620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191700,59944840,8800,8800,8800,8800,314
|
|
20230919,191600,59944840,8800,8800,8800,8800,0
|
|
20230919,191500,59944840,8800,8800,8800,8800,0
|
|
20230919,191400,59944840,8800,8800,8800,8800,0
|
|
20230919,191300,59944840,8800,8800,8800,8800,0
|
|
20230919,191200,59944840,8800,8800,8800,8800,0
|
|
20230919,191100,59944840,8800,8800,8800,8800,0
|
|
20230919,191000,59944840,8800,8800,8800,8800,0
|
|
20230919,190900,59944840,8800,8800,8800,8800,0
|
|
20230919,190800,59944840,8800,8800,8800,8800,0
|
|
20230919,190700,59944840,8800,8800,8800,8800,0
|
|
20230919,190600,59944840,8800,8800,8800,8800,0
|
|
20230919,190500,59944840,8800,8800,8800,8800,0
|
|
20230919,190400,59944840,8800,8800,8800,8800,0
|
|
20230919,190300,59944840,8800,8800,8800,8800,0
|
|
20230919,190200,59944840,8800,8800,8800,8800,0
|
|
20230919,190100,59944840,8800,8800,8800,8800,0
|
|
20230919,190000,59944840,8800,8800,8800,8800,0
|
|
20230919,185900,59944840,8800,8800,8800,8800,0
|
|
20230919,185800,59944840,8800,8800,8800,8800,0
|
|
20230919,185700,59944840,8800,8800,8800,8800,0
|
|
20230919,185600,59944840,8800,8800,8800,8800,0
|
|
20230919,185500,59944840,8800,8800,8800,8800,0
|
|
20230919,185400,59944840,8800,8800,8800,8800,0
|
|
20230919,185300,59944840,8800,8800,8800,8800,0
|
|
20230919,185200,59944840,8800,8800,8800,8800,0
|
|
20230919,185100,59944840,8800,8800,8800,8800,0
|
|
20230919,185000,59944840,8800,8800,8800,8800,0
|
|
20230919,184900,59944840,8800,8800,8800,8800,0
|
|
20230919,184800,59944840,8800,8800,8800,8800,0
|
|
20230919,184700,59944840,8800,8800,8800,8800,314
|
|
20230919,184600,59944840,8800,8800,8800,8800,0
|
|
20230919,184500,59944840,8800,8800,8800,8800,0
|
|
20230919,184400,59944840,8800,8800,8800,8800,0
|
|
20230919,184300,59944840,8800,8800,8800,8800,0
|
|
20230919,184200,59944840,8800,8800,8800,8800,0
|
|
20230919,184100,59944840,8800,8800,8800,8800,0
|
|
20230919,184000,59944840,8800,8800,8800,8800,0
|
|
20230919,183900,59944840,8800,8800,8800,8800,0
|
|
20230919,183800,59944840,8800,8800,8800,8800,0
|
|
20230919,183700,59944840,8800,8800,8800,8800,0
|
|
20230919,183600,59944840,8800,8800,8800,8800,0
|
|
20230919,183500,59944840,8800,8800,8800,8800,0
|
|
20230919,183400,59944840,8800,8800,8800,8800,0
|
|
20230919,183300,59944840,8800,8800,8800,8800,0
|
|
20230919,183200,59944840,8800,8800,8800,8800,0
|
|
20230919,183100,59944840,8800,8800,8800,8800,0
|
|
20230919,183000,59944840,8800,8800,8800,8800,0
|
|
20230919,182900,59944840,8800,8800,8800,8800,0
|
|
20230919,182800,59944840,8800,8800,8800,8800,0
|
|
20230919,182700,59944840,8800,8800,8800,8800,0
|
|
20230919,182600,59944840,8800,8800,8800,8800,0
|
|
20230919,182500,59944840,8800,8800,8800,8800,0
|
|
20230919,182400,59944840,8800,8800,8800,8800,0
|
|
20230919,182300,59944840,8800,8800,8800,8800,0
|
|
20230919,182200,59944840,8800,8800,8800,8800,0
|
|
20230919,182100,59944840,8800,8800,8800,8800,0
|
|
20230919,182000,59944840,8800,8800,8800,8800,0
|
|
20230919,181900,59944840,8800,8800,8800,8800,0
|
|
20230919,181800,59944840,8800,8800,8800,8800,0
|
|
20230919,181700,59944840,8800,8800,8800,8800,314
|
|
20230919,181600,59944840,8800,8800,8800,8800,0
|
|
20230919,181500,59944840,8800,8800,8800,8800,0
|
|
20230919,181400,59944840,8800,8800,8800,8800,0
|
|
20230919,181300,59944840,8800,8800,8800,8800,0
|
|
20230919,181200,59944840,8800,8800,8800,8800,0
|
|
20230919,181100,59944840,8800,8800,8800,8800,0
|
|
20230919,181000,59944840,8800,8800,8800,8800,0
|
|
20230919,180900,59944840,8800,8800,8800,8800,0
|
|
20230919,180800,59944840,8800,8800,8800,8800,0
|
|
20230919,180700,59944840,8800,8800,8800,8800,0
|
|
20230919,180600,59944840,8800,8800,8800,8800,0
|
|
20230919,180500,59944840,8800,8800,8800,8800,0
|
|
20230919,180400,59944840,8800,8800,8800,8800,0
|
|
20230919,180300,59944840,8800,8800,8800,8800,0
|
|
20230919,180200,59944840,8800,8800,8800,8800,0
|
|
20230919,180100,59944840,8800,8800,8800,8800,0
|
|
20230919,180000,59944840,8800,8800,8800,8800,0
|
|
20230919,175900,59944840,8800,8800,8800,8800,0
|
|
20230919,175800,59944840,8800,8800,8800,8800,0
|
|
20230919,175700,59944840,8800,8800,8800,8800,0
|
|
20230919,175600,59944840,8800,8800,8800,8800,0
|
|
20230919,175500,59944840,8800,8800,8800,8800,0
|
|
20230919,175400,59944840,8800,8800,8800,8800,0
|
|
20230919,175300,59944840,8800,8800,8800,8800,0
|
|
20230919,175200,59944840,8800,8800,8800,8800,0
|
|
20230919,175100,59944840,8800,8800,8800,8800,0
|
|
20230919,175000,59944840,8800,8800,8800,8800,0
|
|
20230919,174900,59944840,8800,8800,8800,8800,0
|
|
20230919,174800,59944840,8800,8800,8800,8800,0
|
|
20230919,174700,59944840,8800,8800,8800,8800,314
|
|
20230919,174600,59944840,8800,8800,8800,8800,0
|
|
20230919,174500,59944840,8800,8800,8800,8800,0
|
|
20230919,174400,59944840,8800,8800,8800,8800,0
|
|
20230919,174300,59944840,8800,8800,8800,8800,0
|
|
20230919,174200,59944840,8800,8800,8800,8800,0
|
|
20230919,174100,59944840,8800,8800,8800,8800,0
|
|
20230919,174000,59944840,8800,8800,8800,8800,0
|
|
20230919,173900,59944840,8800,8800,8800,8800,0
|
|
20230919,173800,59944840,8800,8800,8800,8800,0
|
|
20230919,173700,59944840,8800,8800,8800,8800,0
|
|
20230919,173600,59944840,8800,8800,8800,8800,0
|
|
20230919,173500,59944840,8800,8800,8800,8800,0
|
|
20230919,173400,59944840,8800,8800,8800,8800,0
|
|
20230919,173300,59944840,8800,8800,8800,8800,0
|
|
20230919,173200,59944840,8800,8800,8800,8800,0
|
|
20230919,173100,59944840,8800,8800,8800,8800,0
|
|
20230919,173000,59944840,8800,8800,8800,8800,0
|
|
20230919,172900,59944840,8800,8800,8800,8800,0
|
|
20230919,172800,59944840,8800,8800,8800,8800,0
|
|
20230919,172700,59944840,8800,8800,8800,8800,0
|
|
20230919,172600,59944840,8800,8800,8800,8800,0
|
|
20230919,172500,59944840,8800,8800,8800,8800,0
|
|
20230919,172400,59944840,8800,8800,8800,8800,0
|
|
20230919,172300,59944840,8800,8800,8800,8800,0
|
|
20230919,172200,59944840,8800,8800,8800,8800,0
|
|
20230919,172100,59944840,8800,8800,8800,8800,0
|
|
20230919,172000,59944840,8800,8800,8800,8800,0
|
|
20230919,171900,59944840,8800,8800,8800,8800,0
|
|
20230919,171800,59944840,8800,8800,8800,8800,0
|
|
20230919,171700,59944840,8800,8800,8800,8800,314
|
|
20230919,171600,59944840,8800,8800,8800,8800,0
|
|
20230919,171500,59944840,8800,8800,8800,8800,0
|
|
20230919,171400,59944840,8800,8800,8800,8800,0
|
|
20230919,171300,59944840,8800,8800,8800,8800,0
|
|
20230919,171200,59944840,8800,8800,8800,8800,0
|
|
20230919,171100,59944840,8800,8800,8800,8800,0
|
|
20230919,171000,59944840,8800,8800,8800,8800,0
|
|
20230919,170900,59944840,8800,8800,8800,8800,0
|
|
20230919,170800,59944840,8800,8800,8800,8800,0
|
|
20230919,170700,59944840,8800,8800,8800,8800,0
|
|
20230919,170600,59944840,8800,8800,8800,8800,0
|
|
20230919,170500,59944840,8800,8800,8800,8800,0
|
|
20230919,170400,59944840,8800,8800,8800,8800,0
|
|
20230919,170300,59944840,8800,8800,8800,8800,0
|
|
20230919,170200,59944840,8800,8800,8800,8800,0
|
|
20230919,170100,59944840,8800,8800,8800,8800,0
|
|
20230919,170000,59944840,8800,8800,8800,8800,0
|
|
20230919,165900,59944840,8800,8800,8800,8800,0
|
|
20230919,165800,59944840,8800,8800,8800,8800,0
|
|
20230919,165700,59944840,8800,8800,8800,8800,0
|
|
20230919,165600,59944840,8800,8800,8800,8800,0
|
|
20230919,165500,59944840,8800,8800,8800,8800,0
|
|
20230919,165400,59944840,8800,8800,8800,8800,0
|
|
20230919,165300,59944840,8800,8800,8800,8800,0
|
|
20230919,165200,59944840,8800,8800,8800,8800,0
|
|
20230919,165100,59944840,8800,8800,8800,8800,0
|
|
20230919,165000,59944840,8800,8800,8800,8800,0
|
|
20230919,164900,59944840,8800,8800,8800,8800,0
|
|
20230919,164800,59944840,8800,8800,8800,8800,0
|
|
20230919,164700,59944840,8800,8800,8800,8800,314
|
|
20230919,164600,59944840,8800,8800,8800,8800,0
|
|
20230919,164500,59944840,8800,8800,8800,8800,0
|
|
20230919,164400,59944840,8800,8800,8800,8800,0
|
|
20230919,164300,59944840,8800,8800,8800,8800,0
|
|
20230919,164200,59944840,8800,8800,8800,8800,0
|
|
20230919,164100,59944840,8800,8800,8800,8800,0
|
|
20230919,164000,59944840,8800,8800,8800,8800,0
|
|
20230919,163900,59944840,8800,8800,8800,8800,0
|
|
20230919,163800,59944840,8800,8800,8800,8800,0
|
|
20230919,163700,59944840,8800,8800,8800,8800,0
|
|
20230919,163600,59944840,8800,8800,8800,8800,0
|
|
20230919,163500,59944840,8800,8800,8800,8800,0
|
|
20230919,163400,59944840,8800,8800,8800,8800,0
|
|
20230919,163300,59944840,8800,8800,8800,8800,0
|
|
20230919,163200,59944840,8800,8800,8800,8800,0
|
|
20230919,163100,59944840,8800,8800,8800,8800,0
|
|
20230919,163000,59944840,8800,8800,8800,8800,0
|
|
20230919,162900,59944840,8800,8800,8800,8800,0
|
|
20230919,162800,59944840,8800,8800,8800,8800,0
|
|
20230919,162700,59944840,8800,8800,8800,8800,0
|
|
20230919,162600,59944840,8800,8800,8800,8800,0
|
|
20230919,162500,59944840,8800,8800,8800,8800,0
|
|
20230919,162400,59944840,8800,8800,8800,8800,0
|
|
20230919,162300,59944840,8800,8800,8800,8800,0
|
|
20230919,162200,59944840,8800,8800,8800,8800,0
|
|
20230919,162100,59944840,8800,8800,8800,8800,0
|
|
20230919,162000,59944840,8800,8800,8800,8800,0
|
|
20230919,161900,59944840,8800,8800,8800,8800,0
|
|
20230919,161800,59944840,8800,8800,8800,8800,0
|
|
20230919,161700,59944840,8800,8800,8800,8800,314
|
|
20230919,161600,59944840,8800,8800,8800,8800,0
|
|
20230919,161500,59944840,8800,8800,8800,8800,0
|
|
20230919,161400,59944840,8800,8800,8800,8800,0
|
|
20230919,161300,59944840,8800,8800,8800,8800,0
|
|
20230919,161200,59944840,8800,8800,8800,8800,0
|
|
20230919,161100,59944840,8800,8800,8800,8800,0
|
|
20230919,161000,59944840,8800,8800,8800,8800,0
|
|
20230919,160900,59944840,8800,8800,8800,8800,0
|
|
20230919,160800,59944840,8800,8800,8800,8800,0
|
|
20230919,160700,59944840,8800,8800,8800,8800,0
|
|
20230919,160600,59944840,8800,8800,8800,8800,0
|
|
20230919,160500,59944840,8800,8800,8800,8800,0
|
|
20230919,160400,59944840,8800,8800,8800,8800,0
|
|
20230919,160300,59944840,8800,8800,8800,8800,0
|
|
20230919,160200,59944840,8800,8800,8800,8800,0
|
|
20230919,160100,59944840,8800,8800,8800,8800,0
|
|
20230919,160000,59944840,8800,8800,8800,8800,0
|
|
20230919,155900,59944840,8800,8800,8800,8800,0
|
|
20230919,155800,59944840,8800,8800,8800,8800,0
|
|
20230919,155700,59944840,8800,8800,8800,8800,0
|
|
20230919,155600,59944840,8800,8800,8800,8800,0
|
|
20230919,155500,59944840,8800,8800,8800,8800,0
|
|
20230919,155400,59944840,8800,8800,8800,8800,0
|
|
20230919,155300,59944840,8800,8800,8800,8800,0
|
|
20230919,155200,59944840,8800,8800,8800,8800,0
|
|
20230919,155100,59944840,8800,8800,8800,8800,0
|
|
20230919,155000,59944840,8800,8800,8800,8800,0
|
|
20230919,154900,59944840,8800,8800,8800,8800,0
|
|
20230919,154800,59944840,8800,8800,8800,8800,0
|
|
20230919,154700,59944840,8800,8800,8800,8800,314
|
|
20230919,154600,59944840,8800,8800,8800,8800,0
|
|
20230919,154500,59944840,8800,8800,8800,8800,0
|
|
20230919,154400,59944840,8800,8800,8800,8800,0
|
|
20230919,154300,59944840,8800,8800,8800,8800,0
|
|
20230919,154200,59944840,8800,8800,8800,8800,0
|
|
20230919,154100,59944840,8800,8800,8800,8800,0
|
|
20230919,154000,59944840,8800,8800,8800,8800,0
|
|
20230919,153900,59944840,8800,8800,8800,8800,0
|
|
20230919,153800,59944840,8800,8800,8800,8800,0
|
|
20230919,153700,59944840,8800,8800,8800,8800,0
|
|
20230919,153600,59944840,8800,8800,8800,8800,0
|
|
20230919,153500,59944840,8800,8800,8800,8800,0
|
|
20230919,153400,59944840,8800,8800,8800,8800,0
|
|
20230919,153300,59944840,8800,8800,8800,8800,0
|
|
20230919,153200,59944840,8800,8800,8800,8800,0
|
|
20230919,153100,59944840,8800,8800,8800,8800,0
|
|
20230919,153000,59944840,8800,8800,8800,8800,314
|
|
20230919,152900,57181640,8750,8750,8750,8750,0
|
|
20230919,152800,57181640,8750,8750,8750,8750,0
|
|
20230919,152700,57181640,8750,8750,8750,8750,0
|
|
20230919,152600,57181640,8750,8750,8750,8750,0
|
|
20230919,152500,57181640,8750,8750,8750,8750,0
|
|
20230919,152400,57181640,8750,8750,8750,8750,0
|
|
20230919,152300,57181640,8750,8750,8750,8750,0
|
|
20230919,152200,57181640,8750,8750,8750,8750,0
|
|
20230919,152100,57181640,8750,8750,8750,8750,0
|
|
20230919,152000,57181640,8750,8750,8750,8750,0
|
|
20230919,151900,57181640,8750,8750,8750,8750,0
|
|
20230919,151800,57181640,8750,8750,8750,8750,330
|
|
20230919,151700,54294140,8740,8740,8740,8740,0
|
|
20230919,151600,54294140,8740,8740,8740,8740,0
|
|
20230919,151500,54294140,8740,8740,8740,8740,0
|
|
20230919,151400,54294140,8740,8740,8740,8740,0
|
|
20230919,151300,54294140,8740,8740,8740,8740,0
|
|
20230919,151200,54294140,8740,8740,8740,8740,15
|
|
20230919,151100,54163040,8750,8750,8750,8750,0
|
|
20230919,151000,54163040,8750,8750,8750,8750,0
|
|
20230919,150900,54163040,8750,8750,8750,8750,0
|
|
20230919,150800,54163040,8750,8750,8750,8750,0
|
|
20230919,150700,54163040,8750,8750,8750,8750,0
|
|
20230919,150600,54163040,8750,8750,8750,8750,43
|
|
20230919,150500,53786790,8760,8760,8760,8760,0
|
|
20230919,150400,53786790,8760,8760,8760,8760,0
|
|
20230919,150300,53786790,8760,8760,8760,8760,0
|
|
20230919,150200,53786790,8760,8760,8760,8760,0
|
|
20230919,150100,53786790,8760,8760,8760,8760,2
|
|
20230919,150000,53769270,8760,8760,8760,8760,0
|
|
20230919,145900,53769270,8760,8760,8760,8760,0
|
|
20230919,145800,53769270,8760,8760,8760,8760,0
|
|
20230919,145700,53769270,8760,8760,8760,8760,0
|
|
20230919,145600,53769270,8760,8760,8760,8760,0
|
|
20230919,145500,53769270,8760,8760,8760,8760,0
|
|
20230919,145400,53769270,8760,8760,8760,8760,0
|
|
20230919,145300,53769270,8760,8760,8760,8760,0
|
|
20230919,145200,53769270,8760,8760,8760,8760,0
|
|
20230919,145100,53769270,8760,8760,8760,8760,0
|
|
20230919,145000,53769270,8760,8760,8760,8760,0
|
|
20230919,144900,53769270,8760,8760,8760,8760,0
|
|
20230919,144800,53769270,8760,8760,8760,8760,0
|
|
20230919,144700,53769270,8760,8760,8760,8760,0
|
|
20230919,144600,53769270,8760,8760,8760,8760,0
|
|
20230919,144500,53769270,8760,8760,8760,8760,0
|
|
20230919,144400,53769270,8760,8760,8760,8760,0
|
|
20230919,144300,53769270,8760,8760,8760,8760,0
|
|
20230919,144200,53769270,8760,8760,8760,8760,0
|
|
20230919,144100,53769270,8760,8760,8760,8760,7
|
|
20230919,144000,53707950,8760,8760,8760,8760,0
|
|
20230919,143900,53707950,8760,8760,8760,8760,0
|
|
20230919,143800,53707950,8760,8760,8760,8760,0
|
|
20230919,143700,53707950,8760,8760,8760,8760,0
|
|
20230919,143600,53707950,8760,8760,8760,8760,1
|
|
20230919,143500,53699190,8750,8750,8750,8750,0
|
|
20230919,143400,53699190,8750,8750,8750,8750,0
|
|
20230919,143300,53699190,8750,8750,8750,8750,0
|
|
20230919,143200,53699190,8750,8750,8750,8750,0
|
|
20230919,143100,53699190,8750,8750,8750,8750,0
|
|
20230919,143000,53699190,8750,8750,8750,8750,0
|
|
20230919,142900,53699190,8750,8750,8750,8750,0
|
|
20230919,142800,53699190,8750,8750,8750,8750,0
|
|
20230919,142700,53699190,8750,8750,8750,8750,0
|
|
20230919,142600,53699190,8750,8750,8750,8750,0
|
|
20230919,142500,53699190,8750,8750,8750,8750,0
|
|
20230919,142400,53699190,8750,8750,8750,8750,0
|
|
20230919,142300,53699190,8750,8750,8750,8750,0
|
|
20230919,142200,53699190,8750,8750,8750,8750,0
|
|
20230919,142100,53699190,8750,8750,8750,8750,0
|
|
20230919,142000,53699190,8750,8750,8750,8750,0
|
|
20230919,141900,53699190,8750,8750,8750,8750,0
|
|
20230919,141800,53699190,8750,8750,8750,8750,0
|
|
20230919,141700,53699190,8750,8750,8750,8750,0
|
|
20230919,141600,53699190,8750,8750,8750,8750,0
|
|
20230919,141500,53699190,8750,8750,8750,8750,0
|
|
20230919,141400,53699190,8750,8750,8750,8750,0
|
|
20230919,141300,53699190,8750,8750,8750,8750,0
|
|
20230919,141200,53699190,8750,8750,8750,8750,0
|
|
20230919,141100,53699190,8750,8750,8750,8750,0
|
|
20230919,141000,53699190,8750,8750,8750,8750,0
|
|
20230919,140900,53699190,8750,8750,8750,8750,0
|
|
20230919,140800,53699190,8750,8750,8750,8750,0
|
|
20230919,140700,53699190,8750,8750,8750,8750,0
|
|
20230919,140600,53699190,8750,8750,8750,8750,0
|
|
20230919,140500,53699190,8750,8750,8750,8750,0
|
|
20230919,140400,53699190,8750,8750,8750,8750,0
|
|
20230919,140300,53699190,8750,8750,8750,8750,0
|
|
20230919,140200,53699190,8750,8750,8750,8750,0
|
|
20230919,140100,53699190,8750,8750,8750,8750,0
|
|
20230919,140000,53699190,8750,8750,8750,8750,0
|
|
20230919,135900,53699190,8750,8750,8750,8750,0
|
|
20230919,135800,53699190,8750,8750,8750,8750,0
|
|
20230919,135700,53699190,8750,8750,8750,8750,0
|
|
20230919,135600,53699190,8750,8750,8750,8750,0
|
|
20230919,135500,53699190,8750,8750,8750,8750,0
|
|
20230919,135400,53699190,8750,8750,8750,8750,0
|
|
20230919,135300,53699190,8750,8750,8750,8750,0
|
|
20230919,135200,53699190,8750,8750,8750,8750,0
|
|
20230919,135100,53699190,8750,8750,8750,8750,0
|
|
20230919,135000,53699190,8750,8750,8750,8750,0
|
|
20230919,134900,53699190,8750,8750,8750,8750,0
|
|
20230919,134800,53699190,8750,8750,8750,8750,0
|
|
20230919,134700,53699190,8750,8750,8750,8750,6
|
|
20230919,134600,53646690,8740,8740,8740,8740,0
|
|
20230919,134500,53646690,8740,8740,8740,8740,0
|
|
20230919,134400,53646690,8740,8740,8740,8740,0
|
|
20230919,134300,53646690,8740,8740,8740,8740,0
|
|
20230919,134200,53646690,8740,8740,8740,8740,0
|
|
20230919,134100,53646690,8740,8740,8740,8740,0
|
|
20230919,134000,53646690,8740,8740,8740,8740,0
|
|
20230919,133900,53646690,8740,8740,8740,8740,0
|
|
20230919,133800,53646690,8740,8740,8740,8740,0
|
|
20230919,133700,53646690,8740,8740,8740,8740,0
|
|
20230919,133600,53646690,8740,8740,8740,8740,0
|
|
20230919,133500,53646690,8740,8740,8740,8740,0
|
|
20230919,133400,53646690,8740,8740,8740,8740,0
|
|
20230919,133300,53646690,8740,8740,8740,8740,0
|
|
20230919,133200,53646690,8740,8740,8740,8740,0
|
|
20230919,133100,53646690,8740,8740,8740,8740,0
|
|
20230919,133000,53646690,8740,8740,8740,8740,0
|
|
20230919,132900,53646690,8740,8740,8740,8740,0
|
|
20230919,132800,53646690,8740,8740,8740,8740,0
|
|
20230919,132700,53646690,8740,8740,8740,8740,0
|
|
20230919,132600,53646690,8740,8740,8740,8740,0
|
|
20230919,132500,53646690,8740,8740,8740,8740,0
|
|
20230919,132400,53646690,8740,8740,8740,8740,0
|
|
20230919,132300,53646690,8740,8740,8740,8740,0
|
|
20230919,132200,53646690,8740,8750,8750,8740,1000
|
|
20230919,132100,44906050,8750,8750,8750,8750,0
|
|
20230919,132000,44906050,8750,8750,8750,8750,0
|
|
20230919,131900,44906050,8750,8750,8750,8750,0
|
|
20230919,131800,44906050,8750,8750,8750,8750,0
|
|
20230919,131700,44906050,8750,8750,8750,8750,0
|
|
20230919,131600,44906050,8750,8750,8750,8750,0
|
|
20230919,131500,44906050,8750,8750,8750,8750,0
|
|
20230919,131400,44906050,8750,8750,8750,8750,0
|
|
20230919,131300,44906050,8750,8750,8750,8750,0
|
|
20230919,131200,44906050,8750,8750,8750,8750,0
|
|
20230919,131100,44906050,8750,8750,8750,8750,0
|
|
20230919,131000,44906050,8750,8750,8750,8750,0
|
|
20230919,130900,44906050,8750,8750,8750,8750,0
|
|
20230919,130800,44906050,8750,8750,8750,8750,0
|
|
20230919,130700,44906050,8750,8750,8750,8750,100
|
|
20230919,130600,44031050,8760,8760,8760,8760,0
|
|
20230919,130500,44031050,8760,8760,8760,8760,54
|
|
20230919,130400,43558010,8760,8760,8760,8760,0
|
|
20230919,130300,43558010,8760,8760,8760,8760,0
|
|
20230919,130200,43558010,8760,8760,8760,8760,0
|
|
20230919,130100,43558010,8760,8760,8760,8760,0
|
|
20230919,130000,43558010,8760,8760,8760,8760,100
|
|
20230919,125900,42682010,8780,8780,8780,8780,1
|
|
20230919,125800,42673230,8780,8790,8790,8760,775
|
|
20230919,125700,35876530,8790,8790,8790,8790,0
|
|
20230919,125600,35876530,8790,8790,8790,8790,0
|
|
20230919,125500,35876530,8790,8790,8790,8790,0
|
|
20230919,125400,35876530,8790,8790,8790,8790,0
|
|
20230919,125300,35876530,8790,8790,8790,8790,0
|
|
20230919,125200,35876530,8790,8790,8790,8790,0
|
|
20230919,125100,35876530,8790,8790,8790,8790,10
|
|
20230919,125000,35788630,8800,8800,8800,8800,0
|
|
20230919,124900,35788630,8800,8800,8800,8800,0
|
|
20230919,124800,35788630,8800,8800,8800,8800,0
|
|
20230919,124700,35788630,8800,8800,8800,8800,0
|
|
20230919,124600,35788630,8800,8800,8800,8800,0
|
|
20230919,124500,35788630,8800,8800,8800,8800,0
|
|
20230919,124400,35788630,8800,8800,8800,8800,0
|
|
20230919,124300,35788630,8800,8800,8800,8800,0
|
|
20230919,124200,35788630,8800,8800,8800,8800,0
|
|
20230919,124100,35788630,8800,8800,8800,8800,0
|
|
20230919,124000,35788630,8800,8800,8800,8800,0
|
|
20230919,123900,35788630,8800,8800,8800,8800,0
|
|
20230919,123800,35788630,8800,8800,8800,8800,1
|
|
20230919,123700,35779830,8780,8780,8780,8780,0
|
|
20230919,123600,35779830,8780,8780,8780,8780,0
|
|
20230919,123500,35779830,8780,8780,8780,8780,0
|
|
20230919,123400,35779830,8780,8780,8780,8780,0
|
|
20230919,123300,35779830,8780,8780,8780,8780,0
|
|
20230919,123200,35779830,8780,8780,8780,8780,0
|
|
20230919,123100,35779830,8780,8780,8780,8780,10
|
|
20230919,123000,35692030,8800,8800,8800,8800,0
|
|
20230919,122900,35692030,8800,8800,8800,8800,0
|
|
20230919,122800,35692030,8800,8800,8800,8800,0
|
|
20230919,122700,35692030,8800,8800,8800,8800,0
|
|
20230919,122600,35692030,8800,8800,8800,8800,0
|
|
20230919,122500,35692030,8800,8800,8800,8800,0
|
|
20230919,122400,35692030,8800,8800,8800,8800,0
|
|
20230919,122300,35692030,8800,8800,8800,8800,0
|
|
20230919,122200,35692030,8800,8800,8800,8800,0
|
|
20230919,122100,35692030,8800,8800,8800,8800,0
|
|
20230919,122000,35692030,8800,8800,8800,8800,0
|
|
20230919,121900,35692030,8800,8800,8800,8800,0
|
|
20230919,121800,35692030,8800,8800,8800,8800,0
|
|
20230919,121700,35692030,8800,8800,8800,8800,0
|
|
20230919,121600,35692030,8800,8800,8800,8800,0
|
|
20230919,121500,35692030,8800,8800,8800,8800,0
|
|
20230919,121400,35692030,8800,8800,8800,8800,0
|
|
20230919,121300,35692030,8800,8800,8800,8800,1
|
|
20230919,121200,35683230,8800,8800,8800,8800,0
|
|
20230919,121100,35683230,8800,8800,8800,8800,1
|
|
20230919,121000,35674430,8800,8800,8800,8800,0
|
|
20230919,120900,35674430,8800,8800,8800,8800,0
|
|
20230919,120800,35674430,8800,8800,8800,8800,0
|
|
20230919,120700,35674430,8800,8800,8800,8800,0
|
|
20230919,120600,35674430,8800,8800,8800,8800,0
|
|
20230919,120500,35674430,8800,8800,8800,8800,0
|
|
20230919,120400,35674430,8800,8800,8800,8800,0
|
|
20230919,120300,35674430,8800,8800,8800,8800,0
|
|
20230919,120200,35674430,8800,8800,8800,8800,0
|
|
20230919,120100,35674430,8800,8800,8800,8800,0
|
|
20230919,120000,35674430,8800,8800,8800,8800,0
|
|
20230919,115900,35674430,8800,8800,8800,8800,0
|
|
20230919,115800,35674430,8800,8800,8800,8800,0
|
|
20230919,115700,35674430,8800,8800,8800,8800,0
|
|
20230919,115600,35674430,8800,8800,8800,8800,0
|
|
20230919,115500,35674430,8800,8800,8800,8800,2
|
|
20230919,115400,35656830,8800,8800,8800,8800,28
|
|
20230919,115300,35410430,8800,8800,8800,8800,0
|
|
20230919,115200,35410430,8800,8800,8800,8800,0
|
|
20230919,115100,35410430,8800,8800,8800,8800,0
|
|
20230919,115000,35410430,8800,8800,8800,8800,0
|
|
20230919,114900,35410430,8800,8800,8800,8800,4
|
|
20230919,114800,35375230,8800,8800,8800,8800,5
|
|
20230919,114700,35331230,8800,8800,8800,8800,0
|
|
20230919,114600,35331230,8800,8800,8800,8800,0
|
|
20230919,114500,35331230,8800,8800,8800,8800,0
|
|
20230919,114400,35331230,8800,8800,8800,8800,0
|
|
20230919,114300,35331230,8800,8800,8800,8800,0
|
|
20230919,114200,35331230,8800,8800,8800,8800,0
|
|
20230919,114100,35331230,8800,8800,8800,8800,0
|
|
20230919,114000,35331230,8800,8800,8800,8800,0
|
|
20230919,113900,35331230,8800,8800,8800,8800,0
|
|
20230919,113800,35331230,8800,8800,8800,8800,0
|
|
20230919,113700,35331230,8800,8800,8800,8800,0
|
|
20230919,113600,35331230,8800,8800,8800,8800,0
|
|
20230919,113500,35331230,8800,8800,8800,8800,0
|
|
20230919,113400,35331230,8800,8800,8800,8800,0
|
|
20230919,113300,35331230,8800,8800,8800,8800,0
|
|
20230919,113200,35331230,8800,8800,8800,8800,0
|
|
20230919,113100,35331230,8800,8800,8800,8800,0
|
|
20230919,113000,35331230,8800,8800,8800,8800,0
|
|
20230919,112900,35331230,8800,8800,8800,8800,0
|
|
20230919,112800,35331230,8800,8800,8800,8800,0
|
|
20230919,112700,35331230,8800,8800,8800,8800,3
|
|
20230919,112600,35304830,8800,8800,8800,8800,0
|
|
20230919,112500,35304830,8800,8800,8800,8800,0
|
|
20230919,112400,35304830,8800,8800,8800,8800,0
|
|
20230919,112300,35304830,8800,8800,8800,8800,0
|
|
20230919,112200,35304830,8800,8800,8800,8800,0
|
|
20230919,112100,35304830,8800,8800,8800,8800,0
|
|
20230919,112000,35304830,8800,8800,8800,8800,0
|
|
20230919,111900,35304830,8800,8800,8800,8800,0
|
|
20230919,111800,35304830,8800,8800,8800,8800,0
|
|
20230919,111700,35304830,8800,8800,8800,8800,0
|
|
20230919,111600,35304830,8800,8800,8800,8800,0
|
|
20230919,111500,35304830,8800,8800,8800,8800,0
|
|
20230919,111400,35304830,8800,8800,8800,8800,0
|
|
20230919,111300,35304830,8800,8800,8800,8800,0
|
|
20230919,111200,35304830,8800,8800,8800,8800,0
|
|
20230919,111100,35304830,8800,8800,8800,8800,5
|
|
20230919,111000,35260830,8800,8800,8800,8800,0
|
|
20230919,110900,35260830,8800,8800,8800,8800,0
|
|
20230919,110800,35260830,8800,8800,8800,8800,0
|
|
20230919,110700,35260830,8800,8800,8800,8800,0
|
|
20230919,110600,35260830,8800,8800,8800,8800,0
|
|
20230919,110500,35260830,8800,8800,8800,8800,0
|
|
20230919,110400,35260830,8800,8800,8800,8800,400
|
|
20230919,110300,31740830,8800,8800,8800,8800,7
|
|
20230919,110200,31679230,8800,8800,8800,8800,0
|
|
20230919,110100,31679230,8800,8800,8800,8800,0
|
|
20230919,110000,31679230,8800,8800,8800,8800,0
|
|
20230919,105900,31679230,8800,8800,8800,8800,0
|
|
20230919,105800,31679230,8800,8800,8800,8800,5
|
|
20230919,105700,31635230,8800,8800,8800,8800,0
|
|
20230919,105600,31635230,8800,8800,8800,8800,0
|
|
20230919,105500,31635230,8800,8800,8800,8800,0
|
|
20230919,105400,31635230,8800,8800,8800,8800,0
|
|
20230919,105300,31635230,8800,8800,8800,8800,0
|
|
20230919,105200,31635230,8800,8800,8800,8800,0
|
|
20230919,105100,31635230,8800,8800,8800,8800,0
|
|
20230919,105000,31635230,8800,8800,8800,8800,0
|
|
20230919,104900,31635230,8800,8800,8800,8800,0
|
|
20230919,104800,31635230,8800,8800,8800,8800,0
|
|
20230919,104700,31635230,8800,8800,8800,8800,0
|
|
20230919,104600,31635230,8800,8800,8800,8800,0
|
|
20230919,104500,31635230,8800,8800,8800,8800,0
|
|
20230919,104400,31635230,8800,8800,8800,8800,0
|
|
20230919,104300,31635230,8800,8800,8800,8800,0
|
|
20230919,104200,31635230,8800,8800,8800,8800,0
|
|
20230919,104100,31635230,8800,8800,8800,8800,0
|
|
20230919,104000,31635230,8800,8800,8800,8800,0
|
|
20230919,103900,31635230,8800,8800,8800,8800,0
|
|
20230919,103800,31635230,8800,8800,8800,8800,0
|
|
20230919,103700,31635230,8800,8800,8800,8800,0
|
|
20230919,103600,31635230,8800,8800,8800,8800,0
|
|
20230919,103500,31635230,8800,8800,8800,8800,5
|
|
20230919,103400,31591230,8800,8800,8800,8800,0
|
|
20230919,103300,31591230,8800,8800,8800,8800,0
|
|
20230919,103200,31591230,8800,8800,8800,8800,5
|
|
20230919,103100,31547230,8800,8800,8800,8800,0
|
|
20230919,103000,31547230,8800,8800,8800,8800,0
|
|
20230919,102900,31547230,8800,8800,8800,8800,0
|
|
20230919,102800,31547230,8800,8800,8800,8800,0
|
|
20230919,102700,31547230,8800,8800,8800,8800,0
|
|
20230919,102600,31547230,8800,8800,8800,8800,0
|
|
20230919,102500,31547230,8800,8800,8800,8800,0
|
|
20230919,102400,31547230,8800,8800,8800,8800,0
|
|
20230919,102300,31547230,8800,8800,8800,8800,0
|
|
20230919,102200,31547230,8800,8800,8800,8800,0
|
|
20230919,102100,31547230,8800,8800,8800,8800,0
|
|
20230919,102000,31547230,8800,8800,8800,8800,0
|
|
20230919,101900,31547230,8800,8800,8800,8800,0
|
|
20230919,101800,31547230,8800,8800,8800,8800,0
|
|
20230919,101700,31547230,8800,8800,8800,8800,0
|
|
20230919,101600,31547230,8800,8800,8800,8800,0
|
|
20230919,101500,31547230,8800,8760,8800,8760,2000
|
|
20230919,101400,13973990,8760,8760,8760,8760,0
|
|
20230919,101300,13973990,8760,8760,8760,8760,0
|
|
20230919,101200,13973990,8760,8760,8760,8760,0
|
|
20230919,101100,13973990,8760,8760,8760,8760,0
|
|
20230919,101000,13973990,8760,8760,8760,8760,0
|
|
20230919,100900,13973990,8760,8760,8760,8760,0
|
|
20230919,100800,13973990,8760,8760,8760,8760,0
|
|
20230919,100700,13973990,8760,8760,8760,8760,0
|
|
20230919,100600,13973990,8760,8760,8760,8760,1
|
|
20230919,100500,13965230,8750,8760,8760,8750,87
|
|
20230919,100400,13203780,8760,8760,8760,8760,0
|
|
20230919,100300,13203780,8760,8760,8760,8760,0
|
|
20230919,100200,13203780,8760,8760,8760,8760,0
|
|
20230919,100100,13203780,8760,8760,8760,8760,0
|
|
20230919,100000,13203780,8760,8760,8760,8760,0
|
|
20230919,095900,13203780,8760,8760,8760,8760,0
|
|
20230919,095800,13203780,8760,8760,8760,8760,1
|
|
20230919,095700,13195020,8750,8750,8750,8750,0
|
|
20230919,095600,13195020,8750,8750,8750,8750,100
|
|
20230919,095500,12320020,8760,8760,8760,8760,0
|
|
20230919,095400,12320020,8760,8760,8760,8760,0
|
|
20230919,095300,12320020,8760,8760,8760,8760,0
|
|
20230919,095200,12320020,8760,8760,8760,8760,0
|
|
20230919,095100,12320020,8760,8760,8760,8760,0
|
|
20230919,095000,12320020,8760,8760,8760,8760,0
|
|
20230919,094900,12320020,8760,8760,8760,8760,16
|
|
20230919,094800,12179860,8760,8760,8760,8760,8
|
|
20230919,094700,12109780,8750,8750,8750,8750,0
|
|
20230919,094600,12109780,8750,8750,8750,8750,2
|
|
20230919,094500,12092280,8750,8750,8750,8750,0
|
|
20230919,094400,12092280,8750,8750,8750,8750,0
|
|
20230919,094300,12092280,8750,8750,8750,8750,0
|
|
20230919,094200,12092280,8750,8750,8750,8750,0
|
|
20230919,094100,12092280,8750,8750,8750,8750,0
|
|
20230919,094000,12092280,8750,8750,8750,8750,0
|
|
20230919,093900,12092280,8750,8750,8750,8750,0
|
|
20230919,093800,12092280,8750,8750,8750,8750,14
|
|
20230919,093700,11969780,8750,8760,8760,8750,353
|
|
20230919,093600,8881020,8760,8790,8790,8760,220
|
|
20230919,093500,6953430,8790,8790,8790,8790,3
|
|
20230919,093400,6927060,8790,8790,8790,8790,2
|
|
20230919,093300,6909480,8770,8770,8770,8770,0
|
|
20230919,093200,6909480,8770,8770,8770,8770,0
|
|
20230919,093100,6909480,8770,8770,8770,8770,0
|
|
20230919,093000,6909480,8770,8770,8770,8770,0
|
|
20230919,092900,6909480,8770,8770,8770,8770,0
|
|
20230919,092800,6909480,8770,8770,8770,8770,0
|
|
20230919,092700,6909480,8770,8770,8770,8770,0
|
|
20230919,092600,6909480,8770,8770,8770,8770,2
|
|
20230919,092500,6891940,8780,8780,8780,8780,0
|
|
20230919,092400,6891940,8780,8780,8780,8780,0
|
|
20230919,092300,6891940,8780,8780,8780,8780,0
|
|
20230919,092200,6891940,8780,8780,8780,8780,0
|
|
20230919,092100,6891940,8780,8780,8780,8780,0
|
|
20230919,092000,6891940,8780,8780,8780,8780,0
|
|
20230919,091900,6891940,8780,8780,8780,8780,0
|
|
20230919,091800,6891940,8780,8780,8780,8780,0
|
|
20230919,091700,6891940,8780,8780,8780,8780,0
|
|
20230919,091600,6891940,8780,8780,8780,8780,0
|
|
20230919,091500,6891940,8780,8780,8780,8780,0
|
|
20230919,091400,6891940,8780,8780,8780,8780,0
|
|
20230919,091300,6891940,8780,8780,8780,8780,0
|
|
20230919,091200,6891940,8780,8780,8780,8780,0
|
|
20230919,091100,6891940,8780,8780,8780,8780,71
|
|
20230919,091000,6268560,8800,8800,8800,8800,0
|
|
20230919,090900,6268560,8800,8810,8810,8800,12
|
|
20230919,090800,6162940,8810,8800,8810,8800,167
|
|
20230919,090700,4693210,8800,8800,8800,8800,157
|
|
20230919,090600,3311610,8740,8790,8800,8740,347
|
|
20230919,090500,263740,8780,8780,8780,8780,0
|
|
20230919,090400,263740,8780,8780,8780,8780,0
|
|
20230919,090300,263740,8780,8780,8780,8780,12
|
|
20230919,090200,158380,8790,8790,8790,8790,0
|
|
20230919,090100,158380,8790,8790,8790,8790,0
|
|
20230919,090000,158380,8790,8800,8800,8790,18
|