662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195900,3203765,3600,3600,3600,3600,96
|
|
20230920,195800,3203765,3600,3600,3600,3600,0
|
|
20230920,195700,3203765,3600,3600,3600,3600,0
|
|
20230920,195600,3203765,3600,3600,3600,3600,0
|
|
20230920,195500,3203765,3600,3600,3600,3600,0
|
|
20230920,195400,3203765,3600,3600,3600,3600,0
|
|
20230920,195300,3203765,3600,3600,3600,3600,0
|
|
20230920,195200,3203765,3600,3600,3600,3600,0
|
|
20230920,195100,3203765,3600,3600,3600,3600,0
|
|
20230920,195000,3203765,3600,3600,3600,3600,0
|
|
20230920,194900,3203765,3600,3600,3600,3600,0
|
|
20230920,194800,3203765,3600,3600,3600,3600,0
|
|
20230920,194700,3203765,3600,3600,3600,3600,0
|
|
20230920,194600,3203765,3600,3600,3600,3600,0
|
|
20230920,194500,3203765,3600,3600,3600,3600,0
|
|
20230920,194400,3203765,3600,3600,3600,3600,0
|
|
20230920,194300,3203765,3600,3600,3600,3600,0
|
|
20230920,194200,3203765,3600,3600,3600,3600,0
|
|
20230920,194100,3203765,3600,3600,3600,3600,0
|
|
20230920,194000,3203765,3600,3600,3600,3600,0
|
|
20230920,193900,3203765,3600,3600,3600,3600,0
|
|
20230920,193800,3203765,3600,3600,3600,3600,0
|
|
20230920,193700,3203765,3600,3600,3600,3600,0
|
|
20230920,193600,3203765,3600,3600,3600,3600,0
|
|
20230920,193500,3203765,3600,3600,3600,3600,0
|
|
20230920,193400,3203765,3600,3600,3600,3600,0
|
|
20230920,193300,3203765,3600,3600,3600,3600,0
|
|
20230920,193200,3203765,3600,3600,3600,3600,0
|
|
20230920,193100,3203765,3600,3600,3600,3600,0
|
|
20230920,193000,3203765,3600,3600,3600,3600,0
|
|
20230920,192900,3203765,3600,3600,3600,3600,96
|
|
20230920,192800,3203765,3600,3600,3600,3600,0
|
|
20230920,192700,3203765,3600,3600,3600,3600,0
|
|
20230920,192600,3203765,3600,3600,3600,3600,0
|
|
20230920,192500,3203765,3600,3600,3600,3600,0
|
|
20230920,192400,3203765,3600,3600,3600,3600,0
|
|
20230920,192300,3203765,3600,3600,3600,3600,0
|
|
20230920,192200,3203765,3600,3600,3600,3600,0
|
|
20230920,192100,3203765,3600,3600,3600,3600,0
|
|
20230920,192000,3203765,3600,3600,3600,3600,0
|
|
20230920,191900,3203765,3600,3600,3600,3600,0
|
|
20230920,191800,3203765,3600,3600,3600,3600,0
|
|
20230920,191700,3203765,3600,3600,3600,3600,0
|
|
20230920,191600,3203765,3600,3600,3600,3600,0
|
|
20230920,191500,3203765,3600,3600,3600,3600,0
|
|
20230920,191400,3203765,3600,3600,3600,3600,0
|
|
20230920,191300,3203765,3600,3600,3600,3600,0
|
|
20230920,191200,3203765,3600,3600,3600,3600,0
|
|
20230920,191100,3203765,3600,3600,3600,3600,0
|
|
20230920,191000,3203765,3600,3600,3600,3600,0
|
|
20230920,190900,3203765,3600,3600,3600,3600,0
|
|
20230920,190800,3203765,3600,3600,3600,3600,0
|
|
20230920,190700,3203765,3600,3600,3600,3600,0
|
|
20230920,190600,3203765,3600,3600,3600,3600,0
|
|
20230920,190500,3203765,3600,3600,3600,3600,0
|
|
20230920,190400,3203765,3600,3600,3600,3600,0
|
|
20230920,190300,3203765,3600,3600,3600,3600,0
|
|
20230920,190200,3203765,3600,3600,3600,3600,0
|
|
20230920,190100,3203765,3600,3600,3600,3600,0
|
|
20230920,190000,3203765,3600,3600,3600,3600,0
|
|
20230920,185900,3203765,3600,3600,3600,3600,96
|
|
20230920,185800,3203765,3600,3600,3600,3600,0
|
|
20230920,185700,3203765,3600,3600,3600,3600,0
|
|
20230920,185600,3203765,3600,3600,3600,3600,0
|
|
20230920,185500,3203765,3600,3600,3600,3600,0
|
|
20230920,185400,3203765,3600,3600,3600,3600,0
|
|
20230920,185300,3203765,3600,3600,3600,3600,0
|
|
20230920,185200,3203765,3600,3600,3600,3600,0
|
|
20230920,185100,3203765,3600,3600,3600,3600,0
|
|
20230920,185000,3203765,3600,3600,3600,3600,0
|
|
20230920,184900,3203765,3600,3600,3600,3600,0
|
|
20230920,184800,3203765,3600,3600,3600,3600,0
|
|
20230920,184700,3203765,3600,3600,3600,3600,0
|
|
20230920,184600,3203765,3600,3600,3600,3600,0
|
|
20230920,184500,3203765,3600,3600,3600,3600,0
|
|
20230920,184400,3203765,3600,3600,3600,3600,0
|
|
20230920,184300,3203765,3600,3600,3600,3600,0
|
|
20230920,184200,3203765,3600,3600,3600,3600,0
|
|
20230920,184100,3203765,3600,3600,3600,3600,0
|
|
20230920,184000,3203765,3600,3600,3600,3600,0
|
|
20230920,183900,3203765,3600,3600,3600,3600,0
|
|
20230920,183800,3203765,3600,3600,3600,3600,0
|
|
20230920,183700,3203765,3600,3600,3600,3600,0
|
|
20230920,183600,3203765,3600,3600,3600,3600,0
|
|
20230920,183500,3203765,3600,3600,3600,3600,0
|
|
20230920,183400,3203765,3600,3600,3600,3600,0
|
|
20230920,183300,3203765,3600,3600,3600,3600,0
|
|
20230920,183200,3203765,3600,3600,3600,3600,0
|
|
20230920,183100,3203765,3600,3600,3600,3600,0
|
|
20230920,183000,3203765,3600,3600,3600,3600,0
|
|
20230920,182900,3203765,3600,3600,3600,3600,96
|
|
20230920,182800,3203765,3600,3600,3600,3600,0
|
|
20230920,182700,3203765,3600,3600,3600,3600,0
|
|
20230920,182600,3203765,3600,3600,3600,3600,0
|
|
20230920,182500,3203765,3600,3600,3600,3600,0
|
|
20230920,182400,3203765,3600,3600,3600,3600,0
|
|
20230920,182300,3203765,3600,3600,3600,3600,0
|
|
20230920,182200,3203765,3600,3600,3600,3600,0
|
|
20230920,182100,3203765,3600,3600,3600,3600,0
|
|
20230920,182000,3203765,3600,3600,3600,3600,0
|
|
20230920,181900,3203765,3600,3600,3600,3600,0
|
|
20230920,181800,3203765,3600,3600,3600,3600,0
|
|
20230920,181700,3203765,3600,3600,3600,3600,0
|
|
20230920,181600,3203765,3600,3600,3600,3600,0
|
|
20230920,181500,3203765,3600,3600,3600,3600,0
|
|
20230920,181400,3203765,3600,3600,3600,3600,0
|
|
20230920,181300,3203765,3600,3600,3600,3600,0
|
|
20230920,181200,3203765,3600,3600,3600,3600,0
|
|
20230920,181100,3203765,3600,3600,3600,3600,0
|
|
20230920,181000,3203765,3600,3600,3600,3600,0
|
|
20230920,180900,3203765,3600,3600,3600,3600,0
|
|
20230920,180800,3203765,3600,3600,3600,3600,0
|
|
20230920,180700,3203765,3600,3600,3600,3600,0
|
|
20230920,180600,3203765,3600,3600,3600,3600,0
|
|
20230920,180500,3203765,3600,3600,3600,3600,0
|
|
20230920,180400,3203765,3600,3600,3600,3600,0
|
|
20230920,180300,3203765,3600,3600,3600,3600,0
|
|
20230920,180200,3203765,3600,3600,3600,3600,0
|
|
20230920,180100,3203765,3600,3600,3600,3600,0
|
|
20230920,180000,3203765,3600,3600,3600,3600,0
|
|
20230920,175900,3203765,3600,3600,3600,3600,96
|
|
20230920,175800,3203765,3600,3600,3600,3600,0
|
|
20230920,175700,3203765,3600,3600,3600,3600,0
|
|
20230920,175600,3203765,3600,3600,3600,3600,0
|
|
20230920,175500,3203765,3600,3600,3600,3600,0
|
|
20230920,175400,3203765,3600,3600,3600,3600,0
|
|
20230920,175300,3203765,3600,3600,3600,3600,0
|
|
20230920,175200,3203765,3600,3600,3600,3600,0
|
|
20230920,175100,3203765,3600,3600,3600,3600,0
|
|
20230920,175000,3203765,3600,3600,3600,3600,0
|
|
20230920,174900,3203765,3600,3600,3600,3600,0
|
|
20230920,174800,3203765,3600,3600,3600,3600,0
|
|
20230920,174700,3203765,3600,3600,3600,3600,0
|
|
20230920,174600,3203765,3600,3600,3600,3600,0
|
|
20230920,174500,3203765,3600,3600,3600,3600,0
|
|
20230920,174400,3203765,3600,3600,3600,3600,0
|
|
20230920,174300,3203765,3600,3600,3600,3600,0
|
|
20230920,174200,3203765,3600,3600,3600,3600,0
|
|
20230920,174100,3203765,3600,3600,3600,3600,0
|
|
20230920,174000,3203765,3600,3600,3600,3600,0
|
|
20230920,173900,3203765,3600,3600,3600,3600,0
|
|
20230920,173800,3203765,3600,3600,3600,3600,0
|
|
20230920,173700,3203765,3600,3600,3600,3600,0
|
|
20230920,173600,3203765,3600,3600,3600,3600,0
|
|
20230920,173500,3203765,3600,3600,3600,3600,0
|
|
20230920,173400,3203765,3600,3600,3600,3600,0
|
|
20230920,173300,3203765,3600,3600,3600,3600,0
|
|
20230920,173200,3203765,3600,3600,3600,3600,0
|
|
20230920,173100,3203765,3600,3600,3600,3600,0
|
|
20230920,173000,3203765,3600,3600,3600,3600,0
|
|
20230920,172900,3203765,3600,3600,3600,3600,96
|
|
20230920,172800,3203765,3600,3600,3600,3600,0
|
|
20230920,172700,3203765,3600,3600,3600,3600,0
|
|
20230920,172600,3203765,3600,3600,3600,3600,0
|
|
20230920,172500,3203765,3600,3600,3600,3600,0
|
|
20230920,172400,3203765,3600,3600,3600,3600,0
|
|
20230920,172300,3203765,3600,3600,3600,3600,0
|
|
20230920,172200,3203765,3600,3600,3600,3600,0
|
|
20230920,172100,3203765,3600,3600,3600,3600,0
|
|
20230920,172000,3203765,3600,3600,3600,3600,0
|
|
20230920,171900,3203765,3600,3600,3600,3600,0
|
|
20230920,171800,3203765,3600,3600,3600,3600,0
|
|
20230920,171700,3203765,3600,3600,3600,3600,0
|
|
20230920,171600,3203765,3600,3600,3600,3600,0
|
|
20230920,171500,3203765,3600,3600,3600,3600,0
|
|
20230920,171400,3203765,3600,3600,3600,3600,0
|
|
20230920,171300,3203765,3600,3600,3600,3600,0
|
|
20230920,171200,3203765,3600,3600,3600,3600,0
|
|
20230920,171100,3203765,3600,3600,3600,3600,0
|
|
20230920,171000,3203765,3600,3600,3600,3600,0
|
|
20230920,170900,3203765,3600,3600,3600,3600,0
|
|
20230920,170800,3203765,3600,3600,3600,3600,0
|
|
20230920,170700,3203765,3600,3600,3600,3600,0
|
|
20230920,170600,3203765,3600,3600,3600,3600,0
|
|
20230920,170500,3203765,3600,3600,3600,3600,0
|
|
20230920,170400,3203765,3600,3600,3600,3600,0
|
|
20230920,170300,3203765,3600,3600,3600,3600,0
|
|
20230920,170200,3203765,3600,3600,3600,3600,0
|
|
20230920,170100,3203765,3600,3600,3600,3600,0
|
|
20230920,170000,3203765,3600,3600,3600,3600,0
|
|
20230920,165900,3203765,3600,3600,3600,3600,96
|
|
20230920,165800,3203765,3600,3600,3600,3600,0
|
|
20230920,165700,3203765,3600,3600,3600,3600,0
|
|
20230920,165600,3203765,3600,3600,3600,3600,0
|
|
20230920,165500,3203765,3600,3600,3600,3600,0
|
|
20230920,165400,3203765,3600,3600,3600,3600,0
|
|
20230920,165300,3203765,3600,3600,3600,3600,0
|
|
20230920,165200,3203765,3600,3600,3600,3600,0
|
|
20230920,165100,3203765,3600,3600,3600,3600,0
|
|
20230920,165000,3203765,3600,3600,3600,3600,0
|
|
20230920,164900,3203765,3600,3600,3600,3600,0
|
|
20230920,164800,3203765,3600,3600,3600,3600,0
|
|
20230920,164700,3203765,3600,3600,3600,3600,0
|
|
20230920,164600,3203765,3600,3600,3600,3600,0
|
|
20230920,164500,3203765,3600,3600,3600,3600,0
|
|
20230920,164400,3203765,3600,3600,3600,3600,0
|
|
20230920,164300,3203765,3600,3600,3600,3600,0
|
|
20230920,164200,3203765,3600,3600,3600,3600,0
|
|
20230920,164100,3203765,3600,3600,3600,3600,0
|
|
20230920,164000,3203765,3600,3600,3600,3600,0
|
|
20230920,163900,3203765,3600,3600,3600,3600,0
|
|
20230920,163800,3203765,3600,3600,3600,3600,0
|
|
20230920,163700,3203765,3600,3600,3600,3600,0
|
|
20230920,163600,3203765,3600,3600,3600,3600,0
|
|
20230920,163500,3203765,3600,3600,3600,3600,0
|
|
20230920,163400,3203765,3600,3600,3600,3600,0
|
|
20230920,163300,3203765,3600,3600,3600,3600,0
|
|
20230920,163200,3203765,3600,3600,3600,3600,0
|
|
20230920,163100,3203765,3600,3600,3600,3600,0
|
|
20230920,163000,3203765,3600,3600,3600,3600,0
|
|
20230920,162900,3203765,3600,3600,3600,3600,96
|
|
20230920,162800,3203765,3600,3600,3600,3600,0
|
|
20230920,162700,3203765,3600,3600,3600,3600,0
|
|
20230920,162600,3203765,3600,3600,3600,3600,0
|
|
20230920,162500,3203765,3600,3600,3600,3600,0
|
|
20230920,162400,3203765,3600,3600,3600,3600,0
|
|
20230920,162300,3203765,3600,3600,3600,3600,0
|
|
20230920,162200,3203765,3600,3600,3600,3600,0
|
|
20230920,162100,3203765,3600,3600,3600,3600,0
|
|
20230920,162000,3203765,3600,3600,3600,3600,0
|
|
20230920,161900,3203765,3600,3600,3600,3600,0
|
|
20230920,161800,3203765,3600,3600,3600,3600,0
|
|
20230920,161700,3203765,3600,3600,3600,3600,0
|
|
20230920,161600,3203765,3600,3600,3600,3600,0
|
|
20230920,161500,3203765,3600,3600,3600,3600,0
|
|
20230920,161400,3203765,3600,3600,3600,3600,0
|
|
20230920,161300,3203765,3600,3600,3600,3600,0
|
|
20230920,161200,3203765,3600,3600,3600,3600,0
|
|
20230920,161100,3203765,3600,3600,3600,3600,0
|
|
20230920,161000,3203765,3600,3600,3600,3600,0
|
|
20230920,160900,3203765,3600,3600,3600,3600,0
|
|
20230920,160800,3203765,3600,3600,3600,3600,0
|
|
20230920,160700,3203765,3600,3600,3600,3600,0
|
|
20230920,160600,3203765,3600,3600,3600,3600,0
|
|
20230920,160500,3203765,3600,3600,3600,3600,0
|
|
20230920,160400,3203765,3600,3600,3600,3600,0
|
|
20230920,160300,3203765,3600,3600,3600,3600,0
|
|
20230920,160200,3203765,3600,3600,3600,3600,0
|
|
20230920,160100,3203765,3600,3600,3600,3600,0
|
|
20230920,160000,3203765,3600,3600,3600,3600,0
|
|
20230920,155900,3203765,3600,3600,3600,3600,96
|
|
20230920,155800,3203765,3600,3600,3600,3600,0
|
|
20230920,155700,3203765,3600,3600,3600,3600,0
|
|
20230920,155600,3203765,3600,3600,3600,3600,0
|
|
20230920,155500,3203765,3600,3600,3600,3600,0
|
|
20230920,155400,3203765,3600,3600,3600,3600,0
|
|
20230920,155300,3203765,3600,3600,3600,3600,0
|
|
20230920,155200,3203765,3600,3600,3600,3600,0
|
|
20230920,155100,3203765,3600,3600,3600,3600,0
|
|
20230920,155000,3203765,3600,3600,3600,3600,0
|
|
20230920,154900,3203765,3600,3600,3600,3600,0
|
|
20230920,154800,3203765,3600,3600,3600,3600,0
|
|
20230920,154700,3203765,3600,3600,3600,3600,0
|
|
20230920,154600,3203765,3600,3600,3600,3600,0
|
|
20230920,154500,3203765,3600,3600,3600,3600,0
|
|
20230920,154400,3203765,3600,3600,3600,3600,0
|
|
20230920,154300,3203765,3600,3600,3600,3600,0
|
|
20230920,154200,3203765,3600,3600,3600,3600,0
|
|
20230920,154100,3203765,3600,3600,3600,3600,0
|
|
20230920,154000,3203765,3600,3600,3600,3600,0
|
|
20230920,153900,3203765,3600,3600,3600,3600,0
|
|
20230920,153800,3203765,3600,3600,3600,3600,0
|
|
20230920,153700,3203765,3600,3600,3600,3600,0
|
|
20230920,153600,3203765,3600,3600,3600,3600,0
|
|
20230920,153500,3203765,3600,3600,3600,3600,0
|
|
20230920,153400,3203765,3600,3600,3600,3600,0
|
|
20230920,153300,3203765,3600,3600,3600,3600,0
|
|
20230920,153200,3203765,3600,3600,3600,3600,0
|
|
20230920,153100,3203765,3600,3600,3600,3600,0
|
|
20230920,153000,3203765,3600,3600,3600,3600,96
|
|
20230920,152900,2858165,3680,3680,3680,3680,0
|
|
20230920,152800,2858165,3680,3680,3680,3680,0
|
|
20230920,152700,2858165,3680,3680,3680,3680,0
|
|
20230920,152600,2858165,3680,3680,3680,3680,0
|
|
20230920,152500,2858165,3680,3680,3680,3680,0
|
|
20230920,152400,2858165,3680,3680,3680,3680,0
|
|
20230920,152300,2858165,3680,3680,3680,3680,0
|
|
20230920,152200,2858165,3680,3680,3680,3680,0
|
|
20230920,152100,2858165,3680,3680,3680,3680,0
|
|
20230920,152000,2858165,3680,3680,3680,3680,0
|
|
20230920,151900,2858165,3680,3680,3680,3680,0
|
|
20230920,151800,2858165,3680,3680,3680,3680,0
|
|
20230920,151700,2858165,3680,3680,3680,3680,0
|
|
20230920,151600,2858165,3680,3680,3680,3680,0
|
|
20230920,151500,2858165,3680,3680,3680,3680,0
|
|
20230920,151400,2858165,3680,3680,3680,3680,0
|
|
20230920,151300,2858165,3680,3680,3680,3680,0
|
|
20230920,151200,2858165,3680,3680,3680,3680,0
|
|
20230920,151100,2858165,3680,3680,3680,3680,0
|
|
20230920,151000,2858165,3680,3680,3680,3680,0
|
|
20230920,150900,2858165,3680,3680,3680,3680,0
|
|
20230920,150800,2858165,3680,3680,3680,3680,0
|
|
20230920,150700,2858165,3680,3680,3680,3680,0
|
|
20230920,150600,2858165,3680,3680,3680,3680,0
|
|
20230920,150500,2858165,3680,3675,3680,3675,3
|
|
20230920,150400,2847135,3595,3665,3665,3595,10
|
|
20230920,150300,2810960,3675,3675,3675,3675,0
|
|
20230920,150200,2810960,3675,3675,3675,3675,0
|
|
20230920,150100,2810960,3675,3675,3675,3675,1
|
|
20230920,150000,2807285,3665,3665,3665,3665,0
|
|
20230920,145900,2807285,3665,3665,3665,3665,0
|
|
20230920,145800,2807285,3665,3665,3665,3665,0
|
|
20230920,145700,2807285,3665,3665,3665,3665,0
|
|
20230920,145600,2807285,3665,3665,3665,3665,0
|
|
20230920,145500,2807285,3665,3665,3665,3665,0
|
|
20230920,145400,2807285,3665,3665,3665,3665,0
|
|
20230920,145300,2807285,3665,3665,3665,3665,0
|
|
20230920,145200,2807285,3665,3665,3665,3665,0
|
|
20230920,145100,2807285,3665,3665,3665,3665,0
|
|
20230920,145000,2807285,3665,3665,3665,3665,0
|
|
20230920,144900,2807285,3665,3665,3665,3665,0
|
|
20230920,144800,2807285,3665,3665,3665,3665,0
|
|
20230920,144700,2807285,3665,3665,3665,3665,0
|
|
20230920,144600,2807285,3665,3665,3665,3665,0
|
|
20230920,144500,2807285,3665,3665,3665,3665,0
|
|
20230920,144400,2807285,3665,3665,3665,3665,0
|
|
20230920,144300,2807285,3665,3665,3665,3665,0
|
|
20230920,144200,2807285,3665,3665,3665,3665,0
|
|
20230920,144100,2807285,3665,3665,3665,3665,0
|
|
20230920,144000,2807285,3665,3665,3665,3665,0
|
|
20230920,143900,2807285,3665,3665,3665,3665,0
|
|
20230920,143800,2807285,3665,3665,3665,3665,1
|
|
20230920,143700,2803620,3680,3680,3680,3680,0
|
|
20230920,143600,2803620,3680,3680,3680,3680,0
|
|
20230920,143500,2803620,3680,3680,3680,3680,0
|
|
20230920,143400,2803620,3680,3680,3680,3680,0
|
|
20230920,143300,2803620,3680,3680,3680,3680,0
|
|
20230920,143200,2803620,3680,3680,3680,3680,0
|
|
20230920,143100,2803620,3680,3680,3680,3680,0
|
|
20230920,143000,2803620,3680,3680,3680,3680,0
|
|
20230920,142900,2803620,3680,3680,3680,3680,0
|
|
20230920,142800,2803620,3680,3680,3680,3680,0
|
|
20230920,142700,2803620,3680,3680,3680,3680,0
|
|
20230920,142600,2803620,3680,3680,3680,3680,0
|
|
20230920,142500,2803620,3680,3680,3680,3680,0
|
|
20230920,142400,2803620,3680,3680,3680,3680,0
|
|
20230920,142300,2803620,3680,3680,3680,3680,0
|
|
20230920,142200,2803620,3680,3680,3680,3680,0
|
|
20230920,142100,2803620,3680,3680,3680,3680,0
|
|
20230920,142000,2803620,3680,3680,3680,3680,0
|
|
20230920,141900,2803620,3680,3680,3680,3680,0
|
|
20230920,141800,2803620,3680,3680,3680,3680,0
|
|
20230920,141700,2803620,3680,3680,3680,3680,0
|
|
20230920,141600,2803620,3680,3680,3680,3680,0
|
|
20230920,141500,2803620,3680,3680,3680,3680,0
|
|
20230920,141400,2803620,3680,3680,3680,3680,0
|
|
20230920,141300,2803620,3680,3680,3680,3680,0
|
|
20230920,141200,2803620,3680,3680,3680,3680,0
|
|
20230920,141100,2803620,3680,3680,3680,3680,0
|
|
20230920,141000,2803620,3680,3680,3680,3680,0
|
|
20230920,140900,2803620,3680,3680,3680,3680,0
|
|
20230920,140800,2803620,3680,3680,3680,3680,0
|
|
20230920,140700,2803620,3680,3680,3680,3680,0
|
|
20230920,140600,2803620,3680,3680,3680,3680,0
|
|
20230920,140500,2803620,3680,3680,3680,3680,0
|
|
20230920,140400,2803620,3680,3680,3680,3680,0
|
|
20230920,140300,2803620,3680,3680,3680,3680,0
|
|
20230920,140200,2803620,3680,3680,3680,3680,0
|
|
20230920,140100,2803620,3680,3680,3680,3680,0
|
|
20230920,140000,2803620,3680,3680,3680,3680,0
|
|
20230920,135900,2803620,3680,3680,3680,3680,0
|
|
20230920,135800,2803620,3680,3680,3680,3680,0
|
|
20230920,135700,2803620,3680,3680,3680,3680,0
|
|
20230920,135600,2803620,3680,3680,3680,3680,0
|
|
20230920,135500,2803620,3680,3680,3680,3680,0
|
|
20230920,135400,2803620,3680,3680,3680,3680,0
|
|
20230920,135300,2803620,3680,3680,3680,3680,0
|
|
20230920,135200,2803620,3680,3680,3680,3680,0
|
|
20230920,135100,2803620,3680,3670,3680,3665,34
|
|
20230920,135000,2678760,3670,3670,3670,3670,0
|
|
20230920,134900,2678760,3670,3670,3670,3670,0
|
|
20230920,134800,2678760,3670,3670,3670,3670,0
|
|
20230920,134700,2678760,3670,3670,3670,3670,0
|
|
20230920,134600,2678760,3670,3670,3670,3670,0
|
|
20230920,134500,2678760,3670,3670,3670,3670,501
|
|
20230920,134400,840090,3680,3680,3680,3680,0
|
|
20230920,134300,840090,3680,3680,3680,3680,0
|
|
20230920,134200,840090,3680,3680,3680,3680,0
|
|
20230920,134100,840090,3680,3680,3680,3680,0
|
|
20230920,134000,840090,3680,3680,3680,3680,0
|
|
20230920,133900,840090,3680,3680,3680,3680,0
|
|
20230920,133800,840090,3680,3680,3680,3680,0
|
|
20230920,133700,840090,3680,3680,3680,3680,0
|
|
20230920,133600,840090,3680,3680,3680,3680,1
|
|
20230920,133500,836410,3685,3685,3685,3685,0
|
|
20230920,133400,836410,3685,3685,3685,3685,0
|
|
20230920,133300,836410,3685,3685,3685,3685,0
|
|
20230920,133200,836410,3685,3685,3685,3685,0
|
|
20230920,133100,836410,3685,3685,3685,3685,0
|
|
20230920,133000,836410,3685,3685,3685,3685,0
|
|
20230920,132900,836410,3685,3685,3685,3685,0
|
|
20230920,132800,836410,3685,3685,3685,3685,0
|
|
20230920,132700,836410,3685,3685,3685,3685,0
|
|
20230920,132600,836410,3685,3685,3685,3685,0
|
|
20230920,132500,836410,3685,3685,3685,3685,0
|
|
20230920,132400,836410,3685,3685,3685,3685,0
|
|
20230920,132300,836410,3685,3685,3685,3685,0
|
|
20230920,132200,836410,3685,3685,3685,3685,0
|
|
20230920,132100,836410,3685,3685,3685,3685,0
|
|
20230920,132000,836410,3685,3685,3685,3685,0
|
|
20230920,131900,836410,3685,3685,3685,3685,0
|
|
20230920,131800,836410,3685,3685,3685,3685,0
|
|
20230920,131700,836410,3685,3685,3685,3685,0
|
|
20230920,131600,836410,3685,3685,3685,3685,0
|
|
20230920,131500,836410,3685,3685,3685,3685,0
|
|
20230920,131400,836410,3685,3685,3685,3685,0
|
|
20230920,131300,836410,3685,3685,3685,3685,0
|
|
20230920,131200,836410,3685,3685,3685,3685,0
|
|
20230920,131100,836410,3685,3685,3685,3685,1
|
|
20230920,131000,832725,3690,3690,3690,3690,0
|
|
20230920,130900,832725,3690,3690,3690,3690,0
|
|
20230920,130800,832725,3690,3690,3690,3690,0
|
|
20230920,130700,832725,3690,3690,3690,3690,0
|
|
20230920,130600,832725,3690,3685,3690,3685,4
|
|
20230920,130500,817980,3685,3675,3685,3675,96
|
|
20230920,130400,464290,3685,3685,3685,3685,0
|
|
20230920,130300,464290,3685,3685,3685,3685,100
|
|
20230920,130200,95790,3685,3685,3685,3685,0
|
|
20230920,130100,95790,3685,3685,3685,3685,0
|
|
20230920,130000,95790,3685,3685,3685,3685,0
|
|
20230920,125900,95790,3685,3685,3685,3685,0
|
|
20230920,125800,95790,3685,3685,3685,3685,0
|
|
20230920,125700,95790,3685,3685,3685,3685,0
|
|
20230920,125600,95790,3685,3685,3685,3685,0
|
|
20230920,125500,95790,3685,3685,3685,3685,0
|
|
20230920,125400,95790,3685,3685,3685,3685,0
|
|
20230920,125300,95790,3685,3685,3685,3685,0
|
|
20230920,125200,95790,3685,3685,3685,3685,0
|
|
20230920,125100,95790,3685,3685,3685,3685,0
|
|
20230920,125000,95790,3685,3685,3685,3685,0
|
|
20230920,124900,95790,3685,3685,3685,3685,0
|
|
20230920,124800,95790,3685,3685,3685,3685,0
|
|
20230920,124700,95790,3685,3685,3685,3685,0
|
|
20230920,124600,95790,3685,3685,3685,3685,0
|
|
20230920,124500,95790,3685,3685,3685,3685,0
|
|
20230920,124400,95790,3685,3685,3685,3685,0
|
|
20230920,124300,95790,3685,3685,3685,3685,0
|
|
20230920,124200,95790,3685,3685,3685,3685,0
|
|
20230920,124100,95790,3685,3685,3685,3685,0
|
|
20230920,124000,95790,3685,3685,3685,3685,0
|
|
20230920,123900,95790,3685,3685,3685,3685,0
|
|
20230920,123800,95790,3685,3685,3685,3685,0
|
|
20230920,123700,95790,3685,3685,3685,3685,0
|
|
20230920,123600,95790,3685,3685,3685,3685,0
|
|
20230920,123500,95790,3685,3685,3685,3685,0
|
|
20230920,123400,95790,3685,3685,3685,3685,0
|
|
20230920,123300,95790,3685,3685,3685,3685,0
|
|
20230920,123200,95790,3685,3685,3685,3685,0
|
|
20230920,123100,95790,3685,3685,3685,3685,0
|
|
20230920,123000,95790,3685,3685,3685,3685,0
|
|
20230920,122900,95790,3685,3685,3685,3685,0
|
|
20230920,122800,95790,3685,3685,3685,3685,0
|
|
20230920,122700,95790,3685,3685,3685,3685,0
|
|
20230920,122600,95790,3685,3685,3685,3685,0
|
|
20230920,122500,95790,3685,3685,3685,3685,0
|
|
20230920,122400,95790,3685,3685,3685,3685,0
|
|
20230920,122300,95790,3685,3685,3685,3685,0
|
|
20230920,122200,95790,3685,3685,3685,3685,0
|
|
20230920,122100,95790,3685,3685,3685,3685,0
|
|
20230920,122000,95790,3685,3685,3685,3685,0
|
|
20230920,121900,95790,3685,3685,3685,3685,0
|
|
20230920,121800,95790,3685,3685,3685,3685,0
|
|
20230920,121700,95790,3685,3685,3685,3685,0
|
|
20230920,121600,95790,3685,3685,3685,3685,0
|
|
20230920,121500,95790,3685,3685,3685,3685,0
|
|
20230920,121400,95790,3685,3685,3685,3685,0
|
|
20230920,121300,95790,3685,3685,3685,3685,0
|
|
20230920,121200,95790,3685,3685,3685,3685,0
|
|
20230920,121100,95790,3685,3685,3685,3685,0
|
|
20230920,121000,95790,3685,3685,3685,3685,0
|
|
20230920,120900,95790,3685,3685,3685,3685,0
|
|
20230920,120800,95790,3685,3685,3685,3685,0
|
|
20230920,120700,95790,3685,3685,3685,3685,0
|
|
20230920,120600,95790,3685,3685,3685,3685,0
|
|
20230920,120500,95790,3685,3685,3685,3685,9
|
|
20230920,120400,62625,3685,3685,3685,3685,0
|
|
20230920,120300,62625,3685,3685,3685,3685,0
|
|
20230920,120200,62625,3685,3685,3685,3685,0
|
|
20230920,120100,62625,3685,3685,3685,3685,0
|
|
20230920,120000,62625,3685,3685,3685,3685,0
|
|
20230920,115900,62625,3685,3685,3685,3685,0
|
|
20230920,115800,62625,3685,3685,3685,3685,0
|
|
20230920,115700,62625,3685,3685,3685,3685,0
|
|
20230920,115600,62625,3685,3685,3685,3685,0
|
|
20230920,115500,62625,3685,3685,3685,3685,0
|
|
20230920,115400,62625,3685,3685,3685,3685,0
|
|
20230920,115300,62625,3685,3685,3685,3685,0
|
|
20230920,115200,62625,3685,3685,3685,3685,0
|
|
20230920,115100,62625,3685,3685,3685,3685,0
|
|
20230920,115000,62625,3685,3685,3685,3685,0
|
|
20230920,114900,62625,3685,3685,3685,3685,0
|
|
20230920,114800,62625,3685,3685,3685,3685,0
|
|
20230920,114700,62625,3685,3685,3685,3685,0
|
|
20230920,114600,62625,3685,3685,3685,3685,0
|
|
20230920,114500,62625,3685,3685,3685,3685,0
|
|
20230920,114400,62625,3685,3685,3685,3685,0
|
|
20230920,114300,62625,3685,3685,3685,3685,0
|
|
20230920,114200,62625,3685,3685,3685,3685,0
|
|
20230920,114100,62625,3685,3685,3685,3685,0
|
|
20230920,114000,62625,3685,3685,3685,3685,0
|
|
20230920,113900,62625,3685,3685,3685,3685,0
|
|
20230920,113800,62625,3685,3685,3685,3685,0
|
|
20230920,113700,62625,3685,3685,3685,3685,0
|
|
20230920,113600,62625,3685,3685,3685,3685,0
|
|
20230920,113500,62625,3685,3685,3685,3685,0
|
|
20230920,113400,62625,3685,3685,3685,3685,0
|
|
20230920,113300,62625,3685,3685,3685,3685,0
|
|
20230920,113200,62625,3685,3685,3685,3685,0
|
|
20230920,113100,62625,3685,3685,3685,3685,0
|
|
20230920,113000,62625,3685,3685,3685,3685,0
|
|
20230920,112900,62625,3685,3685,3685,3685,0
|
|
20230920,112800,62625,3685,3685,3685,3685,0
|
|
20230920,112700,62625,3685,3685,3685,3685,0
|
|
20230920,112600,62625,3685,3685,3685,3685,0
|
|
20230920,112500,62625,3685,3685,3685,3685,0
|
|
20230920,112400,62625,3685,3685,3685,3685,0
|
|
20230920,112300,62625,3685,3685,3685,3685,0
|
|
20230920,112200,62625,3685,3685,3685,3685,0
|
|
20230920,112100,62625,3685,3685,3685,3685,0
|
|
20230920,112000,62625,3685,3685,3685,3685,0
|
|
20230920,111900,62625,3685,3685,3685,3685,0
|
|
20230920,111800,62625,3685,3685,3685,3685,0
|
|
20230920,111700,62625,3685,3685,3685,3685,0
|
|
20230920,111600,62625,3685,3685,3685,3685,0
|
|
20230920,111500,62625,3685,3685,3685,3685,0
|
|
20230920,111400,62625,3685,3685,3685,3685,0
|
|
20230920,111300,62625,3685,3685,3685,3685,0
|
|
20230920,111200,62625,3685,3685,3685,3685,0
|
|
20230920,111100,62625,3685,3685,3685,3685,0
|
|
20230920,111000,62625,3685,3685,3685,3685,0
|
|
20230920,110900,62625,3685,3685,3685,3685,0
|
|
20230920,110800,62625,3685,3685,3685,3685,0
|
|
20230920,110700,62625,3685,3685,3685,3685,0
|
|
20230920,110600,62625,3685,3685,3685,3685,0
|
|
20230920,110500,62625,3685,3685,3685,3685,0
|
|
20230920,110400,62625,3685,3685,3685,3685,0
|
|
20230920,110300,62625,3685,3685,3685,3685,0
|
|
20230920,110200,62625,3685,3685,3685,3685,0
|
|
20230920,110100,62625,3685,3685,3685,3685,0
|
|
20230920,110000,62625,3685,3685,3685,3685,0
|
|
20230920,105900,62625,3685,3685,3685,3685,0
|
|
20230920,105800,62625,3685,3685,3685,3685,0
|
|
20230920,105700,62625,3685,3685,3685,3685,0
|
|
20230920,105600,62625,3685,3685,3685,3685,0
|
|
20230920,105500,62625,3685,3685,3685,3685,0
|
|
20230920,105400,62625,3685,3685,3685,3685,0
|
|
20230920,105300,62625,3685,3685,3685,3685,0
|
|
20230920,105200,62625,3685,3685,3685,3685,0
|
|
20230920,105100,62625,3685,3685,3685,3685,0
|
|
20230920,105000,62625,3685,3685,3685,3685,0
|
|
20230920,104900,62625,3685,3685,3685,3685,0
|
|
20230920,104800,62625,3685,3685,3685,3685,0
|
|
20230920,104700,62625,3685,3685,3685,3685,0
|
|
20230920,104600,62625,3685,3685,3685,3685,0
|
|
20230920,104500,62625,3685,3685,3685,3685,0
|
|
20230920,104400,62625,3685,3685,3685,3685,0
|
|
20230920,104300,62625,3685,3685,3685,3685,0
|
|
20230920,104200,62625,3685,3685,3685,3685,0
|
|
20230920,104100,62625,3685,3685,3685,3685,0
|
|
20230920,104000,62625,3685,3685,3685,3685,0
|
|
20230920,103900,62625,3685,3685,3685,3685,0
|
|
20230920,103800,62625,3685,3685,3685,3685,0
|
|
20230920,103700,62625,3685,3685,3685,3685,0
|
|
20230920,103600,62625,3685,3685,3685,3685,0
|
|
20230920,103500,62625,3685,3685,3685,3685,0
|
|
20230920,103400,62625,3685,3685,3685,3685,0
|
|
20230920,103300,62625,3685,3685,3685,3685,0
|
|
20230920,103200,62625,3685,3685,3685,3685,0
|
|
20230920,103100,62625,3685,3685,3685,3685,0
|
|
20230920,103000,62625,3685,3685,3685,3685,0
|
|
20230920,102900,62625,3685,3685,3685,3685,0
|
|
20230920,102800,62625,3685,3685,3685,3685,0
|
|
20230920,102700,62625,3685,3685,3685,3685,0
|
|
20230920,102600,62625,3685,3685,3685,3685,0
|
|
20230920,102500,62625,3685,3685,3685,3685,0
|
|
20230920,102400,62625,3685,3685,3685,3685,0
|
|
20230920,102300,62625,3685,3685,3685,3685,0
|
|
20230920,102200,62625,3685,3685,3685,3685,0
|
|
20230920,102100,62625,3685,3685,3685,3685,0
|
|
20230920,102000,62625,3685,3685,3685,3685,0
|
|
20230920,101900,62625,3685,3685,3685,3685,0
|
|
20230920,101800,62625,3685,3685,3685,3685,0
|
|
20230920,101700,62625,3685,3685,3685,3685,1
|
|
20230920,101600,58940,3665,3665,3665,3665,0
|
|
20230920,101500,58940,3665,3665,3665,3665,0
|
|
20230920,101400,58940,3665,3665,3665,3665,0
|
|
20230920,101300,58940,3665,3665,3665,3665,0
|
|
20230920,101200,58940,3665,3665,3665,3665,0
|
|
20230920,101100,58940,3665,3665,3665,3665,0
|
|
20230920,101000,58940,3665,3665,3665,3665,0
|
|
20230920,100900,58940,3665,3665,3665,3665,0
|
|
20230920,100800,58940,3665,3665,3665,3665,0
|
|
20230920,100700,58940,3665,3665,3665,3665,0
|
|
20230920,100600,58940,3665,3665,3665,3665,0
|
|
20230920,100500,58940,3665,3665,3665,3665,0
|
|
20230920,100400,58940,3665,3665,3665,3665,0
|
|
20230920,100300,58940,3665,3665,3665,3665,0
|
|
20230920,100200,58940,3665,3665,3665,3665,0
|
|
20230920,100100,58940,3665,3665,3665,3665,0
|
|
20230920,100000,58940,3665,3665,3665,3665,0
|
|
20230920,095900,58940,3665,3665,3665,3665,4
|
|
20230920,095800,44280,3690,3690,3690,3690,0
|
|
20230920,095700,44280,3690,3690,3690,3690,0
|
|
20230920,095600,44280,3690,3690,3690,3690,0
|
|
20230920,095500,44280,3690,3690,3690,3690,0
|
|
20230920,095400,44280,3690,3690,3690,3690,0
|
|
20230920,095300,44280,3690,3690,3690,3690,0
|
|
20230920,095200,44280,3690,3690,3690,3690,0
|
|
20230920,095100,44280,3690,3690,3690,3690,0
|
|
20230920,095000,44280,3690,3690,3690,3690,0
|
|
20230920,094900,44280,3690,3690,3690,3690,0
|
|
20230920,094800,44280,3690,3690,3690,3690,0
|
|
20230920,094700,44280,3690,3690,3690,3690,0
|
|
20230920,094600,44280,3690,3690,3690,3690,0
|
|
20230920,094500,44280,3690,3690,3690,3690,0
|
|
20230920,094400,44280,3690,3690,3690,3690,0
|
|
20230920,094300,44280,3690,3690,3690,3690,0
|
|
20230920,094200,44280,3690,3690,3690,3690,0
|
|
20230920,094100,44280,3690,3690,3690,3690,0
|
|
20230920,094000,44280,3690,3690,3690,3690,0
|
|
20230920,093900,44280,3690,3690,3690,3690,0
|
|
20230920,093800,44280,3690,3690,3690,3690,7
|
|
20230920,093700,18450,3690,3690,3690,3690,0
|
|
20230920,093600,18450,3690,3690,3690,3690,0
|
|
20230920,093500,18450,3690,3690,3690,3690,0
|
|
20230920,093400,18450,3690,3690,3690,3690,0
|
|
20230920,093300,18450,3690,3690,3690,3690,0
|
|
20230920,093200,18450,3690,3690,3690,3690,0
|
|
20230920,093100,18450,3690,3690,3690,3690,0
|
|
20230920,093000,18450,3690,3690,3690,3690,0
|
|
20230920,092900,18450,3690,3690,3690,3690,0
|
|
20230920,092800,18450,3690,3690,3690,3690,0
|
|
20230920,092700,18450,3690,3690,3690,3690,0
|
|
20230920,092600,18450,3690,3690,3690,3690,0
|
|
20230920,092500,18450,3690,3690,3690,3690,0
|
|
20230920,092400,18450,3690,3690,3690,3690,0
|
|
20230920,092300,18450,3690,3690,3690,3690,0
|
|
20230920,092200,18450,3690,3690,3690,3690,0
|
|
20230920,092100,18450,3690,3690,3690,3690,0
|
|
20230920,092000,18450,3690,3690,3690,3690,0
|
|
20230920,091900,18450,3690,3690,3690,3690,0
|
|
20230920,091800,18450,3690,3690,3690,3690,0
|
|
20230920,091700,18450,3690,3690,3690,3690,0
|
|
20230920,091600,18450,3690,3690,3690,3690,0
|
|
20230920,091500,18450,3690,3690,3690,3690,0
|
|
20230920,091400,18450,3690,3690,3690,3690,0
|
|
20230920,091300,18450,3690,3690,3690,3690,0
|
|
20230920,091200,18450,3690,3690,3690,3690,0
|
|
20230920,091100,18450,3690,3690,3690,3690,0
|
|
20230920,091000,18450,3690,3690,3690,3690,0
|
|
20230920,090900,18450,3690,3690,3690,3690,0
|
|
20230920,090800,18450,3690,3690,3690,3690,0
|
|
20230920,090700,18450,3690,3690,3690,3690,0
|
|
20230920,090600,18450,3690,3690,3690,3690,0
|
|
20230920,090500,18450,3690,3690,3690,3690,0
|
|
20230920,090400,18450,3690,3690,3690,3690,0
|
|
20230920,090300,18450,3690,3690,3690,3690,0
|
|
20230920,090200,18450,3690,3690,3690,3690,0
|
|
20230920,090100,18450,3690,3690,3690,3690,0
|
|
20230920,090000,18450,3690,3690,3690,3690,5
|