655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,4041000,94000,94000,94000,94000,22
|
|
20230817,195100,4041000,94000,94000,94000,94000,0
|
|
20230817,195000,4041000,94000,94000,94000,94000,0
|
|
20230817,194900,4041000,94000,94000,94000,94000,0
|
|
20230817,194800,4041000,94000,94000,94000,94000,0
|
|
20230817,194700,4041000,94000,94000,94000,94000,0
|
|
20230817,194600,4041000,94000,94000,94000,94000,0
|
|
20230817,194500,4041000,94000,94000,94000,94000,0
|
|
20230817,194400,4041000,94000,94000,94000,94000,0
|
|
20230817,194300,4041000,94000,94000,94000,94000,0
|
|
20230817,194200,4041000,94000,94000,94000,94000,0
|
|
20230817,194100,4041000,94000,94000,94000,94000,0
|
|
20230817,194000,4041000,94000,94000,94000,94000,0
|
|
20230817,193900,4041000,94000,94000,94000,94000,0
|
|
20230817,193800,4041000,94000,94000,94000,94000,0
|
|
20230817,193700,4041000,94000,94000,94000,94000,0
|
|
20230817,193600,4041000,94000,94000,94000,94000,0
|
|
20230817,193500,4041000,94000,94000,94000,94000,0
|
|
20230817,193400,4041000,94000,94000,94000,94000,0
|
|
20230817,193300,4041000,94000,94000,94000,94000,0
|
|
20230817,193200,4041000,94000,94000,94000,94000,0
|
|
20230817,193100,4041000,94000,94000,94000,94000,0
|
|
20230817,193000,4041000,94000,94000,94000,94000,0
|
|
20230817,192900,4041000,94000,94000,94000,94000,0
|
|
20230817,192800,4041000,94000,94000,94000,94000,0
|
|
20230817,192700,4041000,94000,94000,94000,94000,0
|
|
20230817,192600,4041000,94000,94000,94000,94000,0
|
|
20230817,192500,4041000,94000,94000,94000,94000,0
|
|
20230817,192400,4041000,94000,94000,94000,94000,0
|
|
20230817,192300,4041000,94000,94000,94000,94000,0
|
|
20230817,192200,4041000,94000,94000,94000,94000,22
|
|
20230817,192100,4041000,94000,94000,94000,94000,0
|
|
20230817,192000,4041000,94000,94000,94000,94000,0
|
|
20230817,191900,4041000,94000,94000,94000,94000,0
|
|
20230817,191800,4041000,94000,94000,94000,94000,0
|
|
20230817,191700,4041000,94000,94000,94000,94000,0
|
|
20230817,191600,4041000,94000,94000,94000,94000,0
|
|
20230817,191500,4041000,94000,94000,94000,94000,0
|
|
20230817,191400,4041000,94000,94000,94000,94000,0
|
|
20230817,191300,4041000,94000,94000,94000,94000,0
|
|
20230817,191200,4041000,94000,94000,94000,94000,0
|
|
20230817,191100,4041000,94000,94000,94000,94000,0
|
|
20230817,191000,4041000,94000,94000,94000,94000,0
|
|
20230817,190900,4041000,94000,94000,94000,94000,0
|
|
20230817,190800,4041000,94000,94000,94000,94000,0
|
|
20230817,190700,4041000,94000,94000,94000,94000,0
|
|
20230817,190600,4041000,94000,94000,94000,94000,0
|
|
20230817,190500,4041000,94000,94000,94000,94000,0
|
|
20230817,190400,4041000,94000,94000,94000,94000,0
|
|
20230817,190300,4041000,94000,94000,94000,94000,0
|
|
20230817,190200,4041000,94000,94000,94000,94000,0
|
|
20230817,190100,4041000,94000,94000,94000,94000,0
|
|
20230817,190000,4041000,94000,94000,94000,94000,0
|
|
20230817,185900,4041000,94000,94000,94000,94000,0
|
|
20230817,185800,4041000,94000,94000,94000,94000,0
|
|
20230817,185700,4041000,94000,94000,94000,94000,0
|
|
20230817,185600,4041000,94000,94000,94000,94000,0
|
|
20230817,185500,4041000,94000,94000,94000,94000,0
|
|
20230817,185400,4041000,94000,94000,94000,94000,0
|
|
20230817,185300,4041000,94000,94000,94000,94000,0
|
|
20230817,185200,4041000,94000,94000,94000,94000,22
|
|
20230817,185100,4041000,94000,94000,94000,94000,0
|
|
20230817,185000,4041000,94000,94000,94000,94000,0
|
|
20230817,184900,4041000,94000,94000,94000,94000,0
|
|
20230817,184800,4041000,94000,94000,94000,94000,0
|
|
20230817,184700,4041000,94000,94000,94000,94000,0
|
|
20230817,184600,4041000,94000,94000,94000,94000,0
|
|
20230817,184500,4041000,94000,94000,94000,94000,0
|
|
20230817,184400,4041000,94000,94000,94000,94000,0
|
|
20230817,184300,4041000,94000,94000,94000,94000,0
|
|
20230817,184200,4041000,94000,94000,94000,94000,0
|
|
20230817,184100,4041000,94000,94000,94000,94000,0
|
|
20230817,184000,4041000,94000,94000,94000,94000,0
|
|
20230817,183900,4041000,94000,94000,94000,94000,0
|
|
20230817,183800,4041000,94000,94000,94000,94000,0
|
|
20230817,183700,4041000,94000,94000,94000,94000,0
|
|
20230817,183600,4041000,94000,94000,94000,94000,0
|
|
20230817,183500,4041000,94000,94000,94000,94000,0
|
|
20230817,183400,4041000,94000,94000,94000,94000,0
|
|
20230817,183300,4041000,94000,94000,94000,94000,0
|
|
20230817,183200,4041000,94000,94000,94000,94000,0
|
|
20230817,183100,4041000,94000,94000,94000,94000,0
|
|
20230817,183000,4041000,94000,94000,94000,94000,0
|
|
20230817,182900,4041000,94000,94000,94000,94000,0
|
|
20230817,182800,4041000,94000,94000,94000,94000,0
|
|
20230817,182700,4041000,94000,94000,94000,94000,0
|
|
20230817,182600,4041000,94000,94000,94000,94000,0
|
|
20230817,182500,4041000,94000,94000,94000,94000,0
|
|
20230817,182400,4041000,94000,94000,94000,94000,0
|
|
20230817,182300,4041000,94000,94000,94000,94000,0
|
|
20230817,182200,4041000,94000,94000,94000,94000,22
|
|
20230817,182100,4041000,94000,94000,94000,94000,0
|
|
20230817,182000,4041000,94000,94000,94000,94000,0
|
|
20230817,181900,4041000,94000,94000,94000,94000,0
|
|
20230817,181800,4041000,94000,94000,94000,94000,0
|
|
20230817,181700,4041000,94000,94000,94000,94000,0
|
|
20230817,181600,4041000,94000,94000,94000,94000,0
|
|
20230817,181500,4041000,94000,94000,94000,94000,0
|
|
20230817,181400,4041000,94000,94000,94000,94000,0
|
|
20230817,181300,4041000,94000,94000,94000,94000,0
|
|
20230817,181200,4041000,94000,94000,94000,94000,0
|
|
20230817,181100,4041000,94000,94000,94000,94000,0
|
|
20230817,181000,4041000,94000,94000,94000,94000,0
|
|
20230817,180900,4041000,94000,94000,94000,94000,0
|
|
20230817,180800,4041000,94000,94000,94000,94000,0
|
|
20230817,180700,4041000,94000,94000,94000,94000,0
|
|
20230817,180600,4041000,94000,94000,94000,94000,0
|
|
20230817,180500,4041000,94000,94000,94000,94000,0
|
|
20230817,180400,4041000,94000,94000,94000,94000,0
|
|
20230817,180300,4041000,94000,94000,94000,94000,0
|
|
20230817,180200,4041000,94000,94000,94000,94000,0
|
|
20230817,180100,4041000,94000,94000,94000,94000,0
|
|
20230817,180000,4041000,94000,94000,94000,94000,0
|
|
20230817,175900,4041000,94000,94000,94000,94000,0
|
|
20230817,175800,4041000,94000,94000,94000,94000,0
|
|
20230817,175700,4041000,94000,94000,94000,94000,0
|
|
20230817,175600,4041000,94000,94000,94000,94000,0
|
|
20230817,175500,4041000,94000,94000,94000,94000,0
|
|
20230817,175400,4041000,94000,94000,94000,94000,0
|
|
20230817,175300,4041000,94000,94000,94000,94000,0
|
|
20230817,175200,4041000,94000,94000,94000,94000,22
|
|
20230817,175100,4041000,94000,94000,94000,94000,0
|
|
20230817,175000,4041000,94000,94000,94000,94000,0
|
|
20230817,174900,4041000,94000,94000,94000,94000,0
|
|
20230817,174800,4041000,94000,94000,94000,94000,0
|
|
20230817,174700,4041000,94000,94000,94000,94000,0
|
|
20230817,174600,4041000,94000,94000,94000,94000,0
|
|
20230817,174500,4041000,94000,94000,94000,94000,0
|
|
20230817,174400,4041000,94000,94000,94000,94000,0
|
|
20230817,174300,4041000,94000,94000,94000,94000,0
|
|
20230817,174200,4041000,94000,94000,94000,94000,0
|
|
20230817,174100,4041000,94000,94000,94000,94000,0
|
|
20230817,174000,4041000,94000,94000,94000,94000,0
|
|
20230817,173900,4041000,94000,94000,94000,94000,0
|
|
20230817,173800,4041000,94000,94000,94000,94000,0
|
|
20230817,173700,4041000,94000,94000,94000,94000,0
|
|
20230817,173600,4041000,94000,94000,94000,94000,0
|
|
20230817,173500,4041000,94000,94000,94000,94000,0
|
|
20230817,173400,4041000,94000,94000,94000,94000,0
|
|
20230817,173300,4041000,94000,94000,94000,94000,0
|
|
20230817,173200,4041000,94000,94000,94000,94000,0
|
|
20230817,173100,4041000,94000,94000,94000,94000,0
|
|
20230817,173000,4041000,94000,94000,94000,94000,0
|
|
20230817,172900,4041000,94000,94000,94000,94000,0
|
|
20230817,172800,4041000,94000,94000,94000,94000,0
|
|
20230817,172700,4041000,94000,94000,94000,94000,0
|
|
20230817,172600,4041000,94000,94000,94000,94000,0
|
|
20230817,172500,4041000,94000,94000,94000,94000,0
|
|
20230817,172400,4041000,94000,94000,94000,94000,0
|
|
20230817,172300,4041000,94000,94000,94000,94000,0
|
|
20230817,172200,4041000,94000,94000,94000,94000,22
|
|
20230817,172100,4041000,94000,94000,94000,94000,0
|
|
20230817,172000,4041000,94000,94000,94000,94000,0
|
|
20230817,171900,4041000,94000,94000,94000,94000,0
|
|
20230817,171800,4041000,94000,94000,94000,94000,0
|
|
20230817,171700,4041000,94000,94000,94000,94000,0
|
|
20230817,171600,4041000,94000,94000,94000,94000,0
|
|
20230817,171500,4041000,94000,94000,94000,94000,0
|
|
20230817,171400,4041000,94000,94000,94000,94000,0
|
|
20230817,171300,4041000,94000,94000,94000,94000,0
|
|
20230817,171200,4041000,94000,94000,94000,94000,0
|
|
20230817,171100,4041000,94000,94000,94000,94000,0
|
|
20230817,171000,4041000,94000,94000,94000,94000,0
|
|
20230817,170900,4041000,94000,94000,94000,94000,0
|
|
20230817,170800,4041000,94000,94000,94000,94000,0
|
|
20230817,170700,4041000,94000,94000,94000,94000,0
|
|
20230817,170600,4041000,94000,94000,94000,94000,0
|
|
20230817,170500,4041000,94000,94000,94000,94000,0
|
|
20230817,170400,4041000,94000,94000,94000,94000,0
|
|
20230817,170300,4041000,94000,94000,94000,94000,0
|
|
20230817,170200,4041000,94000,94000,94000,94000,0
|
|
20230817,170100,4041000,94000,94000,94000,94000,0
|
|
20230817,170000,4041000,94000,94000,94000,94000,0
|
|
20230817,165900,4041000,94000,94000,94000,94000,0
|
|
20230817,165800,4041000,94000,94000,94000,94000,0
|
|
20230817,165700,4041000,94000,94000,94000,94000,0
|
|
20230817,165600,4041000,94000,94000,94000,94000,0
|
|
20230817,165500,4041000,94000,94000,94000,94000,0
|
|
20230817,165400,4041000,94000,94000,94000,94000,0
|
|
20230817,165300,4041000,94000,94000,94000,94000,0
|
|
20230817,165200,4041000,94000,94000,94000,94000,22
|
|
20230817,165100,4041000,94000,94000,94000,94000,0
|
|
20230817,165000,4041000,94000,94000,94000,94000,0
|
|
20230817,164900,4041000,94000,94000,94000,94000,0
|
|
20230817,164800,4041000,94000,94000,94000,94000,0
|
|
20230817,164700,4041000,94000,94000,94000,94000,0
|
|
20230817,164600,4041000,94000,94000,94000,94000,0
|
|
20230817,164500,4041000,94000,94000,94000,94000,0
|
|
20230817,164400,4041000,94000,94000,94000,94000,0
|
|
20230817,164300,4041000,94000,94000,94000,94000,0
|
|
20230817,164200,4041000,94000,94000,94000,94000,0
|
|
20230817,164100,4041000,94000,94000,94000,94000,0
|
|
20230817,164000,4041000,94000,94000,94000,94000,0
|
|
20230817,163900,4041000,94000,94000,94000,94000,0
|
|
20230817,163800,4041000,94000,94000,94000,94000,0
|
|
20230817,163700,4041000,94000,94000,94000,94000,0
|
|
20230817,163600,4041000,94000,94000,94000,94000,0
|
|
20230817,163500,4041000,94000,94000,94000,94000,0
|
|
20230817,163400,4041000,94000,94000,94000,94000,0
|
|
20230817,163300,4041000,94000,94000,94000,94000,0
|
|
20230817,163200,4041000,94000,94000,94000,94000,0
|
|
20230817,163100,4041000,94000,94000,94000,94000,0
|
|
20230817,163000,4041000,94000,94000,94000,94000,0
|
|
20230817,162900,4041000,94000,94000,94000,94000,0
|
|
20230817,162800,4041000,94000,94000,94000,94000,0
|
|
20230817,162700,4041000,94000,94000,94000,94000,0
|
|
20230817,162600,4041000,94000,94000,94000,94000,0
|
|
20230817,162500,4041000,94000,94000,94000,94000,0
|
|
20230817,162400,4041000,94000,94000,94000,94000,0
|
|
20230817,162300,4041000,94000,94000,94000,94000,0
|
|
20230817,162200,4041000,94000,94000,94000,94000,22
|
|
20230817,162100,4041000,94000,94000,94000,94000,0
|
|
20230817,162000,4041000,94000,94000,94000,94000,0
|
|
20230817,161900,4041000,94000,94000,94000,94000,0
|
|
20230817,161800,4041000,94000,94000,94000,94000,0
|
|
20230817,161700,4041000,94000,94000,94000,94000,0
|
|
20230817,161600,4041000,94000,94000,94000,94000,0
|
|
20230817,161500,4041000,94000,94000,94000,94000,0
|
|
20230817,161400,4041000,94000,94000,94000,94000,0
|
|
20230817,161300,4041000,94000,94000,94000,94000,0
|
|
20230817,161200,4041000,94000,94000,94000,94000,0
|
|
20230817,161100,4041000,94000,94000,94000,94000,0
|
|
20230817,161000,4041000,94000,94000,94000,94000,0
|
|
20230817,160900,4041000,94000,94000,94000,94000,0
|
|
20230817,160800,4041000,94000,94000,94000,94000,0
|
|
20230817,160700,4041000,94000,94000,94000,94000,0
|
|
20230817,160600,4041000,94000,94000,94000,94000,0
|
|
20230817,160500,4041000,94000,94000,94000,94000,0
|
|
20230817,160400,4041000,94000,94000,94000,94000,0
|
|
20230817,160300,4041000,94000,94000,94000,94000,0
|
|
20230817,160200,4041000,94000,94000,94000,94000,0
|
|
20230817,160100,4041000,94000,94000,94000,94000,0
|
|
20230817,160000,4041000,94000,94000,94000,94000,0
|
|
20230817,155900,4041000,94000,94000,94000,94000,0
|
|
20230817,155800,4041000,94000,94000,94000,94000,0
|
|
20230817,155700,4041000,94000,94000,94000,94000,0
|
|
20230817,155600,4041000,94000,94000,94000,94000,0
|
|
20230817,155500,4041000,94000,94000,94000,94000,0
|
|
20230817,155400,4041000,94000,94000,94000,94000,0
|
|
20230817,155300,4041000,94000,94000,94000,94000,0
|
|
20230817,155200,4041000,94000,94000,94000,94000,22
|
|
20230817,155100,4041000,94000,94000,94000,94000,0
|
|
20230817,155000,4041000,94000,94000,94000,94000,0
|
|
20230817,154900,4041000,94000,94000,94000,94000,0
|
|
20230817,154800,4041000,94000,94000,94000,94000,0
|
|
20230817,154700,4041000,94000,94000,94000,94000,0
|
|
20230817,154600,4041000,94000,94000,94000,94000,0
|
|
20230817,154500,4041000,94000,94000,94000,94000,0
|
|
20230817,154400,4041000,94000,94000,94000,94000,0
|
|
20230817,154300,4041000,94000,94000,94000,94000,0
|
|
20230817,154200,4041000,94000,94000,94000,94000,0
|
|
20230817,154100,4041000,94000,94000,94000,94000,0
|
|
20230817,154000,4041000,94000,94000,94000,94000,0
|
|
20230817,153900,4041000,94000,94000,94000,94000,0
|
|
20230817,153800,4041000,94000,94000,94000,94000,0
|
|
20230817,153700,4041000,94000,94000,94000,94000,0
|
|
20230817,153600,4041000,94000,94000,94000,94000,0
|
|
20230817,153500,4041000,94000,94000,94000,94000,0
|
|
20230817,153400,4041000,94000,94000,94000,94000,0
|
|
20230817,153300,4041000,94000,94000,94000,94000,0
|
|
20230817,153200,4041000,94000,94000,94000,94000,0
|
|
20230817,153100,4041000,94000,94000,94000,94000,0
|
|
20230817,153000,4041000,94000,94000,94000,94000,22
|
|
20230817,152900,1973000,93100,93100,93100,93100,0
|
|
20230817,152800,1973000,93100,93100,93100,93100,0
|
|
20230817,152700,1973000,93100,93100,93100,93100,0
|
|
20230817,152600,1973000,93100,93100,93100,93100,0
|
|
20230817,152500,1973000,93100,93100,93100,93100,0
|
|
20230817,152400,1973000,93100,93100,93100,93100,0
|
|
20230817,152300,1973000,93100,93100,93100,93100,0
|
|
20230817,152200,1973000,93100,93100,93100,93100,0
|
|
20230817,152100,1973000,93100,93100,93100,93100,0
|
|
20230817,152000,1973000,93100,93100,93100,93100,0
|
|
20230817,151900,1973000,93100,93100,93100,93100,0
|
|
20230817,151800,1973000,93100,93100,93100,93100,0
|
|
20230817,151700,1973000,93100,93100,93100,93100,0
|
|
20230817,151600,1973000,93100,93100,93100,93100,0
|
|
20230817,151500,1973000,93100,93100,93100,93100,0
|
|
20230817,151400,1973000,93100,93100,93100,93100,4
|
|
20230817,151300,1600600,93100,93100,93100,93100,0
|
|
20230817,151200,1600600,93100,93100,93100,93100,0
|
|
20230817,151100,1600600,93100,93100,93100,93100,0
|
|
20230817,151000,1600600,93100,93100,93100,93100,1
|
|
20230817,150900,1507500,93100,93100,93100,93100,0
|
|
20230817,150800,1507500,93100,93100,93100,93100,0
|
|
20230817,150700,1507500,93100,93100,93100,93100,0
|
|
20230817,150600,1507500,93100,93100,93100,93100,0
|
|
20230817,150500,1507500,93100,93100,93100,93100,0
|
|
20230817,150400,1507500,93100,93100,93100,93100,0
|
|
20230817,150300,1507500,93100,93100,93100,93100,0
|
|
20230817,150200,1507500,93100,93100,93100,93100,0
|
|
20230817,150100,1507500,93100,93100,93100,93100,0
|
|
20230817,150000,1507500,93100,93100,93100,93100,0
|
|
20230817,145900,1507500,93100,93100,93100,93100,0
|
|
20230817,145800,1507500,93100,93100,93100,93100,0
|
|
20230817,145700,1507500,93100,93100,93100,93100,0
|
|
20230817,145600,1507500,93100,93100,93100,93100,0
|
|
20230817,145500,1507500,93100,93100,93100,93100,1
|
|
20230817,145400,1414400,94000,94000,94000,94000,0
|
|
20230817,145300,1414400,94000,94000,94000,94000,0
|
|
20230817,145200,1414400,94000,94000,94000,94000,0
|
|
20230817,145100,1414400,94000,94000,94000,94000,1
|
|
20230817,145000,1320400,94100,94100,94100,94100,0
|
|
20230817,144900,1320400,94100,94100,94100,94100,0
|
|
20230817,144800,1320400,94100,94100,94100,94100,0
|
|
20230817,144700,1320400,94100,94100,94100,94100,0
|
|
20230817,144600,1320400,94100,94100,94100,94100,1
|
|
20230817,144500,1226300,94100,94100,94100,94100,0
|
|
20230817,144400,1226300,94100,94100,94100,94100,1
|
|
20230817,144300,1132200,94100,94100,94100,94100,1
|
|
20230817,144200,1038100,94100,94100,94100,94100,0
|
|
20230817,144100,1038100,94100,94100,94100,94100,0
|
|
20230817,144000,1038100,94100,94100,94100,94100,0
|
|
20230817,143900,1038100,94100,94100,94100,94100,0
|
|
20230817,143800,1038100,94100,94100,94100,94100,0
|
|
20230817,143700,1038100,94100,94100,94100,94100,0
|
|
20230817,143600,1038100,94100,94100,94100,94100,0
|
|
20230817,143500,1038100,94100,94100,94100,94100,0
|
|
20230817,143400,1038100,94100,94100,94100,94100,0
|
|
20230817,143300,1038100,94100,94100,94100,94100,0
|
|
20230817,143200,1038100,94100,94100,94100,94100,0
|
|
20230817,143100,1038100,94100,94100,94100,94100,0
|
|
20230817,143000,1038100,94100,94100,94100,94100,0
|
|
20230817,142900,1038100,94100,94100,94100,94100,0
|
|
20230817,142800,1038100,94100,94100,94100,94100,0
|
|
20230817,142700,1038100,94100,94100,94100,94100,0
|
|
20230817,142600,1038100,94100,94100,94100,94100,0
|
|
20230817,142500,1038100,94100,94100,94100,94100,0
|
|
20230817,142400,1038100,94100,94100,94100,94100,0
|
|
20230817,142300,1038100,94100,94100,94100,94100,0
|
|
20230817,142200,1038100,94100,94100,94100,94100,0
|
|
20230817,142100,1038100,94100,94100,94100,94100,0
|
|
20230817,142000,1038100,94100,94100,94100,94100,0
|
|
20230817,141900,1038100,94100,94100,94100,94100,0
|
|
20230817,141800,1038100,94100,94100,94100,94100,0
|
|
20230817,141700,1038100,94100,94100,94100,94100,0
|
|
20230817,141600,1038100,94100,94100,94100,94100,0
|
|
20230817,141500,1038100,94100,94100,94100,94100,0
|
|
20230817,141400,1038100,94100,94100,94100,94100,0
|
|
20230817,141300,1038100,94100,94100,94100,94100,0
|
|
20230817,141200,1038100,94100,94100,94100,94100,0
|
|
20230817,141100,1038100,94100,94100,94100,94100,0
|
|
20230817,141000,1038100,94100,94100,94100,94100,0
|
|
20230817,140900,1038100,94100,94100,94100,94100,0
|
|
20230817,140800,1038100,94100,94100,94100,94100,0
|
|
20230817,140700,1038100,94100,94100,94100,94100,0
|
|
20230817,140600,1038100,94100,94100,94100,94100,0
|
|
20230817,140500,1038100,94100,94100,94100,94100,0
|
|
20230817,140400,1038100,94100,94100,94100,94100,0
|
|
20230817,140300,1038100,94100,94100,94100,94100,0
|
|
20230817,140200,1038100,94100,94100,94100,94100,0
|
|
20230817,140100,1038100,94100,94100,94100,94100,0
|
|
20230817,140000,1038100,94100,94100,94100,94100,0
|
|
20230817,135900,1038100,94100,94100,94100,94100,0
|
|
20230817,135800,1038100,94100,94100,94100,94100,0
|
|
20230817,135700,1038100,94100,94100,94100,94100,0
|
|
20230817,135600,1038100,94100,94100,94100,94100,0
|
|
20230817,135500,1038100,94100,94100,94100,94100,0
|
|
20230817,135400,1038100,94100,94100,94100,94100,0
|
|
20230817,135300,1038100,94100,94100,94100,94100,0
|
|
20230817,135200,1038100,94100,94100,94100,94100,0
|
|
20230817,135100,1038100,94100,94100,94100,94100,0
|
|
20230817,135000,1038100,94100,94100,94100,94100,0
|
|
20230817,134900,1038100,94100,94100,94100,94100,0
|
|
20230817,134800,1038100,94100,94100,94100,94100,0
|
|
20230817,134700,1038100,94100,94100,94100,94100,1
|
|
20230817,134600,944000,94400,94400,94400,94400,0
|
|
20230817,134500,944000,94400,94400,94400,94400,0
|
|
20230817,134400,944000,94400,94400,94400,94400,0
|
|
20230817,134300,944000,94400,94400,94400,94400,0
|
|
20230817,134200,944000,94400,94400,94400,94400,0
|
|
20230817,134100,944000,94400,94400,94400,94400,0
|
|
20230817,134000,944000,94400,94400,94400,94400,0
|
|
20230817,133900,944000,94400,94400,94400,94400,0
|
|
20230817,133800,944000,94400,94400,94400,94400,0
|
|
20230817,133700,944000,94400,94400,94400,94400,0
|
|
20230817,133600,944000,94400,94400,94400,94400,0
|
|
20230817,133500,944000,94400,94400,94400,94400,0
|
|
20230817,133400,944000,94400,94400,94400,94400,0
|
|
20230817,133300,944000,94400,94400,94400,94400,0
|
|
20230817,133200,944000,94400,94400,94400,94400,0
|
|
20230817,133100,944000,94400,94400,94400,94400,0
|
|
20230817,133000,944000,94400,94400,94400,94400,0
|
|
20230817,132900,944000,94400,94400,94400,94400,0
|
|
20230817,132800,944000,94400,94400,94400,94400,0
|
|
20230817,132700,944000,94400,94400,94400,94400,0
|
|
20230817,132600,944000,94400,94400,94400,94400,0
|
|
20230817,132500,944000,94400,94400,94400,94400,0
|
|
20230817,132400,944000,94400,94400,94400,94400,0
|
|
20230817,132300,944000,94400,94400,94400,94400,0
|
|
20230817,132200,944000,94400,94400,94400,94400,0
|
|
20230817,132100,944000,94400,94400,94400,94400,0
|
|
20230817,132000,944000,94400,94400,94400,94400,0
|
|
20230817,131900,944000,94400,94400,94400,94400,0
|
|
20230817,131800,944000,94400,94400,94400,94400,0
|
|
20230817,131700,944000,94400,94400,94400,94400,0
|
|
20230817,131600,944000,94400,94400,94400,94400,0
|
|
20230817,131500,944000,94400,94400,94400,94400,0
|
|
20230817,131400,944000,94400,94400,94400,94400,0
|
|
20230817,131300,944000,94400,94400,94400,94400,0
|
|
20230817,131200,944000,94400,94400,94400,94400,0
|
|
20230817,131100,944000,94400,94400,94400,94400,0
|
|
20230817,131000,944000,94400,94400,94400,94400,0
|
|
20230817,130900,944000,94400,94400,94400,94400,0
|
|
20230817,130800,944000,94400,94400,94400,94400,0
|
|
20230817,130700,944000,94400,94400,94400,94400,0
|
|
20230817,130600,944000,94400,94400,94400,94400,0
|
|
20230817,130500,944000,94400,94400,94400,94400,0
|
|
20230817,130400,944000,94400,94400,94400,94400,0
|
|
20230817,130300,944000,94400,94400,94400,94400,0
|
|
20230817,130200,944000,94400,94400,94400,94400,0
|
|
20230817,130100,944000,94400,94400,94400,94400,0
|
|
20230817,130000,944000,94400,94400,94400,94400,0
|
|
20230817,125900,944000,94400,94400,94400,94400,0
|
|
20230817,125800,944000,94400,94400,94400,94400,0
|
|
20230817,125700,944000,94400,94400,94400,94400,0
|
|
20230817,125600,944000,94400,94400,94400,94400,0
|
|
20230817,125500,944000,94400,94400,94400,94400,0
|
|
20230817,125400,944000,94400,94400,94400,94400,0
|
|
20230817,125300,944000,94400,94400,94400,94400,0
|
|
20230817,125200,944000,94400,94400,94400,94400,0
|
|
20230817,125100,944000,94400,94400,94400,94400,0
|
|
20230817,125000,944000,94400,94400,94400,94400,0
|
|
20230817,124900,944000,94400,94400,94400,94400,0
|
|
20230817,124800,944000,94400,94400,94400,94400,0
|
|
20230817,124700,944000,94400,94400,94400,94400,0
|
|
20230817,124600,944000,94400,94400,94400,94400,0
|
|
20230817,124500,944000,94400,94400,94400,94400,0
|
|
20230817,124400,944000,94400,94400,94400,94400,0
|
|
20230817,124300,944000,94400,94400,94400,94400,0
|
|
20230817,124200,944000,94400,94400,94400,94400,0
|
|
20230817,124100,944000,94400,94400,94400,94400,0
|
|
20230817,124000,944000,94400,94400,94400,94400,0
|
|
20230817,123900,944000,94400,94400,94400,94400,0
|
|
20230817,123800,944000,94400,94400,94400,94400,0
|
|
20230817,123700,944000,94400,94400,94400,94400,0
|
|
20230817,123600,944000,94400,94400,94400,94400,0
|
|
20230817,123500,944000,94400,94400,94400,94400,0
|
|
20230817,123400,944000,94400,94400,94400,94400,0
|
|
20230817,123300,944000,94400,94400,94400,94400,0
|
|
20230817,123200,944000,94400,94400,94400,94400,0
|
|
20230817,123100,944000,94400,94400,94400,94400,0
|
|
20230817,123000,944000,94400,94400,94400,94400,0
|
|
20230817,122900,944000,94400,94400,94400,94400,0
|
|
20230817,122800,944000,94400,94400,94400,94400,0
|
|
20230817,122700,944000,94400,94400,94400,94400,0
|
|
20230817,122600,944000,94400,94400,94400,94400,0
|
|
20230817,122500,944000,94400,94400,94400,94400,0
|
|
20230817,122400,944000,94400,94400,94400,94400,0
|
|
20230817,122300,944000,94400,94400,94400,94400,0
|
|
20230817,122200,944000,94400,94400,94400,94400,0
|
|
20230817,122100,944000,94400,94400,94400,94400,0
|
|
20230817,122000,944000,94400,94400,94400,94400,0
|
|
20230817,121900,944000,94400,94400,94400,94400,0
|
|
20230817,121800,944000,94400,94400,94400,94400,0
|
|
20230817,121700,944000,94400,94400,94400,94400,1
|
|
20230817,121600,849600,94400,94400,94400,94400,0
|
|
20230817,121500,849600,94400,94400,94400,94400,0
|
|
20230817,121400,849600,94400,94400,94400,94400,0
|
|
20230817,121300,849600,94400,94400,94400,94400,0
|
|
20230817,121200,849600,94400,94400,94400,94400,0
|
|
20230817,121100,849600,94400,94400,94400,94400,0
|
|
20230817,121000,849600,94400,94400,94400,94400,0
|
|
20230817,120900,849600,94400,94400,94400,94400,0
|
|
20230817,120800,849600,94400,94400,94400,94400,0
|
|
20230817,120700,849600,94400,94400,94400,94400,0
|
|
20230817,120600,849600,94400,94400,94400,94400,0
|
|
20230817,120500,849600,94400,94400,94400,94400,0
|
|
20230817,120400,849600,94400,94400,94400,94400,0
|
|
20230817,120300,849600,94400,94400,94400,94400,0
|
|
20230817,120200,849600,94400,94400,94400,94400,0
|
|
20230817,120100,849600,94400,94400,94400,94400,0
|
|
20230817,120000,849600,94400,94400,94400,94400,0
|
|
20230817,115900,849600,94400,94400,94400,94400,0
|
|
20230817,115800,849600,94400,94400,94400,94400,0
|
|
20230817,115700,849600,94400,94400,94400,94400,0
|
|
20230817,115600,849600,94400,94400,94400,94400,0
|
|
20230817,115500,849600,94400,94400,94400,94400,0
|
|
20230817,115400,849600,94400,94400,94400,94400,0
|
|
20230817,115300,849600,94400,94400,94400,94400,0
|
|
20230817,115200,849600,94400,94400,94400,94400,0
|
|
20230817,115100,849600,94400,94400,94400,94400,0
|
|
20230817,115000,849600,94400,94400,94400,94400,0
|
|
20230817,114900,849600,94400,94400,94400,94400,0
|
|
20230817,114800,849600,94400,94400,94400,94400,0
|
|
20230817,114700,849600,94400,94400,94400,94400,0
|
|
20230817,114600,849600,94400,94400,94400,94400,0
|
|
20230817,114500,849600,94400,94400,94400,94400,0
|
|
20230817,114400,849600,94400,94400,94400,94400,0
|
|
20230817,114300,849600,94400,94400,94400,94400,0
|
|
20230817,114200,849600,94400,94400,94400,94400,0
|
|
20230817,114100,849600,94400,94400,94400,94400,0
|
|
20230817,114000,849600,94400,94400,94400,94400,0
|
|
20230817,113900,849600,94400,94400,94400,94400,0
|
|
20230817,113800,849600,94400,94400,94400,94400,0
|
|
20230817,113700,849600,94400,94400,94400,94400,0
|
|
20230817,113600,849600,94400,94400,94400,94400,0
|
|
20230817,113500,849600,94400,94400,94400,94400,0
|
|
20230817,113400,849600,94400,94400,94400,94400,0
|
|
20230817,113300,849600,94400,94400,94400,94400,0
|
|
20230817,113200,849600,94400,94400,94400,94400,0
|
|
20230817,113100,849600,94400,94400,94400,94400,0
|
|
20230817,113000,849600,94400,94400,94400,94400,0
|
|
20230817,112900,849600,94400,94400,94400,94400,0
|
|
20230817,112800,849600,94400,94400,94400,94400,0
|
|
20230817,112700,849600,94400,94400,94400,94400,0
|
|
20230817,112600,849600,94400,94400,94400,94400,0
|
|
20230817,112500,849600,94400,94400,94400,94400,0
|
|
20230817,112400,849600,94400,94400,94400,94400,0
|
|
20230817,112300,849600,94400,94400,94400,94400,0
|
|
20230817,112200,849600,94400,94400,94400,94400,0
|
|
20230817,112100,849600,94400,94400,94400,94400,0
|
|
20230817,112000,849600,94400,94400,94400,94400,0
|
|
20230817,111900,849600,94400,94400,94400,94400,0
|
|
20230817,111800,849600,94400,94400,94400,94400,0
|
|
20230817,111700,849600,94400,94400,94400,94400,0
|
|
20230817,111600,849600,94400,94400,94400,94400,0
|
|
20230817,111500,849600,94400,94400,94400,94400,0
|
|
20230817,111400,849600,94400,94400,94400,94400,0
|
|
20230817,111300,849600,94400,94400,94400,94400,0
|
|
20230817,111200,849600,94400,94400,94400,94400,0
|
|
20230817,111100,849600,94400,94400,94400,94400,0
|
|
20230817,111000,849600,94400,94400,94400,94400,0
|
|
20230817,110900,849600,94400,94400,94400,94400,0
|
|
20230817,110800,849600,94400,94400,94400,94400,0
|
|
20230817,110700,849600,94400,94400,94400,94400,0
|
|
20230817,110600,849600,94400,94400,94400,94400,0
|
|
20230817,110500,849600,94400,94400,94400,94400,0
|
|
20230817,110400,849600,94400,94400,94400,94400,0
|
|
20230817,110300,849600,94400,94400,94400,94400,0
|
|
20230817,110200,849600,94400,94400,94400,94400,0
|
|
20230817,110100,849600,94400,94400,94400,94400,0
|
|
20230817,110000,849600,94400,94400,94400,94400,1
|
|
20230817,105900,755200,94300,94300,94300,94300,0
|
|
20230817,105800,755200,94300,94300,94300,94300,0
|
|
20230817,105700,755200,94300,94300,94300,94300,0
|
|
20230817,105600,755200,94300,94300,94300,94300,0
|
|
20230817,105500,755200,94300,94300,94300,94300,0
|
|
20230817,105400,755200,94300,94300,94300,94300,0
|
|
20230817,105300,755200,94300,94300,94300,94300,0
|
|
20230817,105200,755200,94300,94300,94300,94300,0
|
|
20230817,105100,755200,94300,94300,94300,94300,0
|
|
20230817,105000,755200,94300,94300,94300,94300,0
|
|
20230817,104900,755200,94300,94300,94300,94300,0
|
|
20230817,104800,755200,94300,94300,94300,94300,0
|
|
20230817,104700,755200,94300,94300,94300,94300,0
|
|
20230817,104600,755200,94300,94300,94300,94300,0
|
|
20230817,104500,755200,94300,94300,94300,94300,0
|
|
20230817,104400,755200,94300,94300,94300,94300,0
|
|
20230817,104300,755200,94300,94300,94300,94300,0
|
|
20230817,104200,755200,94300,94300,94300,94300,0
|
|
20230817,104100,755200,94300,94300,94300,94300,0
|
|
20230817,104000,755200,94300,94300,94300,94300,0
|
|
20230817,103900,755200,94300,94300,94300,94300,0
|
|
20230817,103800,755200,94300,94300,94300,94300,0
|
|
20230817,103700,755200,94300,94300,94300,94300,0
|
|
20230817,103600,755200,94300,94300,94300,94300,0
|
|
20230817,103500,755200,94300,94300,94300,94300,0
|
|
20230817,103400,755200,94300,94300,94300,94300,0
|
|
20230817,103300,755200,94300,94300,94300,94300,0
|
|
20230817,103200,755200,94300,94300,94300,94300,0
|
|
20230817,103100,755200,94300,94300,94300,94300,0
|
|
20230817,103000,755200,94300,94300,94300,94300,0
|
|
20230817,102900,755200,94300,94300,94300,94300,0
|
|
20230817,102800,755200,94300,94300,94300,94300,0
|
|
20230817,102700,755200,94300,94300,94300,94300,0
|
|
20230817,102600,755200,94300,94300,94300,94300,0
|
|
20230817,102500,755200,94300,94300,94300,94300,0
|
|
20230817,102400,755200,94300,94300,94300,94300,4
|
|
20230817,102300,378000,94400,94400,94400,94400,0
|
|
20230817,102200,378000,94400,94400,94400,94400,0
|
|
20230817,102100,378000,94400,94400,94400,94400,0
|
|
20230817,102000,378000,94400,94400,94400,94400,0
|
|
20230817,101900,378000,94400,94400,94400,94400,0
|
|
20230817,101800,378000,94400,94400,94400,94400,0
|
|
20230817,101700,378000,94400,94400,94400,94400,0
|
|
20230817,101600,378000,94400,94400,94400,94400,0
|
|
20230817,101500,378000,94400,94400,94400,94400,0
|
|
20230817,101400,378000,94400,94400,94400,94400,0
|
|
20230817,101300,378000,94400,94400,94400,94400,0
|
|
20230817,101200,378000,94400,94400,94400,94400,0
|
|
20230817,101100,378000,94400,94400,94400,94400,0
|
|
20230817,101000,378000,94400,94400,94400,94400,0
|
|
20230817,100900,378000,94400,94400,94400,94400,0
|
|
20230817,100800,378000,94400,94400,94400,94400,0
|
|
20230817,100700,378000,94400,94400,94400,94400,0
|
|
20230817,100600,378000,94400,94400,94400,94400,0
|
|
20230817,100500,378000,94400,94400,94400,94400,0
|
|
20230817,100400,378000,94400,94400,94400,94400,0
|
|
20230817,100300,378000,94400,94400,94400,94400,0
|
|
20230817,100200,378000,94400,94400,94400,94400,0
|
|
20230817,100100,378000,94400,94400,94400,94400,0
|
|
20230817,100000,378000,94400,94400,94400,94400,0
|
|
20230817,095900,378000,94400,94400,94400,94400,0
|
|
20230817,095800,378000,94400,94400,94400,94400,0
|
|
20230817,095700,378000,94400,94400,94400,94400,0
|
|
20230817,095600,378000,94400,94400,94400,94400,0
|
|
20230817,095500,378000,94400,94400,94400,94400,0
|
|
20230817,095400,378000,94400,94400,94400,94400,0
|
|
20230817,095300,378000,94400,94400,94400,94400,0
|
|
20230817,095200,378000,94400,94400,94400,94400,0
|
|
20230817,095100,378000,94400,94400,94400,94400,0
|
|
20230817,095000,378000,94400,94400,94400,94400,0
|
|
20230817,094900,378000,94400,94400,94400,94400,0
|
|
20230817,094800,378000,94400,94400,94400,94400,0
|
|
20230817,094700,378000,94400,94400,94400,94400,0
|
|
20230817,094600,378000,94400,94400,94400,94400,0
|
|
20230817,094500,378000,94400,94400,94400,94400,0
|
|
20230817,094400,378000,94400,94400,94400,94400,0
|
|
20230817,094300,378000,94400,94400,94400,94400,0
|
|
20230817,094200,378000,94400,94400,94400,94400,0
|
|
20230817,094100,378000,94400,94400,94400,94400,0
|
|
20230817,094000,378000,94400,94400,94400,94400,0
|
|
20230817,093900,378000,94400,94400,94400,94400,0
|
|
20230817,093800,378000,94400,94400,94400,94400,0
|
|
20230817,093700,378000,94400,94400,94400,94400,0
|
|
20230817,093600,378000,94400,94400,94400,94400,0
|
|
20230817,093500,378000,94400,94400,94400,94400,0
|
|
20230817,093400,378000,94400,94400,94400,94400,0
|
|
20230817,093300,378000,94400,94400,94400,94400,0
|
|
20230817,093200,378000,94400,94400,94400,94400,0
|
|
20230817,093100,378000,94400,94400,94400,94400,0
|
|
20230817,093000,378000,94400,94400,94400,94400,0
|
|
20230817,092900,378000,94400,94400,94400,94400,0
|
|
20230817,092800,378000,94400,94400,94400,94400,0
|
|
20230817,092700,378000,94400,94400,94400,94400,0
|
|
20230817,092600,378000,94400,94400,94400,94400,0
|
|
20230817,092500,378000,94400,94400,94400,94400,0
|
|
20230817,092400,378000,94400,94400,94400,94400,0
|
|
20230817,092300,378000,94400,94400,94400,94400,0
|
|
20230817,092200,378000,94400,94400,94400,94400,0
|
|
20230817,092100,378000,94400,94400,94400,94400,0
|
|
20230817,092000,378000,94400,94400,94400,94400,1
|
|
20230817,091900,283600,94400,94400,94400,94400,0
|
|
20230817,091800,283600,94400,94400,94400,94400,1
|
|
20230817,091700,189200,94600,94600,94600,94600,0
|
|
20230817,091600,189200,94600,94600,94600,94600,0
|
|
20230817,091500,189200,94600,94600,94600,94600,0
|
|
20230817,091400,189200,94600,94600,94600,94600,0
|
|
20230817,091300,189200,94600,94600,94600,94600,0
|
|
20230817,091200,189200,94600,94600,94600,94600,0
|
|
20230817,091100,189200,94600,94600,94600,94600,0
|
|
20230817,091000,189200,94600,94600,94600,94600,0
|
|
20230817,090900,189200,94600,94600,94600,94600,0
|
|
20230817,090800,189200,94600,94600,94600,94600,0
|
|
20230817,090700,189200,94600,94600,94600,94600,0
|
|
20230817,090600,189200,94600,94600,94600,94600,0
|
|
20230817,090500,189200,94600,94600,94600,94600,0
|
|
20230817,090400,189200,94600,94600,94600,94600,0
|
|
20230817,090300,189200,94600,94600,94600,94600,0
|
|
20230817,090200,189200,94600,94600,94600,94600,0
|
|
20230817,090100,189200,94600,94600,94600,94600,0
|
|
20230817,090000,189200,94600,94600,94600,94600,2
|