,3695,3695,3695,0
|
|
20230915,102600,342225,3695,3695,3695,3695,0
|
|
20230915,102500,342225,3695,3695,3695,3695,0
|
|
20230915,102400,342225,3695,3695,3695,3695,0
|
|
20230915,102300,342225,3695,3695,3695,3695,0
|
|
20230915,102200,342225,3695,3695,3695,3695,0
|
|
20230915,102100,342225,3695,3695,3695,3695,0
|
|
20230915,102000,342225,3695,3695,3695,3695,0
|
|
20230915,101900,342225,3695,3695,3695,3695,0
|
|
20230915,101800,342225,3695,3695,3695,3695,0
|
|
20230915,101700,342225,3695,3695,3695,3695,0
|
|
20230915,101600,342225,3695,3695,3695,3695,0
|
|
20230915,101500,342225,3695,3695,3695,3695,0
|
|
20230915,101400,342225,3695,3695,3695,3695,0
|
|
20230915,101300,342225,3695,3695,3695,3695,0
|
|
20230915,101200,342225,3695,3695,3695,3695,0
|
|
20230915,101100,342225,3695,3695,3695,3695,0
|
|
20230915,101000,342225,3695,3695,3695,3695,0
|
|
20230915,100900,342225,3695,3695,3695,3695,0
|
|
20230915,100800,342225,3695,3695,3695,3695,0
|
|
20230915,100700,342225,3695,3695,3695,3695,0
|
|
20230915,100600,342225,3695,3680,3695,3680,29
|
|
20230915,100500,235490,3675,3675,3675,3675,0
|
|
20230915,100400,235490,3675,3675,3675,3675,0
|
|
20230915,100300,235490,3675,3675,3675,3675,0
|
|
20230915,100200,235490,3675,3675,3675,3675,2
|
|
20230915,100100,228140,3680,3680,3680,3680,0
|
|
20230915,100000,228140,3680,3675,3680,3675,3
|
|
20230915,095900,217110,3680,3675,3680,3675,40
|
|
20230915,095800,70100,3680,3680,3680,3680,0
|
|
20230915,095700,70100,3680,3680,3680,3680,0
|
|
20230915,095600,70100,3680,3680,3680,3680,0
|
|
20230915,095500,70100,3680,3680,3680,3680,0
|
|
20230915,095400,70100,3680,3680,3680,3680,0
|
|
20230915,095300,70100,3680,3680,3680,3680,0
|
|
20230915,095200,70100,3680,3680,3680,3680,0
|
|
20230915,095100,70100,3680,3680,3680,3680,0
|
|
20230915,095000,70100,3680,3680,3680,3680,4
|
|
20230915,094900,55380,3695,3695,3695,3695,0
|
|
20230915,094800,55380,3695,3695,3695,3695,0
|
|
20230915,094700,55380,3695,3695,3695,3695,0
|
|
20230915,094600,55380,3695,3695,3695,3695,0
|
|
20230915,094500,55380,3695,3695,3695,3695,0
|
|
20230915,094400,55380,3695,3695,3695,3695,0
|
|
20230915,094300,55380,3695,3695,3695,3695,0
|
|
20230915,094200,55380,3695,3695,3695,3695,0
|
|
20230915,094100,55380,3695,3695,3695,3695,0
|
|
20230915,094000,55380,3695,3695,3695,3695,0
|
|
20230915,093900,55380,3695,3695,3695,3695,0
|
|
20230915,093800,55380,3695,3695,3695,3695,0
|
|
20230915,093700,55380,3695,3695,3695,3695,0
|
|
20230915,093600,55380,3695,3695,3695,3695,0
|
|
20230915,093500,55380,3695,3695,3695,3695,7
|
|
20230915,093400,29515,3700,3700,3700,3700,0
|
|
20230915,093300,29515,3700,3700,3700,3700,0
|
|
20230915,093200,29515,3700,3700,3700,3700,0
|
|
20230915,093100,29515,3700,3700,3700,3700,0
|
|
20230915,093000,29515,3700,3700,3700,3700,0
|
|
20230915,092900,29515,3700,3700,3700,3700,0
|
|
20230915,092800,29515,3700,3700,3700,3700,0
|
|
20230915,092700,29515,3700,3700,3700,3700,0
|
|
20230915,092600,29515,3700,3700,3700,3700,0
|
|
20230915,092500,29515,3700,3700,3700,3700,0
|
|
20230915,092400,29515,3700,3700,3700,3700,0
|
|
20230915,092300,29515,3700,3700,3700,3700,0
|
|
20230915,092200,29515,3700,3700,3700,3700,0
|
|
20230915,092100,29515,3700,3700,3700,3700,0
|
|
20230915,092000,29515,3700,3700,3700,3700,0
|
|
20230915,091900,29515,3700,3700,3700,3700,0
|
|
20230915,091800,29515,3700,3700,3700,3700,0
|
|
20230915,091700,29515,3700,3700,3700,3700,0
|
|
20230915,091600,29515,3700,3700,3700,3700,0
|
|
20230915,091500,29515,3700,3700,3700,3700,0
|
|
20230915,091400,29515,3700,3700,3700,3700,0
|
|
20230915,091300,29515,3700,3700,3700,3700,0
|
|
20230915,091200,29515,3700,3700,3700,3700,0
|
|
20230915,091100,29515,3700,3700,3700,3700,0
|
|
20230915,091000,29515,3700,3700,3700,3700,0
|
|
20230915,090900,29515,3700,3700,3700,3700,0
|
|
20230915,090800,29515,3700,3700,3700,3700,0
|
|
20230915,090700,29515,3700,3700,3700,3700,0
|
|
20230915,090600,29515,3700,3700,3700,3700,0
|
|
20230915,090500,29515,3700,3700,3700,3700,0
|
|
20230915,090400,29515,3700,3690,3700,3690,6
|
|
20230915,090300,7365,3685,3685,3685,3685,0
|
|
20230915,090200,7365,3685,3685,3685,3685,0
|
|
20230915,090100,7365,3685,3685,3685,3685,1
|
|
20230915,090000,3680,3680,3680,3680,3680,1
|