617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191400,41430110,16680,16680,16680,16680,391
|
|
20230919,191300,41430110,16680,16680,16680,16680,0
|
|
20230919,191200,41430110,16680,16680,16680,16680,0
|
|
20230919,191100,41430110,16680,16680,16680,16680,0
|
|
20230919,191000,41430110,16680,16680,16680,16680,0
|
|
20230919,190900,41430110,16680,16680,16680,16680,0
|
|
20230919,190800,41430110,16680,16680,16680,16680,0
|
|
20230919,190700,41430110,16680,16680,16680,16680,0
|
|
20230919,190600,41430110,16680,16680,16680,16680,0
|
|
20230919,190500,41430110,16680,16680,16680,16680,0
|
|
20230919,190400,41430110,16680,16680,16680,16680,0
|
|
20230919,190300,41430110,16680,16680,16680,16680,0
|
|
20230919,190200,41430110,16680,16680,16680,16680,0
|
|
20230919,190100,41430110,16680,16680,16680,16680,0
|
|
20230919,190000,41430110,16680,16680,16680,16680,0
|
|
20230919,185900,41430110,16680,16680,16680,16680,0
|
|
20230919,185800,41430110,16680,16680,16680,16680,0
|
|
20230919,185700,41430110,16680,16680,16680,16680,0
|
|
20230919,185600,41430110,16680,16680,16680,16680,0
|
|
20230919,185500,41430110,16680,16680,16680,16680,0
|
|
20230919,185400,41430110,16680,16680,16680,16680,0
|
|
20230919,185300,41430110,16680,16680,16680,16680,0
|
|
20230919,185200,41430110,16680,16680,16680,16680,0
|
|
20230919,185100,41430110,16680,16680,16680,16680,0
|
|
20230919,185000,41430110,16680,16680,16680,16680,0
|
|
20230919,184900,41430110,16680,16680,16680,16680,0
|
|
20230919,184800,41430110,16680,16680,16680,16680,0
|
|
20230919,184700,41430110,16680,16680,16680,16680,0
|
|
20230919,184600,41430110,16680,16680,16680,16680,0
|
|
20230919,184500,41430110,16680,16680,16680,16680,0
|
|
20230919,184400,41430110,16680,16680,16680,16680,391
|
|
20230919,184300,41430110,16680,16680,16680,16680,0
|
|
20230919,184200,41430110,16680,16680,16680,16680,0
|
|
20230919,184100,41430110,16680,16680,16680,16680,0
|
|
20230919,184000,41430110,16680,16680,16680,16680,0
|
|
20230919,183900,41430110,16680,16680,16680,16680,0
|
|
20230919,183800,41430110,16680,16680,16680,16680,0
|
|
20230919,183700,41430110,16680,16680,16680,16680,0
|
|
20230919,183600,41430110,16680,16680,16680,16680,0
|
|
20230919,183500,41430110,16680,16680,16680,16680,0
|
|
20230919,183400,41430110,16680,16680,16680,16680,0
|
|
20230919,183300,41430110,16680,16680,16680,16680,0
|
|
20230919,183200,41430110,16680,16680,16680,16680,0
|
|
20230919,183100,41430110,16680,16680,16680,16680,0
|
|
20230919,183000,41430110,16680,16680,16680,16680,0
|
|
20230919,182900,41430110,16680,16680,16680,16680,0
|
|
20230919,182800,41430110,16680,16680,16680,16680,0
|
|
20230919,182700,41430110,16680,16680,16680,16680,0
|
|
20230919,182600,41430110,16680,16680,16680,16680,0
|
|
20230919,182500,41430110,16680,16680,16680,16680,0
|
|
20230919,182400,41430110,16680,16680,16680,16680,0
|
|
20230919,182300,41430110,16680,16680,16680,16680,0
|
|
20230919,182200,41430110,16680,16680,16680,16680,0
|
|
20230919,182100,41430110,16680,16680,16680,16680,0
|
|
20230919,182000,41430110,16680,16680,16680,16680,0
|
|
20230919,181900,41430110,16680,16680,16680,16680,0
|
|
20230919,181800,41430110,16680,16680,16680,16680,0
|
|
20230919,181700,41430110,16680,16680,16680,16680,0
|
|
20230919,181600,41430110,16680,16680,16680,16680,0
|
|
20230919,181500,41430110,16680,16680,16680,16680,0
|
|
20230919,181400,41430110,16680,16680,16680,16680,391
|
|
20230919,181300,41430110,16680,16680,16680,16680,0
|
|
20230919,181200,41430110,16680,16680,16680,16680,0
|
|
20230919,181100,41430110,16680,16680,16680,16680,0
|
|
20230919,181000,41430110,16680,16680,16680,16680,0
|
|
20230919,180900,41430110,16680,16680,16680,16680,0
|
|
20230919,180800,41430110,16680,16680,16680,16680,0
|
|
20230919,180700,41430110,16680,16680,16680,16680,0
|
|
20230919,180600,41430110,16680,16680,16680,16680,0
|
|
20230919,180500,41430110,16680,16680,16680,16680,0
|
|
20230919,180400,41430110,16680,16680,16680,16680,0
|
|
20230919,180300,41430110,16680,16680,16680,16680,0
|
|
20230919,180200,41430110,16680,16680,16680,16680,0
|
|
20230919,180100,41430110,16680,16680,16680,16680,0
|
|
20230919,180000,41430110,16680,16680,16680,16680,0
|
|
20230919,175900,41430110,16680,16680,16680,16680,0
|
|
20230919,175800,41430110,16680,16680,16680,16680,0
|
|
20230919,175700,41430110,16680,16680,16680,16680,0
|
|
20230919,175600,41430110,16680,16680,16680,16680,0
|
|
20230919,175500,41430110,16680,16680,16680,16680,0
|
|
20230919,175400,41430110,16680,16680,16680,16680,0
|
|
20230919,175300,41430110,16680,16680,16680,16680,0
|
|
20230919,175200,41430110,16680,16680,16680,16680,0
|
|
20230919,175100,41430110,16680,16680,16680,16680,0
|
|
20230919,175000,41430110,16680,16680,16680,16680,0
|
|
20230919,174900,41430110,16680,16680,16680,16680,0
|
|
20230919,174800,41430110,16680,16680,16680,16680,0
|
|
20230919,174700,41430110,16680,16680,16680,16680,0
|
|
20230919,174600,41430110,16680,16680,16680,16680,0
|
|
20230919,174500,41430110,16680,16680,16680,16680,0
|
|
20230919,174400,41430110,16680,16680,16680,16680,391
|
|
20230919,174300,41430110,16680,16680,16680,16680,0
|
|
20230919,174200,41430110,16680,16680,16680,16680,0
|
|
20230919,174100,41430110,16680,16680,16680,16680,0
|
|
20230919,174000,41430110,16680,16680,16680,16680,0
|
|
20230919,173900,41430110,16680,16680,16680,16680,0
|
|
20230919,173800,41430110,16680,16680,16680,16680,0
|
|
20230919,173700,41430110,16680,16680,16680,16680,0
|
|
20230919,173600,41430110,16680,16680,16680,16680,0
|
|
20230919,173500,41430110,16680,16680,16680,16680,0
|
|
20230919,173400,41430110,16680,16680,16680,16680,0
|
|
20230919,173300,41430110,16680,16680,16680,16680,0
|
|
20230919,173200,41430110,16680,16680,16680,16680,0
|
|
20230919,173100,41430110,16680,16680,16680,16680,0
|
|
20230919,173000,41430110,16680,16680,16680,16680,0
|
|
20230919,172900,41430110,16680,16680,16680,16680,0
|
|
20230919,172800,41430110,16680,16680,16680,16680,0
|
|
20230919,172700,41430110,16680,16680,16680,16680,0
|
|
20230919,172600,41430110,16680,16680,16680,16680,0
|
|
20230919,172500,41430110,16680,16680,16680,16680,0
|
|
20230919,172400,41430110,16680,16680,16680,16680,0
|
|
20230919,172300,41430110,16680,16680,16680,16680,0
|
|
20230919,172200,41430110,16680,16680,16680,16680,0
|
|
20230919,172100,41430110,16680,16680,16680,16680,0
|
|
20230919,172000,41430110,16680,16680,16680,16680,0
|
|
20230919,171900,41430110,16680,16680,16680,16680,0
|
|
20230919,171800,41430110,16680,16680,16680,16680,0
|
|
20230919,171700,41430110,16680,16680,16680,16680,0
|
|
20230919,171600,41430110,16680,16680,16680,16680,0
|
|
20230919,171500,41430110,16680,16680,16680,16680,0
|
|
20230919,171400,41430110,16680,16680,16680,16680,391
|
|
20230919,171300,41430110,16680,16680,16680,16680,0
|
|
20230919,171200,41430110,16680,16680,16680,16680,0
|
|
20230919,171100,41430110,16680,16680,16680,16680,0
|
|
20230919,171000,41430110,16680,16680,16680,16680,0
|
|
20230919,170900,41430110,16680,16680,16680,16680,0
|
|
20230919,170800,41430110,16680,16680,16680,16680,0
|
|
20230919,170700,41430110,16680,16680,16680,16680,0
|
|
20230919,170600,41430110,16680,16680,16680,16680,0
|
|
20230919,170500,41430110,16680,16680,16680,16680,0
|
|
20230919,170400,41430110,16680,16680,16680,16680,0
|
|
20230919,170300,41430110,16680,16680,16680,16680,0
|
|
20230919,170200,41430110,16680,16680,16680,16680,0
|
|
20230919,170100,41430110,16680,16680,16680,16680,0
|
|
20230919,170000,41430110,16680,16680,16680,16680,0
|
|
20230919,165900,41430110,16680,16680,16680,16680,0
|
|
20230919,165800,41430110,16680,16680,16680,16680,0
|
|
20230919,165700,41430110,16680,16680,16680,16680,0
|
|
20230919,165600,41430110,16680,16680,16680,16680,0
|
|
20230919,165500,41430110,16680,16680,16680,16680,0
|
|
20230919,165400,41430110,16680,16680,16680,16680,0
|
|
20230919,165300,41430110,16680,16680,16680,16680,0
|
|
20230919,165200,41430110,16680,16680,16680,16680,0
|
|
20230919,165100,41430110,16680,16680,16680,16680,0
|
|
20230919,165000,41430110,16680,16680,16680,16680,0
|
|
20230919,164900,41430110,16680,16680,16680,16680,0
|
|
20230919,164800,41430110,16680,16680,16680,16680,0
|
|
20230919,164700,41430110,16680,16680,16680,16680,0
|
|
20230919,164600,41430110,16680,16680,16680,16680,0
|
|
20230919,164500,41430110,16680,16680,16680,16680,0
|
|
20230919,164400,41430110,16680,16680,16680,16680,391
|
|
20230919,164300,41430110,16680,16680,16680,16680,0
|
|
20230919,164200,41430110,16680,16680,16680,16680,0
|
|
20230919,164100,41430110,16680,16680,16680,16680,0
|
|
20230919,164000,41430110,16680,16680,16680,16680,0
|
|
20230919,163900,41430110,16680,16680,16680,16680,0
|
|
20230919,163800,41430110,16680,16680,16680,16680,0
|
|
20230919,163700,41430110,16680,16680,16680,16680,0
|
|
20230919,163600,41430110,16680,16680,16680,16680,0
|
|
20230919,163500,41430110,16680,16680,16680,16680,0
|
|
20230919,163400,41430110,16680,16680,16680,16680,0
|
|
20230919,163300,41430110,16680,16680,16680,16680,0
|
|
20230919,163200,41430110,16680,16680,16680,16680,0
|
|
20230919,163100,41430110,16680,16680,16680,16680,0
|
|
20230919,163000,41430110,16680,16680,16680,16680,0
|
|
20230919,162900,41430110,16680,16680,16680,16680,0
|
|
20230919,162800,41430110,16680,16680,16680,16680,0
|
|
20230919,162700,41430110,16680,16680,16680,16680,0
|
|
20230919,162600,41430110,16680,16680,16680,16680,0
|
|
20230919,162500,41430110,16680,16680,16680,16680,0
|
|
20230919,162400,41430110,16680,16680,16680,16680,0
|
|
20230919,162300,41430110,16680,16680,16680,16680,0
|
|
20230919,162200,41430110,16680,16680,16680,16680,0
|
|
20230919,162100,41430110,16680,16680,16680,16680,0
|
|
20230919,162000,41430110,16680,16680,16680,16680,0
|
|
20230919,161900,41430110,16680,16680,16680,16680,0
|
|
20230919,161800,41430110,16680,16680,16680,16680,0
|
|
20230919,161700,41430110,16680,16680,16680,16680,0
|
|
20230919,161600,41430110,16680,16680,16680,16680,0
|
|
20230919,161500,41430110,16680,16680,16680,16680,0
|
|
20230919,161400,41430110,16680,16680,16680,16680,391
|
|
20230919,161300,41430110,16680,16680,16680,16680,0
|
|
20230919,161200,41430110,16680,16680,16680,16680,0
|
|
20230919,161100,41430110,16680,16680,16680,16680,0
|
|
20230919,161000,41430110,16680,16680,16680,16680,0
|
|
20230919,160900,41430110,16680,16680,16680,16680,0
|
|
20230919,160800,41430110,16680,16680,16680,16680,0
|
|
20230919,160700,41430110,16680,16680,16680,16680,0
|
|
20230919,160600,41430110,16680,16680,16680,16680,0
|
|
20230919,160500,41430110,16680,16680,16680,16680,0
|
|
20230919,160400,41430110,16680,16680,16680,16680,0
|
|
20230919,160300,41430110,16680,16680,16680,16680,0
|
|
20230919,160200,41430110,16680,16680,16680,16680,0
|
|
20230919,160100,41430110,16680,16680,16680,16680,0
|
|
20230919,160000,41430110,16680,16680,16680,16680,0
|
|
20230919,155900,41430110,16680,16680,16680,16680,0
|
|
20230919,155800,41430110,16680,16680,16680,16680,0
|
|
20230919,155700,41430110,16680,16680,16680,16680,0
|
|
20230919,155600,41430110,16680,16680,16680,16680,0
|
|
20230919,155500,41430110,16680,16680,16680,16680,0
|
|
20230919,155400,41430110,16680,16680,16680,16680,0
|
|
20230919,155300,41430110,16680,16680,16680,16680,0
|
|
20230919,155200,41430110,16680,16680,16680,16680,0
|
|
20230919,155100,41430110,16680,16680,16680,16680,0
|
|
20230919,155000,41430110,16680,16680,16680,16680,0
|
|
20230919,154900,41430110,16680,16680,16680,16680,0
|
|
20230919,154800,41430110,16680,16680,16680,16680,0
|
|
20230919,154700,41430110,16680,16680,16680,16680,0
|
|
20230919,154600,41430110,16680,16680,16680,16680,0
|
|
20230919,154500,41430110,16680,16680,16680,16680,0
|
|
20230919,154400,41430110,16680,16680,16680,16680,391
|
|
20230919,154300,41430110,16680,16680,16680,16680,0
|
|
20230919,154200,41430110,16680,16680,16680,16680,0
|
|
20230919,154100,41430110,16680,16680,16680,16680,0
|
|
20230919,154000,41430110,16680,16680,16680,16680,0
|
|
20230919,153900,41430110,16680,16680,16680,16680,0
|
|
20230919,153800,41430110,16680,16680,16680,16680,0
|
|
20230919,153700,41430110,16680,16680,16680,16680,0
|
|
20230919,153600,41430110,16680,16680,16680,16680,0
|
|
20230919,153500,41430110,16680,16680,16680,16680,0
|
|
20230919,153400,41430110,16680,16680,16680,16680,0
|
|
20230919,153300,41430110,16680,16680,16680,16680,0
|
|
20230919,153200,41430110,16680,16680,16680,16680,0
|
|
20230919,153100,41430110,16680,16680,16680,16680,0
|
|
20230919,153000,41430110,16680,16680,16680,16680,0
|
|
20230919,152900,41430110,16680,16680,16680,16680,0
|
|
20230919,152800,41430110,16680,16680,16680,16680,0
|
|
20230919,152700,41430110,16680,16680,16680,16680,0
|
|
20230919,152600,41430110,16680,16680,16680,16680,0
|
|
20230919,152500,41430110,16680,16680,16680,16680,0
|
|
20230919,152400,41430110,16680,16680,16680,16680,0
|
|
20230919,152300,41430110,16680,16680,16680,16680,0
|
|
20230919,152200,41430110,16680,16680,16680,16680,0
|
|
20230919,152100,41430110,16680,16680,16680,16680,0
|
|
20230919,152000,41430110,16680,16680,16680,16680,0
|
|
20230919,151900,41430110,16680,16680,16680,16680,0
|
|
20230919,151800,41430110,16680,16680,16680,16680,0
|
|
20230919,151700,41430110,16680,16680,16680,16680,0
|
|
20230919,151600,41430110,16680,16680,16680,16680,0
|
|
20230919,151500,41430110,16680,16680,16680,16680,0
|
|
20230919,151400,41430110,16680,16680,16680,16680,0
|
|
20230919,151300,41430110,16680,16680,16680,16680,0
|
|
20230919,151200,41430110,16680,16680,16680,16680,0
|
|
20230919,151100,41430110,16680,16680,16680,16680,0
|
|
20230919,151000,41430110,16680,16680,16680,16680,0
|
|
20230919,150900,41430110,16680,16680,16680,16680,0
|
|
20230919,150800,41430110,16680,16680,16680,16680,0
|
|
20230919,150700,41430110,16680,16680,16680,16680,0
|
|
20230919,150600,41430110,16680,16680,16680,16680,0
|
|
20230919,150500,41430110,16680,16680,16680,16680,0
|
|
20230919,150400,41430110,16680,16680,16680,16680,0
|
|
20230919,150300,41430110,16680,16680,16680,16680,0
|
|
20230919,150200,41430110,16680,16680,16680,16680,0
|
|
20230919,150100,41430110,16680,16680,16680,16680,0
|
|
20230919,150000,41430110,16680,16680,16680,16680,0
|
|
20230919,145900,41430110,16680,16680,16680,16680,0
|
|
20230919,145800,41430110,16680,16680,16680,16680,0
|
|
20230919,145700,41430110,16680,16680,16680,16680,0
|
|
20230919,145600,41430110,16680,16680,16680,16680,0
|
|
20230919,145500,41430110,16680,16680,16680,16680,0
|
|
20230919,145400,41430110,16680,16680,16680,16680,0
|
|
20230919,145300,41430110,16680,16680,16680,16680,0
|
|
20230919,145200,41430110,16680,16680,16680,16680,0
|
|
20230919,145100,41430110,16680,16680,16680,16680,0
|
|
20230919,145000,41430110,16680,16680,16680,16680,0
|
|
20230919,144900,41430110,16680,16680,16680,16680,0
|
|
20230919,144800,41430110,16680,16680,16680,16680,0
|
|
20230919,144700,41430110,16680,16680,16680,16680,0
|
|
20230919,144600,41430110,16680,16680,16680,16680,0
|
|
20230919,144500,41430110,16680,16680,16680,16680,0
|
|
20230919,144400,41430110,16680,16680,16680,16680,0
|
|
20230919,144300,41430110,16680,16680,16680,16680,0
|
|
20230919,144200,41430110,16680,16680,16680,16680,0
|
|
20230919,144100,41430110,16680,16680,16680,16680,0
|
|
20230919,144000,41430110,16680,16680,16680,16680,0
|
|
20230919,143900,41430110,16680,16680,16680,16680,0
|
|
20230919,143800,41430110,16680,16680,16680,16680,0
|
|
20230919,143700,41430110,16680,16680,16680,16680,0
|
|
20230919,143600,41430110,16680,16680,16680,16680,0
|
|
20230919,143500,41430110,16680,16680,16680,16680,0
|
|
20230919,143400,41430110,16680,16680,16680,16680,0
|
|
20230919,143300,41430110,16680,16680,16680,16680,0
|
|
20230919,143200,41430110,16680,16680,16680,16680,0
|
|
20230919,143100,41430110,16680,16680,16680,16680,0
|
|
20230919,143000,41430110,16680,16680,16680,16680,0
|
|
20230919,142900,41430110,16680,16680,16680,16680,0
|
|
20230919,142800,41430110,16680,16680,16680,16680,0
|
|
20230919,142700,41430110,16680,16680,16680,16680,0
|
|
20230919,142600,41430110,16680,16680,16680,16680,0
|
|
20230919,142500,41430110,16680,16680,16680,16680,0
|
|
20230919,142400,41430110,16680,16680,16680,16680,0
|
|
20230919,142300,41430110,16680,16680,16680,16680,0
|
|
20230919,142200,41430110,16680,16680,16680,16680,0
|
|
20230919,142100,41430110,16680,16680,16680,16680,0
|
|
20230919,142000,41430110,16680,16680,16680,16680,0
|
|
20230919,141900,41430110,16680,16680,16680,16680,0
|
|
20230919,141800,41430110,16680,16680,16680,16680,0
|
|
20230919,141700,41430110,16680,16680,16680,16680,0
|
|
20230919,141600,41430110,16680,16680,16680,16680,0
|
|
20230919,141500,41430110,16680,16680,16680,16680,0
|
|
20230919,141400,41430110,16680,16680,16680,16680,0
|
|
20230919,141300,41430110,16680,16680,16680,16680,0
|
|
20230919,141200,41430110,16680,16680,16680,16680,0
|
|
20230919,141100,41430110,16680,16680,16680,16680,0
|
|
20230919,141000,41430110,16680,16680,16680,16680,0
|
|
20230919,140900,41430110,16680,16680,16680,16680,0
|
|
20230919,140800,41430110,16680,16680,16680,16680,0
|
|
20230919,140700,41430110,16680,16680,16680,16680,0
|
|
20230919,140600,41430110,16680,16680,16680,16680,0
|
|
20230919,140500,41430110,16680,16680,16680,16680,0
|
|
20230919,140400,41430110,16680,16680,16680,16680,0
|
|
20230919,140300,41430110,16680,16680,16680,16680,0
|
|
20230919,140200,41430110,16680,16680,16680,16680,0
|
|
20230919,140100,41430110,16680,16680,16680,16680,0
|
|
20230919,140000,41430110,16680,16680,16680,16680,0
|
|
20230919,135900,41430110,16680,16680,16680,16680,0
|
|
20230919,135800,41430110,16680,16680,16680,16680,0
|
|
20230919,135700,41430110,16680,16680,16680,16680,0
|
|
20230919,135600,41430110,16680,16680,16680,16680,0
|
|
20230919,135500,41430110,16680,16680,16680,16680,0
|
|
20230919,135400,41430110,16680,16680,16680,16680,0
|
|
20230919,135300,41430110,16680,16680,16680,16680,0
|
|
20230919,135200,41430110,16680,16680,16680,16680,0
|
|
20230919,135100,41430110,16680,16680,16680,16680,0
|
|
20230919,135000,41430110,16680,16680,16680,16680,0
|
|
20230919,134900,41430110,16680,16680,16680,16680,0
|
|
20230919,134800,41430110,16680,16680,16680,16680,0
|
|
20230919,134700,41430110,16680,16680,16680,16680,0
|
|
20230919,134600,41430110,16680,16680,16680,16680,0
|
|
20230919,134500,41430110,16680,16680,16680,16680,0
|
|
20230919,134400,41430110,16680,16680,16680,16680,0
|
|
20230919,134300,41430110,16680,16680,16680,16680,0
|
|
20230919,134200,41430110,16680,16680,16680,16680,0
|
|
20230919,134100,41430110,16680,16680,16680,16680,0
|
|
20230919,134000,41430110,16680,16680,16680,16680,0
|
|
20230919,133900,41430110,16680,16680,16680,16680,0
|
|
20230919,133800,41430110,16680,16680,16680,16680,391
|
|
20230919,133700,34908230,16690,16690,16690,16690,0
|
|
20230919,133600,34908230,16690,16690,16690,16690,0
|
|
20230919,133500,34908230,16690,16690,16690,16690,0
|
|
20230919,133400,34908230,16690,16690,16690,16690,0
|
|
20230919,133300,34908230,16690,16690,16690,16690,0
|
|
20230919,133200,34908230,16690,16690,16690,16690,0
|
|
20230919,133100,34908230,16690,16690,16690,16690,0
|
|
20230919,133000,34908230,16690,16690,16690,16690,0
|
|
20230919,132900,34908230,16690,16690,16690,16690,0
|
|
20230919,132800,34908230,16690,16690,16690,16690,0
|
|
20230919,132700,34908230,16690,16690,16690,16690,0
|
|
20230919,132600,34908230,16690,16690,16690,16690,0
|
|
20230919,132500,34908230,16690,16690,16690,16690,0
|
|
20230919,132400,34908230,16690,16690,16690,16690,0
|
|
20230919,132300,34908230,16690,16690,16690,16690,0
|
|
20230919,132200,34908230,16690,16690,16690,16690,0
|
|
20230919,132100,34908230,16690,16690,16690,16690,0
|
|
20230919,132000,34908230,16690,16690,16690,16690,0
|
|
20230919,131900,34908230,16690,16690,16690,16690,0
|
|
20230919,131800,34908230,16690,16690,16690,16690,0
|
|
20230919,131700,34908230,16690,16690,16690,16690,0
|
|
20230919,131600,34908230,16690,16690,16690,16690,0
|
|
20230919,131500,34908230,16690,16690,16690,16690,0
|
|
20230919,131400,34908230,16690,16690,16690,16690,0
|
|
20230919,131300,34908230,16690,16690,16690,16690,0
|
|
20230919,131200,34908230,16690,16690,16690,16690,0
|
|
20230919,131100,34908230,16690,16690,16690,16690,0
|
|
20230919,131000,34908230,16690,16690,16690,16690,0
|
|
20230919,130900,34908230,16690,16690,16690,16690,0
|
|
20230919,130800,34908230,16690,16690,16690,16690,0
|
|
20230919,130700,34908230,16690,16690,16690,16690,0
|
|
20230919,130600,34908230,16690,16690,16690,16690,0
|
|
20230919,130500,34908230,16690,16690,16690,16690,0
|
|
20230919,130400,34908230,16690,16690,16690,16690,0
|
|
20230919,130300,34908230,16690,16690,16690,16690,0
|
|
20230919,130200,34908230,16690,16690,16690,16690,0
|
|
20230919,130100,34908230,16690,16690,16690,16690,0
|
|
20230919,130000,34908230,16690,16690,16690,16690,0
|
|
20230919,125900,34908230,16690,16690,16690,16690,0
|
|
20230919,125800,34908230,16690,16690,16690,16690,0
|
|
20230919,125700,34908230,16690,16690,16690,16690,0
|
|
20230919,125600,34908230,16690,16690,16690,16690,0
|
|
20230919,125500,34908230,16690,16690,16690,16690,0
|
|
20230919,125400,34908230,16690,16690,16690,16690,0
|
|
20230919,125300,34908230,16690,16690,16690,16690,0
|
|
20230919,125200,34908230,16690,16690,16690,16690,0
|
|
20230919,125100,34908230,16690,16690,16690,16690,0
|
|
20230919,125000,34908230,16690,16690,16690,16690,0
|
|
20230919,124900,34908230,16690,16690,16690,16690,0
|
|
20230919,124800,34908230,16690,16690,16690,16690,0
|
|
20230919,124700,34908230,16690,16690,16690,16690,0
|
|
20230919,124600,34908230,16690,16690,16690,16690,0
|
|
20230919,124500,34908230,16690,16690,16690,16690,0
|
|
20230919,124400,34908230,16690,16690,16690,16690,0
|
|
20230919,124300,34908230,16690,16690,16690,16690,0
|
|
20230919,124200,34908230,16690,16690,16690,16690,0
|
|
20230919,124100,34908230,16690,16690,16690,16690,0
|
|
20230919,124000,34908230,16690,16690,16690,16690,0
|
|
20230919,123900,34908230,16690,16690,16690,16690,0
|
|
20230919,123800,34908230,16690,16690,16690,16690,0
|
|
20230919,123700,34908230,16690,16690,16690,16690,0
|
|
20230919,123600,34908230,16690,16690,16690,16690,0
|
|
20230919,123500,34908230,16690,16690,16690,16690,0
|
|
20230919,123400,34908230,16690,16690,16690,16690,0
|
|
20230919,123300,34908230,16690,16690,16690,16690,0
|
|
20230919,123200,34908230,16690,16690,16690,16690,0
|
|
20230919,123100,34908230,16690,16680,16690,16680,100
|
|
20230919,123000,33239330,16700,16700,16700,16700,0
|
|
20230919,122900,33239330,16700,16700,16700,16700,0
|
|
20230919,122800,33239330,16700,16700,16700,16700,0
|
|
20230919,122700,33239330,16700,16700,16700,16700,0
|
|
20230919,122600,33239330,16700,16700,16700,16700,0
|
|
20230919,122500,33239330,16700,16700,16700,16700,0
|
|
20230919,122400,33239330,16700,16700,16700,16700,0
|
|
20230919,122300,33239330,16700,16700,16700,16700,0
|
|
20230919,122200,33239330,16700,16700,16700,16700,0
|
|
20230919,122100,33239330,16700,16700,16700,16700,0
|
|
20230919,122000,33239330,16700,16700,16700,16700,0
|
|
20230919,121900,33239330,16700,16700,16700,16700,0
|
|
20230919,121800,33239330,16700,16700,16700,16700,0
|
|
20230919,121700,33239330,16700,16700,16700,16700,0
|
|
20230919,121600,33239330,16700,16700,16700,16700,0
|
|
20230919,121500,33239330,16700,16700,16700,16700,0
|
|
20230919,121400,33239330,16700,16700,16700,16700,0
|
|
20230919,121300,33239330,16700,16700,16700,16700,0
|
|
20230919,121200,33239330,16700,16700,16700,16700,0
|
|
20230919,121100,33239330,16700,16700,16700,16700,0
|
|
20230919,121000,33239330,16700,16700,16700,16700,0
|
|
20230919,120900,33239330,16700,16700,16700,16700,0
|
|
20230919,120800,33239330,16700,16700,16700,16700,0
|
|
20230919,120700,33239330,16700,16700,16700,16700,0
|
|
20230919,120600,33239330,16700,16700,16700,16700,0
|
|
20230919,120500,33239330,16700,16700,16700,16700,0
|
|
20230919,120400,33239330,16700,16700,16700,16700,0
|
|
20230919,120300,33239330,16700,16700,16700,16700,0
|
|
20230919,120200,33239330,16700,16700,16700,16700,0
|
|
20230919,120100,33239330,16700,16700,16700,16700,0
|
|
20230919,120000,33239330,16700,16700,16700,16700,0
|
|
20230919,115900,33239330,16700,16700,16700,16700,0
|
|
20230919,115800,33239330,16700,16700,16700,16700,0
|
|
20230919,115700,33239330,16700,16700,16700,16700,0
|
|
20230919,115600,33239330,16700,16700,16700,16700,0
|
|
20230919,115500,33239330,16700,16700,16700,16700,0
|
|
20230919,115400,33239330,16700,16700,16700,16700,0
|
|
20230919,115300,33239330,16700,16700,16700,16700,0
|
|
20230919,115200,33239330,16700,16700,16700,16700,0
|
|
20230919,115100,33239330,16700,16700,16700,16700,0
|
|
20230919,115000,33239330,16700,16700,16700,16700,0
|
|
20230919,114900,33239330,16700,16700,16700,16700,0
|
|
20230919,114800,33239330,16700,16700,16700,16700,0
|
|
20230919,114700,33239330,16700,16700,16700,16700,0
|
|
20230919,114600,33239330,16700,16700,16700,16700,0
|
|
20230919,114500,33239330,16700,16700,16700,16700,0
|
|
20230919,114400,33239330,16700,16700,16700,16700,0
|
|
20230919,114300,33239330,16700,16700,16700,16700,0
|
|
20230919,114200,33239330,16700,16700,16700,16700,0
|
|
20230919,114100,33239330,16700,16700,16700,16700,0
|
|
20230919,114000,33239330,16700,16700,16700,16700,0
|
|
20230919,113900,33239330,16700,16700,16700,16700,0
|
|
20230919,113800,33239330,16700,16700,16700,16700,0
|
|
20230919,113700,33239330,16700,16700,16700,16700,0
|
|
20230919,113600,33239330,16700,16700,16700,16700,0
|
|
20230919,113500,33239330,16700,16700,16700,16700,0
|
|
20230919,113400,33239330,16700,16700,16700,16700,0
|
|
20230919,113300,33239330,16700,16700,16700,16700,0
|
|
20230919,113200,33239330,16700,16700,16700,16700,0
|
|
20230919,113100,33239330,16700,16700,16700,16700,0
|
|
20230919,113000,33239330,16700,16700,16700,16700,0
|
|
20230919,112900,33239330,16700,16700,16700,16700,0
|
|
20230919,112800,33239330,16700,16700,16700,16700,0
|
|
20230919,112700,33239330,16700,16700,16700,16700,0
|
|
20230919,112600,33239330,16700,16700,16700,16700,0
|
|
20230919,112500,33239330,16700,16560,16700,16560,598
|
|
20230919,112400,23276690,16560,16560,16560,16560,0
|
|
20230919,112300,23276690,16560,16560,16560,16560,0
|
|
20230919,112200,23276690,16560,16560,16560,16560,0
|
|
20230919,112100,23276690,16560,16560,16560,16560,0
|
|
20230919,112000,23276690,16560,16560,16560,16560,0
|
|
20230919,111900,23276690,16560,16560,16560,16560,0
|
|
20230919,111800,23276690,16560,16560,16560,16560,0
|
|
20230919,111700,23276690,16560,16560,16560,16560,0
|
|
20230919,111600,23276690,16560,16560,16560,16560,0
|
|
20230919,111500,23276690,16560,16560,16560,16560,0
|
|
20230919,111400,23276690,16560,16560,16560,16560,0
|
|
20230919,111300,23276690,16560,16560,16560,16560,0
|
|
20230919,111200,23276690,16560,16560,16560,16560,0
|
|
20230919,111100,23276690,16560,16560,16560,16560,0
|
|
20230919,111000,23276690,16560,16560,16560,16560,0
|
|
20230919,110900,23276690,16560,16560,16560,16560,0
|
|
20230919,110800,23276690,16560,16560,16560,16560,0
|
|
20230919,110700,23276690,16560,16560,16560,16560,0
|
|
20230919,110600,23276690,16560,16560,16560,16560,10
|
|
20230919,110500,23111090,16560,16560,16560,16560,0
|
|
20230919,110400,23111090,16560,16560,16560,16560,0
|
|
20230919,110300,23111090,16560,16560,16560,16560,0
|
|
20230919,110200,23111090,16560,16560,16560,16560,1
|
|
20230919,110100,23094530,16440,16440,16440,16440,0
|
|
20230919,110000,23094530,16440,16440,16440,16440,0
|
|
20230919,105900,23094530,16440,16440,16440,16440,0
|
|
20230919,105800,23094530,16440,16440,16440,16440,0
|
|
20230919,105700,23094530,16440,16440,16440,16440,0
|
|
20230919,105600,23094530,16440,16440,16440,16440,0
|
|
20230919,105500,23094530,16440,16440,16440,16440,0
|
|
20230919,105400,23094530,16440,16440,16440,16440,5
|
|
20230919,105300,23012330,16500,16500,16500,16500,0
|
|
20230919,105200,23012330,16500,16500,16500,16500,0
|
|
20230919,105100,23012330,16500,16500,16500,16500,0
|
|
20230919,105000,23012330,16500,16500,16500,16500,0
|
|
20230919,104900,23012330,16500,16500,16500,16500,0
|
|
20230919,104800,23012330,16500,16500,16500,16500,0
|
|
20230919,104700,23012330,16500,16500,16500,16500,0
|
|
20230919,104600,23012330,16500,16500,16500,16500,0
|
|
20230919,104500,23012330,16500,16500,16500,16500,0
|
|
20230919,104400,23012330,16500,16500,16500,16500,0
|
|
20230919,104300,23012330,16500,16500,16500,16500,0
|
|
20230919,104200,23012330,16500,16500,16500,16500,0
|
|
20230919,104100,23012330,16500,16500,16500,16500,0
|
|
20230919,104000,23012330,16500,16500,16500,16500,0
|
|
20230919,103900,23012330,16500,16500,16500,16500,0
|
|
20230919,103800,23012330,16500,16500,16500,16500,0
|
|
20230919,103700,23012330,16500,16500,16500,16500,0
|
|
20230919,103600,23012330,16500,16500,16500,16500,0
|
|
20230919,103500,23012330,16500,16500,16500,16500,0
|
|
20230919,103400,23012330,16500,16500,16500,16500,0
|
|
20230919,103300,23012330,16500,16500,16500,16500,0
|
|
20230919,103200,23012330,16500,16500,16500,16500,0
|
|
20230919,103100,23012330,16500,16500,16500,16500,0
|
|
20230919,103000,23012330,16500,16500,16500,16500,0
|
|
20230919,102900,23012330,16500,16500,16500,16500,0
|
|
20230919,102800,23012330,16500,16500,16500,16500,0
|
|
20230919,102700,23012330,16500,16500,16500,16500,0
|
|
20230919,102600,23012330,16500,16500,16500,16500,0
|
|
20230919,102500,23012330,16500,16500,16500,16500,0
|
|
20230919,102400,23012330,16500,16500,16500,16500,0
|
|
20230919,102300,23012330,16500,16500,16500,16500,0
|
|
20230919,102200,23012330,16500,16500,16500,16500,0
|
|
20230919,102100,23012330,16500,16500,16500,16500,0
|
|
20230919,102000,23012330,16500,16500,16500,16500,0
|
|
20230919,101900,23012330,16500,16500,16500,16500,0
|
|
20230919,101800,23012330,16500,16500,16500,16500,0
|
|
20230919,101700,23012330,16500,16500,16500,16500,0
|
|
20230919,101600,23012330,16500,16500,16500,16500,0
|
|
20230919,101500,23012330,16500,16500,16500,16500,0
|
|
20230919,101400,23012330,16500,16500,16500,16500,0
|
|
20230919,101300,23012330,16500,16500,16500,16500,0
|
|
20230919,101200,23012330,16500,16500,16500,16500,0
|
|
20230919,101100,23012330,16500,16500,16500,16500,0
|
|
20230919,101000,23012330,16500,16500,16500,16500,0
|
|
20230919,100900,23012330,16500,16500,16500,16500,0
|
|
20230919,100800,23012330,16500,16500,16500,16500,0
|
|
20230919,100700,23012330,16500,16500,16500,16500,0
|
|
20230919,100600,23012330,16500,16500,16500,16500,0
|
|
20230919,100500,23012330,16500,16500,16500,16500,0
|
|
20230919,100400,23012330,16500,16500,16500,16500,0
|
|
20230919,100300,23012330,16500,16500,16500,16500,2
|
|
20230919,100200,22979330,16400,16400,16400,16400,0
|
|
20230919,100100,22979330,16400,16400,16400,16400,0
|
|
20230919,100000,22979330,16400,16400,16400,16400,0
|
|
20230919,095900,22979330,16400,16400,16400,16400,0
|
|
20230919,095800,22979330,16400,16400,16400,16400,0
|
|
20230919,095700,22979330,16400,16400,16400,16400,0
|
|
20230919,095600,22979330,16400,16400,16400,16400,0
|
|
20230919,095500,22979330,16400,16400,16400,16400,0
|
|
20230919,095400,22979330,16400,16400,16400,16400,0
|
|
20230919,095300,22979330,16400,16400,16400,16400,0
|
|
20230919,095200,22979330,16400,16400,16400,16400,0
|
|
20230919,095100,22979330,16400,16400,16400,16400,0
|
|
20230919,095000,22979330,16400,16400,16400,16400,0
|
|
20230919,094900,22979330,16400,16400,16400,16400,0
|
|
20230919,094800,22979330,16400,16400,16400,16400,10
|
|
20230919,094700,22815330,16400,16400,16400,16400,0
|
|
20230919,094600,22815330,16400,16400,16400,16400,0
|
|
20230919,094500,22815330,16400,16400,16400,16400,0
|
|
20230919,094400,22815330,16400,16400,16400,16400,100
|
|
20230919,094300,21175330,16400,16400,16400,16400,0
|
|
20230919,094200,21175330,16400,16400,16400,16400,0
|
|
20230919,094100,21175330,16400,16400,16400,16400,0
|
|
20230919,094000,21175330,16400,16400,16400,16400,390
|
|
20230919,093900,14779330,16400,16400,16400,16400,0
|
|
20230919,093800,14779330,16400,16400,16400,16400,0
|
|
20230919,093700,14779330,16400,16410,16410,16400,42
|
|
20230919,093600,14090130,16550,16440,16550,16440,10
|
|
20230919,093500,13925220,16400,16400,16400,16400,0
|
|
20230919,093400,13925220,16400,16400,16400,16400,0
|
|
20230919,093300,13925220,16400,16400,16400,16400,0
|
|
20230919,093200,13925220,16400,16400,16400,16400,0
|
|
20230919,093100,13925220,16400,16400,16400,16400,0
|
|
20230919,093000,13925220,16400,16400,16400,16400,0
|
|
20230919,092900,13925220,16400,16400,16400,16400,0
|
|
20230919,092800,13925220,16400,16400,16400,16400,0
|
|
20230919,092700,13925220,16400,16400,16400,16400,0
|
|
20230919,092600,13925220,16400,16400,16400,16400,0
|
|
20230919,092500,13925220,16400,16400,16400,16400,0
|
|
20230919,092400,13925220,16400,16400,16400,16400,0
|
|
20230919,092300,13925220,16400,16400,16400,16400,0
|
|
20230919,092200,13925220,16400,16400,16400,16400,0
|
|
20230919,092100,13925220,16400,16400,16400,16400,0
|
|
20230919,092000,13925220,16400,16400,16400,16400,1
|
|
20230919,091900,13908820,16290,16290,16290,16290,0
|
|
20230919,091800,13908820,16290,16290,16290,16290,0
|
|
20230919,091700,13908820,16290,16390,16390,16290,4
|
|
20230919,091600,13843460,16260,16260,16260,16260,5
|
|
20230919,091500,13762160,16600,16600,16600,16600,0
|
|
20230919,091400,13762160,16600,16600,16600,16600,817
|
|
20230919,091300,199960,16680,16680,16680,16680,0
|
|
20230919,091200,199960,16680,16680,16680,16680,0
|
|
20230919,091100,199960,16680,16680,16680,16680,2
|
|
20230919,091000,166600,16660,16660,16660,16660,0
|
|
20230919,090900,166600,16660,16660,16660,16660,0
|
|
20230919,090800,166600,16660,16660,16660,16660,0
|
|
20230919,090700,166600,16660,16660,16660,16660,0
|
|
20230919,090600,166600,16660,16660,16660,16660,0
|
|
20230919,090500,166600,16660,16660,16660,16660,0
|
|
20230919,090400,166600,16660,16660,16660,16660,0
|
|
20230919,090300,166600,16660,16660,16660,16660,0
|
|
20230919,090200,166600,16660,16660,16660,16660,0
|
|
20230919,090100,166600,16660,16660,16660,16660,10
|
|
20230919,090000,0,16630,16630,16630,16630,0
|