675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201200,31579980,12230,12230,12230,12230,30
|
|
20230817,201100,31579980,12230,12230,12230,12230,0
|
|
20230817,201000,31579980,12230,12230,12230,12230,0
|
|
20230817,200900,31579980,12230,12230,12230,12230,0
|
|
20230817,200800,31579980,12230,12230,12230,12230,0
|
|
20230817,200700,31579980,12230,12230,12230,12230,0
|
|
20230817,200600,31579980,12230,12230,12230,12230,0
|
|
20230817,200500,31579980,12230,12230,12230,12230,0
|
|
20230817,200400,31579980,12230,12230,12230,12230,0
|
|
20230817,200300,31579980,12230,12230,12230,12230,0
|
|
20230817,200200,31579980,12230,12230,12230,12230,0
|
|
20230817,200100,31579980,12230,12230,12230,12230,0
|
|
20230817,200000,31579980,12230,12230,12230,12230,0
|
|
20230817,195900,31579980,12230,12230,12230,12230,0
|
|
20230817,195800,31579980,12230,12230,12230,12230,0
|
|
20230817,195700,31579980,12230,12230,12230,12230,0
|
|
20230817,195600,31579980,12230,12230,12230,12230,0
|
|
20230817,195500,31579980,12230,12230,12230,12230,0
|
|
20230817,195400,31579980,12230,12230,12230,12230,0
|
|
20230817,195300,31579980,12230,12230,12230,12230,0
|
|
20230817,195200,31579980,12230,12230,12230,12230,0
|
|
20230817,195100,31579980,12230,12230,12230,12230,0
|
|
20230817,195000,31579980,12230,12230,12230,12230,0
|
|
20230817,194900,31579980,12230,12230,12230,12230,0
|
|
20230817,194800,31579980,12230,12230,12230,12230,0
|
|
20230817,194700,31579980,12230,12230,12230,12230,0
|
|
20230817,194600,31579980,12230,12230,12230,12230,0
|
|
20230817,194500,31579980,12230,12230,12230,12230,0
|
|
20230817,194400,31579980,12230,12230,12230,12230,0
|
|
20230817,194300,31579980,12230,12230,12230,12230,0
|
|
20230817,194200,31579980,12230,12230,12230,12230,30
|
|
20230817,194100,31579980,12230,12230,12230,12230,0
|
|
20230817,194000,31579980,12230,12230,12230,12230,0
|
|
20230817,193900,31579980,12230,12230,12230,12230,0
|
|
20230817,193800,31579980,12230,12230,12230,12230,0
|
|
20230817,193700,31579980,12230,12230,12230,12230,0
|
|
20230817,193600,31579980,12230,12230,12230,12230,0
|
|
20230817,193500,31579980,12230,12230,12230,12230,0
|
|
20230817,193400,31579980,12230,12230,12230,12230,0
|
|
20230817,193300,31579980,12230,12230,12230,12230,0
|
|
20230817,193200,31579980,12230,12230,12230,12230,0
|
|
20230817,193100,31579980,12230,12230,12230,12230,0
|
|
20230817,193000,31579980,12230,12230,12230,12230,0
|
|
20230817,192900,31579980,12230,12230,12230,12230,0
|
|
20230817,192800,31579980,12230,12230,12230,12230,0
|
|
20230817,192700,31579980,12230,12230,12230,12230,0
|
|
20230817,192600,31579980,12230,12230,12230,12230,0
|
|
20230817,192500,31579980,12230,12230,12230,12230,0
|
|
20230817,192400,31579980,12230,12230,12230,12230,0
|
|
20230817,192300,31579980,12230,12230,12230,12230,0
|
|
20230817,192200,31579980,12230,12230,12230,12230,0
|
|
20230817,192100,31579980,12230,12230,12230,12230,0
|
|
20230817,192000,31579980,12230,12230,12230,12230,0
|
|
20230817,191900,31579980,12230,12230,12230,12230,0
|
|
20230817,191800,31579980,12230,12230,12230,12230,0
|
|
20230817,191700,31579980,12230,12230,12230,12230,0
|
|
20230817,191600,31579980,12230,12230,12230,12230,0
|
|
20230817,191500,31579980,12230,12230,12230,12230,0
|
|
20230817,191400,31579980,12230,12230,12230,12230,0
|
|
20230817,191300,31579980,12230,12230,12230,12230,0
|
|
20230817,191200,31579980,12230,12230,12230,12230,30
|
|
20230817,191100,31579980,12230,12230,12230,12230,0
|
|
20230817,191000,31579980,12230,12230,12230,12230,0
|
|
20230817,190900,31579980,12230,12230,12230,12230,0
|
|
20230817,190800,31579980,12230,12230,12230,12230,0
|
|
20230817,190700,31579980,12230,12230,12230,12230,0
|
|
20230817,190600,31579980,12230,12230,12230,12230,0
|
|
20230817,190500,31579980,12230,12230,12230,12230,0
|
|
20230817,190400,31579980,12230,12230,12230,12230,0
|
|
20230817,190300,31579980,12230,12230,12230,12230,0
|
|
20230817,190200,31579980,12230,12230,12230,12230,0
|
|
20230817,190100,31579980,12230,12230,12230,12230,0
|
|
20230817,190000,31579980,12230,12230,12230,12230,0
|
|
20230817,185900,31579980,12230,12230,12230,12230,0
|
|
20230817,185800,31579980,12230,12230,12230,12230,0
|
|
20230817,185700,31579980,12230,12230,12230,12230,0
|
|
20230817,185600,31579980,12230,12230,12230,12230,0
|
|
20230817,185500,31579980,12230,12230,12230,12230,0
|
|
20230817,185400,31579980,12230,12230,12230,12230,0
|
|
20230817,185300,31579980,12230,12230,12230,12230,0
|
|
20230817,185200,31579980,12230,12230,12230,12230,0
|
|
20230817,185100,31579980,12230,12230,12230,12230,0
|
|
20230817,185000,31579980,12230,12230,12230,12230,0
|
|
20230817,184900,31579980,12230,12230,12230,12230,0
|
|
20230817,184800,31579980,12230,12230,12230,12230,0
|
|
20230817,184700,31579980,12230,12230,12230,12230,0
|
|
20230817,184600,31579980,12230,12230,12230,12230,0
|
|
20230817,184500,31579980,12230,12230,12230,12230,0
|
|
20230817,184400,31579980,12230,12230,12230,12230,0
|
|
20230817,184300,31579980,12230,12230,12230,12230,0
|
|
20230817,184200,31579980,12230,12230,12230,12230,30
|
|
20230817,184100,31579980,12230,12230,12230,12230,0
|
|
20230817,184000,31579980,12230,12230,12230,12230,0
|
|
20230817,183900,31579980,12230,12230,12230,12230,0
|
|
20230817,183800,31579980,12230,12230,12230,12230,0
|
|
20230817,183700,31579980,12230,12230,12230,12230,0
|
|
20230817,183600,31579980,12230,12230,12230,12230,0
|
|
20230817,183500,31579980,12230,12230,12230,12230,0
|
|
20230817,183400,31579980,12230,12230,12230,12230,0
|
|
20230817,183300,31579980,12230,12230,12230,12230,0
|
|
20230817,183200,31579980,12230,12230,12230,12230,0
|
|
20230817,183100,31579980,12230,12230,12230,12230,0
|
|
20230817,183000,31579980,12230,12230,12230,12230,0
|
|
20230817,182900,31579980,12230,12230,12230,12230,0
|
|
20230817,182800,31579980,12230,12230,12230,12230,0
|
|
20230817,182700,31579980,12230,12230,12230,12230,0
|
|
20230817,182600,31579980,12230,12230,12230,12230,0
|
|
20230817,182500,31579980,12230,12230,12230,12230,0
|
|
20230817,182400,31579980,12230,12230,12230,12230,0
|
|
20230817,182300,31579980,12230,12230,12230,12230,0
|
|
20230817,182200,31579980,12230,12230,12230,12230,0
|
|
20230817,182100,31579980,12230,12230,12230,12230,0
|
|
20230817,182000,31579980,12230,12230,12230,12230,0
|
|
20230817,181900,31579980,12230,12230,12230,12230,0
|
|
20230817,181800,31579980,12230,12230,12230,12230,0
|
|
20230817,181700,31579980,12230,12230,12230,12230,0
|
|
20230817,181600,31579980,12230,12230,12230,12230,0
|
|
20230817,181500,31579980,12230,12230,12230,12230,0
|
|
20230817,181400,31579980,12230,12230,12230,12230,0
|
|
20230817,181300,31579980,12230,12230,12230,12230,0
|
|
20230817,181200,31579980,12230,12230,12230,12230,30
|
|
20230817,181100,31579980,12230,12230,12230,12230,0
|
|
20230817,181000,31579980,12230,12230,12230,12230,0
|
|
20230817,180900,31579980,12230,12230,12230,12230,0
|
|
20230817,180800,31579980,12230,12230,12230,12230,0
|
|
20230817,180700,31579980,12230,12230,12230,12230,0
|
|
20230817,180600,31579980,12230,12230,12230,12230,0
|
|
20230817,180500,31579980,12230,12230,12230,12230,0
|
|
20230817,180400,31579980,12230,12230,12230,12230,0
|
|
20230817,180300,31579980,12230,12230,12230,12230,0
|
|
20230817,180200,31579980,12230,12230,12230,12230,0
|
|
20230817,180100,31579980,12230,12230,12230,12230,0
|
|
20230817,180000,31579980,12230,12230,12230,12230,0
|
|
20230817,175900,31579980,12230,12230,12230,12230,0
|
|
20230817,175800,31579980,12230,12230,12230,12230,0
|
|
20230817,175700,31579980,12230,12230,12230,12230,0
|
|
20230817,175600,31579980,12230,12230,12230,12230,0
|
|
20230817,175500,31579980,12230,12230,12230,12230,0
|
|
20230817,175400,31579980,12230,12230,12230,12230,0
|
|
20230817,175300,31579980,12230,12230,12230,12230,0
|
|
20230817,175200,31579980,12230,12230,12230,12230,0
|
|
20230817,175100,31579980,12230,12230,12230,12230,0
|
|
20230817,175000,31579980,12230,12230,12230,12230,0
|
|
20230817,174900,31579980,12230,12230,12230,12230,0
|
|
20230817,174800,31579980,12230,12230,12230,12230,0
|
|
20230817,174700,31579980,12230,12230,12230,12230,0
|
|
20230817,174600,31579980,12230,12230,12230,12230,0
|
|
20230817,174500,31579980,12230,12230,12230,12230,0
|
|
20230817,174400,31579980,12230,12230,12230,12230,0
|
|
20230817,174300,31579980,12230,12230,12230,12230,0
|
|
20230817,174200,31579980,12230,12230,12230,12230,30
|
|
20230817,174100,31579980,12230,12230,12230,12230,0
|
|
20230817,174000,31579980,12230,12230,12230,12230,0
|
|
20230817,173900,31579980,12230,12230,12230,12230,0
|
|
20230817,173800,31579980,12230,12230,12230,12230,0
|
|
20230817,173700,31579980,12230,12230,12230,12230,0
|
|
20230817,173600,31579980,12230,12230,12230,12230,0
|
|
20230817,173500,31579980,12230,12230,12230,12230,0
|
|
20230817,173400,31579980,12230,12230,12230,12230,0
|
|
20230817,173300,31579980,12230,12230,12230,12230,0
|
|
20230817,173200,31579980,12230,12230,12230,12230,0
|
|
20230817,173100,31579980,12230,12230,12230,12230,0
|
|
20230817,173000,31579980,12230,12230,12230,12230,0
|
|
20230817,172900,31579980,12230,12230,12230,12230,0
|
|
20230817,172800,31579980,12230,12230,12230,12230,0
|
|
20230817,172700,31579980,12230,12230,12230,12230,0
|
|
20230817,172600,31579980,12230,12230,12230,12230,0
|
|
20230817,172500,31579980,12230,12230,12230,12230,0
|
|
20230817,172400,31579980,12230,12230,12230,12230,0
|
|
20230817,172300,31579980,12230,12230,12230,12230,0
|
|
20230817,172200,31579980,12230,12230,12230,12230,0
|
|
20230817,172100,31579980,12230,12230,12230,12230,0
|
|
20230817,172000,31579980,12230,12230,12230,12230,0
|
|
20230817,171900,31579980,12230,12230,12230,12230,0
|
|
20230817,171800,31579980,12230,12230,12230,12230,0
|
|
20230817,171700,31579980,12230,12230,12230,12230,0
|
|
20230817,171600,31579980,12230,12230,12230,12230,0
|
|
20230817,171500,31579980,12230,12230,12230,12230,0
|
|
20230817,171400,31579980,12230,12230,12230,12230,0
|
|
20230817,171300,31579980,12230,12230,12230,12230,0
|
|
20230817,171200,31579980,12230,12230,12230,12230,30
|
|
20230817,171100,31579980,12230,12230,12230,12230,0
|
|
20230817,171000,31579980,12230,12230,12230,12230,0
|
|
20230817,170900,31579980,12230,12230,12230,12230,0
|
|
20230817,170800,31579980,12230,12230,12230,12230,0
|
|
20230817,170700,31579980,12230,12230,12230,12230,0
|
|
20230817,170600,31579980,12230,12230,12230,12230,0
|
|
20230817,170500,31579980,12230,12230,12230,12230,0
|
|
20230817,170400,31579980,12230,12230,12230,12230,0
|
|
20230817,170300,31579980,12230,12230,12230,12230,0
|
|
20230817,170200,31579980,12230,12230,12230,12230,0
|
|
20230817,170100,31579980,12230,12230,12230,12230,0
|
|
20230817,170000,31579980,12230,12230,12230,12230,0
|
|
20230817,165900,31579980,12230,12230,12230,12230,0
|
|
20230817,165800,31579980,12230,12230,12230,12230,0
|
|
20230817,165700,31579980,12230,12230,12230,12230,0
|
|
20230817,165600,31579980,12230,12230,12230,12230,0
|
|
20230817,165500,31579980,12230,12230,12230,12230,0
|
|
20230817,165400,31579980,12230,12230,12230,12230,0
|
|
20230817,165300,31579980,12230,12230,12230,12230,0
|
|
20230817,165200,31579980,12230,12230,12230,12230,0
|
|
20230817,165100,31579980,12230,12230,12230,12230,0
|
|
20230817,165000,31579980,12230,12230,12230,12230,0
|
|
20230817,164900,31579980,12230,12230,12230,12230,0
|
|
20230817,164800,31579980,12230,12230,12230,12230,0
|
|
20230817,164700,31579980,12230,12230,12230,12230,0
|
|
20230817,164600,31579980,12230,12230,12230,12230,0
|
|
20230817,164500,31579980,12230,12230,12230,12230,0
|
|
20230817,164400,31579980,12230,12230,12230,12230,0
|
|
20230817,164300,31579980,12230,12230,12230,12230,0
|
|
20230817,164200,31579980,12230,12230,12230,12230,30
|
|
20230817,164100,31579980,12230,12230,12230,12230,0
|
|
20230817,164000,31579980,12230,12230,12230,12230,0
|
|
20230817,163900,31579980,12230,12230,12230,12230,0
|
|
20230817,163800,31579980,12230,12230,12230,12230,0
|
|
20230817,163700,31579980,12230,12230,12230,12230,0
|
|
20230817,163600,31579980,12230,12230,12230,12230,0
|
|
20230817,163500,31579980,12230,12230,12230,12230,0
|
|
20230817,163400,31579980,12230,12230,12230,12230,0
|
|
20230817,163300,31579980,12230,12230,12230,12230,0
|
|
20230817,163200,31579980,12230,12230,12230,12230,0
|
|
20230817,163100,31579980,12230,12230,12230,12230,0
|
|
20230817,163000,31579980,12230,12230,12230,12230,0
|
|
20230817,162900,31579980,12230,12230,12230,12230,0
|
|
20230817,162800,31579980,12230,12230,12230,12230,0
|
|
20230817,162700,31579980,12230,12230,12230,12230,0
|
|
20230817,162600,31579980,12230,12230,12230,12230,0
|
|
20230817,162500,31579980,12230,12230,12230,12230,0
|
|
20230817,162400,31579980,12230,12230,12230,12230,0
|
|
20230817,162300,31579980,12230,12230,12230,12230,0
|
|
20230817,162200,31579980,12230,12230,12230,12230,0
|
|
20230817,162100,31579980,12230,12230,12230,12230,0
|
|
20230817,162000,31579980,12230,12230,12230,12230,0
|
|
20230817,161900,31579980,12230,12230,12230,12230,0
|
|
20230817,161800,31579980,12230,12230,12230,12230,0
|
|
20230817,161700,31579980,12230,12230,12230,12230,0
|
|
20230817,161600,31579980,12230,12230,12230,12230,0
|
|
20230817,161500,31579980,12230,12230,12230,12230,0
|
|
20230817,161400,31579980,12230,12230,12230,12230,0
|
|
20230817,161300,31579980,12230,12230,12230,12230,0
|
|
20230817,161200,31579980,12230,12230,12230,12230,30
|
|
20230817,161100,31579980,12230,12230,12230,12230,0
|
|
20230817,161000,31579980,12230,12230,12230,12230,0
|
|
20230817,160900,31579980,12230,12230,12230,12230,0
|
|
20230817,160800,31579980,12230,12230,12230,12230,0
|
|
20230817,160700,31579980,12230,12230,12230,12230,0
|
|
20230817,160600,31579980,12230,12230,12230,12230,0
|
|
20230817,160500,31579980,12230,12230,12230,12230,0
|
|
20230817,160400,31579980,12230,12230,12230,12230,0
|
|
20230817,160300,31579980,12230,12230,12230,12230,0
|
|
20230817,160200,31579980,12230,12230,12230,12230,0
|
|
20230817,160100,31579980,12230,12230,12230,12230,0
|
|
20230817,160000,31579980,12230,12230,12230,12230,0
|
|
20230817,155900,31579980,12230,12230,12230,12230,0
|
|
20230817,155800,31579980,12230,12230,12230,12230,0
|
|
20230817,155700,31579980,12230,12230,12230,12230,0
|
|
20230817,155600,31579980,12230,12230,12230,12230,0
|
|
20230817,155500,31579980,12230,12230,12230,12230,0
|
|
20230817,155400,31579980,12230,12230,12230,12230,0
|
|
20230817,155300,31579980,12230,12230,12230,12230,0
|
|
20230817,155200,31579980,12230,12230,12230,12230,0
|
|
20230817,155100,31579980,12230,12230,12230,12230,0
|
|
20230817,155000,31579980,12230,12230,12230,12230,0
|
|
20230817,154900,31579980,12230,12230,12230,12230,0
|
|
20230817,154800,31579980,12230,12230,12230,12230,0
|
|
20230817,154700,31579980,12230,12230,12230,12230,0
|
|
20230817,154600,31579980,12230,12230,12230,12230,0
|
|
20230817,154500,31579980,12230,12230,12230,12230,0
|
|
20230817,154400,31579980,12230,12230,12230,12230,0
|
|
20230817,154300,31579980,12230,12230,12230,12230,0
|
|
20230817,154200,31579980,12230,12230,12230,12230,30
|
|
20230817,154100,31579980,12230,12230,12230,12230,0
|
|
20230817,154000,31579980,12230,12230,12230,12230,0
|
|
20230817,153900,31579980,12230,12230,12230,12230,0
|
|
20230817,153800,31579980,12230,12230,12230,12230,0
|
|
20230817,153700,31579980,12230,12230,12230,12230,0
|
|
20230817,153600,31579980,12230,12230,12230,12230,0
|
|
20230817,153500,31579980,12230,12230,12230,12230,0
|
|
20230817,153400,31579980,12230,12230,12230,12230,0
|
|
20230817,153300,31579980,12230,12230,12230,12230,0
|
|
20230817,153200,31579980,12230,12230,12230,12230,0
|
|
20230817,153100,31579980,12230,12230,12230,12230,0
|
|
20230817,153000,31579980,12230,12230,12230,12230,0
|
|
20230817,152900,31579980,12230,12230,12230,12230,0
|
|
20230817,152800,31579980,12230,12230,12230,12230,0
|
|
20230817,152700,31579980,12230,12230,12230,12230,0
|
|
20230817,152600,31579980,12230,12230,12230,12230,0
|
|
20230817,152500,31579980,12230,12230,12230,12230,0
|
|
20230817,152400,31579980,12230,12230,12230,12230,0
|
|
20230817,152300,31579980,12230,12230,12230,12230,0
|
|
20230817,152200,31579980,12230,12230,12230,12230,0
|
|
20230817,152100,31579980,12230,12230,12230,12230,0
|
|
20230817,152000,31579980,12230,12230,12230,12230,0
|
|
20230817,151900,31579980,12230,12230,12230,12230,0
|
|
20230817,151800,31579980,12230,12230,12230,12230,0
|
|
20230817,151700,31579980,12230,12230,12230,12230,0
|
|
20230817,151600,31579980,12230,12230,12230,12230,0
|
|
20230817,151500,31579980,12230,12230,12230,12230,0
|
|
20230817,151400,31579980,12230,12230,12230,12230,0
|
|
20230817,151300,31579980,12230,12230,12230,12230,0
|
|
20230817,151200,31579980,12230,12230,12230,12230,0
|
|
20230817,151100,31579980,12230,12230,12230,12230,0
|
|
20230817,151000,31579980,12230,12230,12230,12230,0
|
|
20230817,150900,31579980,12230,12230,12230,12230,0
|
|
20230817,150800,31579980,12230,12230,12230,12230,0
|
|
20230817,150700,31579980,12230,12230,12230,12230,0
|
|
20230817,150600,31579980,12230,12230,12230,12230,0
|
|
20230817,150500,31579980,12230,12230,12230,12230,0
|
|
20230817,150400,31579980,12230,12230,12230,12230,0
|
|
20230817,150300,31579980,12230,12230,12230,12230,0
|
|
20230817,150200,31579980,12230,12230,12230,12230,0
|
|
20230817,150100,31579980,12230,12230,12230,12230,0
|
|
20230817,150000,31579980,12230,12230,12230,12230,0
|
|
20230817,145900,31579980,12230,12230,12230,12230,0
|
|
20230817,145800,31579980,12230,12230,12230,12230,0
|
|
20230817,145700,31579980,12230,12230,12230,12230,0
|
|
20230817,145600,31579980,12230,12230,12230,12230,0
|
|
20230817,145500,31579980,12230,12230,12230,12230,0
|
|
20230817,145400,31579980,12230,12230,12230,12230,0
|
|
20230817,145300,31579980,12230,12230,12230,12230,0
|
|
20230817,145200,31579980,12230,12230,12230,12230,0
|
|
20230817,145100,31579980,12230,12230,12230,12230,0
|
|
20230817,145000,31579980,12230,12230,12230,12230,0
|
|
20230817,144900,31579980,12230,12230,12230,12230,0
|
|
20230817,144800,31579980,12230,12230,12230,12230,0
|
|
20230817,144700,31579980,12230,12230,12230,12230,0
|
|
20230817,144600,31579980,12230,12230,12230,12230,0
|
|
20230817,144500,31579980,12230,12230,12230,12230,0
|
|
20230817,144400,31579980,12230,12230,12230,12230,0
|
|
20230817,144300,31579980,12230,12230,12230,12230,0
|
|
20230817,144200,31579980,12230,12230,12230,12230,0
|
|
20230817,144100,31579980,12230,12230,12230,12230,0
|
|
20230817,144000,31579980,12230,12230,12230,12230,0
|
|
20230817,143900,31579980,12230,12230,12230,12230,0
|
|
20230817,143800,31579980,12230,12230,12230,12230,0
|
|
20230817,143700,31579980,12230,12230,12230,12230,0
|
|
20230817,143600,31579980,12230,12230,12230,12230,0
|
|
20230817,143500,31579980,12230,12230,12230,12230,0
|
|
20230817,143400,31579980,12230,12230,12230,12230,0
|
|
20230817,143300,31579980,12230,12230,12230,12230,0
|
|
20230817,143200,31579980,12230,12230,12230,12230,0
|
|
20230817,143100,31579980,12230,12230,12230,12230,0
|
|
20230817,143000,31579980,12230,12230,12230,12230,0
|
|
20230817,142900,31579980,12230,12230,12230,12230,0
|
|
20230817,142800,31579980,12230,12230,12230,12230,0
|
|
20230817,142700,31579980,12230,12230,12230,12230,0
|
|
20230817,142600,31579980,12230,12230,12230,12230,0
|
|
20230817,142500,31579980,12230,12230,12230,12230,0
|
|
20230817,142400,31579980,12230,12230,12230,12230,0
|
|
20230817,142300,31579980,12230,12230,12230,12230,0
|
|
20230817,142200,31579980,12230,12230,12230,12230,0
|
|
20230817,142100,31579980,12230,12230,12230,12230,0
|
|
20230817,142000,31579980,12230,12230,12230,12230,0
|
|
20230817,141900,31579980,12230,12230,12230,12230,0
|
|
20230817,141800,31579980,12230,12230,12230,12230,0
|
|
20230817,141700,31579980,12230,12230,12230,12230,0
|
|
20230817,141600,31579980,12230,12230,12230,12230,0
|
|
20230817,141500,31579980,12230,12230,12230,12230,0
|
|
20230817,141400,31579980,12230,12230,12230,12230,0
|
|
20230817,141300,31579980,12230,12230,12230,12230,0
|
|
20230817,141200,31579980,12230,12230,12230,12230,0
|
|
20230817,141100,31579980,12230,12230,12230,12230,0
|
|
20230817,141000,31579980,12230,12230,12230,12230,0
|
|
20230817,140900,31579980,12230,12230,12230,12230,0
|
|
20230817,140800,31579980,12230,12230,12230,12230,0
|
|
20230817,140700,31579980,12230,12230,12230,12230,30
|
|
20230817,140600,31213080,12220,12220,12220,12220,29
|
|
20230817,140500,30858700,12000,12000,12000,12000,0
|
|
20230817,140400,30858700,12000,12000,12000,12000,0
|
|
20230817,140300,30858700,12000,12000,12000,12000,0
|
|
20230817,140200,30858700,12000,12000,12000,12000,0
|
|
20230817,140100,30858700,12000,12000,12000,12000,0
|
|
20230817,140000,30858700,12000,12000,12000,12000,0
|
|
20230817,135900,30858700,12000,12000,12000,12000,0
|
|
20230817,135800,30858700,12000,12000,12000,12000,0
|
|
20230817,135700,30858700,12000,12000,12000,12000,0
|
|
20230817,135600,30858700,12000,12000,12000,12000,0
|
|
20230817,135500,30858700,12000,12000,12000,12000,0
|
|
20230817,135400,30858700,12000,12000,12000,12000,0
|
|
20230817,135300,30858700,12000,12000,12000,12000,0
|
|
20230817,135200,30858700,12000,12000,12000,12000,0
|
|
20230817,135100,30858700,12000,12000,12000,12000,0
|
|
20230817,135000,30858700,12000,12000,12000,12000,0
|
|
20230817,134900,30858700,12000,12000,12000,12000,0
|
|
20230817,134800,30858700,12000,12000,12000,12000,0
|
|
20230817,134700,30858700,12000,12000,12000,12000,0
|
|
20230817,134600,30858700,12000,12000,12000,12000,0
|
|
20230817,134500,30858700,12000,12000,12000,12000,0
|
|
20230817,134400,30858700,12000,12000,12000,12000,0
|
|
20230817,134300,30858700,12000,12000,12000,12000,0
|
|
20230817,134200,30858700,12000,12000,12000,12000,0
|
|
20230817,134100,30858700,12000,12000,12000,12000,0
|
|
20230817,134000,30858700,12000,12000,12000,12000,0
|
|
20230817,133900,30858700,12000,12000,12000,12000,0
|
|
20230817,133800,30858700,12000,12000,12000,12000,0
|
|
20230817,133700,30858700,12000,12000,12000,12000,0
|
|
20230817,133600,30858700,12000,12000,12000,12000,418
|
|
20230817,133500,25842700,12000,12000,12000,12000,0
|
|
20230817,133400,25842700,12000,12000,12000,12000,0
|
|
20230817,133300,25842700,12000,12000,12000,12000,0
|
|
20230817,133200,25842700,12000,12000,12000,12000,0
|
|
20230817,133100,25842700,12000,12000,12000,12000,0
|
|
20230817,133000,25842700,12000,12000,12000,12000,0
|
|
20230817,132900,25842700,12000,12000,12000,12000,0
|
|
20230817,132800,25842700,12000,12000,12000,12000,0
|
|
20230817,132700,25842700,12000,12000,12000,12000,0
|
|
20230817,132600,25842700,12000,12000,12000,12000,0
|
|
20230817,132500,25842700,12000,12000,12000,12000,0
|
|
20230817,132400,25842700,12000,12000,12000,12000,0
|
|
20230817,132300,25842700,12000,12000,12000,12000,0
|
|
20230817,132200,25842700,12000,12000,12000,12000,0
|
|
20230817,132100,25842700,12000,12000,12000,12000,0
|
|
20230817,132000,25842700,12000,12000,12000,12000,0
|
|
20230817,131900,25842700,12000,12000,12000,12000,0
|
|
20230817,131800,25842700,12000,12000,12000,12000,0
|
|
20230817,131700,25842700,12000,12000,12000,12000,0
|
|
20230817,131600,25842700,12000,12000,12000,12000,1
|
|
20230817,131500,25830700,12000,12000,12000,12000,7
|
|
20230817,131400,25746700,12000,12000,12000,12000,0
|
|
20230817,131300,25746700,12000,12000,12000,12000,1
|
|
20230817,131200,25734700,12000,12000,12000,12000,0
|
|
20230817,131100,25734700,12000,12000,12000,12000,0
|
|
20230817,131000,25734700,12000,12000,12000,12000,0
|
|
20230817,130900,25734700,12000,12000,12000,12000,0
|
|
20230817,130800,25734700,12000,12000,12000,12000,0
|
|
20230817,130700,25734700,12000,12000,12000,12000,0
|
|
20230817,130600,25734700,12000,12000,12000,12000,0
|
|
20230817,130500,25734700,12000,12000,12000,12000,0
|
|
20230817,130400,25734700,12000,12000,12000,12000,0
|
|
20230817,130300,25734700,12000,12000,12000,12000,0
|
|
20230817,130200,25734700,12000,12000,12000,12000,0
|
|
20230817,130100,25734700,12000,12000,12000,12000,0
|
|
20230817,130000,25734700,12000,12000,12000,12000,0
|
|
20230817,125900,25734700,12000,12000,12000,12000,0
|
|
20230817,125800,25734700,12000,12000,12000,12000,0
|
|
20230817,125700,25734700,12000,12000,12000,12000,0
|
|
20230817,125600,25734700,12000,12000,12000,12000,0
|
|
20230817,125500,25734700,12000,12000,12000,12000,0
|
|
20230817,125400,25734700,12000,12000,12000,12000,0
|
|
20230817,125300,25734700,12000,12000,12000,12000,0
|
|
20230817,125200,25734700,12000,12000,12000,12000,0
|
|
20230817,125100,25734700,12000,12000,12000,12000,0
|
|
20230817,125000,25734700,12000,12000,12000,12000,0
|
|
20230817,124900,25734700,12000,12000,12000,12000,0
|
|
20230817,124800,25734700,12000,12000,12000,12000,0
|
|
20230817,124700,25734700,12000,12000,12000,12000,0
|
|
20230817,124600,25734700,12000,12000,12000,12000,0
|
|
20230817,124500,25734700,12000,12000,12000,12000,2
|
|
20230817,124400,25710700,12000,12000,12000,12000,0
|
|
20230817,124300,25710700,12000,12000,12000,12000,0
|
|
20230817,124200,25710700,12000,12000,12000,12000,4
|
|
20230817,124100,25662700,12000,12000,12000,12000,11
|
|
20230817,124000,25530700,12000,12000,12000,12000,0
|
|
20230817,123900,25530700,12000,12000,12000,12000,0
|
|
20230817,123800,25530700,12000,12000,12000,12000,0
|
|
20230817,123700,25530700,12000,12000,12000,12000,0
|
|
20230817,123600,25530700,12000,12000,12000,12000,0
|
|
20230817,123500,25530700,12000,12000,12000,12000,0
|
|
20230817,123400,25530700,12000,12000,12000,12000,15
|
|
20230817,123300,25350700,12000,12000,12000,12000,0
|
|
20230817,123200,25350700,12000,12000,12000,12000,0
|
|
20230817,123100,25350700,12000,12000,12000,12000,0
|
|
20230817,123000,25350700,12000,12000,12000,12000,0
|
|
20230817,122900,25350700,12000,12000,12000,12000,40
|
|
20230817,122800,24870700,12000,12000,12000,12000,0
|
|
20230817,122700,24870700,12000,12000,12000,12000,0
|
|
20230817,122600,24870700,12000,12000,12000,12000,0
|
|
20230817,122500,24870700,12000,12000,12000,12000,0
|
|
20230817,122400,24870700,12000,12000,12000,12000,15
|
|
20230817,122300,24690700,12000,12000,12000,12000,0
|
|
20230817,122200,24690700,12000,12000,12000,12000,0
|
|
20230817,122100,24690700,12000,12000,12000,12000,0
|
|
20230817,122000,24690700,12000,12000,12000,12000,0
|
|
20230817,121900,24690700,12000,12000,12000,12000,52
|
|
20230817,121800,24066700,12000,12000,12000,12000,13
|
|
20230817,121700,23910700,12000,12000,12000,12000,10
|
|
20230817,121600,23790700,12000,12000,12000,12000,0
|
|
20230817,121500,23790700,12000,12000,12000,12000,0
|
|
20230817,121400,23790700,12000,12000,12000,12000,0
|
|
20230817,121300,23790700,12000,12000,12000,12000,0
|
|
20230817,121200,23790700,12000,12000,12000,12000,0
|
|
20230817,121100,23790700,12000,12000,12000,12000,0
|
|
20230817,121000,23790700,12000,12000,12000,12000,0
|
|
20230817,120900,23790700,12000,12000,12000,12000,0
|
|
20230817,120800,23790700,12000,12000,12000,12000,0
|
|
20230817,120700,23790700,12000,12000,12000,12000,0
|
|
20230817,120600,23790700,12000,12000,12000,12000,0
|
|
20230817,120500,23790700,12000,12000,12000,12000,0
|
|
20230817,120400,23790700,12000,12000,12000,12000,0
|
|
20230817,120300,23790700,12000,12000,12000,12000,0
|
|
20230817,120200,23790700,12000,12000,12000,12000,0
|
|
20230817,120100,23790700,12000,12000,12000,12000,0
|
|
20230817,120000,23790700,12000,12000,12000,12000,0
|
|
20230817,115900,23790700,12000,12000,12000,12000,0
|
|
20230817,115800,23790700,12000,12000,12000,12000,2
|
|
20230817,115700,23766700,12000,12000,12000,12000,0
|
|
20230817,115600,23766700,12000,12000,12000,12000,410
|
|
20230817,115500,18846700,12000,12000,12000,12000,0
|
|
20230817,115400,18846700,12000,12000,12000,12000,0
|
|
20230817,115300,18846700,12000,12000,12000,12000,0
|
|
20230817,115200,18846700,12000,12000,12000,12000,0
|
|
20230817,115100,18846700,12000,12000,12000,12000,200
|
|
20230817,115000,16446700,12000,12000,12000,12000,0
|
|
20230817,114900,16446700,12000,12000,12000,12000,0
|
|
20230817,114800,16446700,12000,12000,12000,12000,0
|
|
20230817,114700,16446700,12000,12000,12000,12000,0
|
|
20230817,114600,16446700,12000,12000,12000,12000,0
|
|
20230817,114500,16446700,12000,12000,12000,12000,0
|
|
20230817,114400,16446700,12000,12000,12000,12000,0
|
|
20230817,114300,16446700,12000,12000,12000,12000,0
|
|
20230817,114200,16446700,12000,12000,12000,12000,0
|
|
20230817,114100,16446700,12000,12000,12000,12000,0
|
|
20230817,114000,16446700,12000,12000,12000,12000,0
|
|
20230817,113900,16446700,12000,12000,12000,12000,0
|
|
20230817,113800,16446700,12000,12000,12000,12000,0
|
|
20230817,113700,16446700,12000,12000,12000,12000,0
|
|
20230817,113600,16446700,12000,12000,12000,12000,0
|
|
20230817,113500,16446700,12000,12000,12000,12000,0
|
|
20230817,113400,16446700,12000,12000,12000,12000,0
|
|
20230817,113300,16446700,12000,12000,12000,12000,0
|
|
20230817,113200,16446700,12000,12000,12000,12000,0
|
|
20230817,113100,16446700,12000,12000,12000,12000,0
|
|
20230817,113000,16446700,12000,12000,12000,12000,0
|
|
20230817,112900,16446700,12000,12000,12000,12000,0
|
|
20230817,112800,16446700,12000,12000,12000,12000,0
|
|
20230817,112700,16446700,12000,12000,12000,12000,0
|
|
20230817,112600,16446700,12000,12000,12000,12000,0
|
|
20230817,112500,16446700,12000,12000,12000,12000,0
|
|
20230817,112400,16446700,12000,12000,12000,12000,200
|
|
20230817,112300,14046700,12000,12000,12000,12000,0
|
|
20230817,112200,14046700,12000,12000,12000,12000,0
|
|
20230817,112100,14046700,12000,12000,12000,12000,0
|
|
20230817,112000,14046700,12000,12000,12000,12000,0
|
|
20230817,111900,14046700,12000,12000,12000,12000,0
|
|
20230817,111800,14046700,12000,12000,12000,12000,0
|
|
20230817,111700,14046700,12000,12000,12000,12000,0
|
|
20230817,111600,14046700,12000,12000,12000,12000,0
|
|
20230817,111500,14046700,12000,12000,12000,12000,0
|
|
20230817,111400,14046700,12000,12000,12000,12000,0
|
|
20230817,111300,14046700,12000,12000,12000,12000,104
|
|
20230817,111200,12798700,12000,12000,12000,12000,0
|
|
20230817,111100,12798700,12000,12000,12000,12000,0
|
|
20230817,111000,12798700,12000,12000,12000,12000,0
|
|
20230817,110900,12798700,12000,12000,12000,12000,0
|
|
20230817,110800,12798700,12000,12000,12000,12000,0
|
|
20230817,110700,12798700,12000,12000,12000,12000,0
|
|
20230817,110600,12798700,12000,12000,12000,12000,0
|
|
20230817,110500,12798700,12000,12000,12000,12000,0
|
|
20230817,110400,12798700,12000,12000,12000,12000,0
|
|
20230817,110300,12798700,12000,12000,12000,12000,0
|
|
20230817,110200,12798700,12000,12000,12000,12000,0
|
|
20230817,110100,12798700,12000,12000,12000,12000,0
|
|
20230817,110000,12798700,12000,12000,12000,12000,0
|
|
20230817,105900,12798700,12000,12000,12000,12000,0
|
|
20230817,105800,12798700,12000,12000,12000,12000,0
|
|
20230817,105700,12798700,12000,12000,12000,12000,0
|
|
20230817,105600,12798700,12000,12000,12000,12000,0
|
|
20230817,105500,12798700,12000,12000,12000,12000,0
|
|
20230817,105400,12798700,12000,12000,12000,12000,0
|
|
20230817,105300,12798700,12000,12000,12000,12000,0
|
|
20230817,105200,12798700,12000,12000,12000,12000,0
|
|
20230817,105100,12798700,12000,12000,12000,12000,0
|
|
20230817,105000,12798700,12000,12000,12000,12000,0
|
|
20230817,104900,12798700,12000,12000,12000,12000,0
|
|
20230817,104800,12798700,12000,12000,12000,12000,0
|
|
20230817,104700,12798700,12000,12000,12000,12000,0
|
|
20230817,104600,12798700,12000,12000,12000,12000,0
|
|
20230817,104500,12798700,12000,12000,12000,12000,0
|
|
20230817,104400,12798700,12000,12000,12000,12000,0
|
|
20230817,104300,12798700,12000,12000,12000,12000,0
|
|
20230817,104200,12798700,12000,12000,12000,12000,0
|
|
20230817,104100,12798700,12000,12000,12000,12000,0
|
|
20230817,104000,12798700,12000,12000,12000,12000,0
|
|
20230817,103900,12798700,12000,12000,12000,12000,0
|
|
20230817,103800,12798700,12000,12000,12000,12000,0
|
|
20230817,103700,12798700,12000,12000,12000,12000,0
|
|
20230817,103600,12798700,12000,12000,12000,12000,0
|
|
20230817,103500,12798700,12000,12000,12000,12000,0
|
|
20230817,103400,12798700,12000,12000,12000,12000,0
|
|
20230817,103300,12798700,12000,12000,12000,12000,0
|
|
20230817,103200,12798700,12000,12000,12000,12000,0
|
|
20230817,103100,12798700,12000,12000,12000,12000,0
|
|
20230817,103000,12798700,12000,12000,12000,12000,0
|
|
20230817,102900,12798700,12000,12000,12000,12000,0
|
|
20230817,102800,12798700,12000,12000,12000,12000,0
|
|
20230817,102700,12798700,12000,12000,12000,12000,0
|
|
20230817,102600,12798700,12000,12000,12000,12000,0
|
|
20230817,102500,12798700,12000,12000,12000,12000,0
|
|
20230817,102400,12798700,12000,12060,12060,12000,230
|
|
20230817,102300,10036940,12240,12240,12240,12240,0
|
|
20230817,102200,10036940,12240,12240,12240,12240,5
|
|
20230817,102100,9975740,12240,12240,12240,12240,0
|
|
20230817,102000,9975740,12240,12240,12240,12240,0
|
|
20230817,101900,9975740,12240,12240,12240,12240,0
|
|
20230817,101800,9975740,12240,12240,12240,12240,0
|
|
20230817,101700,9975740,12240,12240,12240,12240,0
|
|
20230817,101600,9975740,12240,12240,12240,12240,0
|
|
20230817,101500,9975740,12240,12240,12240,12240,0
|
|
20230817,101400,9975740,12240,12240,12240,12240,0
|
|
20230817,101300,9975740,12240,12240,12240,12240,0
|
|
20230817,101200,9975740,12240,12240,12240,12240,0
|
|
20230817,101100,9975740,12240,12240,12240,12240,0
|
|
20230817,101000,9975740,12240,12240,12240,12240,0
|
|
20230817,100900,9975740,12240,12240,12240,12240,0
|
|
20230817,100800,9975740,12240,12240,12240,12240,0
|
|
20230817,100700,9975740,12240,12240,12240,12240,0
|
|
20230817,100600,9975740,12240,12240,12240,12240,0
|
|
20230817,100500,9975740,12240,12240,12240,12240,0
|
|
20230817,100400,9975740,12240,12240,12240,12240,0
|
|
20230817,100300,9975740,12240,12240,12240,12240,0
|
|
20230817,100200,9975740,12240,12240,12240,12240,0
|
|
20230817,100100,9975740,12240,12240,12240,12240,0
|
|
20230817,100000,9975740,12240,12240,12240,12240,0
|
|
20230817,095900,9975740,12240,12240,12240,12240,0
|
|
20230817,095800,9975740,12240,12240,12240,12240,0
|
|
20230817,095700,9975740,12240,12240,12240,12240,0
|
|
20230817,095600,9975740,12240,12240,12240,12240,0
|
|
20230817,095500,9975740,12240,12240,12240,12240,0
|
|
20230817,095400,9975740,12240,12240,12240,12240,0
|
|
20230817,095300,9975740,12240,12240,12240,12240,0
|
|
20230817,095200,9975740,12240,12240,12240,12240,0
|
|
20230817,095100,9975740,12240,12240,12240,12240,0
|
|
20230817,095000,9975740,12240,12240,12240,12240,151
|
|
20230817,094900,8127500,12240,12240,12240,12240,0
|
|
20230817,094800,8127500,12240,12240,12240,12240,0
|
|
20230817,094700,8127500,12240,12240,12240,12240,0
|
|
20230817,094600,8127500,12240,12240,12240,12240,0
|
|
20230817,094500,8127500,12240,12240,12240,12240,0
|
|
20230817,094400,8127500,12240,12240,12240,12240,0
|
|
20230817,094300,8127500,12240,12240,12240,12240,0
|
|
20230817,094200,8127500,12240,12240,12240,12240,0
|
|
20230817,094100,8127500,12240,12240,12240,12240,500
|
|
20230817,094000,2007500,12240,12240,12240,12240,0
|
|
20230817,093900,2007500,12240,12240,12240,12240,0
|
|
20230817,093800,2007500,12240,12240,12240,12240,0
|
|
20230817,093700,2007500,12240,12240,12240,12240,0
|
|
20230817,093600,2007500,12240,12240,12240,12240,0
|
|
20230817,093500,2007500,12240,12240,12240,12240,0
|
|
20230817,093400,2007500,12240,12240,12240,12240,0
|
|
20230817,093300,2007500,12240,12240,12240,12240,0
|
|
20230817,093200,2007500,12240,12240,12240,12240,150
|
|
20230817,093100,171500,12250,12250,12250,12250,0
|
|
20230817,093000,171500,12250,12250,12250,12250,0
|
|
20230817,092900,171500,12250,12250,12250,12250,0
|
|
20230817,092800,171500,12250,12250,12250,12250,0
|
|
20230817,092700,171500,12250,12250,12250,12250,0
|
|
20230817,092600,171500,12250,12250,12250,12250,0
|
|
20230817,092500,171500,12250,12250,12250,12250,0
|
|
20230817,092400,171500,12250,12250,12250,12250,0
|
|
20230817,092300,171500,12250,12250,12250,12250,0
|
|
20230817,092200,171500,12250,12250,12250,12250,0
|
|
20230817,092100,171500,12250,12250,12250,12250,0
|
|
20230817,092000,171500,12250,12250,12250,12250,0
|
|
20230817,091900,171500,12250,12250,12250,12250,0
|
|
20230817,091800,171500,12250,12250,12250,12250,0
|
|
20230817,091700,171500,12250,12250,12250,12250,0
|
|
20230817,091600,171500,12250,12250,12250,12250,0
|
|
20230817,091500,171500,12250,12250,12250,12250,0
|
|
20230817,091400,171500,12250,12250,12250,12250,0
|
|
20230817,091300,171500,12250,12250,12250,12250,0
|
|
20230817,091200,171500,12250,12250,12250,12250,0
|
|
20230817,091100,171500,12250,12250,12250,12250,0
|
|
20230817,091000,171500,12250,12250,12250,12250,0
|
|
20230817,090900,171500,12250,12250,12250,12250,0
|
|
20230817,090800,171500,12250,12250,12250,12250,0
|
|
20230817,090700,171500,12250,12250,12250,12250,0
|
|
20230817,090600,171500,12250,12250,12250,12250,0
|
|
20230817,090500,171500,12250,12250,12250,12250,0
|
|
20230817,090400,171500,12250,12250,12250,12250,14
|
|
20230817,090300,0,12250,12250,12250,12250,0
|
|
20230817,090200,0,12250,12250,12250,12250,0
|
|
20230817,090100,0,12250,12250,12250,12250,0
|
|
20230817,090000,0,12250,12250,12250,12250,0
|