678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201500,16000,16000,16000,16000,16000,1
|
|
20230821,201400,16000,16000,16000,16000,16000,0
|
|
20230821,201300,16000,16000,16000,16000,16000,0
|
|
20230821,201200,16000,16000,16000,16000,16000,0
|
|
20230821,201100,16000,16000,16000,16000,16000,0
|
|
20230821,201000,16000,16000,16000,16000,16000,0
|
|
20230821,200900,16000,16000,16000,16000,16000,0
|
|
20230821,200800,16000,16000,16000,16000,16000,0
|
|
20230821,200700,16000,16000,16000,16000,16000,0
|
|
20230821,200600,16000,16000,16000,16000,16000,0
|
|
20230821,200500,16000,16000,16000,16000,16000,0
|
|
20230821,200400,16000,16000,16000,16000,16000,0
|
|
20230821,200300,16000,16000,16000,16000,16000,0
|
|
20230821,200200,16000,16000,16000,16000,16000,0
|
|
20230821,200100,16000,16000,16000,16000,16000,0
|
|
20230821,200000,16000,16000,16000,16000,16000,0
|
|
20230821,195900,16000,16000,16000,16000,16000,0
|
|
20230821,195800,16000,16000,16000,16000,16000,0
|
|
20230821,195700,16000,16000,16000,16000,16000,0
|
|
20230821,195600,16000,16000,16000,16000,16000,0
|
|
20230821,195500,16000,16000,16000,16000,16000,0
|
|
20230821,195400,16000,16000,16000,16000,16000,0
|
|
20230821,195300,16000,16000,16000,16000,16000,0
|
|
20230821,195200,16000,16000,16000,16000,16000,0
|
|
20230821,195100,16000,16000,16000,16000,16000,0
|
|
20230821,195000,16000,16000,16000,16000,16000,0
|
|
20230821,194900,16000,16000,16000,16000,16000,0
|
|
20230821,194800,16000,16000,16000,16000,16000,0
|
|
20230821,194700,16000,16000,16000,16000,16000,0
|
|
20230821,194600,16000,16000,16000,16000,16000,0
|
|
20230821,194500,16000,16000,16000,16000,16000,1
|
|
20230821,194400,16000,16000,16000,16000,16000,0
|
|
20230821,194300,16000,16000,16000,16000,16000,0
|
|
20230821,194200,16000,16000,16000,16000,16000,0
|
|
20230821,194100,16000,16000,16000,16000,16000,0
|
|
20230821,194000,16000,16000,16000,16000,16000,0
|
|
20230821,193900,16000,16000,16000,16000,16000,0
|
|
20230821,193800,16000,16000,16000,16000,16000,0
|
|
20230821,193700,16000,16000,16000,16000,16000,0
|
|
20230821,193600,16000,16000,16000,16000,16000,0
|
|
20230821,193500,16000,16000,16000,16000,16000,0
|
|
20230821,193400,16000,16000,16000,16000,16000,0
|
|
20230821,193300,16000,16000,16000,16000,16000,0
|
|
20230821,193200,16000,16000,16000,16000,16000,0
|
|
20230821,193100,16000,16000,16000,16000,16000,0
|
|
20230821,193000,16000,16000,16000,16000,16000,0
|
|
20230821,192900,16000,16000,16000,16000,16000,0
|
|
20230821,192800,16000,16000,16000,16000,16000,0
|
|
20230821,192700,16000,16000,16000,16000,16000,0
|
|
20230821,192600,16000,16000,16000,16000,16000,0
|
|
20230821,192500,16000,16000,16000,16000,16000,0
|
|
20230821,192400,16000,16000,16000,16000,16000,0
|
|
20230821,192300,16000,16000,16000,16000,16000,0
|
|
20230821,192200,16000,16000,16000,16000,16000,0
|
|
20230821,192100,16000,16000,16000,16000,16000,0
|
|
20230821,192000,16000,16000,16000,16000,16000,0
|
|
20230821,191900,16000,16000,16000,16000,16000,0
|
|
20230821,191800,16000,16000,16000,16000,16000,0
|
|
20230821,191700,16000,16000,16000,16000,16000,0
|
|
20230821,191600,16000,16000,16000,16000,16000,0
|
|
20230821,191500,16000,16000,16000,16000,16000,1
|
|
20230821,191400,16000,16000,16000,16000,16000,0
|
|
20230821,191300,16000,16000,16000,16000,16000,0
|
|
20230821,191200,16000,16000,16000,16000,16000,0
|
|
20230821,191100,16000,16000,16000,16000,16000,0
|
|
20230821,191000,16000,16000,16000,16000,16000,0
|
|
20230821,190900,16000,16000,16000,16000,16000,0
|
|
20230821,190800,16000,16000,16000,16000,16000,0
|
|
20230821,190700,16000,16000,16000,16000,16000,0
|
|
20230821,190600,16000,16000,16000,16000,16000,0
|
|
20230821,190500,16000,16000,16000,16000,16000,0
|
|
20230821,190400,16000,16000,16000,16000,16000,0
|
|
20230821,190300,16000,16000,16000,16000,16000,0
|
|
20230821,190200,16000,16000,16000,16000,16000,0
|
|
20230821,190100,16000,16000,16000,16000,16000,0
|
|
20230821,190000,16000,16000,16000,16000,16000,0
|
|
20230821,185900,16000,16000,16000,16000,16000,0
|
|
20230821,185800,16000,16000,16000,16000,16000,0
|
|
20230821,185700,16000,16000,16000,16000,16000,0
|
|
20230821,185600,16000,16000,16000,16000,16000,0
|
|
20230821,185500,16000,16000,16000,16000,16000,0
|
|
20230821,185400,16000,16000,16000,16000,16000,0
|
|
20230821,185300,16000,16000,16000,16000,16000,0
|
|
20230821,185200,16000,16000,16000,16000,16000,0
|
|
20230821,185100,16000,16000,16000,16000,16000,0
|
|
20230821,185000,16000,16000,16000,16000,16000,0
|
|
20230821,184900,16000,16000,16000,16000,16000,0
|
|
20230821,184800,16000,16000,16000,16000,16000,0
|
|
20230821,184700,16000,16000,16000,16000,16000,0
|
|
20230821,184600,16000,16000,16000,16000,16000,0
|
|
20230821,184500,16000,16000,16000,16000,16000,1
|
|
20230821,184400,16000,16000,16000,16000,16000,0
|
|
20230821,184300,16000,16000,16000,16000,16000,0
|
|
20230821,184200,16000,16000,16000,16000,16000,0
|
|
20230821,184100,16000,16000,16000,16000,16000,0
|
|
20230821,184000,16000,16000,16000,16000,16000,0
|
|
20230821,183900,16000,16000,16000,16000,16000,0
|
|
20230821,183800,16000,16000,16000,16000,16000,0
|
|
20230821,183700,16000,16000,16000,16000,16000,0
|
|
20230821,183600,16000,16000,16000,16000,16000,0
|
|
20230821,183500,16000,16000,16000,16000,16000,0
|
|
20230821,183400,16000,16000,16000,16000,16000,0
|
|
20230821,183300,16000,16000,16000,16000,16000,0
|
|
20230821,183200,16000,16000,16000,16000,16000,0
|
|
20230821,183100,16000,16000,16000,16000,16000,0
|
|
20230821,183000,16000,16000,16000,16000,16000,0
|
|
20230821,182900,16000,16000,16000,16000,16000,0
|
|
20230821,182800,16000,16000,16000,16000,16000,0
|
|
20230821,182700,16000,16000,16000,16000,16000,0
|
|
20230821,182600,16000,16000,16000,16000,16000,0
|
|
20230821,182500,16000,16000,16000,16000,16000,0
|
|
20230821,182400,16000,16000,16000,16000,16000,0
|
|
20230821,182300,16000,16000,16000,16000,16000,0
|
|
20230821,182200,16000,16000,16000,16000,16000,0
|
|
20230821,182100,16000,16000,16000,16000,16000,0
|
|
20230821,182000,16000,16000,16000,16000,16000,0
|
|
20230821,181900,16000,16000,16000,16000,16000,0
|
|
20230821,181800,16000,16000,16000,16000,16000,0
|
|
20230821,181700,16000,16000,16000,16000,16000,0
|
|
20230821,181600,16000,16000,16000,16000,16000,0
|
|
20230821,181500,16000,16000,16000,16000,16000,1
|
|
20230821,181400,16000,16000,16000,16000,16000,0
|
|
20230821,181300,16000,16000,16000,16000,16000,0
|
|
20230821,181200,16000,16000,16000,16000,16000,0
|
|
20230821,181100,16000,16000,16000,16000,16000,0
|
|
20230821,181000,16000,16000,16000,16000,16000,0
|
|
20230821,180900,16000,16000,16000,16000,16000,0
|
|
20230821,180800,16000,16000,16000,16000,16000,0
|
|
20230821,180700,16000,16000,16000,16000,16000,0
|
|
20230821,180600,16000,16000,16000,16000,16000,0
|
|
20230821,180500,16000,16000,16000,16000,16000,0
|
|
20230821,180400,16000,16000,16000,16000,16000,0
|
|
20230821,180300,16000,16000,16000,16000,16000,0
|
|
20230821,180200,16000,16000,16000,16000,16000,0
|
|
20230821,180100,16000,16000,16000,16000,16000,0
|
|
20230821,180000,16000,16000,16000,16000,16000,0
|
|
20230821,175900,16000,16000,16000,16000,16000,0
|
|
20230821,175800,16000,16000,16000,16000,16000,0
|
|
20230821,175700,16000,16000,16000,16000,16000,0
|
|
20230821,175600,16000,16000,16000,16000,16000,0
|
|
20230821,175500,16000,16000,16000,16000,16000,0
|
|
20230821,175400,16000,16000,16000,16000,16000,0
|
|
20230821,175300,16000,16000,16000,16000,16000,0
|
|
20230821,175200,16000,16000,16000,16000,16000,0
|
|
20230821,175100,16000,16000,16000,16000,16000,0
|
|
20230821,175000,16000,16000,16000,16000,16000,0
|
|
20230821,174900,16000,16000,16000,16000,16000,0
|
|
20230821,174800,16000,16000,16000,16000,16000,0
|
|
20230821,174700,16000,16000,16000,16000,16000,0
|
|
20230821,174600,16000,16000,16000,16000,16000,0
|
|
20230821,174500,16000,16000,16000,16000,16000,1
|
|
20230821,174400,16000,16000,16000,16000,16000,0
|
|
20230821,174300,16000,16000,16000,16000,16000,0
|
|
20230821,174200,16000,16000,16000,16000,16000,0
|
|
20230821,174100,16000,16000,16000,16000,16000,0
|
|
20230821,174000,16000,16000,16000,16000,16000,0
|
|
20230821,173900,16000,16000,16000,16000,16000,0
|
|
20230821,173800,16000,16000,16000,16000,16000,0
|
|
20230821,173700,16000,16000,16000,16000,16000,0
|
|
20230821,173600,16000,16000,16000,16000,16000,0
|
|
20230821,173500,16000,16000,16000,16000,16000,0
|
|
20230821,173400,16000,16000,16000,16000,16000,0
|
|
20230821,173300,16000,16000,16000,16000,16000,0
|
|
20230821,173200,16000,16000,16000,16000,16000,0
|
|
20230821,173100,16000,16000,16000,16000,16000,0
|
|
20230821,173000,16000,16000,16000,16000,16000,0
|
|
20230821,172900,16000,16000,16000,16000,16000,0
|
|
20230821,172800,16000,16000,16000,16000,16000,0
|
|
20230821,172700,16000,16000,16000,16000,16000,0
|
|
20230821,172600,16000,16000,16000,16000,16000,0
|
|
20230821,172500,16000,16000,16000,16000,16000,0
|
|
20230821,172400,16000,16000,16000,16000,16000,0
|
|
20230821,172300,16000,16000,16000,16000,16000,0
|
|
20230821,172200,16000,16000,16000,16000,16000,0
|
|
20230821,172100,16000,16000,16000,16000,16000,0
|
|
20230821,172000,16000,16000,16000,16000,16000,0
|
|
20230821,171900,16000,16000,16000,16000,16000,0
|
|
20230821,171800,16000,16000,16000,16000,16000,0
|
|
20230821,171700,16000,16000,16000,16000,16000,0
|
|
20230821,171600,16000,16000,16000,16000,16000,0
|
|
20230821,171500,16000,16000,16000,16000,16000,1
|
|
20230821,171400,16000,16000,16000,16000,16000,0
|
|
20230821,171300,16000,16000,16000,16000,16000,0
|
|
20230821,171200,16000,16000,16000,16000,16000,0
|
|
20230821,171100,16000,16000,16000,16000,16000,0
|
|
20230821,171000,16000,16000,16000,16000,16000,0
|
|
20230821,170900,16000,16000,16000,16000,16000,0
|
|
20230821,170800,16000,16000,16000,16000,16000,0
|
|
20230821,170700,16000,16000,16000,16000,16000,0
|
|
20230821,170600,16000,16000,16000,16000,16000,0
|
|
20230821,170500,16000,16000,16000,16000,16000,0
|
|
20230821,170400,16000,16000,16000,16000,16000,0
|
|
20230821,170300,16000,16000,16000,16000,16000,0
|
|
20230821,170200,16000,16000,16000,16000,16000,0
|
|
20230821,170100,16000,16000,16000,16000,16000,0
|
|
20230821,170000,16000,16000,16000,16000,16000,0
|
|
20230821,165900,16000,16000,16000,16000,16000,0
|
|
20230821,165800,16000,16000,16000,16000,16000,0
|
|
20230821,165700,16000,16000,16000,16000,16000,0
|
|
20230821,165600,16000,16000,16000,16000,16000,0
|
|
20230821,165500,16000,16000,16000,16000,16000,0
|
|
20230821,165400,16000,16000,16000,16000,16000,0
|
|
20230821,165300,16000,16000,16000,16000,16000,0
|
|
20230821,165200,16000,16000,16000,16000,16000,0
|
|
20230821,165100,16000,16000,16000,16000,16000,0
|
|
20230821,165000,16000,16000,16000,16000,16000,0
|
|
20230821,164900,16000,16000,16000,16000,16000,0
|
|
20230821,164800,16000,16000,16000,16000,16000,0
|
|
20230821,164700,16000,16000,16000,16000,16000,0
|
|
20230821,164600,16000,16000,16000,16000,16000,0
|
|
20230821,164500,16000,16000,16000,16000,16000,1
|
|
20230821,164400,16000,16000,16000,16000,16000,0
|
|
20230821,164300,16000,16000,16000,16000,16000,0
|
|
20230821,164200,16000,16000,16000,16000,16000,0
|
|
20230821,164100,16000,16000,16000,16000,16000,0
|
|
20230821,164000,16000,16000,16000,16000,16000,0
|
|
20230821,163900,16000,16000,16000,16000,16000,0
|
|
20230821,163800,16000,16000,16000,16000,16000,0
|
|
20230821,163700,16000,16000,16000,16000,16000,0
|
|
20230821,163600,16000,16000,16000,16000,16000,0
|
|
20230821,163500,16000,16000,16000,16000,16000,0
|
|
20230821,163400,16000,16000,16000,16000,16000,0
|
|
20230821,163300,16000,16000,16000,16000,16000,0
|
|
20230821,163200,16000,16000,16000,16000,16000,0
|
|
20230821,163100,16000,16000,16000,16000,16000,0
|
|
20230821,163000,16000,16000,16000,16000,16000,0
|
|
20230821,162900,16000,16000,16000,16000,16000,0
|
|
20230821,162800,16000,16000,16000,16000,16000,0
|
|
20230821,162700,16000,16000,16000,16000,16000,0
|
|
20230821,162600,16000,16000,16000,16000,16000,0
|
|
20230821,162500,16000,16000,16000,16000,16000,0
|
|
20230821,162400,16000,16000,16000,16000,16000,0
|
|
20230821,162300,16000,16000,16000,16000,16000,0
|
|
20230821,162200,16000,16000,16000,16000,16000,0
|
|
20230821,162100,16000,16000,16000,16000,16000,0
|
|
20230821,162000,16000,16000,16000,16000,16000,0
|
|
20230821,161900,16000,16000,16000,16000,16000,0
|
|
20230821,161800,16000,16000,16000,16000,16000,0
|
|
20230821,161700,16000,16000,16000,16000,16000,0
|
|
20230821,161600,16000,16000,16000,16000,16000,0
|
|
20230821,161500,16000,16000,16000,16000,16000,1
|
|
20230821,161400,16000,16000,16000,16000,16000,0
|
|
20230821,161300,16000,16000,16000,16000,16000,0
|
|
20230821,161200,16000,16000,16000,16000,16000,0
|
|
20230821,161100,16000,16000,16000,16000,16000,0
|
|
20230821,161000,16000,16000,16000,16000,16000,0
|
|
20230821,160900,16000,16000,16000,16000,16000,0
|
|
20230821,160800,16000,16000,16000,16000,16000,0
|
|
20230821,160700,16000,16000,16000,16000,16000,0
|
|
20230821,160600,16000,16000,16000,16000,16000,0
|
|
20230821,160500,16000,16000,16000,16000,16000,0
|
|
20230821,160400,16000,16000,16000,16000,16000,0
|
|
20230821,160300,16000,16000,16000,16000,16000,0
|
|
20230821,160200,16000,16000,16000,16000,16000,0
|
|
20230821,160100,16000,16000,16000,16000,16000,0
|
|
20230821,160000,16000,16000,16000,16000,16000,0
|
|
20230821,155900,16000,16000,16000,16000,16000,0
|
|
20230821,155800,16000,16000,16000,16000,16000,0
|
|
20230821,155700,16000,16000,16000,16000,16000,0
|
|
20230821,155600,16000,16000,16000,16000,16000,0
|
|
20230821,155500,16000,16000,16000,16000,16000,0
|
|
20230821,155400,16000,16000,16000,16000,16000,0
|
|
20230821,155300,16000,16000,16000,16000,16000,0
|
|
20230821,155200,16000,16000,16000,16000,16000,0
|
|
20230821,155100,16000,16000,16000,16000,16000,0
|
|
20230821,155000,16000,16000,16000,16000,16000,0
|
|
20230821,154900,16000,16000,16000,16000,16000,0
|
|
20230821,154800,16000,16000,16000,16000,16000,0
|
|
20230821,154700,16000,16000,16000,16000,16000,0
|
|
20230821,154600,16000,16000,16000,16000,16000,0
|
|
20230821,154500,16000,16000,16000,16000,16000,1
|
|
20230821,154400,16000,16000,16000,16000,16000,0
|
|
20230821,154300,16000,16000,16000,16000,16000,0
|
|
20230821,154200,16000,16000,16000,16000,16000,0
|
|
20230821,154100,16000,16000,16000,16000,16000,0
|
|
20230821,154000,16000,16000,16000,16000,16000,0
|
|
20230821,153900,16000,16000,16000,16000,16000,0
|
|
20230821,153800,16000,16000,16000,16000,16000,0
|
|
20230821,153700,16000,16000,16000,16000,16000,0
|
|
20230821,153600,16000,16000,16000,16000,16000,0
|
|
20230821,153500,16000,16000,16000,16000,16000,0
|
|
20230821,153400,16000,16000,16000,16000,16000,0
|
|
20230821,153300,16000,16000,16000,16000,16000,0
|
|
20230821,153200,16000,16000,16000,16000,16000,0
|
|
20230821,153100,16000,16000,16000,16000,16000,0
|
|
20230821,153000,16000,16000,16000,16000,16000,0
|
|
20230821,152900,16000,16000,16000,16000,16000,0
|
|
20230821,152800,16000,16000,16000,16000,16000,0
|
|
20230821,152700,16000,16000,16000,16000,16000,0
|
|
20230821,152600,16000,16000,16000,16000,16000,0
|
|
20230821,152500,16000,16000,16000,16000,16000,0
|
|
20230821,152400,16000,16000,16000,16000,16000,0
|
|
20230821,152300,16000,16000,16000,16000,16000,0
|
|
20230821,152200,16000,16000,16000,16000,16000,0
|
|
20230821,152100,16000,16000,16000,16000,16000,0
|
|
20230821,152000,16000,16000,16000,16000,16000,0
|
|
20230821,151900,16000,16000,16000,16000,16000,0
|
|
20230821,151800,16000,16000,16000,16000,16000,0
|
|
20230821,151700,16000,16000,16000,16000,16000,0
|
|
20230821,151600,16000,16000,16000,16000,16000,0
|
|
20230821,151500,16000,16000,16000,16000,16000,0
|
|
20230821,151400,16000,16000,16000,16000,16000,0
|
|
20230821,151300,16000,16000,16000,16000,16000,0
|
|
20230821,151200,16000,16000,16000,16000,16000,0
|
|
20230821,151100,16000,16000,16000,16000,16000,0
|
|
20230821,151000,16000,16000,16000,16000,16000,0
|
|
20230821,150900,16000,16000,16000,16000,16000,0
|
|
20230821,150800,16000,16000,16000,16000,16000,0
|
|
20230821,150700,16000,16000,16000,16000,16000,0
|
|
20230821,150600,16000,16000,16000,16000,16000,0
|
|
20230821,150500,16000,16000,16000,16000,16000,0
|
|
20230821,150400,16000,16000,16000,16000,16000,0
|
|
20230821,150300,16000,16000,16000,16000,16000,0
|
|
20230821,150200,16000,16000,16000,16000,16000,0
|
|
20230821,150100,16000,16000,16000,16000,16000,0
|
|
20230821,150000,16000,16000,16000,16000,16000,0
|
|
20230821,145900,16000,16000,16000,16000,16000,0
|
|
20230821,145800,16000,16000,16000,16000,16000,0
|
|
20230821,145700,16000,16000,16000,16000,16000,0
|
|
20230821,145600,16000,16000,16000,16000,16000,0
|
|
20230821,145500,16000,16000,16000,16000,16000,0
|
|
20230821,145400,16000,16000,16000,16000,16000,0
|
|
20230821,145300,16000,16000,16000,16000,16000,0
|
|
20230821,145200,16000,16000,16000,16000,16000,0
|
|
20230821,145100,16000,16000,16000,16000,16000,0
|
|
20230821,145000,16000,16000,16000,16000,16000,0
|
|
20230821,144900,16000,16000,16000,16000,16000,0
|
|
20230821,144800,16000,16000,16000,16000,16000,0
|
|
20230821,144700,16000,16000,16000,16000,16000,0
|
|
20230821,144600,16000,16000,16000,16000,16000,0
|
|
20230821,144500,16000,16000,16000,16000,16000,0
|
|
20230821,144400,16000,16000,16000,16000,16000,0
|
|
20230821,144300,16000,16000,16000,16000,16000,0
|
|
20230821,144200,16000,16000,16000,16000,16000,0
|
|
20230821,144100,16000,16000,16000,16000,16000,0
|
|
20230821,144000,16000,16000,16000,16000,16000,0
|
|
20230821,143900,16000,16000,16000,16000,16000,0
|
|
20230821,143800,16000,16000,16000,16000,16000,0
|
|
20230821,143700,16000,16000,16000,16000,16000,0
|
|
20230821,143600,16000,16000,16000,16000,16000,0
|
|
20230821,143500,16000,16000,16000,16000,16000,0
|
|
20230821,143400,16000,16000,16000,16000,16000,0
|
|
20230821,143300,16000,16000,16000,16000,16000,0
|
|
20230821,143200,16000,16000,16000,16000,16000,0
|
|
20230821,143100,16000,16000,16000,16000,16000,0
|
|
20230821,143000,16000,16000,16000,16000,16000,0
|
|
20230821,142900,16000,16000,16000,16000,16000,0
|
|
20230821,142800,16000,16000,16000,16000,16000,0
|
|
20230821,142700,16000,16000,16000,16000,16000,0
|
|
20230821,142600,16000,16000,16000,16000,16000,0
|
|
20230821,142500,16000,16000,16000,16000,16000,0
|
|
20230821,142400,16000,16000,16000,16000,16000,0
|
|
20230821,142300,16000,16000,16000,16000,16000,0
|
|
20230821,142200,16000,16000,16000,16000,16000,0
|
|
20230821,142100,16000,16000,16000,16000,16000,0
|
|
20230821,142000,16000,16000,16000,16000,16000,0
|
|
20230821,141900,16000,16000,16000,16000,16000,0
|
|
20230821,141800,16000,16000,16000,16000,16000,0
|
|
20230821,141700,16000,16000,16000,16000,16000,0
|
|
20230821,141600,16000,16000,16000,16000,16000,0
|
|
20230821,141500,16000,16000,16000,16000,16000,0
|
|
20230821,141400,16000,16000,16000,16000,16000,0
|
|
20230821,141300,16000,16000,16000,16000,16000,0
|
|
20230821,141200,16000,16000,16000,16000,16000,0
|
|
20230821,141100,16000,16000,16000,16000,16000,0
|
|
20230821,141000,16000,16000,16000,16000,16000,0
|
|
20230821,140900,16000,16000,16000,16000,16000,0
|
|
20230821,140800,16000,16000,16000,16000,16000,0
|
|
20230821,140700,16000,16000,16000,16000,16000,0
|
|
20230821,140600,16000,16000,16000,16000,16000,0
|
|
20230821,140500,16000,16000,16000,16000,16000,0
|
|
20230821,140400,16000,16000,16000,16000,16000,0
|
|
20230821,140300,16000,16000,16000,16000,16000,0
|
|
20230821,140200,16000,16000,16000,16000,16000,0
|
|
20230821,140100,16000,16000,16000,16000,16000,0
|
|
20230821,140000,16000,16000,16000,16000,16000,0
|
|
20230821,135900,16000,16000,16000,16000,16000,0
|
|
20230821,135800,16000,16000,16000,16000,16000,0
|
|
20230821,135700,16000,16000,16000,16000,16000,0
|
|
20230821,135600,16000,16000,16000,16000,16000,0
|
|
20230821,135500,16000,16000,16000,16000,16000,0
|
|
20230821,135400,16000,16000,16000,16000,16000,0
|
|
20230821,135300,16000,16000,16000,16000,16000,0
|
|
20230821,135200,16000,16000,16000,16000,16000,0
|
|
20230821,135100,16000,16000,16000,16000,16000,0
|
|
20230821,135000,16000,16000,16000,16000,16000,0
|
|
20230821,134900,16000,16000,16000,16000,16000,0
|
|
20230821,134800,16000,16000,16000,16000,16000,0
|
|
20230821,134700,16000,16000,16000,16000,16000,0
|
|
20230821,134600,16000,16000,16000,16000,16000,0
|
|
20230821,134500,16000,16000,16000,16000,16000,0
|
|
20230821,134400,16000,16000,16000,16000,16000,0
|
|
20230821,134300,16000,16000,16000,16000,16000,0
|
|
20230821,134200,16000,16000,16000,16000,16000,0
|
|
20230821,134100,16000,16000,16000,16000,16000,0
|
|
20230821,134000,16000,16000,16000,16000,16000,0
|
|
20230821,133900,16000,16000,16000,16000,16000,0
|
|
20230821,133800,16000,16000,16000,16000,16000,0
|
|
20230821,133700,16000,16000,16000,16000,16000,0
|
|
20230821,133600,16000,16000,16000,16000,16000,0
|
|
20230821,133500,16000,16000,16000,16000,16000,0
|
|
20230821,133400,16000,16000,16000,16000,16000,0
|
|
20230821,133300,16000,16000,16000,16000,16000,0
|
|
20230821,133200,16000,16000,16000,16000,16000,0
|
|
20230821,133100,16000,16000,16000,16000,16000,0
|
|
20230821,133000,16000,16000,16000,16000,16000,0
|
|
20230821,132900,16000,16000,16000,16000,16000,0
|
|
20230821,132800,16000,16000,16000,16000,16000,0
|
|
20230821,132700,16000,16000,16000,16000,16000,0
|
|
20230821,132600,16000,16000,16000,16000,16000,0
|
|
20230821,132500,16000,16000,16000,16000,16000,0
|
|
20230821,132400,16000,16000,16000,16000,16000,0
|
|
20230821,132300,16000,16000,16000,16000,16000,0
|
|
20230821,132200,16000,16000,16000,16000,16000,0
|
|
20230821,132100,16000,16000,16000,16000,16000,0
|
|
20230821,132000,16000,16000,16000,16000,16000,0
|
|
20230821,131900,16000,16000,16000,16000,16000,0
|
|
20230821,131800,16000,16000,16000,16000,16000,0
|
|
20230821,131700,16000,16000,16000,16000,16000,0
|
|
20230821,131600,16000,16000,16000,16000,16000,0
|
|
20230821,131500,16000,16000,16000,16000,16000,0
|
|
20230821,131400,16000,16000,16000,16000,16000,0
|
|
20230821,131300,16000,16000,16000,16000,16000,0
|
|
20230821,131200,16000,16000,16000,16000,16000,0
|
|
20230821,131100,16000,16000,16000,16000,16000,0
|
|
20230821,131000,16000,16000,16000,16000,16000,0
|
|
20230821,130900,16000,16000,16000,16000,16000,0
|
|
20230821,130800,16000,16000,16000,16000,16000,0
|
|
20230821,130700,16000,16000,16000,16000,16000,0
|
|
20230821,130600,16000,16000,16000,16000,16000,0
|
|
20230821,130500,16000,16000,16000,16000,16000,0
|
|
20230821,130400,16000,16000,16000,16000,16000,0
|
|
20230821,130300,16000,16000,16000,16000,16000,0
|
|
20230821,130200,16000,16000,16000,16000,16000,0
|
|
20230821,130100,16000,16000,16000,16000,16000,0
|
|
20230821,130000,16000,16000,16000,16000,16000,0
|
|
20230821,125900,16000,16000,16000,16000,16000,0
|
|
20230821,125800,16000,16000,16000,16000,16000,0
|
|
20230821,125700,16000,16000,16000,16000,16000,0
|
|
20230821,125600,16000,16000,16000,16000,16000,0
|
|
20230821,125500,16000,16000,16000,16000,16000,0
|
|
20230821,125400,16000,16000,16000,16000,16000,0
|
|
20230821,125300,16000,16000,16000,16000,16000,0
|
|
20230821,125200,16000,16000,16000,16000,16000,0
|
|
20230821,125100,16000,16000,16000,16000,16000,0
|
|
20230821,125000,16000,16000,16000,16000,16000,0
|
|
20230821,124900,16000,16000,16000,16000,16000,0
|
|
20230821,124800,16000,16000,16000,16000,16000,0
|
|
20230821,124700,16000,16000,16000,16000,16000,0
|
|
20230821,124600,16000,16000,16000,16000,16000,0
|
|
20230821,124500,16000,16000,16000,16000,16000,0
|
|
20230821,124400,16000,16000,16000,16000,16000,0
|
|
20230821,124300,16000,16000,16000,16000,16000,0
|
|
20230821,124200,16000,16000,16000,16000,16000,0
|
|
20230821,124100,16000,16000,16000,16000,16000,0
|
|
20230821,124000,16000,16000,16000,16000,16000,0
|
|
20230821,123900,16000,16000,16000,16000,16000,0
|
|
20230821,123800,16000,16000,16000,16000,16000,0
|
|
20230821,123700,16000,16000,16000,16000,16000,0
|
|
20230821,123600,16000,16000,16000,16000,16000,0
|
|
20230821,123500,16000,16000,16000,16000,16000,0
|
|
20230821,123400,16000,16000,16000,16000,16000,1
|
|
20230821,123300,0,15990,15990,15990,15990,0
|
|
20230821,123200,0,15990,15990,15990,15990,0
|
|
20230821,123100,0,15990,15990,15990,15990,0
|
|
20230821,123000,0,15990,15990,15990,15990,0
|
|
20230821,122900,0,15990,15990,15990,15990,0
|
|
20230821,122800,0,15990,15990,15990,15990,0
|
|
20230821,122700,0,15990,15990,15990,15990,0
|
|
20230821,122600,0,15990,15990,15990,15990,0
|
|
20230821,122500,0,15990,15990,15990,15990,0
|
|
20230821,122400,0,15990,15990,15990,15990,0
|
|
20230821,122300,0,15990,15990,15990,15990,0
|
|
20230821,122200,0,15990,15990,15990,15990,0
|
|
20230821,122100,0,15990,15990,15990,15990,0
|
|
20230821,122000,0,15990,15990,15990,15990,0
|
|
20230821,121900,0,15990,15990,15990,15990,0
|
|
20230821,121800,0,15990,15990,15990,15990,0
|
|
20230821,121700,0,15990,15990,15990,15990,0
|
|
20230821,121600,0,15990,15990,15990,15990,0
|
|
20230821,121500,0,15990,15990,15990,15990,0
|
|
20230821,121400,0,15990,15990,15990,15990,0
|
|
20230821,121300,0,15990,15990,15990,15990,0
|
|
20230821,121200,0,15990,15990,15990,15990,0
|
|
20230821,121100,0,15990,15990,15990,15990,0
|
|
20230821,121000,0,15990,15990,15990,15990,0
|
|
20230821,120900,0,15990,15990,15990,15990,0
|
|
20230821,120800,0,15990,15990,15990,15990,0
|
|
20230821,120700,0,15990,15990,15990,15990,0
|
|
20230821,120600,0,15990,15990,15990,15990,0
|
|
20230821,120500,0,15990,15990,15990,15990,0
|
|
20230821,120400,0,15990,15990,15990,15990,0
|
|
20230821,120300,0,15990,15990,15990,15990,0
|
|
20230821,120200,0,15990,15990,15990,15990,0
|
|
20230821,120100,0,15990,15990,15990,15990,0
|
|
20230821,120000,0,15990,15990,15990,15990,0
|
|
20230821,115900,0,15990,15990,15990,15990,0
|
|
20230821,115800,0,15990,15990,15990,15990,0
|
|
20230821,115700,0,15990,15990,15990,15990,0
|
|
20230821,115600,0,15990,15990,15990,15990,0
|
|
20230821,115500,0,15990,15990,15990,15990,0
|
|
20230821,115400,0,15990,15990,15990,15990,0
|
|
20230821,115300,0,15990,15990,15990,15990,0
|
|
20230821,115200,0,15990,15990,15990,15990,0
|
|
20230821,115100,0,15990,15990,15990,15990,0
|
|
20230821,115000,0,15990,15990,15990,15990,0
|
|
20230821,114900,0,15990,15990,15990,15990,0
|
|
20230821,114800,0,15990,15990,15990,15990,0
|
|
20230821,114700,0,15990,15990,15990,15990,0
|
|
20230821,114600,0,15990,15990,15990,15990,0
|
|
20230821,114500,0,15990,15990,15990,15990,0
|
|
20230821,114400,0,15990,15990,15990,15990,0
|
|
20230821,114300,0,15990,15990,15990,15990,0
|
|
20230821,114200,0,15990,15990,15990,15990,0
|
|
20230821,114100,0,15990,15990,15990,15990,0
|
|
20230821,114000,0,15990,15990,15990,15990,0
|
|
20230821,113900,0,15990,15990,15990,15990,0
|
|
20230821,113800,0,15990,15990,15990,15990,0
|
|
20230821,113700,0,15990,15990,15990,15990,0
|
|
20230821,113600,0,15990,15990,15990,15990,0
|
|
20230821,113500,0,15990,15990,15990,15990,0
|
|
20230821,113400,0,15990,15990,15990,15990,0
|
|
20230821,113300,0,15990,15990,15990,15990,0
|
|
20230821,113200,0,15990,15990,15990,15990,0
|
|
20230821,113100,0,15990,15990,15990,15990,0
|
|
20230821,113000,0,15990,15990,15990,15990,0
|
|
20230821,112900,0,15990,15990,15990,15990,0
|
|
20230821,112800,0,15990,15990,15990,15990,0
|
|
20230821,112700,0,15990,15990,15990,15990,0
|
|
20230821,112600,0,15990,15990,15990,15990,0
|
|
20230821,112500,0,15990,15990,15990,15990,0
|
|
20230821,112400,0,15990,15990,15990,15990,0
|
|
20230821,112300,0,15990,15990,15990,15990,0
|
|
20230821,112200,0,15990,15990,15990,15990,0
|
|
20230821,112100,0,15990,15990,15990,15990,0
|
|
20230821,112000,0,15990,15990,15990,15990,0
|
|
20230821,111900,0,15990,15990,15990,15990,0
|
|
20230821,111800,0,15990,15990,15990,15990,0
|
|
20230821,111700,0,15990,15990,15990,15990,0
|
|
20230821,111600,0,15990,15990,15990,15990,0
|
|
20230821,111500,0,15990,15990,15990,15990,0
|
|
20230821,111400,0,15990,15990,15990,15990,0
|
|
20230821,111300,0,15990,15990,15990,15990,0
|
|
20230821,111200,0,15990,15990,15990,15990,0
|
|
20230821,111100,0,15990,15990,15990,15990,0
|
|
20230821,111000,0,15990,15990,15990,15990,0
|
|
20230821,110900,0,15990,15990,15990,15990,0
|
|
20230821,110800,0,15990,15990,15990,15990,0
|
|
20230821,110700,0,15990,15990,15990,15990,0
|
|
20230821,110600,0,15990,15990,15990,15990,0
|
|
20230821,110500,0,15990,15990,15990,15990,0
|
|
20230821,110400,0,15990,15990,15990,15990,0
|
|
20230821,110300,0,15990,15990,15990,15990,0
|
|
20230821,110200,0,15990,15990,15990,15990,0
|
|
20230821,110100,0,15990,15990,15990,15990,0
|
|
20230821,110000,0,15990,15990,15990,15990,0
|
|
20230821,105900,0,15990,15990,15990,15990,0
|
|
20230821,105800,0,15990,15990,15990,15990,0
|
|
20230821,105700,0,15990,15990,15990,15990,0
|
|
20230821,105600,0,15990,15990,15990,15990,0
|
|
20230821,105500,0,15990,15990,15990,15990,0
|
|
20230821,105400,0,15990,15990,15990,15990,0
|
|
20230821,105300,0,15990,15990,15990,15990,0
|
|
20230821,105200,0,15990,15990,15990,15990,0
|
|
20230821,105100,0,15990,15990,15990,15990,0
|
|
20230821,105000,0,15990,15990,15990,15990,0
|
|
20230821,104900,0,15990,15990,15990,15990,0
|
|
20230821,104800,0,15990,15990,15990,15990,0
|
|
20230821,104700,0,15990,15990,15990,15990,0
|
|
20230821,104600,0,15990,15990,15990,15990,0
|
|
20230821,104500,0,15990,15990,15990,15990,0
|
|
20230821,104400,0,15990,15990,15990,15990,0
|
|
20230821,104300,0,15990,15990,15990,15990,0
|
|
20230821,104200,0,15990,15990,15990,15990,0
|
|
20230821,104100,0,15990,15990,15990,15990,0
|
|
20230821,104000,0,15990,15990,15990,15990,0
|
|
20230821,103900,0,15990,15990,15990,15990,0
|
|
20230821,103800,0,15990,15990,15990,15990,0
|
|
20230821,103700,0,15990,15990,15990,15990,0
|
|
20230821,103600,0,15990,15990,15990,15990,0
|
|
20230821,103500,0,15990,15990,15990,15990,0
|
|
20230821,103400,0,15990,15990,15990,15990,0
|
|
20230821,103300,0,15990,15990,15990,15990,0
|
|
20230821,103200,0,15990,15990,15990,15990,0
|
|
20230821,103100,0,15990,15990,15990,15990,0
|
|
20230821,103000,0,15990,15990,15990,15990,0
|
|
20230821,102900,0,15990,15990,15990,15990,0
|
|
20230821,102800,0,15990,15990,15990,15990,0
|
|
20230821,102700,0,15990,15990,15990,15990,0
|
|
20230821,102600,0,15990,15990,15990,15990,0
|
|
20230821,102500,0,15990,15990,15990,15990,0
|
|
20230821,102400,0,15990,15990,15990,15990,0
|
|
20230821,102300,0,15990,15990,15990,15990,0
|
|
20230821,102200,0,15990,15990,15990,15990,0
|
|
20230821,102100,0,15990,15990,15990,15990,0
|
|
20230821,102000,0,15990,15990,15990,15990,0
|
|
20230821,101900,0,15990,15990,15990,15990,0
|
|
20230821,101800,0,15990,15990,15990,15990,0
|
|
20230821,101700,0,15990,15990,15990,15990,0
|
|
20230821,101600,0,15990,15990,15990,15990,0
|
|
20230821,101500,0,15990,15990,15990,15990,0
|
|
20230821,101400,0,15990,15990,15990,15990,0
|
|
20230821,101300,0,15990,15990,15990,15990,0
|
|
20230821,101200,0,15990,15990,15990,15990,0
|
|
20230821,101100,0,15990,15990,15990,15990,0
|
|
20230821,101000,0,15990,15990,15990,15990,0
|
|
20230821,100900,0,15990,15990,15990,15990,0
|
|
20230821,100800,0,15990,15990,15990,15990,0
|
|
20230821,100700,0,15990,15990,15990,15990,0
|
|
20230821,100600,0,15990,15990,15990,15990,0
|
|
20230821,100500,0,15990,15990,15990,15990,0
|
|
20230821,100400,0,15990,15990,15990,15990,0
|
|
20230821,100300,0,15990,15990,15990,15990,0
|
|
20230821,100200,0,15990,15990,15990,15990,0
|
|
20230821,100100,0,15990,15990,15990,15990,0
|
|
20230821,100000,0,15990,15990,15990,15990,0
|
|
20230821,095900,0,15990,15990,15990,15990,0
|
|
20230821,095800,0,15990,15990,15990,15990,0
|
|
20230821,095700,0,15990,15990,15990,15990,0
|
|
20230821,095600,0,15990,15990,15990,15990,0
|
|
20230821,095500,0,15990,15990,15990,15990,0
|
|
20230821,095400,0,15990,15990,15990,15990,0
|
|
20230821,095300,0,15990,15990,15990,15990,0
|
|
20230821,095200,0,15990,15990,15990,15990,0
|
|
20230821,095100,0,15990,15990,15990,15990,0
|
|
20230821,095000,0,15990,15990,15990,15990,0
|
|
20230821,094900,0,15990,15990,15990,15990,0
|
|
20230821,094800,0,15990,15990,15990,15990,0
|
|
20230821,094700,0,15990,15990,15990,15990,0
|
|
20230821,094600,0,15990,15990,15990,15990,0
|
|
20230821,094500,0,15990,15990,15990,15990,0
|
|
20230821,094400,0,15990,15990,15990,15990,0
|
|
20230821,094300,0,15990,15990,15990,15990,0
|
|
20230821,094200,0,15990,15990,15990,15990,0
|
|
20230821,094100,0,15990,15990,15990,15990,0
|
|
20230821,094000,0,15990,15990,15990,15990,0
|
|
20230821,093900,0,15990,15990,15990,15990,0
|
|
20230821,093800,0,15990,15990,15990,15990,0
|
|
20230821,093700,0,15990,15990,15990,15990,0
|
|
20230821,093600,0,15990,15990,15990,15990,0
|
|
20230821,093500,0,15990,15990,15990,15990,0
|
|
20230821,093400,0,15990,15990,15990,15990,0
|
|
20230821,093300,0,15990,15990,15990,15990,0
|
|
20230821,093200,0,15990,15990,15990,15990,0
|
|
20230821,093100,0,15990,15990,15990,15990,0
|
|
20230821,093000,0,15990,15990,15990,15990,0
|
|
20230821,092900,0,15990,15990,15990,15990,0
|
|
20230821,092800,0,15990,15990,15990,15990,0
|
|
20230821,092700,0,15990,15990,15990,15990,0
|
|
20230821,092600,0,15990,15990,15990,15990,0
|
|
20230821,092500,0,15990,15990,15990,15990,0
|
|
20230821,092400,0,15990,15990,15990,15990,0
|
|
20230821,092300,0,15990,15990,15990,15990,0
|
|
20230821,092200,0,15990,15990,15990,15990,0
|
|
20230821,092100,0,15990,15990,15990,15990,0
|
|
20230821,092000,0,15990,15990,15990,15990,0
|
|
20230821,091900,0,15990,15990,15990,15990,0
|
|
20230821,091800,0,15990,15990,15990,15990,0
|
|
20230821,091700,0,15990,15990,15990,15990,0
|
|
20230821,091600,0,15990,15990,15990,15990,0
|
|
20230821,091500,0,15990,15990,15990,15990,0
|
|
20230821,091400,0,15990,15990,15990,15990,0
|
|
20230821,091300,0,15990,15990,15990,15990,0
|
|
20230821,091200,0,15990,15990,15990,15990,0
|
|
20230821,091100,0,15990,15990,15990,15990,0
|
|
20230821,091000,0,15990,15990,15990,15990,0
|
|
20230821,090900,0,15990,15990,15990,15990,0
|
|
20230821,090800,0,15990,15990,15990,15990,0
|
|
20230821,090700,0,15990,15990,15990,15990,0
|
|
20230821,090600,0,15990,15990,15990,15990,0
|
|
20230821,090500,0,15990,15990,15990,15990,0
|
|
20230821,090400,0,15990,15990,15990,15990,0
|
|
20230821,090300,0,15990,15990,15990,15990,0
|
|
20230821,090200,0,15990,15990,15990,15990,0
|
|
20230821,090100,0,15990,15990,15990,15990,0
|
|
20230821,090000,0,15990,15990,15990,15990,0
|