620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191700,106797090,13990,13990,13990,13990,24
|
|
20230816,191600,106797090,13990,13990,13990,13990,0
|
|
20230816,191500,106797090,13990,13990,13990,13990,0
|
|
20230816,191400,106797090,13990,13990,13990,13990,0
|
|
20230816,191300,106797090,13990,13990,13990,13990,0
|
|
20230816,191200,106797090,13990,13990,13990,13990,0
|
|
20230816,191100,106797090,13990,13990,13990,13990,0
|
|
20230816,191000,106797090,13990,13990,13990,13990,0
|
|
20230816,190900,106797090,13990,13990,13990,13990,0
|
|
20230816,190800,106797090,13990,13990,13990,13990,0
|
|
20230816,190700,106797090,13990,13990,13990,13990,0
|
|
20230816,190600,106797090,13990,13990,13990,13990,0
|
|
20230816,190500,106797090,13990,13990,13990,13990,0
|
|
20230816,190400,106797090,13990,13990,13990,13990,0
|
|
20230816,190300,106797090,13990,13990,13990,13990,0
|
|
20230816,190200,106797090,13990,13990,13990,13990,0
|
|
20230816,190100,106797090,13990,13990,13990,13990,0
|
|
20230816,190000,106797090,13990,13990,13990,13990,0
|
|
20230816,185900,106797090,13990,13990,13990,13990,0
|
|
20230816,185800,106797090,13990,13990,13990,13990,0
|
|
20230816,185700,106797090,13990,13990,13990,13990,0
|
|
20230816,185600,106797090,13990,13990,13990,13990,0
|
|
20230816,185500,106797090,13990,13990,13990,13990,0
|
|
20230816,185400,106797090,13990,13990,13990,13990,0
|
|
20230816,185300,106797090,13990,13990,13990,13990,0
|
|
20230816,185200,106797090,13990,13990,13990,13990,0
|
|
20230816,185100,106797090,13990,13990,13990,13990,0
|
|
20230816,185000,106797090,13990,13990,13990,13990,0
|
|
20230816,184900,106797090,13990,13990,13990,13990,0
|
|
20230816,184800,106797090,13990,13990,13990,13990,0
|
|
20230816,184700,106797090,13990,13990,13990,13990,24
|
|
20230816,184600,106797090,13990,13990,13990,13990,0
|
|
20230816,184500,106797090,13990,13990,13990,13990,0
|
|
20230816,184400,106797090,13990,13990,13990,13990,0
|
|
20230816,184300,106797090,13990,13990,13990,13990,0
|
|
20230816,184200,106797090,13990,13990,13990,13990,0
|
|
20230816,184100,106797090,13990,13990,13990,13990,0
|
|
20230816,184000,106797090,13990,13990,13990,13990,0
|
|
20230816,183900,106797090,13990,13990,13990,13990,0
|
|
20230816,183800,106797090,13990,13990,13990,13990,0
|
|
20230816,183700,106797090,13990,13990,13990,13990,0
|
|
20230816,183600,106797090,13990,13990,13990,13990,0
|
|
20230816,183500,106797090,13990,13990,13990,13990,0
|
|
20230816,183400,106797090,13990,13990,13990,13990,0
|
|
20230816,183300,106797090,13990,13990,13990,13990,0
|
|
20230816,183200,106797090,13990,13990,13990,13990,0
|
|
20230816,183100,106797090,13990,13990,13990,13990,0
|
|
20230816,183000,106797090,13990,13990,13990,13990,0
|
|
20230816,182900,106797090,13990,13990,13990,13990,0
|
|
20230816,182800,106797090,13990,13990,13990,13990,0
|
|
20230816,182700,106797090,13990,13990,13990,13990,0
|
|
20230816,182600,106797090,13990,13990,13990,13990,0
|
|
20230816,182500,106797090,13990,13990,13990,13990,0
|
|
20230816,182400,106797090,13990,13990,13990,13990,0
|
|
20230816,182300,106797090,13990,13990,13990,13990,0
|
|
20230816,182200,106797090,13990,13990,13990,13990,0
|
|
20230816,182100,106797090,13990,13990,13990,13990,0
|
|
20230816,182000,106797090,13990,13990,13990,13990,0
|
|
20230816,181900,106797090,13990,13990,13990,13990,0
|
|
20230816,181800,106797090,13990,13990,13990,13990,0
|
|
20230816,181700,106797090,13990,13990,13990,13990,24
|
|
20230816,181600,106797090,13990,13990,13990,13990,0
|
|
20230816,181500,106797090,13990,13990,13990,13990,0
|
|
20230816,181400,106797090,13990,13990,13990,13990,0
|
|
20230816,181300,106797090,13990,13990,13990,13990,0
|
|
20230816,181200,106797090,13990,13990,13990,13990,0
|
|
20230816,181100,106797090,13990,13990,13990,13990,0
|
|
20230816,181000,106797090,13990,13990,13990,13990,0
|
|
20230816,180900,106797090,13990,13990,13990,13990,0
|
|
20230816,180800,106797090,13990,13990,13990,13990,0
|
|
20230816,180700,106797090,13990,13990,13990,13990,0
|
|
20230816,180600,106797090,13990,13990,13990,13990,0
|
|
20230816,180500,106797090,13990,13990,13990,13990,0
|
|
20230816,180400,106797090,13990,13990,13990,13990,0
|
|
20230816,180300,106797090,13990,13990,13990,13990,0
|
|
20230816,180200,106797090,13990,13990,13990,13990,0
|
|
20230816,180100,106797090,13990,13990,13990,13990,0
|
|
20230816,180000,106797090,13990,13990,13990,13990,0
|
|
20230816,175900,106797090,13990,13990,13990,13990,0
|
|
20230816,175800,106797090,13990,13990,13990,13990,0
|
|
20230816,175700,106797090,13990,13990,13990,13990,0
|
|
20230816,175600,106797090,13990,13990,13990,13990,0
|
|
20230816,175500,106797090,13990,13990,13990,13990,0
|
|
20230816,175400,106797090,13990,13990,13990,13990,0
|
|
20230816,175300,106797090,13990,13990,13990,13990,0
|
|
20230816,175200,106797090,13990,13990,13990,13990,0
|
|
20230816,175100,106797090,13990,13990,13990,13990,0
|
|
20230816,175000,106797090,13990,13990,13990,13990,0
|
|
20230816,174900,106797090,13990,13990,13990,13990,0
|
|
20230816,174800,106797090,13990,13990,13990,13990,0
|
|
20230816,174700,106797090,13990,13990,13990,13990,24
|
|
20230816,174600,106797090,13990,13990,13990,13990,0
|
|
20230816,174500,106797090,13990,13990,13990,13990,0
|
|
20230816,174400,106797090,13990,13990,13990,13990,0
|
|
20230816,174300,106797090,13990,13990,13990,13990,0
|
|
20230816,174200,106797090,13990,13990,13990,13990,0
|
|
20230816,174100,106797090,13990,13990,13990,13990,0
|
|
20230816,174000,106797090,13990,13990,13990,13990,0
|
|
20230816,173900,106797090,13990,13990,13990,13990,0
|
|
20230816,173800,106797090,13990,13990,13990,13990,0
|
|
20230816,173700,106797090,13990,13990,13990,13990,0
|
|
20230816,173600,106797090,13990,13990,13990,13990,0
|
|
20230816,173500,106797090,13990,13990,13990,13990,0
|
|
20230816,173400,106797090,13990,13990,13990,13990,0
|
|
20230816,173300,106797090,13990,13990,13990,13990,0
|
|
20230816,173200,106797090,13990,13990,13990,13990,0
|
|
20230816,173100,106797090,13990,13990,13990,13990,0
|
|
20230816,173000,106797090,13990,13990,13990,13990,0
|
|
20230816,172900,106797090,13990,13990,13990,13990,0
|
|
20230816,172800,106797090,13990,13990,13990,13990,0
|
|
20230816,172700,106797090,13990,13990,13990,13990,0
|
|
20230816,172600,106797090,13990,13990,13990,13990,0
|
|
20230816,172500,106797090,13990,13990,13990,13990,0
|
|
20230816,172400,106797090,13990,13990,13990,13990,0
|
|
20230816,172300,106797090,13990,13990,13990,13990,0
|
|
20230816,172200,106797090,13990,13990,13990,13990,0
|
|
20230816,172100,106797090,13990,13990,13990,13990,0
|
|
20230816,172000,106797090,13990,13990,13990,13990,0
|
|
20230816,171900,106797090,13990,13990,13990,13990,0
|
|
20230816,171800,106797090,13990,13990,13990,13990,0
|
|
20230816,171700,106797090,13990,13990,13990,13990,24
|
|
20230816,171600,106797090,13990,13990,13990,13990,0
|
|
20230816,171500,106797090,13990,13990,13990,13990,0
|
|
20230816,171400,106797090,13990,13990,13990,13990,0
|
|
20230816,171300,106797090,13990,13990,13990,13990,0
|
|
20230816,171200,106797090,13990,13990,13990,13990,0
|
|
20230816,171100,106797090,13990,13990,13990,13990,0
|
|
20230816,171000,106797090,13990,13990,13990,13990,0
|
|
20230816,170900,106797090,13990,13990,13990,13990,0
|
|
20230816,170800,106797090,13990,13990,13990,13990,0
|
|
20230816,170700,106797090,13990,13990,13990,13990,0
|
|
20230816,170600,106797090,13990,13990,13990,13990,0
|
|
20230816,170500,106797090,13990,13990,13990,13990,0
|
|
20230816,170400,106797090,13990,13990,13990,13990,0
|
|
20230816,170300,106797090,13990,13990,13990,13990,0
|
|
20230816,170200,106797090,13990,13990,13990,13990,0
|
|
20230816,170100,106797090,13990,13990,13990,13990,0
|
|
20230816,170000,106797090,13990,13990,13990,13990,0
|
|
20230816,165900,106797090,13990,13990,13990,13990,0
|
|
20230816,165800,106797090,13990,13990,13990,13990,0
|
|
20230816,165700,106797090,13990,13990,13990,13990,0
|
|
20230816,165600,106797090,13990,13990,13990,13990,0
|
|
20230816,165500,106797090,13990,13990,13990,13990,0
|
|
20230816,165400,106797090,13990,13990,13990,13990,0
|
|
20230816,165300,106797090,13990,13990,13990,13990,0
|
|
20230816,165200,106797090,13990,13990,13990,13990,0
|
|
20230816,165100,106797090,13990,13990,13990,13990,0
|
|
20230816,165000,106797090,13990,13990,13990,13990,0
|
|
20230816,164900,106797090,13990,13990,13990,13990,0
|
|
20230816,164800,106797090,13990,13990,13990,13990,0
|
|
20230816,164700,106797090,13990,13990,13990,13990,24
|
|
20230816,164600,106797090,13990,13990,13990,13990,0
|
|
20230816,164500,106797090,13990,13990,13990,13990,0
|
|
20230816,164400,106797090,13990,13990,13990,13990,0
|
|
20230816,164300,106797090,13990,13990,13990,13990,0
|
|
20230816,164200,106797090,13990,13990,13990,13990,0
|
|
20230816,164100,106797090,13990,13990,13990,13990,0
|
|
20230816,164000,106797090,13990,13990,13990,13990,0
|
|
20230816,163900,106797090,13990,13990,13990,13990,0
|
|
20230816,163800,106797090,13990,13990,13990,13990,0
|
|
20230816,163700,106797090,13990,13990,13990,13990,0
|
|
20230816,163600,106797090,13990,13990,13990,13990,0
|
|
20230816,163500,106797090,13990,13990,13990,13990,0
|
|
20230816,163400,106797090,13990,13990,13990,13990,0
|
|
20230816,163300,106797090,13990,13990,13990,13990,0
|
|
20230816,163200,106797090,13990,13990,13990,13990,0
|
|
20230816,163100,106797090,13990,13990,13990,13990,0
|
|
20230816,163000,106797090,13990,13990,13990,13990,0
|
|
20230816,162900,106797090,13990,13990,13990,13990,0
|
|
20230816,162800,106797090,13990,13990,13990,13990,0
|
|
20230816,162700,106797090,13990,13990,13990,13990,0
|
|
20230816,162600,106797090,13990,13990,13990,13990,0
|
|
20230816,162500,106797090,13990,13990,13990,13990,0
|
|
20230816,162400,106797090,13990,13990,13990,13990,0
|
|
20230816,162300,106797090,13990,13990,13990,13990,0
|
|
20230816,162200,106797090,13990,13990,13990,13990,0
|
|
20230816,162100,106797090,13990,13990,13990,13990,0
|
|
20230816,162000,106797090,13990,13990,13990,13990,0
|
|
20230816,161900,106797090,13990,13990,13990,13990,0
|
|
20230816,161800,106797090,13990,13990,13990,13990,0
|
|
20230816,161700,106797090,13990,13990,13990,13990,24
|
|
20230816,161600,106797090,13990,13990,13990,13990,0
|
|
20230816,161500,106797090,13990,13990,13990,13990,0
|
|
20230816,161400,106797090,13990,13990,13990,13990,0
|
|
20230816,161300,106797090,13990,13990,13990,13990,0
|
|
20230816,161200,106797090,13990,13990,13990,13990,0
|
|
20230816,161100,106797090,13990,13990,13990,13990,0
|
|
20230816,161000,106797090,13990,13990,13990,13990,0
|
|
20230816,160900,106797090,13990,13990,13990,13990,0
|
|
20230816,160800,106797090,13990,13990,13990,13990,0
|
|
20230816,160700,106797090,13990,13990,13990,13990,0
|
|
20230816,160600,106797090,13990,13990,13990,13990,0
|
|
20230816,160500,106797090,13990,13990,13990,13990,0
|
|
20230816,160400,106797090,13990,13990,13990,13990,0
|
|
20230816,160300,106797090,13990,13990,13990,13990,0
|
|
20230816,160200,106797090,13990,13990,13990,13990,0
|
|
20230816,160100,106797090,13990,13990,13990,13990,0
|
|
20230816,160000,106797090,13990,13990,13990,13990,0
|
|
20230816,155900,106797090,13990,13990,13990,13990,0
|
|
20230816,155800,106797090,13990,13990,13990,13990,0
|
|
20230816,155700,106797090,13990,13990,13990,13990,0
|
|
20230816,155600,106797090,13990,13990,13990,13990,0
|
|
20230816,155500,106797090,13990,13990,13990,13990,0
|
|
20230816,155400,106797090,13990,13990,13990,13990,0
|
|
20230816,155300,106797090,13990,13990,13990,13990,0
|
|
20230816,155200,106797090,13990,13990,13990,13990,0
|
|
20230816,155100,106797090,13990,13990,13990,13990,0
|
|
20230816,155000,106797090,13990,13990,13990,13990,0
|
|
20230816,154900,106797090,13990,13990,13990,13990,0
|
|
20230816,154800,106797090,13990,13990,13990,13990,0
|
|
20230816,154700,106797090,13990,13990,13990,13990,24
|
|
20230816,154600,106797090,13990,13990,13990,13990,0
|
|
20230816,154500,106797090,13990,13990,13990,13990,0
|
|
20230816,154400,106797090,13990,13990,13990,13990,0
|
|
20230816,154300,106797090,13990,13990,13990,13990,0
|
|
20230816,154200,106797090,13990,13990,13990,13990,0
|
|
20230816,154100,106797090,13990,13990,13990,13990,0
|
|
20230816,154000,106797090,13990,13990,13990,13990,0
|
|
20230816,153900,106797090,13990,13990,13990,13990,0
|
|
20230816,153800,106797090,13990,13990,13990,13990,0
|
|
20230816,153700,106797090,13990,13990,13990,13990,0
|
|
20230816,153600,106797090,13990,13990,13990,13990,0
|
|
20230816,153500,106797090,13990,13990,13990,13990,0
|
|
20230816,153400,106797090,13990,13990,13990,13990,0
|
|
20230816,153300,106797090,13990,13990,13990,13990,0
|
|
20230816,153200,106797090,13990,13990,13990,13990,0
|
|
20230816,153100,106797090,13990,13990,13990,13990,0
|
|
20230816,153000,106797090,13990,13990,13990,13990,24
|
|
20230816,152900,106461330,13810,13810,13810,13810,0
|
|
20230816,152800,106461330,13810,13810,13810,13810,0
|
|
20230816,152700,106461330,13810,13810,13810,13810,0
|
|
20230816,152600,106461330,13810,13810,13810,13810,0
|
|
20230816,152500,106461330,13810,13810,13810,13810,0
|
|
20230816,152400,106461330,13810,13810,13810,13810,0
|
|
20230816,152300,106461330,13810,13810,13810,13810,0
|
|
20230816,152200,106461330,13810,13810,13810,13810,0
|
|
20230816,152100,106461330,13810,13810,13810,13810,0
|
|
20230816,152000,106461330,13810,13810,13810,13810,0
|
|
20230816,151900,106461330,13810,13810,13810,13810,1
|
|
20230816,151800,106447520,14000,14000,14000,14000,0
|
|
20230816,151700,106447520,14000,14000,14000,14000,0
|
|
20230816,151600,106447520,14000,14000,14000,14000,1
|
|
20230816,151500,106433520,13800,13800,13800,13800,0
|
|
20230816,151400,106433520,13800,13800,13800,13800,0
|
|
20230816,151300,106433520,13800,13800,13800,13800,0
|
|
20230816,151200,106433520,13800,13800,13800,13800,0
|
|
20230816,151100,106433520,13800,13800,13800,13800,0
|
|
20230816,151000,106433520,13800,13800,13800,13800,0
|
|
20230816,150900,106433520,13800,13800,13800,13800,0
|
|
20230816,150800,106433520,13800,13800,13800,13800,0
|
|
20230816,150700,106433520,13800,13800,13800,13800,0
|
|
20230816,150600,106433520,13800,13800,13800,13800,0
|
|
20230816,150500,106433520,13800,13800,13800,13800,0
|
|
20230816,150400,106433520,13800,13800,13800,13800,0
|
|
20230816,150300,106433520,13800,13800,13800,13800,0
|
|
20230816,150200,106433520,13800,13800,13800,13800,1000
|
|
20230816,150100,92633520,13870,13870,13870,13870,0
|
|
20230816,150000,92633520,13870,13870,13870,13870,0
|
|
20230816,145900,92633520,13870,13870,13870,13870,45
|
|
20230816,145800,92009370,13870,13870,13870,13870,700
|
|
20230816,145700,82300370,13870,13870,13870,13870,0
|
|
20230816,145600,82300370,13870,13870,13870,13870,0
|
|
20230816,145500,82300370,13870,13870,13870,13870,0
|
|
20230816,145400,82300370,13870,13870,13870,13870,0
|
|
20230816,145300,82300370,13870,13870,13870,13870,0
|
|
20230816,145200,82300370,13870,13870,13870,13870,0
|
|
20230816,145100,82300370,13870,13870,13870,13870,0
|
|
20230816,145000,82300370,13870,13870,13870,13870,0
|
|
20230816,144900,82300370,13870,13870,13870,13870,0
|
|
20230816,144800,82300370,13870,13870,13870,13870,0
|
|
20230816,144700,82300370,13870,13870,13870,13870,0
|
|
20230816,144600,82300370,13870,13870,13870,13870,0
|
|
20230816,144500,82300370,13870,13870,13870,13870,0
|
|
20230816,144400,82300370,13870,13870,13870,13870,0
|
|
20230816,144300,82300370,13870,13870,13870,13870,1
|
|
20230816,144200,82286500,14040,14040,14040,14040,0
|
|
20230816,144100,82286500,14040,14040,14040,14040,0
|
|
20230816,144000,82286500,14040,14040,14040,14040,0
|
|
20230816,143900,82286500,14040,14040,14040,14040,0
|
|
20230816,143800,82286500,14040,14040,14040,14040,0
|
|
20230816,143700,82286500,14040,14040,14040,14040,0
|
|
20230816,143600,82286500,14040,14040,14040,14040,0
|
|
20230816,143500,82286500,14040,14040,14040,14040,0
|
|
20230816,143400,82286500,14040,14040,14040,14040,1
|
|
20230816,143300,82272460,13870,13870,13870,13870,0
|
|
20230816,143200,82272460,13870,13870,13870,13870,0
|
|
20230816,143100,82272460,13870,13870,13870,13870,0
|
|
20230816,143000,82272460,13870,13870,13870,13870,254
|
|
20230816,142900,78749480,13870,13870,13870,13870,0
|
|
20230816,142800,78749480,13870,13870,13870,13870,0
|
|
20230816,142700,78749480,13870,13870,13870,13870,0
|
|
20230816,142600,78749480,13870,13870,13870,13870,0
|
|
20230816,142500,78749480,13870,13870,13870,13870,0
|
|
20230816,142400,78749480,13870,13870,13870,13870,0
|
|
20230816,142300,78749480,13870,13870,13870,13870,0
|
|
20230816,142200,78749480,13870,13870,13870,13870,0
|
|
20230816,142100,78749480,13870,13870,13870,13870,0
|
|
20230816,142000,78749480,13870,13870,13870,13870,413
|
|
20230816,141900,73021170,13870,13870,13870,13870,0
|
|
20230816,141800,73021170,13870,13870,13870,13870,0
|
|
20230816,141700,73021170,13870,13870,13870,13870,0
|
|
20230816,141600,73021170,13870,13870,13870,13870,0
|
|
20230816,141500,73021170,13870,13870,13870,13870,0
|
|
20230816,141400,73021170,13870,13870,13870,13870,0
|
|
20230816,141300,73021170,13870,13870,13870,13870,0
|
|
20230816,141200,73021170,13870,13870,13870,13870,0
|
|
20230816,141100,73021170,13870,13870,13870,13870,0
|
|
20230816,141000,73021170,13870,13870,13870,13870,0
|
|
20230816,140900,73021170,13870,13870,13870,13870,0
|
|
20230816,140800,73021170,13870,13870,13870,13870,0
|
|
20230816,140700,73021170,13870,13870,13870,13870,0
|
|
20230816,140600,73021170,13870,13870,13870,13870,0
|
|
20230816,140500,73021170,13870,13870,13870,13870,0
|
|
20230816,140400,73021170,13870,13870,13870,13870,0
|
|
20230816,140300,73021170,13870,13870,13870,13870,0
|
|
20230816,140200,73021170,13870,13870,13870,13870,0
|
|
20230816,140100,73021170,13870,13870,13870,13870,0
|
|
20230816,140000,73021170,13870,13870,13870,13870,0
|
|
20230816,135900,73021170,13870,13870,13870,13870,0
|
|
20230816,135800,73021170,13870,13870,13870,13870,0
|
|
20230816,135700,73021170,13870,13870,13870,13870,0
|
|
20230816,135600,73021170,13870,13870,13870,13870,0
|
|
20230816,135500,73021170,13870,13870,13870,13870,0
|
|
20230816,135400,73021170,13870,13870,13870,13870,0
|
|
20230816,135300,73021170,13870,13870,13870,13870,0
|
|
20230816,135200,73021170,13870,13870,13870,13870,0
|
|
20230816,135100,73021170,13870,13870,13870,13870,0
|
|
20230816,135000,73021170,13870,13870,13870,13870,0
|
|
20230816,134900,73021170,13870,13870,13870,13870,87
|
|
20230816,134800,71814480,13870,13870,13870,13870,0
|
|
20230816,134700,71814480,13870,14050,14050,13870,1413
|
|
20230816,134600,52142110,14050,14040,14050,14040,1083
|
|
20230816,134500,36926790,14040,14040,14040,14040,0
|
|
20230816,134400,36926790,14040,14040,14040,14040,300
|
|
20230816,134300,32714790,14000,14000,14000,14000,0
|
|
20230816,134200,32714790,14000,14000,14000,14000,316
|
|
20230816,134100,28290790,13990,13990,13990,13990,0
|
|
20230816,134000,28290790,13990,13900,13990,13900,1000
|
|
20230816,133900,14310240,13890,13870,13890,13870,29
|
|
20230816,133800,13907510,13870,13870,13870,13870,0
|
|
20230816,133700,13907510,13870,13870,13870,13870,0
|
|
20230816,133600,13907510,13870,13870,13870,13870,0
|
|
20230816,133500,13907510,13870,13870,13870,13870,0
|
|
20230816,133400,13907510,13870,13870,13870,13870,0
|
|
20230816,133300,13907510,13870,13870,13870,13870,0
|
|
20230816,133200,13907510,13870,13870,13870,13870,0
|
|
20230816,133100,13907510,13870,13870,13870,13870,0
|
|
20230816,133000,13907510,13870,13870,13870,13870,0
|
|
20230816,132900,13907510,13870,13870,13870,13870,0
|
|
20230816,132800,13907510,13870,13870,13870,13870,0
|
|
20230816,132700,13907510,13870,13870,13870,13870,0
|
|
20230816,132600,13907510,13870,13870,13870,13870,0
|
|
20230816,132500,13907510,13870,13870,13870,13870,0
|
|
20230816,132400,13907510,13870,13870,13870,13870,296
|
|
20230816,132300,9801990,13870,13870,13870,13870,0
|
|
20230816,132200,9801990,13870,13870,13870,13870,0
|
|
20230816,132100,9801990,13870,13870,13870,13870,0
|
|
20230816,132000,9801990,13870,13870,13870,13870,30
|
|
20230816,131900,9385890,13870,13870,13870,13870,19
|
|
20230816,131800,9122360,13870,13870,13870,13870,0
|
|
20230816,131700,9122360,13870,13870,13870,13870,0
|
|
20230816,131600,9122360,13870,13870,13870,13870,0
|
|
20230816,131500,9122360,13870,13870,13870,13870,0
|
|
20230816,131400,9122360,13870,13870,13870,13870,0
|
|
20230816,131300,9122360,13870,13870,13870,13870,0
|
|
20230816,131200,9122360,13870,13870,13870,13870,0
|
|
20230816,131100,9122360,13870,13870,13870,13870,0
|
|
20230816,131000,9122360,13870,13870,13870,13870,0
|
|
20230816,130900,9122360,13870,13870,13870,13870,0
|
|
20230816,130800,9122360,13870,13870,13870,13870,0
|
|
20230816,130700,9122360,13870,13870,13870,13870,0
|
|
20230816,130600,9122360,13870,13870,13870,13870,0
|
|
20230816,130500,9122360,13870,13870,13870,13870,0
|
|
20230816,130400,9122360,13870,13870,13870,13870,0
|
|
20230816,130300,9122360,13870,13870,13870,13870,0
|
|
20230816,130200,9122360,13870,13870,13870,13870,0
|
|
20230816,130100,9122360,13870,13870,13870,13870,0
|
|
20230816,130000,9122360,13870,13870,13870,13870,0
|
|
20230816,125900,9122360,13870,13870,13870,13870,0
|
|
20230816,125800,9122360,13870,13870,13870,13870,0
|
|
20230816,125700,9122360,13870,13870,13870,13870,0
|
|
20230816,125600,9122360,13870,13870,13870,13870,0
|
|
20230816,125500,9122360,13870,13870,13870,13870,0
|
|
20230816,125400,9122360,13870,13870,13870,13870,0
|
|
20230816,125300,9122360,13870,13870,13870,13870,0
|
|
20230816,125200,9122360,13870,13870,13870,13870,0
|
|
20230816,125100,9122360,13870,13870,13870,13870,0
|
|
20230816,125000,9122360,13870,13870,13870,13870,0
|
|
20230816,124900,9122360,13870,13870,13870,13870,0
|
|
20230816,124800,9122360,13870,13870,13870,13870,0
|
|
20230816,124700,9122360,13870,13870,13870,13870,0
|
|
20230816,124600,9122360,13870,13870,13870,13870,0
|
|
20230816,124500,9122360,13870,13870,13870,13870,0
|
|
20230816,124400,9122360,13870,13870,13870,13870,0
|
|
20230816,124300,9122360,13870,13870,13870,13870,0
|
|
20230816,124200,9122360,13870,13870,13870,13870,0
|
|
20230816,124100,9122360,13870,13870,13870,13870,0
|
|
20230816,124000,9122360,13870,13870,13870,13870,0
|
|
20230816,123900,9122360,13870,13870,13870,13870,0
|
|
20230816,123800,9122360,13870,13870,13870,13870,1
|
|
20230816,123700,9108490,13620,13620,13620,13620,0
|
|
20230816,123600,9108490,13620,13620,13620,13620,0
|
|
20230816,123500,9108490,13620,13620,13620,13620,0
|
|
20230816,123400,9108490,13620,13620,13620,13620,0
|
|
20230816,123300,9108490,13620,13620,13620,13620,0
|
|
20230816,123200,9108490,13620,13620,13620,13620,0
|
|
20230816,123100,9108490,13620,13620,13620,13620,0
|
|
20230816,123000,9108490,13620,13620,13620,13620,0
|
|
20230816,122900,9108490,13620,13620,13620,13620,0
|
|
20230816,122800,9108490,13620,13620,13620,13620,0
|
|
20230816,122700,9108490,13620,13620,13620,13620,0
|
|
20230816,122600,9108490,13620,13620,13620,13620,0
|
|
20230816,122500,9108490,13620,13620,13620,13620,0
|
|
20230816,122400,9108490,13620,13620,13620,13620,200
|
|
20230816,122300,6384490,13620,13620,13620,13620,0
|
|
20230816,122200,6384490,13620,13620,13620,13620,0
|
|
20230816,122100,6384490,13620,13620,13620,13620,0
|
|
20230816,122000,6384490,13620,13620,13620,13620,0
|
|
20230816,121900,6384490,13620,13620,13620,13620,0
|
|
20230816,121800,6384490,13620,13620,13620,13620,0
|
|
20230816,121700,6384490,13620,13620,13620,13620,0
|
|
20230816,121600,6384490,13620,13620,13620,13620,0
|
|
20230816,121500,6384490,13620,13620,13620,13620,0
|
|
20230816,121400,6384490,13620,13620,13620,13620,0
|
|
20230816,121300,6384490,13620,13620,13620,13620,0
|
|
20230816,121200,6384490,13620,13620,13620,13620,0
|
|
20230816,121100,6384490,13620,13620,13620,13620,0
|
|
20230816,121000,6384490,13620,13620,13620,13620,0
|
|
20230816,120900,6384490,13620,13620,13620,13620,0
|
|
20230816,120800,6384490,13620,13620,13620,13620,0
|
|
20230816,120700,6384490,13620,13620,13620,13620,0
|
|
20230816,120600,6384490,13620,13620,13620,13620,0
|
|
20230816,120500,6384490,13620,13620,13620,13620,0
|
|
20230816,120400,6384490,13620,13620,13620,13620,0
|
|
20230816,120300,6384490,13620,13620,13620,13620,0
|
|
20230816,120200,6384490,13620,13620,13620,13620,0
|
|
20230816,120100,6384490,13620,13620,13620,13620,60
|
|
20230816,120000,5567290,13620,13620,13620,13620,0
|
|
20230816,115900,5567290,13620,13620,13620,13620,0
|
|
20230816,115800,5567290,13620,13620,13620,13620,0
|
|
20230816,115700,5567290,13620,13620,13620,13620,0
|
|
20230816,115600,5567290,13620,13620,13620,13620,0
|
|
20230816,115500,5567290,13620,13620,13620,13620,0
|
|
20230816,115400,5567290,13620,13620,13620,13620,0
|
|
20230816,115300,5567290,13620,13620,13620,13620,0
|
|
20230816,115200,5567290,13620,13630,13630,13620,50
|
|
20230816,115100,4886190,13630,13630,13630,13630,0
|
|
20230816,115000,4886190,13630,13630,13630,13630,0
|
|
20230816,114900,4886190,13630,13630,13630,13630,0
|
|
20230816,114800,4886190,13630,13630,13630,13630,0
|
|
20230816,114700,4886190,13630,13630,13630,13630,0
|
|
20230816,114600,4886190,13630,13630,13630,13630,0
|
|
20230816,114500,4886190,13630,13630,13630,13630,0
|
|
20230816,114400,4886190,13630,13630,13630,13630,0
|
|
20230816,114300,4886190,13630,13630,13630,13630,0
|
|
20230816,114200,4886190,13630,13630,13630,13630,0
|
|
20230816,114100,4886190,13630,13630,13630,13630,0
|
|
20230816,114000,4886190,13630,13630,13630,13630,0
|
|
20230816,113900,4886190,13630,13630,13630,13630,0
|
|
20230816,113800,4886190,13630,13630,13630,13630,0
|
|
20230816,113700,4886190,13630,13630,13630,13630,0
|
|
20230816,113600,4886190,13630,13630,13630,13630,0
|
|
20230816,113500,4886190,13630,13630,13630,13630,0
|
|
20230816,113400,4886190,13630,13630,13630,13630,41
|
|
20230816,113300,4327360,13630,13630,13630,13630,0
|
|
20230816,113200,4327360,13630,13630,13630,13630,12
|
|
20230816,113100,4163800,13900,13900,13900,13900,0
|
|
20230816,113000,4163800,13900,13900,13900,13900,0
|
|
20230816,112900,4163800,13900,13900,13900,13900,0
|
|
20230816,112800,4163800,13900,13900,13900,13900,0
|
|
20230816,112700,4163800,13900,13900,13900,13900,0
|
|
20230816,112600,4163800,13900,13900,13900,13900,0
|
|
20230816,112500,4163800,13900,13900,13900,13900,0
|
|
20230816,112400,4163800,13900,13900,13900,13900,0
|
|
20230816,112300,4163800,13900,13900,13900,13900,0
|
|
20230816,112200,4163800,13900,13900,13900,13900,0
|
|
20230816,112100,4163800,13900,13900,13900,13900,0
|
|
20230816,112000,4163800,13900,13900,13900,13900,0
|
|
20230816,111900,4163800,13900,13900,13900,13900,0
|
|
20230816,111800,4163800,13900,13900,13900,13900,0
|
|
20230816,111700,4163800,13900,13900,13900,13900,0
|
|
20230816,111600,4163800,13900,13900,13900,13900,0
|
|
20230816,111500,4163800,13900,13900,13900,13900,0
|
|
20230816,111400,4163800,13900,13900,13900,13900,0
|
|
20230816,111300,4163800,13900,13900,13900,13900,0
|
|
20230816,111200,4163800,13900,13900,13900,13900,0
|
|
20230816,111100,4163800,13900,13900,13900,13900,0
|
|
20230816,111000,4163800,13900,13900,13900,13900,0
|
|
20230816,110900,4163800,13900,13900,13900,13900,0
|
|
20230816,110800,4163800,13900,13900,13900,13900,0
|
|
20230816,110700,4163800,13900,13900,13900,13900,0
|
|
20230816,110600,4163800,13900,13900,13900,13900,0
|
|
20230816,110500,4163800,13900,13900,13900,13900,0
|
|
20230816,110400,4163800,13900,13900,13900,13900,0
|
|
20230816,110300,4163800,13900,13900,13900,13900,0
|
|
20230816,110200,4163800,13900,13900,13900,13900,0
|
|
20230816,110100,4163800,13900,13900,13900,13900,0
|
|
20230816,110000,4163800,13900,13900,13900,13900,0
|
|
20230816,105900,4163800,13900,13900,13900,13900,0
|
|
20230816,105800,4163800,13900,13900,13900,13900,0
|
|
20230816,105700,4163800,13900,13900,13900,13900,0
|
|
20230816,105600,4163800,13900,13900,13900,13900,0
|
|
20230816,105500,4163800,13900,13900,13900,13900,0
|
|
20230816,105400,4163800,13900,13900,13900,13900,0
|
|
20230816,105300,4163800,13900,13900,13900,13900,0
|
|
20230816,105200,4163800,13900,13900,13900,13900,0
|
|
20230816,105100,4163800,13900,13900,13900,13900,0
|
|
20230816,105000,4163800,13900,13900,13900,13900,0
|
|
20230816,104900,4163800,13900,13900,13900,13900,0
|
|
20230816,104800,4163800,13900,13900,13900,13900,0
|
|
20230816,104700,4163800,13900,13900,13900,13900,0
|
|
20230816,104600,4163800,13900,13900,13900,13900,0
|
|
20230816,104500,4163800,13900,13900,13900,13900,0
|
|
20230816,104400,4163800,13900,13900,13900,13900,0
|
|
20230816,104300,4163800,13900,13900,13900,13900,0
|
|
20230816,104200,4163800,13900,13900,13900,13900,0
|
|
20230816,104100,4163800,13900,13900,13900,13900,0
|
|
20230816,104000,4163800,13900,13900,13900,13900,0
|
|
20230816,103900,4163800,13900,13900,13900,13900,0
|
|
20230816,103800,4163800,13900,13900,13900,13900,0
|
|
20230816,103700,4163800,13900,13900,13900,13900,200
|
|
20230816,103600,1383800,13990,13990,13990,13990,0
|
|
20230816,103500,1383800,13990,13990,13990,13990,0
|
|
20230816,103400,1383800,13990,13990,13990,13990,0
|
|
20230816,103300,1383800,13990,13990,13990,13990,0
|
|
20230816,103200,1383800,13990,13990,13990,13990,0
|
|
20230816,103100,1383800,13990,13990,13990,13990,0
|
|
20230816,103000,1383800,13990,13990,13990,13990,0
|
|
20230816,102900,1383800,13990,13990,13990,13990,0
|
|
20230816,102800,1383800,13990,13990,13990,13990,0
|
|
20230816,102700,1383800,13990,13990,13990,13990,0
|
|
20230816,102600,1383800,13990,13990,13990,13990,0
|
|
20230816,102500,1383800,13990,13990,13990,13990,20
|
|
20230816,102400,1104000,13800,13800,13800,13800,0
|
|
20230816,102300,1104000,13800,13800,13800,13800,0
|
|
20230816,102200,1104000,13800,13800,13800,13800,0
|
|
20230816,102100,1104000,13800,13800,13800,13800,0
|
|
20230816,102000,1104000,13800,13800,13800,13800,0
|
|
20230816,101900,1104000,13800,13800,13800,13800,0
|
|
20230816,101800,1104000,13800,13800,13800,13800,0
|
|
20230816,101700,1104000,13800,13800,13800,13800,0
|
|
20230816,101600,1104000,13800,13800,13800,13800,0
|
|
20230816,101500,1104000,13800,13800,13800,13800,32
|
|
20230816,101400,662400,13800,13800,13800,13800,0
|
|
20230816,101300,662400,13800,13800,13800,13800,0
|
|
20230816,101200,662400,13800,13800,13800,13800,0
|
|
20230816,101100,662400,13800,13800,13800,13800,0
|
|
20230816,101000,662400,13800,13800,13800,13800,0
|
|
20230816,100900,662400,13800,13800,13800,13800,0
|
|
20230816,100800,662400,13800,13800,13800,13800,0
|
|
20230816,100700,662400,13800,13800,13800,13800,0
|
|
20230816,100600,662400,13800,13800,13800,13800,0
|
|
20230816,100500,662400,13800,13800,13800,13800,0
|
|
20230816,100400,662400,13800,13800,13800,13800,0
|
|
20230816,100300,662400,13800,13800,13800,13800,0
|
|
20230816,100200,662400,13800,13800,13800,13800,0
|
|
20230816,100100,662400,13800,13800,13800,13800,0
|
|
20230816,100000,662400,13800,13800,13800,13800,0
|
|
20230816,095900,662400,13800,13800,13800,13800,0
|
|
20230816,095800,662400,13800,13800,13800,13800,0
|
|
20230816,095700,662400,13800,13800,13800,13800,0
|
|
20230816,095600,662400,13800,13800,13800,13800,0
|
|
20230816,095500,662400,13800,13800,13800,13800,0
|
|
20230816,095400,662400,13800,13800,13800,13800,0
|
|
20230816,095300,662400,13800,13800,13800,13800,0
|
|
20230816,095200,662400,13800,13800,13800,13800,0
|
|
20230816,095100,662400,13800,13800,13800,13800,0
|
|
20230816,095000,662400,13800,13800,13800,13800,0
|
|
20230816,094900,662400,13800,13800,13800,13800,0
|
|
20230816,094800,662400,13800,13800,13800,13800,0
|
|
20230816,094700,662400,13800,13800,13800,13800,0
|
|
20230816,094600,662400,13800,13800,13800,13800,0
|
|
20230816,094500,662400,13800,13800,13800,13800,0
|
|
20230816,094400,662400,13800,13800,13800,13800,0
|
|
20230816,094300,662400,13800,13800,13800,13800,0
|
|
20230816,094200,662400,13800,13800,13800,13800,0
|
|
20230816,094100,662400,13800,13800,13800,13800,0
|
|
20230816,094000,662400,13800,13800,13800,13800,0
|
|
20230816,093900,662400,13800,13800,13800,13800,0
|
|
20230816,093800,662400,13800,13800,13800,13800,0
|
|
20230816,093700,662400,13800,13800,13800,13800,0
|
|
20230816,093600,662400,13800,13800,13800,13800,0
|
|
20230816,093500,662400,13800,13800,13800,13800,0
|
|
20230816,093400,662400,13800,13800,13800,13800,48
|
|
20230816,093300,0,13990,13990,13990,13990,0
|
|
20230816,093200,0,13990,13990,13990,13990,0
|
|
20230816,093100,0,13990,13990,13990,13990,0
|
|
20230816,093000,0,13990,13990,13990,13990,0
|
|
20230816,092900,0,13990,13990,13990,13990,0
|
|
20230816,092800,0,13990,13990,13990,13990,0
|
|
20230816,092700,0,13990,13990,13990,13990,0
|
|
20230816,092600,0,13990,13990,13990,13990,0
|
|
20230816,092500,0,13990,13990,13990,13990,0
|
|
20230816,092400,0,13990,13990,13990,13990,0
|
|
20230816,092300,0,13990,13990,13990,13990,0
|
|
20230816,092200,0,13990,13990,13990,13990,0
|
|
20230816,092100,0,13990,13990,13990,13990,0
|
|
20230816,092000,0,13990,13990,13990,13990,0
|
|
20230816,091900,0,13990,13990,13990,13990,0
|
|
20230816,091800,0,13990,13990,13990,13990,0
|
|
20230816,091700,0,13990,13990,13990,13990,0
|
|
20230816,091600,0,13990,13990,13990,13990,0
|
|
20230816,091500,0,13990,13990,13990,13990,0
|
|
20230816,091400,0,13990,13990,13990,13990,0
|
|
20230816,091300,0,13990,13990,13990,13990,0
|
|
20230816,091200,0,13990,13990,13990,13990,0
|
|
20230816,091100,0,13990,13990,13990,13990,0
|
|
20230816,091000,0,13990,13990,13990,13990,0
|
|
20230816,090900,0,13990,13990,13990,13990,0
|
|
20230816,090800,0,13990,13990,13990,13990,0
|
|
20230816,090700,0,13990,13990,13990,13990,0
|
|
20230816,090600,0,13990,13990,13990,13990,0
|
|
20230816,090500,0,13990,13990,13990,13990,0
|
|
20230816,090400,0,13990,13990,13990,13990,0
|
|
20230816,090300,0,13990,13990,13990,13990,0
|
|
20230816,090200,0,13990,13990,13990,13990,0
|
|
20230816,090100,0,13990,13990,13990,13990,0
|
|
20230816,090000,0,13990,13990,13990,13990,0
|