655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195200,7123500,93900,93900,93900,93900,4
|
|
20230818,195100,7123500,93900,93900,93900,93900,0
|
|
20230818,195000,7123500,93900,93900,93900,93900,0
|
|
20230818,194900,7123500,93900,93900,93900,93900,0
|
|
20230818,194800,7123500,93900,93900,93900,93900,0
|
|
20230818,194700,7123500,93900,93900,93900,93900,0
|
|
20230818,194600,7123500,93900,93900,93900,93900,0
|
|
20230818,194500,7123500,93900,93900,93900,93900,0
|
|
20230818,194400,7123500,93900,93900,93900,93900,0
|
|
20230818,194300,7123500,93900,93900,93900,93900,0
|
|
20230818,194200,7123500,93900,93900,93900,93900,0
|
|
20230818,194100,7123500,93900,93900,93900,93900,0
|
|
20230818,194000,7123500,93900,93900,93900,93900,0
|
|
20230818,193900,7123500,93900,93900,93900,93900,0
|
|
20230818,193800,7123500,93900,93900,93900,93900,0
|
|
20230818,193700,7123500,93900,93900,93900,93900,0
|
|
20230818,193600,7123500,93900,93900,93900,93900,0
|
|
20230818,193500,7123500,93900,93900,93900,93900,0
|
|
20230818,193400,7123500,93900,93900,93900,93900,0
|
|
20230818,193300,7123500,93900,93900,93900,93900,0
|
|
20230818,193200,7123500,93900,93900,93900,93900,0
|
|
20230818,193100,7123500,93900,93900,93900,93900,0
|
|
20230818,193000,7123500,93900,93900,93900,93900,0
|
|
20230818,192900,7123500,93900,93900,93900,93900,0
|
|
20230818,192800,7123500,93900,93900,93900,93900,0
|
|
20230818,192700,7123500,93900,93900,93900,93900,0
|
|
20230818,192600,7123500,93900,93900,93900,93900,0
|
|
20230818,192500,7123500,93900,93900,93900,93900,0
|
|
20230818,192400,7123500,93900,93900,93900,93900,0
|
|
20230818,192300,7123500,93900,93900,93900,93900,0
|
|
20230818,192200,7123500,93900,93900,93900,93900,4
|
|
20230818,192100,7123500,93900,93900,93900,93900,0
|
|
20230818,192000,7123500,93900,93900,93900,93900,0
|
|
20230818,191900,7123500,93900,93900,93900,93900,0
|
|
20230818,191800,7123500,93900,93900,93900,93900,0
|
|
20230818,191700,7123500,93900,93900,93900,93900,0
|
|
20230818,191600,7123500,93900,93900,93900,93900,0
|
|
20230818,191500,7123500,93900,93900,93900,93900,0
|
|
20230818,191400,7123500,93900,93900,93900,93900,0
|
|
20230818,191300,7123500,93900,93900,93900,93900,0
|
|
20230818,191200,7123500,93900,93900,93900,93900,0
|
|
20230818,191100,7123500,93900,93900,93900,93900,0
|
|
20230818,191000,7123500,93900,93900,93900,93900,0
|
|
20230818,190900,7123500,93900,93900,93900,93900,0
|
|
20230818,190800,7123500,93900,93900,93900,93900,0
|
|
20230818,190700,7123500,93900,93900,93900,93900,0
|
|
20230818,190600,7123500,93900,93900,93900,93900,0
|
|
20230818,190500,7123500,93900,93900,93900,93900,0
|
|
20230818,190400,7123500,93900,93900,93900,93900,0
|
|
20230818,190300,7123500,93900,93900,93900,93900,0
|
|
20230818,190200,7123500,93900,93900,93900,93900,0
|
|
20230818,190100,7123500,93900,93900,93900,93900,0
|
|
20230818,190000,7123500,93900,93900,93900,93900,0
|
|
20230818,185900,7123500,93900,93900,93900,93900,0
|
|
20230818,185800,7123500,93900,93900,93900,93900,0
|
|
20230818,185700,7123500,93900,93900,93900,93900,0
|
|
20230818,185600,7123500,93900,93900,93900,93900,0
|
|
20230818,185500,7123500,93900,93900,93900,93900,0
|
|
20230818,185400,7123500,93900,93900,93900,93900,0
|
|
20230818,185300,7123500,93900,93900,93900,93900,0
|
|
20230818,185200,7123500,93900,93900,93900,93900,4
|
|
20230818,185100,7123500,93900,93900,93900,93900,0
|
|
20230818,185000,7123500,93900,93900,93900,93900,0
|
|
20230818,184900,7123500,93900,93900,93900,93900,0
|
|
20230818,184800,7123500,93900,93900,93900,93900,0
|
|
20230818,184700,7123500,93900,93900,93900,93900,0
|
|
20230818,184600,7123500,93900,93900,93900,93900,0
|
|
20230818,184500,7123500,93900,93900,93900,93900,0
|
|
20230818,184400,7123500,93900,93900,93900,93900,0
|
|
20230818,184300,7123500,93900,93900,93900,93900,0
|
|
20230818,184200,7123500,93900,93900,93900,93900,0
|
|
20230818,184100,7123500,93900,93900,93900,93900,0
|
|
20230818,184000,7123500,93900,93900,93900,93900,0
|
|
20230818,183900,7123500,93900,93900,93900,93900,0
|
|
20230818,183800,7123500,93900,93900,93900,93900,0
|
|
20230818,183700,7123500,93900,93900,93900,93900,0
|
|
20230818,183600,7123500,93900,93900,93900,93900,0
|
|
20230818,183500,7123500,93900,93900,93900,93900,0
|
|
20230818,183400,7123500,93900,93900,93900,93900,0
|
|
20230818,183300,7123500,93900,93900,93900,93900,0
|
|
20230818,183200,7123500,93900,93900,93900,93900,0
|
|
20230818,183100,7123500,93900,93900,93900,93900,0
|
|
20230818,183000,7123500,93900,93900,93900,93900,0
|
|
20230818,182900,7123500,93900,93900,93900,93900,0
|
|
20230818,182800,7123500,93900,93900,93900,93900,0
|
|
20230818,182700,7123500,93900,93900,93900,93900,0
|
|
20230818,182600,7123500,93900,93900,93900,93900,0
|
|
20230818,182500,7123500,93900,93900,93900,93900,0
|
|
20230818,182400,7123500,93900,93900,93900,93900,0
|
|
20230818,182300,7123500,93900,93900,93900,93900,0
|
|
20230818,182200,7123500,93900,93900,93900,93900,4
|
|
20230818,182100,7123500,93900,93900,93900,93900,0
|
|
20230818,182000,7123500,93900,93900,93900,93900,0
|
|
20230818,181900,7123500,93900,93900,93900,93900,0
|
|
20230818,181800,7123500,93900,93900,93900,93900,0
|
|
20230818,181700,7123500,93900,93900,93900,93900,0
|
|
20230818,181600,7123500,93900,93900,93900,93900,0
|
|
20230818,181500,7123500,93900,93900,93900,93900,0
|
|
20230818,181400,7123500,93900,93900,93900,93900,0
|
|
20230818,181300,7123500,93900,93900,93900,93900,0
|
|
20230818,181200,7123500,93900,93900,93900,93900,0
|
|
20230818,181100,7123500,93900,93900,93900,93900,0
|
|
20230818,181000,7123500,93900,93900,93900,93900,0
|
|
20230818,180900,7123500,93900,93900,93900,93900,0
|
|
20230818,180800,7123500,93900,93900,93900,93900,0
|
|
20230818,180700,7123500,93900,93900,93900,93900,0
|
|
20230818,180600,7123500,93900,93900,93900,93900,0
|
|
20230818,180500,7123500,93900,93900,93900,93900,0
|
|
20230818,180400,7123500,93900,93900,93900,93900,0
|
|
20230818,180300,7123500,93900,93900,93900,93900,0
|
|
20230818,180200,7123500,93900,93900,93900,93900,0
|
|
20230818,180100,7123500,93900,93900,93900,93900,0
|
|
20230818,180000,7123500,93900,93900,93900,93900,0
|
|
20230818,175900,7123500,93900,93900,93900,93900,0
|
|
20230818,175800,7123500,93900,93900,93900,93900,0
|
|
20230818,175700,7123500,93900,93900,93900,93900,0
|
|
20230818,175600,7123500,93900,93900,93900,93900,0
|
|
20230818,175500,7123500,93900,93900,93900,93900,0
|
|
20230818,175400,7123500,93900,93900,93900,93900,0
|
|
20230818,175300,7123500,93900,93900,93900,93900,0
|
|
20230818,175200,7123500,93900,93900,93900,93900,4
|
|
20230818,175100,7123500,93900,93900,93900,93900,0
|
|
20230818,175000,7123500,93900,93900,93900,93900,0
|
|
20230818,174900,7123500,93900,93900,93900,93900,0
|
|
20230818,174800,7123500,93900,93900,93900,93900,0
|
|
20230818,174700,7123500,93900,93900,93900,93900,0
|
|
20230818,174600,7123500,93900,93900,93900,93900,0
|
|
20230818,174500,7123500,93900,93900,93900,93900,0
|
|
20230818,174400,7123500,93900,93900,93900,93900,0
|
|
20230818,174300,7123500,93900,93900,93900,93900,0
|
|
20230818,174200,7123500,93900,93900,93900,93900,0
|
|
20230818,174100,7123500,93900,93900,93900,93900,0
|
|
20230818,174000,7123500,93900,93900,93900,93900,0
|
|
20230818,173900,7123500,93900,93900,93900,93900,0
|
|
20230818,173800,7123500,93900,93900,93900,93900,0
|
|
20230818,173700,7123500,93900,93900,93900,93900,0
|
|
20230818,173600,7123500,93900,93900,93900,93900,0
|
|
20230818,173500,7123500,93900,93900,93900,93900,0
|
|
20230818,173400,7123500,93900,93900,93900,93900,0
|
|
20230818,173300,7123500,93900,93900,93900,93900,0
|
|
20230818,173200,7123500,93900,93900,93900,93900,0
|
|
20230818,173100,7123500,93900,93900,93900,93900,0
|
|
20230818,173000,7123500,93900,93900,93900,93900,0
|
|
20230818,172900,7123500,93900,93900,93900,93900,0
|
|
20230818,172800,7123500,93900,93900,93900,93900,0
|
|
20230818,172700,7123500,93900,93900,93900,93900,0
|
|
20230818,172600,7123500,93900,93900,93900,93900,0
|
|
20230818,172500,7123500,93900,93900,93900,93900,0
|
|
20230818,172400,7123500,93900,93900,93900,93900,0
|
|
20230818,172300,7123500,93900,93900,93900,93900,0
|
|
20230818,172200,7123500,93900,93900,93900,93900,4
|
|
20230818,172100,7123500,93900,93900,93900,93900,0
|
|
20230818,172000,7123500,93900,93900,93900,93900,0
|
|
20230818,171900,7123500,93900,93900,93900,93900,0
|
|
20230818,171800,7123500,93900,93900,93900,93900,0
|
|
20230818,171700,7123500,93900,93900,93900,93900,0
|
|
20230818,171600,7123500,93900,93900,93900,93900,0
|
|
20230818,171500,7123500,93900,93900,93900,93900,0
|
|
20230818,171400,7123500,93900,93900,93900,93900,0
|
|
20230818,171300,7123500,93900,93900,93900,93900,0
|
|
20230818,171200,7123500,93900,93900,93900,93900,0
|
|
20230818,171100,7123500,93900,93900,93900,93900,0
|
|
20230818,171000,7123500,93900,93900,93900,93900,0
|
|
20230818,170900,7123500,93900,93900,93900,93900,0
|
|
20230818,170800,7123500,93900,93900,93900,93900,0
|
|
20230818,170700,7123500,93900,93900,93900,93900,0
|
|
20230818,170600,7123500,93900,93900,93900,93900,0
|
|
20230818,170500,7123500,93900,93900,93900,93900,0
|
|
20230818,170400,7123500,93900,93900,93900,93900,0
|
|
20230818,170300,7123500,93900,93900,93900,93900,0
|
|
20230818,170200,7123500,93900,93900,93900,93900,0
|
|
20230818,170100,7123500,93900,93900,93900,93900,0
|
|
20230818,170000,7123500,93900,93900,93900,93900,0
|
|
20230818,165900,7123500,93900,93900,93900,93900,0
|
|
20230818,165800,7123500,93900,93900,93900,93900,0
|
|
20230818,165700,7123500,93900,93900,93900,93900,0
|
|
20230818,165600,7123500,93900,93900,93900,93900,0
|
|
20230818,165500,7123500,93900,93900,93900,93900,0
|
|
20230818,165400,7123500,93900,93900,93900,93900,0
|
|
20230818,165300,7123500,93900,93900,93900,93900,0
|
|
20230818,165200,7123500,93900,93900,93900,93900,4
|
|
20230818,165100,7123500,93900,93900,93900,93900,0
|
|
20230818,165000,7123500,93900,93900,93900,93900,0
|
|
20230818,164900,7123500,93900,93900,93900,93900,0
|
|
20230818,164800,7123500,93900,93900,93900,93900,0
|
|
20230818,164700,7123500,93900,93900,93900,93900,0
|
|
20230818,164600,7123500,93900,93900,93900,93900,0
|
|
20230818,164500,7123500,93900,93900,93900,93900,0
|
|
20230818,164400,7123500,93900,93900,93900,93900,0
|
|
20230818,164300,7123500,93900,93900,93900,93900,0
|
|
20230818,164200,7123500,93900,93900,93900,93900,0
|
|
20230818,164100,7123500,93900,93900,93900,93900,0
|
|
20230818,164000,7123500,93900,93900,93900,93900,0
|
|
20230818,163900,7123500,93900,93900,93900,93900,0
|
|
20230818,163800,7123500,93900,93900,93900,93900,0
|
|
20230818,163700,7123500,93900,93900,93900,93900,0
|
|
20230818,163600,7123500,93900,93900,93900,93900,0
|
|
20230818,163500,7123500,93900,93900,93900,93900,0
|
|
20230818,163400,7123500,93900,93900,93900,93900,0
|
|
20230818,163300,7123500,93900,93900,93900,93900,0
|
|
20230818,163200,7123500,93900,93900,93900,93900,0
|
|
20230818,163100,7123500,93900,93900,93900,93900,0
|
|
20230818,163000,7123500,93900,93900,93900,93900,0
|
|
20230818,162900,7123500,93900,93900,93900,93900,0
|
|
20230818,162800,7123500,93900,93900,93900,93900,0
|
|
20230818,162700,7123500,93900,93900,93900,93900,0
|
|
20230818,162600,7123500,93900,93900,93900,93900,0
|
|
20230818,162500,7123500,93900,93900,93900,93900,0
|
|
20230818,162400,7123500,93900,93900,93900,93900,0
|
|
20230818,162300,7123500,93900,93900,93900,93900,0
|
|
20230818,162200,7123500,93900,93900,93900,93900,4
|
|
20230818,162100,7123500,93900,93900,93900,93900,0
|
|
20230818,162000,7123500,93900,93900,93900,93900,0
|
|
20230818,161900,7123500,93900,93900,93900,93900,0
|
|
20230818,161800,7123500,93900,93900,93900,93900,0
|
|
20230818,161700,7123500,93900,93900,93900,93900,0
|
|
20230818,161600,7123500,93900,93900,93900,93900,0
|
|
20230818,161500,7123500,93900,93900,93900,93900,0
|
|
20230818,161400,7123500,93900,93900,93900,93900,0
|
|
20230818,161300,7123500,93900,93900,93900,93900,0
|
|
20230818,161200,7123500,93900,93900,93900,93900,0
|
|
20230818,161100,7123500,93900,93900,93900,93900,0
|
|
20230818,161000,7123500,93900,93900,93900,93900,0
|
|
20230818,160900,7123500,93900,93900,93900,93900,0
|
|
20230818,160800,7123500,93900,93900,93900,93900,0
|
|
20230818,160700,7123500,93900,93900,93900,93900,0
|
|
20230818,160600,7123500,93900,93900,93900,93900,0
|
|
20230818,160500,7123500,93900,93900,93900,93900,0
|
|
20230818,160400,7123500,93900,93900,93900,93900,0
|
|
20230818,160300,7123500,93900,93900,93900,93900,0
|
|
20230818,160200,7123500,93900,93900,93900,93900,0
|
|
20230818,160100,7123500,93900,93900,93900,93900,0
|
|
20230818,160000,7123500,93900,93900,93900,93900,0
|
|
20230818,155900,7123500,93900,93900,93900,93900,0
|
|
20230818,155800,7123500,93900,93900,93900,93900,0
|
|
20230818,155700,7123500,93900,93900,93900,93900,0
|
|
20230818,155600,7123500,93900,93900,93900,93900,0
|
|
20230818,155500,7123500,93900,93900,93900,93900,0
|
|
20230818,155400,7123500,93900,93900,93900,93900,0
|
|
20230818,155300,7123500,93900,93900,93900,93900,0
|
|
20230818,155200,7123500,93900,93900,93900,93900,4
|
|
20230818,155100,7123500,93900,93900,93900,93900,0
|
|
20230818,155000,7123500,93900,93900,93900,93900,0
|
|
20230818,154900,7123500,93900,93900,93900,93900,0
|
|
20230818,154800,7123500,93900,93900,93900,93900,0
|
|
20230818,154700,7123500,93900,93900,93900,93900,0
|
|
20230818,154600,7123500,93900,93900,93900,93900,0
|
|
20230818,154500,7123500,93900,93900,93900,93900,0
|
|
20230818,154400,7123500,93900,93900,93900,93900,0
|
|
20230818,154300,7123500,93900,93900,93900,93900,0
|
|
20230818,154200,7123500,93900,93900,93900,93900,0
|
|
20230818,154100,7123500,93900,93900,93900,93900,0
|
|
20230818,154000,7123500,93900,93900,93900,93900,0
|
|
20230818,153900,7123500,93900,93900,93900,93900,0
|
|
20230818,153800,7123500,93900,93900,93900,93900,0
|
|
20230818,153700,7123500,93900,93900,93900,93900,0
|
|
20230818,153600,7123500,93900,93900,93900,93900,0
|
|
20230818,153500,7123500,93900,93900,93900,93900,0
|
|
20230818,153400,7123500,93900,93900,93900,93900,0
|
|
20230818,153300,7123500,93900,93900,93900,93900,0
|
|
20230818,153200,7123500,93900,93900,93900,93900,0
|
|
20230818,153100,7123500,93900,93900,93900,93900,0
|
|
20230818,153000,7123500,93900,93900,93900,93900,4
|
|
20230818,152900,6747900,93900,93900,93900,93900,0
|
|
20230818,152800,6747900,93900,93900,93900,93900,0
|
|
20230818,152700,6747900,93900,93900,93900,93900,0
|
|
20230818,152600,6747900,93900,93900,93900,93900,0
|
|
20230818,152500,6747900,93900,93900,93900,93900,0
|
|
20230818,152400,6747900,93900,93900,93900,93900,0
|
|
20230818,152300,6747900,93900,93900,93900,93900,0
|
|
20230818,152200,6747900,93900,93900,93900,93900,0
|
|
20230818,152100,6747900,93900,93900,93900,93900,0
|
|
20230818,152000,6747900,93900,93900,93900,93900,0
|
|
20230818,151900,6747900,93900,93900,93900,93900,1
|
|
20230818,151800,6654000,93500,93900,93900,93500,2
|
|
20230818,151700,6466600,93600,93600,93600,93600,0
|
|
20230818,151600,6466600,93600,93600,93600,93600,1
|
|
20230818,151500,6373000,93200,93200,93200,93200,0
|
|
20230818,151400,6373000,93200,93200,93200,93200,0
|
|
20230818,151300,6373000,93200,93200,93200,93200,0
|
|
20230818,151200,6373000,93200,93200,93200,93200,0
|
|
20230818,151100,6373000,93200,93200,93200,93200,0
|
|
20230818,151000,6373000,93200,93200,93200,93200,0
|
|
20230818,150900,6373000,93200,93200,93200,93200,0
|
|
20230818,150800,6373000,93200,93200,93200,93200,0
|
|
20230818,150700,6373000,93200,93200,93200,93200,0
|
|
20230818,150600,6373000,93200,93200,93200,93200,0
|
|
20230818,150500,6373000,93200,93200,93200,93200,0
|
|
20230818,150400,6373000,93200,93200,93200,93200,0
|
|
20230818,150300,6373000,93200,93200,93200,93200,0
|
|
20230818,150200,6373000,93200,93200,93200,93200,0
|
|
20230818,150100,6373000,93200,93200,93200,93200,1
|
|
20230818,150000,6279800,93200,93200,93200,93200,0
|
|
20230818,145900,6279800,93200,93200,93200,93200,0
|
|
20230818,145800,6279800,93200,93200,93200,93200,0
|
|
20230818,145700,6279800,93200,93200,93200,93200,0
|
|
20230818,145600,6279800,93200,93200,93200,93200,0
|
|
20230818,145500,6279800,93200,93200,93200,93200,0
|
|
20230818,145400,6279800,93200,93200,93200,93200,0
|
|
20230818,145300,6279800,93200,93200,93200,93200,0
|
|
20230818,145200,6279800,93200,93200,93200,93200,0
|
|
20230818,145100,6279800,93200,93200,93200,93200,0
|
|
20230818,145000,6279800,93200,93200,93200,93200,0
|
|
20230818,144900,6279800,93200,93200,93200,93200,0
|
|
20230818,144800,6279800,93200,93200,93200,93200,0
|
|
20230818,144700,6279800,93200,93200,93200,93200,0
|
|
20230818,144600,6279800,93200,93200,93200,93200,0
|
|
20230818,144500,6279800,93200,93200,93200,93200,0
|
|
20230818,144400,6279800,93200,93200,93200,93200,0
|
|
20230818,144300,6279800,93200,93200,93200,93200,0
|
|
20230818,144200,6279800,93200,93200,93200,93200,0
|
|
20230818,144100,6279800,93200,93200,93200,93200,0
|
|
20230818,144000,6279800,93200,93200,93200,93200,0
|
|
20230818,143900,6279800,93200,93200,93200,93200,0
|
|
20230818,143800,6279800,93200,93200,93200,93200,0
|
|
20230818,143700,6279800,93200,93200,93200,93200,0
|
|
20230818,143600,6279800,93200,93200,93200,93200,0
|
|
20230818,143500,6279800,93200,93200,93200,93200,0
|
|
20230818,143400,6279800,93200,93200,93200,93200,0
|
|
20230818,143300,6279800,93200,93200,93200,93200,0
|
|
20230818,143200,6279800,93200,93200,93200,93200,0
|
|
20230818,143100,6279800,93200,93200,93200,93200,0
|
|
20230818,143000,6279800,93200,93200,93200,93200,0
|
|
20230818,142900,6279800,93200,93200,93200,93200,0
|
|
20230818,142800,6279800,93200,93200,93200,93200,0
|
|
20230818,142700,6279800,93200,93200,93200,93200,0
|
|
20230818,142600,6279800,93200,93200,93200,93200,0
|
|
20230818,142500,6279800,93200,93200,93200,93200,0
|
|
20230818,142400,6279800,93200,93200,93200,93200,0
|
|
20230818,142300,6279800,93200,93200,93200,93200,0
|
|
20230818,142200,6279800,93200,93200,93200,93200,0
|
|
20230818,142100,6279800,93200,93200,93200,93200,0
|
|
20230818,142000,6279800,93200,93200,93200,93200,0
|
|
20230818,141900,6279800,93200,93200,93200,93200,0
|
|
20230818,141800,6279800,93200,93200,93200,93200,0
|
|
20230818,141700,6279800,93200,93200,93200,93200,0
|
|
20230818,141600,6279800,93200,93200,93200,93200,0
|
|
20230818,141500,6279800,93200,93200,93200,93200,0
|
|
20230818,141400,6279800,93200,93200,93200,93200,0
|
|
20230818,141300,6279800,93200,93200,93200,93200,0
|
|
20230818,141200,6279800,93200,93200,93200,93200,0
|
|
20230818,141100,6279800,93200,93200,93200,93200,0
|
|
20230818,141000,6279800,93200,93200,93200,93200,0
|
|
20230818,140900,6279800,93200,93200,93200,93200,0
|
|
20230818,140800,6279800,93200,93200,93200,93200,0
|
|
20230818,140700,6279800,93200,93200,93200,93200,0
|
|
20230818,140600,6279800,93200,93200,93200,93200,0
|
|
20230818,140500,6279800,93200,93200,93200,93200,0
|
|
20230818,140400,6279800,93200,93200,93200,93200,0
|
|
20230818,140300,6279800,93200,93200,93200,93200,0
|
|
20230818,140200,6279800,93200,93200,93200,93200,0
|
|
20230818,140100,6279800,93200,93200,93200,93200,0
|
|
20230818,140000,6279800,93200,93200,93200,93200,0
|
|
20230818,135900,6279800,93200,93200,93200,93200,0
|
|
20230818,135800,6279800,93200,93200,93200,93200,0
|
|
20230818,135700,6279800,93200,93200,93200,93200,0
|
|
20230818,135600,6279800,93200,93200,93200,93200,0
|
|
20230818,135500,6279800,93200,93200,93200,93200,0
|
|
20230818,135400,6279800,93200,93200,93200,93200,0
|
|
20230818,135300,6279800,93200,93200,93200,93200,0
|
|
20230818,135200,6279800,93200,93200,93200,93200,0
|
|
20230818,135100,6279800,93200,93200,93200,93200,0
|
|
20230818,135000,6279800,93200,93200,93200,93200,0
|
|
20230818,134900,6279800,93200,93200,93200,93200,0
|
|
20230818,134800,6279800,93200,93200,93200,93200,0
|
|
20230818,134700,6279800,93200,93200,93200,93200,0
|
|
20230818,134600,6279800,93200,93200,93200,93200,0
|
|
20230818,134500,6279800,93200,93200,93200,93200,0
|
|
20230818,134400,6279800,93200,93200,93200,93200,0
|
|
20230818,134300,6279800,93200,93200,93200,93200,0
|
|
20230818,134200,6279800,93200,93200,93200,93200,0
|
|
20230818,134100,6279800,93200,93200,93200,93200,0
|
|
20230818,134000,6279800,93200,93200,93200,93200,0
|
|
20230818,133900,6279800,93200,93200,93200,93200,0
|
|
20230818,133800,6279800,93200,93200,93200,93200,0
|
|
20230818,133700,6279800,93200,93200,93200,93200,0
|
|
20230818,133600,6279800,93200,93200,93200,93200,0
|
|
20230818,133500,6279800,93200,93200,93200,93200,0
|
|
20230818,133400,6279800,93200,93200,93200,93200,0
|
|
20230818,133300,6279800,93200,93200,93200,93200,0
|
|
20230818,133200,6279800,93200,93200,93200,93200,0
|
|
20230818,133100,6279800,93200,93200,93200,93200,0
|
|
20230818,133000,6279800,93200,93200,93200,93200,0
|
|
20230818,132900,6279800,93200,93200,93200,93200,0
|
|
20230818,132800,6279800,93200,93200,93200,93200,0
|
|
20230818,132700,6279800,93200,93200,93200,93200,0
|
|
20230818,132600,6279800,93200,93200,93200,93200,0
|
|
20230818,132500,6279800,93200,93200,93200,93200,1
|
|
20230818,132400,6186600,93200,93200,93200,93200,0
|
|
20230818,132300,6186600,93200,93200,93200,93200,0
|
|
20230818,132200,6186600,93200,93200,93200,93200,0
|
|
20230818,132100,6186600,93200,93200,93200,93200,0
|
|
20230818,132000,6186600,93200,93200,93200,93200,0
|
|
20230818,131900,6186600,93200,93200,93200,93200,1
|
|
20230818,131800,6093400,93200,93200,93200,93200,0
|
|
20230818,131700,6093400,93200,93200,93200,93200,0
|
|
20230818,131600,6093400,93200,93200,93200,93200,0
|
|
20230818,131500,6093400,93200,93200,93200,93200,0
|
|
20230818,131400,6093400,93200,93200,93200,93200,0
|
|
20230818,131300,6093400,93200,93200,93200,93200,0
|
|
20230818,131200,6093400,93200,93200,93200,93200,0
|
|
20230818,131100,6093400,93200,93200,93200,93200,0
|
|
20230818,131000,6093400,93200,93200,93200,93200,0
|
|
20230818,130900,6093400,93200,93200,93200,93200,0
|
|
20230818,130800,6093400,93200,93200,93200,93200,0
|
|
20230818,130700,6093400,93200,93200,93200,93200,0
|
|
20230818,130600,6093400,93200,93200,93200,93200,0
|
|
20230818,130500,6093400,93200,93200,93200,93200,0
|
|
20230818,130400,6093400,93200,93200,93200,93200,0
|
|
20230818,130300,6093400,93200,93200,93200,93200,0
|
|
20230818,130200,6093400,93200,93200,93200,93200,0
|
|
20230818,130100,6093400,93200,93200,93200,93200,0
|
|
20230818,130000,6093400,93200,93200,93200,93200,8
|
|
20230818,125900,5347800,93500,93500,93500,93500,0
|
|
20230818,125800,5347800,93500,93500,93500,93500,0
|
|
20230818,125700,5347800,93500,93500,93500,93500,0
|
|
20230818,125600,5347800,93500,93500,93500,93500,0
|
|
20230818,125500,5347800,93500,93500,93500,93500,0
|
|
20230818,125400,5347800,93500,93500,93500,93500,0
|
|
20230818,125300,5347800,93500,93500,93500,93500,0
|
|
20230818,125200,5347800,93500,93500,93500,93500,0
|
|
20230818,125100,5347800,93500,93500,93500,93500,12
|
|
20230818,125000,4225800,93500,93500,93500,93500,0
|
|
20230818,124900,4225800,93500,93500,93500,93500,0
|
|
20230818,124800,4225800,93500,93500,93500,93500,0
|
|
20230818,124700,4225800,93500,93500,93500,93500,0
|
|
20230818,124600,4225800,93500,93500,93500,93500,0
|
|
20230818,124500,4225800,93500,93500,93500,93500,0
|
|
20230818,124400,4225800,93500,93500,93500,93500,0
|
|
20230818,124300,4225800,93500,93500,93500,93500,0
|
|
20230818,124200,4225800,93500,93500,93500,93500,0
|
|
20230818,124100,4225800,93500,93500,93500,93500,0
|
|
20230818,124000,4225800,93500,93500,93500,93500,0
|
|
20230818,123900,4225800,93500,93500,93500,93500,0
|
|
20230818,123800,4225800,93500,93500,93500,93500,0
|
|
20230818,123700,4225800,93500,93500,93500,93500,0
|
|
20230818,123600,4225800,93500,93500,93500,93500,0
|
|
20230818,123500,4225800,93500,93500,93500,93500,0
|
|
20230818,123400,4225800,93500,93500,93500,93500,0
|
|
20230818,123300,4225800,93500,93500,93500,93500,0
|
|
20230818,123200,4225800,93500,93500,93500,93500,0
|
|
20230818,123100,4225800,93500,93500,93500,93500,0
|
|
20230818,123000,4225800,93500,93500,93500,93500,0
|
|
20230818,122900,4225800,93500,93500,93500,93500,0
|
|
20230818,122800,4225800,93500,93500,93500,93500,0
|
|
20230818,122700,4225800,93500,93500,93500,93500,0
|
|
20230818,122600,4225800,93500,93500,93500,93500,0
|
|
20230818,122500,4225800,93500,93500,93500,93500,0
|
|
20230818,122400,4225800,93500,93500,93500,93500,0
|
|
20230818,122300,4225800,93500,93500,93500,93500,0
|
|
20230818,122200,4225800,93500,93500,93500,93500,0
|
|
20230818,122100,4225800,93500,93500,93500,93500,0
|
|
20230818,122000,4225800,93500,93500,93500,93500,0
|
|
20230818,121900,4225800,93500,93500,93500,93500,0
|
|
20230818,121800,4225800,93500,93500,93500,93500,0
|
|
20230818,121700,4225800,93500,93500,93500,93500,0
|
|
20230818,121600,4225800,93500,93500,93500,93500,0
|
|
20230818,121500,4225800,93500,93500,93500,93500,0
|
|
20230818,121400,4225800,93500,93500,93500,93500,0
|
|
20230818,121300,4225800,93500,93500,93500,93500,0
|
|
20230818,121200,4225800,93500,93500,93500,93500,0
|
|
20230818,121100,4225800,93500,93500,93500,93500,0
|
|
20230818,121000,4225800,93500,93500,93500,93500,0
|
|
20230818,120900,4225800,93500,93500,93500,93500,0
|
|
20230818,120800,4225800,93500,93500,93500,93500,6
|
|
20230818,120700,3664800,93900,93900,93900,93900,0
|
|
20230818,120600,3664800,93900,93900,93900,93900,0
|
|
20230818,120500,3664800,93900,93900,93900,93900,0
|
|
20230818,120400,3664800,93900,93900,93900,93900,0
|
|
20230818,120300,3664800,93900,93900,93900,93900,0
|
|
20230818,120200,3664800,93900,93900,93900,93900,0
|
|
20230818,120100,3664800,93900,93900,93900,93900,0
|
|
20230818,120000,3664800,93900,93900,93900,93900,0
|
|
20230818,115900,3664800,93900,93900,93900,93900,0
|
|
20230818,115800,3664800,93900,93900,93900,93900,0
|
|
20230818,115700,3664800,93900,93900,93900,93900,0
|
|
20230818,115600,3664800,93900,93900,93900,93900,0
|
|
20230818,115500,3664800,93900,93900,93900,93900,0
|
|
20230818,115400,3664800,93900,93900,93900,93900,0
|
|
20230818,115300,3664800,93900,93900,93900,93900,0
|
|
20230818,115200,3664800,93900,93900,93900,93900,0
|
|
20230818,115100,3664800,93900,93900,93900,93900,0
|
|
20230818,115000,3664800,93900,93900,93900,93900,0
|
|
20230818,114900,3664800,93900,93900,93900,93900,0
|
|
20230818,114800,3664800,93900,93900,93900,93900,0
|
|
20230818,114700,3664800,93900,93900,93900,93900,0
|
|
20230818,114600,3664800,93900,93900,93900,93900,0
|
|
20230818,114500,3664800,93900,93900,93900,93900,0
|
|
20230818,114400,3664800,93900,93900,93900,93900,0
|
|
20230818,114300,3664800,93900,93900,93900,93900,0
|
|
20230818,114200,3664800,93900,93900,93900,93900,0
|
|
20230818,114100,3664800,93900,93900,93900,93900,0
|
|
20230818,114000,3664800,93900,93900,93900,93900,0
|
|
20230818,113900,3664800,93900,93900,93900,93900,0
|
|
20230818,113800,3664800,93900,93900,93900,93900,0
|
|
20230818,113700,3664800,93900,93900,93900,93900,0
|
|
20230818,113600,3664800,93900,93900,93900,93900,0
|
|
20230818,113500,3664800,93900,93900,93900,93900,0
|
|
20230818,113400,3664800,93900,93900,93900,93900,0
|
|
20230818,113300,3664800,93900,93900,93900,93900,0
|
|
20230818,113200,3664800,93900,93900,93900,93900,0
|
|
20230818,113100,3664800,93900,93900,93900,93900,0
|
|
20230818,113000,3664800,93900,93900,93900,93900,0
|
|
20230818,112900,3664800,93900,93900,93900,93900,0
|
|
20230818,112800,3664800,93900,93900,93900,93900,0
|
|
20230818,112700,3664800,93900,93900,93900,93900,0
|
|
20230818,112600,3664800,93900,93900,93900,93900,0
|
|
20230818,112500,3664800,93900,93900,93900,93900,0
|
|
20230818,112400,3664800,93900,93900,93900,93900,0
|
|
20230818,112300,3664800,93900,93900,93900,93900,0
|
|
20230818,112200,3664800,93900,93900,93900,93900,0
|
|
20230818,112100,3664800,93900,93900,93900,93900,0
|
|
20230818,112000,3664800,93900,93900,93900,93900,0
|
|
20230818,111900,3664800,93900,93900,93900,93900,0
|
|
20230818,111800,3664800,93900,93900,93900,93900,0
|
|
20230818,111700,3664800,93900,93900,93900,93900,0
|
|
20230818,111600,3664800,93900,93900,93900,93900,0
|
|
20230818,111500,3664800,93900,93900,93900,93900,0
|
|
20230818,111400,3664800,93900,93900,93900,93900,0
|
|
20230818,111300,3664800,93900,93900,93900,93900,0
|
|
20230818,111200,3664800,93900,93900,93900,93900,0
|
|
20230818,111100,3664800,93900,93900,93900,93900,0
|
|
20230818,111000,3664800,93900,93900,93900,93900,0
|
|
20230818,110900,3664800,93900,93900,93900,93900,0
|
|
20230818,110800,3664800,93900,93900,93900,93900,0
|
|
20230818,110700,3664800,93900,93900,93900,93900,0
|
|
20230818,110600,3664800,93900,93900,93900,93900,0
|
|
20230818,110500,3664800,93900,93900,93900,93900,0
|
|
20230818,110400,3664800,93900,93900,93900,93900,0
|
|
20230818,110300,3664800,93900,93900,93900,93900,0
|
|
20230818,110200,3664800,93900,93900,93900,93900,0
|
|
20230818,110100,3664800,93900,93900,93900,93900,0
|
|
20230818,110000,3664800,93900,93900,93900,93900,0
|
|
20230818,105900,3664800,93900,93900,93900,93900,0
|
|
20230818,105800,3664800,93900,93900,93900,93900,0
|
|
20230818,105700,3664800,93900,93900,93900,93900,0
|
|
20230818,105600,3664800,93900,93900,93900,93900,0
|
|
20230818,105500,3664800,93900,93900,93900,93900,0
|
|
20230818,105400,3664800,93900,93900,93900,93900,0
|
|
20230818,105300,3664800,93900,93900,93900,93900,0
|
|
20230818,105200,3664800,93900,93900,93900,93900,0
|
|
20230818,105100,3664800,93900,93900,93900,93900,0
|
|
20230818,105000,3664800,93900,93900,93900,93900,0
|
|
20230818,104900,3664800,93900,93900,93900,93900,0
|
|
20230818,104800,3664800,93900,93900,93900,93900,0
|
|
20230818,104700,3664800,93900,93900,93900,93900,0
|
|
20230818,104600,3664800,93900,93900,93900,93900,0
|
|
20230818,104500,3664800,93900,93900,93900,93900,0
|
|
20230818,104400,3664800,93900,93900,93900,93900,0
|
|
20230818,104300,3664800,93900,93900,93900,93900,0
|
|
20230818,104200,3664800,93900,93900,93900,93900,0
|
|
20230818,104100,3664800,93900,93900,93900,93900,0
|
|
20230818,104000,3664800,93900,93900,93900,93900,0
|
|
20230818,103900,3664800,93900,93900,93900,93900,0
|
|
20230818,103800,3664800,93900,93900,93900,93900,0
|
|
20230818,103700,3664800,93900,93900,93900,93900,0
|
|
20230818,103600,3664800,93900,93900,93900,93900,0
|
|
20230818,103500,3664800,93900,93900,93900,93900,0
|
|
20230818,103400,3664800,93900,93900,93900,93900,0
|
|
20230818,103300,3664800,93900,93900,93900,93900,0
|
|
20230818,103200,3664800,93900,93900,93900,93900,0
|
|
20230818,103100,3664800,93900,93900,93900,93900,0
|
|
20230818,103000,3664800,93900,93900,93900,93900,0
|
|
20230818,102900,3664800,93900,93900,93900,93900,0
|
|
20230818,102800,3664800,93900,93900,93900,93900,0
|
|
20230818,102700,3664800,93900,93900,93900,93900,0
|
|
20230818,102600,3664800,93900,93900,93900,93900,0
|
|
20230818,102500,3664800,93900,93900,93900,93900,0
|
|
20230818,102400,3664800,93900,93900,93900,93900,0
|
|
20230818,102300,3664800,93900,93900,93900,93900,0
|
|
20230818,102200,3664800,93900,93900,93900,93900,0
|
|
20230818,102100,3664800,93900,93900,93900,93900,0
|
|
20230818,102000,3664800,93900,93900,93900,93900,0
|
|
20230818,101900,3664800,93900,93900,93900,93900,0
|
|
20230818,101800,3664800,93900,93900,93900,93900,0
|
|
20230818,101700,3664800,93900,93900,93900,93900,0
|
|
20230818,101600,3664800,93900,93900,93900,93900,0
|
|
20230818,101500,3664800,93900,93900,93900,93900,0
|
|
20230818,101400,3664800,93900,93900,93900,93900,0
|
|
20230818,101300,3664800,93900,93900,93900,93900,0
|
|
20230818,101200,3664800,93900,93900,93900,93900,0
|
|
20230818,101100,3664800,93900,93900,93900,93900,0
|
|
20230818,101000,3664800,93900,93900,93900,93900,0
|
|
20230818,100900,3664800,93900,93900,93900,93900,0
|
|
20230818,100800,3664800,93900,93900,93900,93900,0
|
|
20230818,100700,3664800,93900,93900,93900,93900,0
|
|
20230818,100600,3664800,93900,93900,93900,93900,0
|
|
20230818,100500,3664800,93900,93900,93900,93900,0
|
|
20230818,100400,3664800,93900,93900,93900,93900,0
|
|
20230818,100300,3664800,93900,93900,93900,93900,0
|
|
20230818,100200,3664800,93900,93900,93900,93900,0
|
|
20230818,100100,3664800,93900,93900,93900,93900,0
|
|
20230818,100000,3664800,93900,93900,93900,93900,0
|
|
20230818,095900,3664800,93900,93900,93900,93900,0
|
|
20230818,095800,3664800,93900,93900,93900,93900,0
|
|
20230818,095700,3664800,93900,93900,93900,93900,0
|
|
20230818,095600,3664800,93900,93900,93900,93900,0
|
|
20230818,095500,3664800,93900,93900,93900,93900,0
|
|
20230818,095400,3664800,93900,93900,93900,93900,0
|
|
20230818,095300,3664800,93900,93900,93900,93900,0
|
|
20230818,095200,3664800,93900,93900,93900,93900,0
|
|
20230818,095100,3664800,93900,93900,93900,93900,0
|
|
20230818,095000,3664800,93900,93900,93900,93900,0
|
|
20230818,094900,3664800,93900,93900,93900,93900,0
|
|
20230818,094800,3664800,93900,93900,93900,93900,0
|
|
20230818,094700,3664800,93900,93900,93900,93900,0
|
|
20230818,094600,3664800,93900,93900,93900,93900,0
|
|
20230818,094500,3664800,93900,93900,93900,93900,0
|
|
20230818,094400,3664800,93900,93900,93900,93900,0
|
|
20230818,094300,3664800,93900,93900,93900,93900,0
|
|
20230818,094200,3664800,93900,93900,93900,93900,0
|
|
20230818,094100,3664800,93900,93900,93900,93900,0
|
|
20230818,094000,3664800,93900,93900,93900,93900,0
|
|
20230818,093900,3664800,93900,93900,93900,93900,0
|
|
20230818,093800,3664800,93900,93900,93900,93900,0
|
|
20230818,093700,3664800,93900,93900,93900,93900,0
|
|
20230818,093600,3664800,93900,93900,93900,93900,0
|
|
20230818,093500,3664800,93900,93900,93900,93900,0
|
|
20230818,093400,3664800,93900,93900,93900,93900,0
|
|
20230818,093300,3664800,93900,93900,93900,93900,0
|
|
20230818,093200,3664800,93900,93900,93900,93900,0
|
|
20230818,093100,3664800,93900,93900,93900,93900,0
|
|
20230818,093000,3664800,93900,93900,93900,93900,0
|
|
20230818,092900,3664800,93900,93900,93900,93900,0
|
|
20230818,092800,3664800,93900,93800,93900,93800,2
|
|
20230818,092700,3477100,93500,93500,93500,93500,0
|
|
20230818,092600,3477100,93500,93500,93500,93500,2
|
|
20230818,092500,3290100,94100,94100,94100,94100,0
|
|
20230818,092400,3290100,94100,94100,94100,94100,0
|
|
20230818,092300,3290100,94100,94100,94100,94100,0
|
|
20230818,092200,3290100,94100,94100,94100,94100,0
|
|
20230818,092100,3290100,94100,94100,94100,94100,0
|
|
20230818,092000,3290100,94100,94100,94100,94100,0
|
|
20230818,091900,3290100,94100,94100,94100,94100,0
|
|
20230818,091800,3290100,94100,94100,94100,94100,0
|
|
20230818,091700,3290100,94100,94100,94100,94100,0
|
|
20230818,091600,3290100,94100,94100,94100,94100,0
|
|
20230818,091500,3290100,94100,94100,94100,94100,0
|
|
20230818,091400,3290100,94100,94100,94100,94100,0
|
|
20230818,091300,3290100,94100,94100,94100,94100,0
|
|
20230818,091200,3290100,94100,94100,94100,94100,0
|
|
20230818,091100,3290100,94100,94100,94100,94100,0
|
|
20230818,091000,3290100,94100,94100,94100,94100,0
|
|
20230818,090900,3290100,94100,94100,94100,94100,0
|
|
20230818,090800,3290100,94100,94100,94100,94100,0
|
|
20230818,090700,3290100,94100,94100,94100,94100,0
|
|
20230818,090600,3290100,94100,94100,94100,94100,0
|
|
20230818,090500,3290100,94100,94100,94100,94100,0
|
|
20230818,090400,3290100,94100,94100,94100,94100,0
|
|
20230818,090300,3290100,94100,94100,94100,94100,0
|
|
20230818,090200,3290100,94100,94100,94100,94100,0
|
|
20230818,090100,3290100,94100,94000,94100,94000,34
|
|
20230818,090000,94000,94000,94000,94000,94000,1
|