667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200400,20355420,8130,8130,8130,8130,2
|
|
20230816,200300,20355420,8130,8130,8130,8130,0
|
|
20230816,200200,20355420,8130,8130,8130,8130,0
|
|
20230816,200100,20355420,8130,8130,8130,8130,0
|
|
20230816,200000,20355420,8130,8130,8130,8130,0
|
|
20230816,195900,20355420,8130,8130,8130,8130,0
|
|
20230816,195800,20355420,8130,8130,8130,8130,0
|
|
20230816,195700,20355420,8130,8130,8130,8130,0
|
|
20230816,195600,20355420,8130,8130,8130,8130,0
|
|
20230816,195500,20355420,8130,8130,8130,8130,0
|
|
20230816,195400,20355420,8130,8130,8130,8130,0
|
|
20230816,195300,20355420,8130,8130,8130,8130,0
|
|
20230816,195200,20355420,8130,8130,8130,8130,0
|
|
20230816,195100,20355420,8130,8130,8130,8130,0
|
|
20230816,195000,20355420,8130,8130,8130,8130,0
|
|
20230816,194900,20355420,8130,8130,8130,8130,0
|
|
20230816,194800,20355420,8130,8130,8130,8130,0
|
|
20230816,194700,20355420,8130,8130,8130,8130,0
|
|
20230816,194600,20355420,8130,8130,8130,8130,0
|
|
20230816,194500,20355420,8130,8130,8130,8130,0
|
|
20230816,194400,20355420,8130,8130,8130,8130,0
|
|
20230816,194300,20355420,8130,8130,8130,8130,0
|
|
20230816,194200,20355420,8130,8130,8130,8130,0
|
|
20230816,194100,20355420,8130,8130,8130,8130,0
|
|
20230816,194000,20355420,8130,8130,8130,8130,0
|
|
20230816,193900,20355420,8130,8130,8130,8130,0
|
|
20230816,193800,20355420,8130,8130,8130,8130,0
|
|
20230816,193700,20355420,8130,8130,8130,8130,0
|
|
20230816,193600,20355420,8130,8130,8130,8130,0
|
|
20230816,193500,20355420,8130,8130,8130,8130,0
|
|
20230816,193400,20355420,8130,8130,8130,8130,2
|
|
20230816,193300,20355420,8130,8130,8130,8130,0
|
|
20230816,193200,20355420,8130,8130,8130,8130,0
|
|
20230816,193100,20355420,8130,8130,8130,8130,0
|
|
20230816,193000,20355420,8130,8130,8130,8130,0
|
|
20230816,192900,20355420,8130,8130,8130,8130,0
|
|
20230816,192800,20355420,8130,8130,8130,8130,0
|
|
20230816,192700,20355420,8130,8130,8130,8130,0
|
|
20230816,192600,20355420,8130,8130,8130,8130,0
|
|
20230816,192500,20355420,8130,8130,8130,8130,0
|
|
20230816,192400,20355420,8130,8130,8130,8130,0
|
|
20230816,192300,20355420,8130,8130,8130,8130,0
|
|
20230816,192200,20355420,8130,8130,8130,8130,0
|
|
20230816,192100,20355420,8130,8130,8130,8130,0
|
|
20230816,192000,20355420,8130,8130,8130,8130,0
|
|
20230816,191900,20355420,8130,8130,8130,8130,0
|
|
20230816,191800,20355420,8130,8130,8130,8130,0
|
|
20230816,191700,20355420,8130,8130,8130,8130,0
|
|
20230816,191600,20355420,8130,8130,8130,8130,0
|
|
20230816,191500,20355420,8130,8130,8130,8130,0
|
|
20230816,191400,20355420,8130,8130,8130,8130,0
|
|
20230816,191300,20355420,8130,8130,8130,8130,0
|
|
20230816,191200,20355420,8130,8130,8130,8130,0
|
|
20230816,191100,20355420,8130,8130,8130,8130,0
|
|
20230816,191000,20355420,8130,8130,8130,8130,0
|
|
20230816,190900,20355420,8130,8130,8130,8130,0
|
|
20230816,190800,20355420,8130,8130,8130,8130,0
|
|
20230816,190700,20355420,8130,8130,8130,8130,0
|
|
20230816,190600,20355420,8130,8130,8130,8130,0
|
|
20230816,190500,20355420,8130,8130,8130,8130,0
|
|
20230816,190400,20355420,8130,8130,8130,8130,2
|
|
20230816,190300,20355420,8130,8130,8130,8130,0
|
|
20230816,190200,20355420,8130,8130,8130,8130,0
|
|
20230816,190100,20355420,8130,8130,8130,8130,0
|
|
20230816,190000,20355420,8130,8130,8130,8130,0
|
|
20230816,185900,20355420,8130,8130,8130,8130,0
|
|
20230816,185800,20355420,8130,8130,8130,8130,0
|
|
20230816,185700,20355420,8130,8130,8130,8130,0
|
|
20230816,185600,20355420,8130,8130,8130,8130,0
|
|
20230816,185500,20355420,8130,8130,8130,8130,0
|
|
20230816,185400,20355420,8130,8130,8130,8130,0
|
|
20230816,185300,20355420,8130,8130,8130,8130,0
|
|
20230816,185200,20355420,8130,8130,8130,8130,0
|
|
20230816,185100,20355420,8130,8130,8130,8130,0
|
|
20230816,185000,20355420,8130,8130,8130,8130,0
|
|
20230816,184900,20355420,8130,8130,8130,8130,0
|
|
20230816,184800,20355420,8130,8130,8130,8130,0
|
|
20230816,184700,20355420,8130,8130,8130,8130,0
|
|
20230816,184600,20355420,8130,8130,8130,8130,0
|
|
20230816,184500,20355420,8130,8130,8130,8130,0
|
|
20230816,184400,20355420,8130,8130,8130,8130,0
|
|
20230816,184300,20355420,8130,8130,8130,8130,0
|
|
20230816,184200,20355420,8130,8130,8130,8130,0
|
|
20230816,184100,20355420,8130,8130,8130,8130,0
|
|
20230816,184000,20355420,8130,8130,8130,8130,0
|
|
20230816,183900,20355420,8130,8130,8130,8130,0
|
|
20230816,183800,20355420,8130,8130,8130,8130,0
|
|
20230816,183700,20355420,8130,8130,8130,8130,0
|
|
20230816,183600,20355420,8130,8130,8130,8130,0
|
|
20230816,183500,20355420,8130,8130,8130,8130,0
|
|
20230816,183400,20355420,8130,8130,8130,8130,2
|
|
20230816,183300,20355420,8130,8130,8130,8130,0
|
|
20230816,183200,20355420,8130,8130,8130,8130,0
|
|
20230816,183100,20355420,8130,8130,8130,8130,0
|
|
20230816,183000,20355420,8130,8130,8130,8130,0
|
|
20230816,182900,20355420,8130,8130,8130,8130,0
|
|
20230816,182800,20355420,8130,8130,8130,8130,0
|
|
20230816,182700,20355420,8130,8130,8130,8130,0
|
|
20230816,182600,20355420,8130,8130,8130,8130,0
|
|
20230816,182500,20355420,8130,8130,8130,8130,0
|
|
20230816,182400,20355420,8130,8130,8130,8130,0
|
|
20230816,182300,20355420,8130,8130,8130,8130,0
|
|
20230816,182200,20355420,8130,8130,8130,8130,0
|
|
20230816,182100,20355420,8130,8130,8130,8130,0
|
|
20230816,182000,20355420,8130,8130,8130,8130,0
|
|
20230816,181900,20355420,8130,8130,8130,8130,0
|
|
20230816,181800,20355420,8130,8130,8130,8130,0
|
|
20230816,181700,20355420,8130,8130,8130,8130,0
|
|
20230816,181600,20355420,8130,8130,8130,8130,0
|
|
20230816,181500,20355420,8130,8130,8130,8130,0
|
|
20230816,181400,20355420,8130,8130,8130,8130,0
|
|
20230816,181300,20355420,8130,8130,8130,8130,0
|
|
20230816,181200,20355420,8130,8130,8130,8130,0
|
|
20230816,181100,20355420,8130,8130,8130,8130,0
|
|
20230816,181000,20355420,8130,8130,8130,8130,0
|
|
20230816,180900,20355420,8130,8130,8130,8130,0
|
|
20230816,180800,20355420,8130,8130,8130,8130,0
|
|
20230816,180700,20355420,8130,8130,8130,8130,0
|
|
20230816,180600,20355420,8130,8130,8130,8130,0
|
|
20230816,180500,20355420,8130,8130,8130,8130,0
|
|
20230816,180400,20355420,8130,8130,8130,8130,2
|
|
20230816,180300,20355420,8130,8130,8130,8130,0
|
|
20230816,180200,20355420,8130,8130,8130,8130,0
|
|
20230816,180100,20355420,8130,8130,8130,8130,0
|
|
20230816,180000,20355420,8130,8130,8130,8130,0
|
|
20230816,175900,20355420,8130,8130,8130,8130,0
|
|
20230816,175800,20355420,8130,8130,8130,8130,0
|
|
20230816,175700,20355420,8130,8130,8130,8130,0
|
|
20230816,175600,20355420,8130,8130,8130,8130,0
|
|
20230816,175500,20355420,8130,8130,8130,8130,0
|
|
20230816,175400,20355420,8130,8130,8130,8130,0
|
|
20230816,175300,20355420,8130,8130,8130,8130,0
|
|
20230816,175200,20355420,8130,8130,8130,8130,0
|
|
20230816,175100,20355420,8130,8130,8130,8130,0
|
|
20230816,175000,20355420,8130,8130,8130,8130,0
|
|
20230816,174900,20355420,8130,8130,8130,8130,0
|
|
20230816,174800,20355420,8130,8130,8130,8130,0
|
|
20230816,174700,20355420,8130,8130,8130,8130,0
|
|
20230816,174600,20355420,8130,8130,8130,8130,0
|
|
20230816,174500,20355420,8130,8130,8130,8130,0
|
|
20230816,174400,20355420,8130,8130,8130,8130,0
|
|
20230816,174300,20355420,8130,8130,8130,8130,0
|
|
20230816,174200,20355420,8130,8130,8130,8130,0
|
|
20230816,174100,20355420,8130,8130,8130,8130,0
|
|
20230816,174000,20355420,8130,8130,8130,8130,0
|
|
20230816,173900,20355420,8130,8130,8130,8130,0
|
|
20230816,173800,20355420,8130,8130,8130,8130,0
|
|
20230816,173700,20355420,8130,8130,8130,8130,0
|
|
20230816,173600,20355420,8130,8130,8130,8130,0
|
|
20230816,173500,20355420,8130,8130,8130,8130,0
|
|
20230816,173400,20355420,8130,8130,8130,8130,2
|
|
20230816,173300,20355420,8130,8130,8130,8130,0
|
|
20230816,173200,20355420,8130,8130,8130,8130,0
|
|
20230816,173100,20355420,8130,8130,8130,8130,0
|
|
20230816,173000,20355420,8130,8130,8130,8130,0
|
|
20230816,172900,20355420,8130,8130,8130,8130,0
|
|
20230816,172800,20355420,8130,8130,8130,8130,0
|
|
20230816,172700,20355420,8130,8130,8130,8130,0
|
|
20230816,172600,20355420,8130,8130,8130,8130,0
|
|
20230816,172500,20355420,8130,8130,8130,8130,0
|
|
20230816,172400,20355420,8130,8130,8130,8130,0
|
|
20230816,172300,20355420,8130,8130,8130,8130,0
|
|
20230816,172200,20355420,8130,8130,8130,8130,0
|
|
20230816,172100,20355420,8130,8130,8130,8130,0
|
|
20230816,172000,20355420,8130,8130,8130,8130,0
|
|
20230816,171900,20355420,8130,8130,8130,8130,0
|
|
20230816,171800,20355420,8130,8130,8130,8130,0
|
|
20230816,171700,20355420,8130,8130,8130,8130,0
|
|
20230816,171600,20355420,8130,8130,8130,8130,0
|
|
20230816,171500,20355420,8130,8130,8130,8130,0
|
|
20230816,171400,20355420,8130,8130,8130,8130,0
|
|
20230816,171300,20355420,8130,8130,8130,8130,0
|
|
20230816,171200,20355420,8130,8130,8130,8130,0
|
|
20230816,171100,20355420,8130,8130,8130,8130,0
|
|
20230816,171000,20355420,8130,8130,8130,8130,0
|
|
20230816,170900,20355420,8130,8130,8130,8130,0
|
|
20230816,170800,20355420,8130,8130,8130,8130,0
|
|
20230816,170700,20355420,8130,8130,8130,8130,0
|
|
20230816,170600,20355420,8130,8130,8130,8130,0
|
|
20230816,170500,20355420,8130,8130,8130,8130,0
|
|
20230816,170400,20355420,8130,8130,8130,8130,2
|
|
20230816,170300,20355420,8130,8130,8130,8130,0
|
|
20230816,170200,20355420,8130,8130,8130,8130,0
|
|
20230816,170100,20355420,8130,8130,8130,8130,0
|
|
20230816,170000,20355420,8130,8130,8130,8130,0
|
|
20230816,165900,20355420,8130,8130,8130,8130,0
|
|
20230816,165800,20355420,8130,8130,8130,8130,0
|
|
20230816,165700,20355420,8130,8130,8130,8130,0
|
|
20230816,165600,20355420,8130,8130,8130,8130,0
|
|
20230816,165500,20355420,8130,8130,8130,8130,0
|
|
20230816,165400,20355420,8130,8130,8130,8130,0
|
|
20230816,165300,20355420,8130,8130,8130,8130,0
|
|
20230816,165200,20355420,8130,8130,8130,8130,0
|
|
20230816,165100,20355420,8130,8130,8130,8130,0
|
|
20230816,165000,20355420,8130,8130,8130,8130,0
|
|
20230816,164900,20355420,8130,8130,8130,8130,0
|
|
20230816,164800,20355420,8130,8130,8130,8130,0
|
|
20230816,164700,20355420,8130,8130,8130,8130,0
|
|
20230816,164600,20355420,8130,8130,8130,8130,0
|
|
20230816,164500,20355420,8130,8130,8130,8130,0
|
|
20230816,164400,20355420,8130,8130,8130,8130,0
|
|
20230816,164300,20355420,8130,8130,8130,8130,0
|
|
20230816,164200,20355420,8130,8130,8130,8130,0
|
|
20230816,164100,20355420,8130,8130,8130,8130,0
|
|
20230816,164000,20355420,8130,8130,8130,8130,0
|
|
20230816,163900,20355420,8130,8130,8130,8130,0
|
|
20230816,163800,20355420,8130,8130,8130,8130,0
|
|
20230816,163700,20355420,8130,8130,8130,8130,0
|
|
20230816,163600,20355420,8130,8130,8130,8130,0
|
|
20230816,163500,20355420,8130,8130,8130,8130,0
|
|
20230816,163400,20355420,8130,8130,8130,8130,2
|
|
20230816,163300,20355420,8130,8130,8130,8130,0
|
|
20230816,163200,20355420,8130,8130,8130,8130,0
|
|
20230816,163100,20355420,8130,8130,8130,8130,0
|
|
20230816,163000,20355420,8130,8130,8130,8130,0
|
|
20230816,162900,20355420,8130,8130,8130,8130,0
|
|
20230816,162800,20355420,8130,8130,8130,8130,0
|
|
20230816,162700,20355420,8130,8130,8130,8130,0
|
|
20230816,162600,20355420,8130,8130,8130,8130,0
|
|
20230816,162500,20355420,8130,8130,8130,8130,0
|
|
20230816,162400,20355420,8130,8130,8130,8130,0
|
|
20230816,162300,20355420,8130,8130,8130,8130,0
|
|
20230816,162200,20355420,8130,8130,8130,8130,0
|
|
20230816,162100,20355420,8130,8130,8130,8130,0
|
|
20230816,162000,20355420,8130,8130,8130,8130,0
|
|
20230816,161900,20355420,8130,8130,8130,8130,0
|
|
20230816,161800,20355420,8130,8130,8130,8130,0
|
|
20230816,161700,20355420,8130,8130,8130,8130,0
|
|
20230816,161600,20355420,8130,8130,8130,8130,0
|
|
20230816,161500,20355420,8130,8130,8130,8130,0
|
|
20230816,161400,20355420,8130,8130,8130,8130,0
|
|
20230816,161300,20355420,8130,8130,8130,8130,0
|
|
20230816,161200,20355420,8130,8130,8130,8130,0
|
|
20230816,161100,20355420,8130,8130,8130,8130,0
|
|
20230816,161000,20355420,8130,8130,8130,8130,0
|
|
20230816,160900,20355420,8130,8130,8130,8130,0
|
|
20230816,160800,20355420,8130,8130,8130,8130,0
|
|
20230816,160700,20355420,8130,8130,8130,8130,0
|
|
20230816,160600,20355420,8130,8130,8130,8130,0
|
|
20230816,160500,20355420,8130,8130,8130,8130,0
|
|
20230816,160400,20355420,8130,8130,8130,8130,2
|
|
20230816,160300,20355420,8130,8130,8130,8130,0
|
|
20230816,160200,20355420,8130,8130,8130,8130,0
|
|
20230816,160100,20355420,8130,8130,8130,8130,0
|
|
20230816,160000,20355420,8130,8130,8130,8130,0
|
|
20230816,155900,20355420,8130,8130,8130,8130,0
|
|
20230816,155800,20355420,8130,8130,8130,8130,0
|
|
20230816,155700,20355420,8130,8130,8130,8130,0
|
|
20230816,155600,20355420,8130,8130,8130,8130,0
|
|
20230816,155500,20355420,8130,8130,8130,8130,0
|
|
20230816,155400,20355420,8130,8130,8130,8130,0
|
|
20230816,155300,20355420,8130,8130,8130,8130,0
|
|
20230816,155200,20355420,8130,8130,8130,8130,0
|
|
20230816,155100,20355420,8130,8130,8130,8130,0
|
|
20230816,155000,20355420,8130,8130,8130,8130,0
|
|
20230816,154900,20355420,8130,8130,8130,8130,0
|
|
20230816,154800,20355420,8130,8130,8130,8130,0
|
|
20230816,154700,20355420,8130,8130,8130,8130,0
|
|
20230816,154600,20355420,8130,8130,8130,8130,0
|
|
20230816,154500,20355420,8130,8130,8130,8130,0
|
|
20230816,154400,20355420,8130,8130,8130,8130,0
|
|
20230816,154300,20355420,8130,8130,8130,8130,0
|
|
20230816,154200,20355420,8130,8130,8130,8130,0
|
|
20230816,154100,20355420,8130,8130,8130,8130,0
|
|
20230816,154000,20355420,8130,8130,8130,8130,0
|
|
20230816,153900,20355420,8130,8130,8130,8130,0
|
|
20230816,153800,20355420,8130,8130,8130,8130,0
|
|
20230816,153700,20355420,8130,8130,8130,8130,0
|
|
20230816,153600,20355420,8130,8130,8130,8130,0
|
|
20230816,153500,20355420,8130,8130,8130,8130,0
|
|
20230816,153400,20355420,8130,8130,8130,8130,2
|
|
20230816,153300,20355420,8130,8130,8130,8130,0
|
|
20230816,153200,20355420,8130,8130,8130,8130,0
|
|
20230816,153100,20355420,8130,8130,8130,8130,0
|
|
20230816,153000,20355420,8130,8130,8130,8130,2
|
|
20230816,152900,20339160,8140,8140,8140,8140,0
|
|
20230816,152800,20339160,8140,8140,8140,8140,0
|
|
20230816,152700,20339160,8140,8140,8140,8140,0
|
|
20230816,152600,20339160,8140,8140,8140,8140,0
|
|
20230816,152500,20339160,8140,8140,8140,8140,0
|
|
20230816,152400,20339160,8140,8140,8140,8140,0
|
|
20230816,152300,20339160,8140,8140,8140,8140,0
|
|
20230816,152200,20339160,8140,8140,8140,8140,0
|
|
20230816,152100,20339160,8140,8140,8140,8140,0
|
|
20230816,152000,20339160,8140,8140,8140,8140,0
|
|
20230816,151900,20339160,8140,8140,8140,8140,0
|
|
20230816,151800,20339160,8140,8140,8140,8140,0
|
|
20230816,151700,20339160,8140,8140,8140,8140,0
|
|
20230816,151600,20339160,8140,8140,8140,8140,0
|
|
20230816,151500,20339160,8140,8140,8140,8140,0
|
|
20230816,151400,20339160,8140,8140,8140,8140,0
|
|
20230816,151300,20339160,8140,8140,8140,8140,0
|
|
20230816,151200,20339160,8140,8140,8140,8140,140
|
|
20230816,151100,19199560,8140,8140,8140,8140,0
|
|
20230816,151000,19199560,8140,8140,8140,8140,0
|
|
20230816,150900,19199560,8140,8140,8140,8140,0
|
|
20230816,150800,19199560,8140,8140,8140,8140,0
|
|
20230816,150700,19199560,8140,8140,8140,8140,0
|
|
20230816,150600,19199560,8140,8140,8140,8140,0
|
|
20230816,150500,19199560,8140,8140,8140,8140,0
|
|
20230816,150400,19199560,8140,8140,8140,8140,0
|
|
20230816,150300,19199560,8140,8140,8140,8140,0
|
|
20230816,150200,19199560,8140,8140,8140,8140,0
|
|
20230816,150100,19199560,8140,8140,8140,8140,0
|
|
20230816,150000,19199560,8140,8140,8140,8140,0
|
|
20230816,145900,19199560,8140,8140,8140,8140,0
|
|
20230816,145800,19199560,8140,8140,8140,8140,0
|
|
20230816,145700,19199560,8140,8140,8140,8140,0
|
|
20230816,145600,19199560,8140,8140,8140,8140,0
|
|
20230816,145500,19199560,8140,8140,8140,8140,0
|
|
20230816,145400,19199560,8140,8140,8140,8140,0
|
|
20230816,145300,19199560,8140,8140,8140,8140,0
|
|
20230816,145200,19199560,8140,8140,8140,8140,0
|
|
20230816,145100,19199560,8140,8140,8140,8140,0
|
|
20230816,145000,19199560,8140,8140,8140,8140,0
|
|
20230816,144900,19199560,8140,8140,8140,8140,0
|
|
20230816,144800,19199560,8140,8140,8140,8140,0
|
|
20230816,144700,19199560,8140,8140,8140,8140,0
|
|
20230816,144600,19199560,8140,8140,8140,8140,0
|
|
20230816,144500,19199560,8140,8140,8140,8140,0
|
|
20230816,144400,19199560,8140,8140,8140,8140,0
|
|
20230816,144300,19199560,8140,8140,8140,8140,1
|
|
20230816,144200,19191420,8150,8150,8150,8150,0
|
|
20230816,144100,19191420,8150,8150,8150,8150,0
|
|
20230816,144000,19191420,8150,8150,8150,8150,0
|
|
20230816,143900,19191420,8150,8150,8150,8150,0
|
|
20230816,143800,19191420,8150,8150,8150,8150,0
|
|
20230816,143700,19191420,8150,8150,8150,8150,0
|
|
20230816,143600,19191420,8150,8150,8150,8150,0
|
|
20230816,143500,19191420,8150,8150,8150,8150,0
|
|
20230816,143400,19191420,8150,8150,8150,8150,0
|
|
20230816,143300,19191420,8150,8150,8150,8150,0
|
|
20230816,143200,19191420,8150,8150,8150,8150,0
|
|
20230816,143100,19191420,8150,8150,8150,8150,0
|
|
20230816,143000,19191420,8150,8150,8150,8150,0
|
|
20230816,142900,19191420,8150,8150,8150,8150,0
|
|
20230816,142800,19191420,8150,8150,8150,8150,0
|
|
20230816,142700,19191420,8150,8150,8150,8150,192
|
|
20230816,142600,17626620,8150,8150,8150,8150,0
|
|
20230816,142500,17626620,8150,8150,8150,8150,0
|
|
20230816,142400,17626620,8150,8150,8150,8150,0
|
|
20230816,142300,17626620,8150,8150,8150,8150,0
|
|
20230816,142200,17626620,8150,8150,8150,8150,0
|
|
20230816,142100,17626620,8150,8150,8150,8150,0
|
|
20230816,142000,17626620,8150,8150,8150,8150,0
|
|
20230816,141900,17626620,8150,8150,8150,8150,0
|
|
20230816,141800,17626620,8150,8150,8150,8150,0
|
|
20230816,141700,17626620,8150,8150,8150,8150,0
|
|
20230816,141600,17626620,8150,8150,8150,8150,0
|
|
20230816,141500,17626620,8150,8150,8150,8150,0
|
|
20230816,141400,17626620,8150,8150,8150,8150,0
|
|
20230816,141300,17626620,8150,8150,8150,8150,0
|
|
20230816,141200,17626620,8150,8150,8150,8150,0
|
|
20230816,141100,17626620,8150,8150,8150,8150,0
|
|
20230816,141000,17626620,8150,8150,8150,8150,0
|
|
20230816,140900,17626620,8150,8150,8150,8150,0
|
|
20230816,140800,17626620,8150,8150,8150,8150,0
|
|
20230816,140700,17626620,8150,8150,8150,8150,0
|
|
20230816,140600,17626620,8150,8150,8150,8150,0
|
|
20230816,140500,17626620,8150,8150,8150,8150,11
|
|
20230816,140400,17536970,8150,8150,8150,8150,0
|
|
20230816,140300,17536970,8150,8150,8150,8150,0
|
|
20230816,140200,17536970,8150,8150,8150,8150,0
|
|
20230816,140100,17536970,8150,8150,8150,8150,0
|
|
20230816,140000,17536970,8150,8150,8150,8150,0
|
|
20230816,135900,17536970,8150,8150,8150,8150,0
|
|
20230816,135800,17536970,8150,8150,8150,8150,0
|
|
20230816,135700,17536970,8150,8150,8150,8150,0
|
|
20230816,135600,17536970,8150,8150,8150,8150,0
|
|
20230816,135500,17536970,8150,8150,8150,8150,0
|
|
20230816,135400,17536970,8150,8150,8150,8150,0
|
|
20230816,135300,17536970,8150,8150,8150,8150,0
|
|
20230816,135200,17536970,8150,8150,8150,8150,0
|
|
20230816,135100,17536970,8150,8150,8150,8150,0
|
|
20230816,135000,17536970,8150,8150,8150,8150,0
|
|
20230816,134900,17536970,8150,8150,8150,8150,0
|
|
20230816,134800,17536970,8150,8150,8150,8150,0
|
|
20230816,134700,17536970,8150,8150,8150,8150,0
|
|
20230816,134600,17536970,8150,8150,8150,8150,0
|
|
20230816,134500,17536970,8150,8150,8150,8150,0
|
|
20230816,134400,17536970,8150,8150,8150,8150,0
|
|
20230816,134300,17536970,8150,8150,8150,8150,0
|
|
20230816,134200,17536970,8150,8150,8150,8150,0
|
|
20230816,134100,17536970,8150,8150,8150,8150,0
|
|
20230816,134000,17536970,8150,8150,8150,8150,0
|
|
20230816,133900,17536970,8150,8150,8150,8150,0
|
|
20230816,133800,17536970,8150,8150,8150,8150,0
|
|
20230816,133700,17536970,8150,8150,8150,8150,0
|
|
20230816,133600,17536970,8150,8150,8150,8150,0
|
|
20230816,133500,17536970,8150,8150,8150,8150,0
|
|
20230816,133400,17536970,8150,8150,8150,8150,0
|
|
20230816,133300,17536970,8150,8150,8150,8150,0
|
|
20230816,133200,17536970,8150,8150,8150,8150,0
|
|
20230816,133100,17536970,8150,8150,8150,8150,0
|
|
20230816,133000,17536970,8150,8150,8150,8150,0
|
|
20230816,132900,17536970,8150,8150,8150,8150,0
|
|
20230816,132800,17536970,8150,8150,8150,8150,0
|
|
20230816,132700,17536970,8150,8150,8150,8150,0
|
|
20230816,132600,17536970,8150,8150,8150,8150,0
|
|
20230816,132500,17536970,8150,8150,8150,8150,0
|
|
20230816,132400,17536970,8150,8150,8150,8150,0
|
|
20230816,132300,17536970,8150,8150,8150,8150,0
|
|
20230816,132200,17536970,8150,8150,8150,8150,0
|
|
20230816,132100,17536970,8150,8150,8150,8150,0
|
|
20230816,132000,17536970,8150,8150,8150,8150,0
|
|
20230816,131900,17536970,8150,8150,8150,8150,0
|
|
20230816,131800,17536970,8150,8150,8150,8150,0
|
|
20230816,131700,17536970,8150,8150,8150,8150,0
|
|
20230816,131600,17536970,8150,8150,8150,8150,0
|
|
20230816,131500,17536970,8150,8150,8150,8150,0
|
|
20230816,131400,17536970,8150,8150,8150,8150,0
|
|
20230816,131300,17536970,8150,8150,8150,8150,0
|
|
20230816,131200,17536970,8150,8150,8150,8150,0
|
|
20230816,131100,17536970,8150,8150,8150,8150,0
|
|
20230816,131000,17536970,8150,8150,8150,8150,0
|
|
20230816,130900,17536970,8150,8150,8150,8150,0
|
|
20230816,130800,17536970,8150,8150,8150,8150,0
|
|
20230816,130700,17536970,8150,8150,8150,8150,0
|
|
20230816,130600,17536970,8150,8150,8150,8150,0
|
|
20230816,130500,17536970,8150,8150,8150,8150,0
|
|
20230816,130400,17536970,8150,8150,8150,8150,0
|
|
20230816,130300,17536970,8150,8150,8150,8150,0
|
|
20230816,130200,17536970,8150,8150,8150,8150,0
|
|
20230816,130100,17536970,8150,8150,8150,8150,0
|
|
20230816,130000,17536970,8150,8150,8150,8150,0
|
|
20230816,125900,17536970,8150,8150,8150,8150,0
|
|
20230816,125800,17536970,8150,8150,8150,8150,0
|
|
20230816,125700,17536970,8150,8150,8150,8150,0
|
|
20230816,125600,17536970,8150,8150,8150,8150,0
|
|
20230816,125500,17536970,8150,8150,8150,8150,0
|
|
20230816,125400,17536970,8150,8150,8150,8150,0
|
|
20230816,125300,17536970,8150,8150,8150,8150,0
|
|
20230816,125200,17536970,8150,8150,8150,8150,0
|
|
20230816,125100,17536970,8150,8150,8150,8150,0
|
|
20230816,125000,17536970,8150,8150,8150,8150,0
|
|
20230816,124900,17536970,8150,8150,8150,8150,0
|
|
20230816,124800,17536970,8150,8150,8150,8150,0
|
|
20230816,124700,17536970,8150,8150,8150,8150,0
|
|
20230816,124600,17536970,8150,8150,8150,8150,0
|
|
20230816,124500,17536970,8150,8150,8150,8150,0
|
|
20230816,124400,17536970,8150,8150,8150,8150,0
|
|
20230816,124300,17536970,8150,8150,8150,8150,0
|
|
20230816,124200,17536970,8150,8150,8150,8150,0
|
|
20230816,124100,17536970,8150,8150,8150,8150,0
|
|
20230816,124000,17536970,8150,8150,8150,8150,0
|
|
20230816,123900,17536970,8150,8150,8150,8150,0
|
|
20230816,123800,17536970,8150,8150,8150,8150,0
|
|
20230816,123700,17536970,8150,8150,8150,8150,0
|
|
20230816,123600,17536970,8150,8150,8150,8150,0
|
|
20230816,123500,17536970,8150,8150,8150,8150,0
|
|
20230816,123400,17536970,8150,8150,8150,8150,0
|
|
20230816,123300,17536970,8150,8150,8150,8150,0
|
|
20230816,123200,17536970,8150,8150,8150,8150,0
|
|
20230816,123100,17536970,8150,8150,8150,8150,0
|
|
20230816,123000,17536970,8150,8150,8150,8150,0
|
|
20230816,122900,17536970,8150,8150,8150,8150,0
|
|
20230816,122800,17536970,8150,8150,8150,8150,0
|
|
20230816,122700,17536970,8150,8150,8150,8150,0
|
|
20230816,122600,17536970,8150,8150,8150,8150,0
|
|
20230816,122500,17536970,8150,8150,8150,8150,0
|
|
20230816,122400,17536970,8150,8150,8150,8150,0
|
|
20230816,122300,17536970,8150,8150,8150,8150,0
|
|
20230816,122200,17536970,8150,8150,8150,8150,0
|
|
20230816,122100,17536970,8150,8150,8150,8150,0
|
|
20230816,122000,17536970,8150,8150,8150,8150,0
|
|
20230816,121900,17536970,8150,8150,8150,8150,0
|
|
20230816,121800,17536970,8150,8150,8150,8150,0
|
|
20230816,121700,17536970,8150,8150,8150,8150,0
|
|
20230816,121600,17536970,8150,8150,8150,8150,0
|
|
20230816,121500,17536970,8150,8150,8150,8150,0
|
|
20230816,121400,17536970,8150,8150,8150,8150,0
|
|
20230816,121300,17536970,8150,8150,8150,8150,0
|
|
20230816,121200,17536970,8150,8150,8150,8150,0
|
|
20230816,121100,17536970,8150,8150,8150,8150,0
|
|
20230816,121000,17536970,8150,8150,8150,8150,0
|
|
20230816,120900,17536970,8150,8150,8150,8150,0
|
|
20230816,120800,17536970,8150,8150,8150,8150,0
|
|
20230816,120700,17536970,8150,8150,8150,8150,0
|
|
20230816,120600,17536970,8150,8150,8150,8150,0
|
|
20230816,120500,17536970,8150,8150,8150,8150,0
|
|
20230816,120400,17536970,8150,8150,8150,8150,0
|
|
20230816,120300,17536970,8150,8150,8150,8150,0
|
|
20230816,120200,17536970,8150,8150,8150,8150,0
|
|
20230816,120100,17536970,8150,8150,8150,8150,0
|
|
20230816,120000,17536970,8150,8150,8150,8150,0
|
|
20230816,115900,17536970,8150,8150,8150,8150,0
|
|
20230816,115800,17536970,8150,8150,8150,8150,0
|
|
20230816,115700,17536970,8150,8150,8150,8150,0
|
|
20230816,115600,17536970,8150,8150,8150,8150,0
|
|
20230816,115500,17536970,8150,8150,8150,8150,0
|
|
20230816,115400,17536970,8150,8150,8150,8150,0
|
|
20230816,115300,17536970,8150,8150,8150,8150,0
|
|
20230816,115200,17536970,8150,8150,8150,8150,0
|
|
20230816,115100,17536970,8150,8150,8150,8150,0
|
|
20230816,115000,17536970,8150,8150,8150,8150,0
|
|
20230816,114900,17536970,8150,8150,8150,8150,0
|
|
20230816,114800,17536970,8150,8150,8150,8150,0
|
|
20230816,114700,17536970,8150,8150,8150,8150,0
|
|
20230816,114600,17536970,8150,8150,8150,8150,0
|
|
20230816,114500,17536970,8150,8150,8150,8150,0
|
|
20230816,114400,17536970,8150,8150,8150,8150,0
|
|
20230816,114300,17536970,8150,8150,8150,8150,0
|
|
20230816,114200,17536970,8150,8150,8150,8150,0
|
|
20230816,114100,17536970,8150,8150,8150,8150,0
|
|
20230816,114000,17536970,8150,8150,8150,8150,1
|
|
20230816,113900,17528820,8150,8150,8150,8150,0
|
|
20230816,113800,17528820,8150,8150,8150,8150,0
|
|
20230816,113700,17528820,8150,8150,8150,8150,3
|
|
20230816,113600,17504370,7900,7900,7900,7900,0
|
|
20230816,113500,17504370,7900,7900,7900,7900,0
|
|
20230816,113400,17504370,7900,7900,7900,7900,0
|
|
20230816,113300,17504370,7900,7900,7900,7900,0
|
|
20230816,113200,17504370,7900,7900,7900,7900,0
|
|
20230816,113100,17504370,7900,7900,7900,7900,0
|
|
20230816,113000,17504370,7900,7900,7900,7900,0
|
|
20230816,112900,17504370,7900,7900,7900,7900,0
|
|
20230816,112800,17504370,7900,7900,7900,7900,0
|
|
20230816,112700,17504370,7900,7900,7900,7900,0
|
|
20230816,112600,17504370,7900,7900,7900,7900,0
|
|
20230816,112500,17504370,7900,7900,7900,7900,0
|
|
20230816,112400,17504370,7900,7900,7900,7900,0
|
|
20230816,112300,17504370,7900,7900,7900,7900,0
|
|
20230816,112200,17504370,7900,7900,7900,7900,0
|
|
20230816,112100,17504370,7900,7900,7900,7900,0
|
|
20230816,112000,17504370,7900,7900,7900,7900,0
|
|
20230816,111900,17504370,7900,7900,7900,7900,0
|
|
20230816,111800,17504370,7900,7900,7900,7900,0
|
|
20230816,111700,17504370,7900,7900,7900,7900,0
|
|
20230816,111600,17504370,7900,7900,7900,7900,0
|
|
20230816,111500,17504370,7900,7900,7900,7900,0
|
|
20230816,111400,17504370,7900,7900,7900,7900,0
|
|
20230816,111300,17504370,7900,7900,7900,7900,0
|
|
20230816,111200,17504370,7900,7900,7900,7900,0
|
|
20230816,111100,17504370,7900,7900,7900,7900,0
|
|
20230816,111000,17504370,7900,7900,7900,7900,0
|
|
20230816,110900,17504370,7900,7900,7900,7900,0
|
|
20230816,110800,17504370,7900,7900,7900,7900,0
|
|
20230816,110700,17504370,7900,7900,7900,7900,0
|
|
20230816,110600,17504370,7900,7900,7900,7900,0
|
|
20230816,110500,17504370,7900,7900,7900,7900,0
|
|
20230816,110400,17504370,7900,8030,8030,7900,1500
|
|
20230816,110300,5529170,8020,8020,8020,8020,0
|
|
20230816,110200,5529170,8020,8020,8020,8020,0
|
|
20230816,110100,5529170,8020,8020,8020,8020,0
|
|
20230816,110000,5529170,8020,8020,8020,8020,0
|
|
20230816,105900,5529170,8020,8020,8020,8020,0
|
|
20230816,105800,5529170,8020,8020,8020,8020,0
|
|
20230816,105700,5529170,8020,8020,8020,8020,0
|
|
20230816,105600,5529170,8020,8020,8020,8020,0
|
|
20230816,105500,5529170,8020,8020,8020,8020,0
|
|
20230816,105400,5529170,8020,8020,8020,8020,0
|
|
20230816,105300,5529170,8020,8020,8020,8020,0
|
|
20230816,105200,5529170,8020,8020,8020,8020,0
|
|
20230816,105100,5529170,8020,8020,8020,8020,0
|
|
20230816,105000,5529170,8020,8020,8020,8020,0
|
|
20230816,104900,5529170,8020,8020,8020,8020,0
|
|
20230816,104800,5529170,8020,8020,8020,8020,0
|
|
20230816,104700,5529170,8020,8020,8020,8020,0
|
|
20230816,104600,5529170,8020,8020,8020,8020,0
|
|
20230816,104500,5529170,8020,8020,8020,8020,0
|
|
20230816,104400,5529170,8020,8020,8020,8020,0
|
|
20230816,104300,5529170,8020,8020,8020,8020,0
|
|
20230816,104200,5529170,8020,8020,8020,8020,0
|
|
20230816,104100,5529170,8020,8020,8020,8020,0
|
|
20230816,104000,5529170,8020,8020,8020,8020,0
|
|
20230816,103900,5529170,8020,8020,8020,8020,0
|
|
20230816,103800,5529170,8020,8020,8020,8020,0
|
|
20230816,103700,5529170,8020,8020,8020,8020,0
|
|
20230816,103600,5529170,8020,8020,8020,8020,0
|
|
20230816,103500,5529170,8020,8020,8020,8020,0
|
|
20230816,103400,5529170,8020,8020,8020,8020,0
|
|
20230816,103300,5529170,8020,8020,8020,8020,0
|
|
20230816,103200,5529170,8020,8020,8020,8020,0
|
|
20230816,103100,5529170,8020,8020,8020,8020,0
|
|
20230816,103000,5529170,8020,8020,8020,8020,0
|
|
20230816,102900,5529170,8020,8020,8020,8020,0
|
|
20230816,102800,5529170,8020,8020,8020,8020,0
|
|
20230816,102700,5529170,8020,8020,8020,8020,0
|
|
20230816,102600,5529170,8020,8020,8020,8020,0
|
|
20230816,102500,5529170,8020,8020,8020,8020,0
|
|
20230816,102400,5529170,8020,8020,8020,8020,0
|
|
20230816,102300,5529170,8020,8020,8020,8020,0
|
|
20230816,102200,5529170,8020,8030,8030,8020,100
|
|
20230816,102100,4727100,8030,8030,8030,8030,0
|
|
20230816,102000,4727100,8030,8030,8030,8030,0
|
|
20230816,101900,4727100,8030,8030,8030,8030,0
|
|
20230816,101800,4727100,8030,8030,8030,8030,123
|
|
20230816,101700,3739410,8010,8010,8010,8010,0
|
|
20230816,101600,3739410,8010,8010,8010,8010,0
|
|
20230816,101500,3739410,8010,8010,8010,8010,0
|
|
20230816,101400,3739410,8010,8010,8010,8010,0
|
|
20230816,101300,3739410,8010,8010,8010,8010,0
|
|
20230816,101200,3739410,8010,8010,8010,8010,0
|
|
20230816,101100,3739410,8010,8010,8010,8010,0
|
|
20230816,101000,3739410,8010,8010,8010,8010,0
|
|
20230816,100900,3739410,8010,8010,8010,8010,0
|
|
20230816,100800,3739410,8010,8010,8010,8010,0
|
|
20230816,100700,3739410,8010,8010,8010,8010,0
|
|
20230816,100600,3739410,8010,8010,8010,8010,0
|
|
20230816,100500,3739410,8010,8010,8010,8010,0
|
|
20230816,100400,3739410,8010,8010,8010,8010,0
|
|
20230816,100300,3739410,8010,8010,8010,8010,0
|
|
20230816,100200,3739410,8010,8010,8010,8010,0
|
|
20230816,100100,3739410,8010,8010,8010,8010,0
|
|
20230816,100000,3739410,8010,8010,8010,8010,0
|
|
20230816,095900,3739410,8010,8010,8010,8010,0
|
|
20230816,095800,3739410,8010,8010,8010,8010,0
|
|
20230816,095700,3739410,8010,8010,8010,8010,0
|
|
20230816,095600,3739410,8010,8010,8010,8010,0
|
|
20230816,095500,3739410,8010,8010,8010,8010,0
|
|
20230816,095400,3739410,8010,8010,8010,8010,0
|
|
20230816,095300,3739410,8010,8010,8010,8010,0
|
|
20230816,095200,3739410,8010,8010,8010,8010,0
|
|
20230816,095100,3739410,8010,8010,8010,8010,0
|
|
20230816,095000,3739410,8010,8010,8010,8010,0
|
|
20230816,094900,3739410,8010,8010,8010,8010,0
|
|
20230816,094800,3739410,8010,8010,8010,8010,0
|
|
20230816,094700,3739410,8010,8010,8010,8010,0
|
|
20230816,094600,3739410,8010,8010,8010,8010,0
|
|
20230816,094500,3739410,8010,8010,8010,8010,0
|
|
20230816,094400,3739410,8010,8010,8010,8010,0
|
|
20230816,094300,3739410,8010,8010,8010,8010,0
|
|
20230816,094200,3739410,8010,8010,8010,8010,0
|
|
20230816,094100,3739410,8010,8010,8010,8010,0
|
|
20230816,094000,3739410,8010,8010,8010,8010,0
|
|
20230816,093900,3739410,8010,8010,8010,8010,0
|
|
20230816,093800,3739410,8010,8010,8010,8010,0
|
|
20230816,093700,3739410,8010,8010,8010,8010,0
|
|
20230816,093600,3739410,8010,8200,8200,8010,460
|
|
20230816,093500,42330,8430,8430,8430,8430,0
|
|
20230816,093400,42330,8430,8430,8430,8430,0
|
|
20230816,093300,42330,8430,8430,8430,8430,0
|
|
20230816,093200,42330,8430,8430,8430,8430,0
|
|
20230816,093100,42330,8430,8430,8430,8430,0
|
|
20230816,093000,42330,8430,8430,8430,8430,0
|
|
20230816,092900,42330,8430,8430,8430,8430,0
|
|
20230816,092800,42330,8430,8430,8430,8430,0
|
|
20230816,092700,42330,8430,8430,8430,8430,1
|
|
20230816,092600,33900,8450,8450,8450,8450,0
|
|
20230816,092500,33900,8450,8450,8450,8450,0
|
|
20230816,092400,33900,8450,8450,8450,8450,0
|
|
20230816,092300,33900,8450,8450,8450,8450,0
|
|
20230816,092200,33900,8450,8450,8450,8450,0
|
|
20230816,092100,33900,8450,8450,8450,8450,0
|
|
20230816,092000,33900,8450,8450,8450,8450,0
|
|
20230816,091900,33900,8450,8450,8450,8450,0
|
|
20230816,091800,33900,8450,8450,8450,8450,0
|
|
20230816,091700,33900,8450,8450,8450,8450,0
|
|
20230816,091600,33900,8450,8450,8450,8450,2
|
|
20230816,091500,17000,8500,8500,8500,8500,0
|
|
20230816,091400,17000,8500,8500,8500,8500,0
|
|
20230816,091300,17000,8500,8500,8500,8500,0
|
|
20230816,091200,17000,8500,8500,8500,8500,2
|
|
20230816,091100,0,8370,8370,8370,8370,0
|
|
20230816,091000,0,8370,8370,8370,8370,0
|
|
20230816,090900,0,8370,8370,8370,8370,0
|
|
20230816,090800,0,8370,8370,8370,8370,0
|
|
20230816,090700,0,8370,8370,8370,8370,0
|
|
20230816,090600,0,8370,8370,8370,8370,0
|
|
20230816,090500,0,8370,8370,8370,8370,0
|
|
20230816,090400,0,8370,8370,8370,8370,0
|
|
20230816,090300,0,8370,8370,8370,8370,0
|
|
20230816,090200,0,8370,8370,8370,8370,0
|
|
20230816,090100,0,8370,8370,8370,8370,0
|
|
20230816,090000,0,8370,8370,8370,8370,0
|