680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201700,376855,3355,3355,3355,3355,1
|
|
20230628,201600,376855,3355,3355,3355,3355,0
|
|
20230628,201500,376855,3355,3355,3355,3355,0
|
|
20230628,201400,376855,3355,3355,3355,3355,0
|
|
20230628,201300,376855,3355,3355,3355,3355,0
|
|
20230628,201200,376855,3355,3355,3355,3355,0
|
|
20230628,201100,376855,3355,3355,3355,3355,0
|
|
20230628,201000,376855,3355,3355,3355,3355,0
|
|
20230628,200900,376855,3355,3355,3355,3355,0
|
|
20230628,200800,376855,3355,3355,3355,3355,0
|
|
20230628,200700,376855,3355,3355,3355,3355,0
|
|
20230628,200600,376855,3355,3355,3355,3355,0
|
|
20230628,200500,376855,3355,3355,3355,3355,0
|
|
20230628,200400,376855,3355,3355,3355,3355,0
|
|
20230628,200300,376855,3355,3355,3355,3355,0
|
|
20230628,200200,376855,3355,3355,3355,3355,0
|
|
20230628,200100,376855,3355,3355,3355,3355,0
|
|
20230628,200000,376855,3355,3355,3355,3355,0
|
|
20230628,195900,376855,3355,3355,3355,3355,0
|
|
20230628,195800,376855,3355,3355,3355,3355,0
|
|
20230628,195700,376855,3355,3355,3355,3355,0
|
|
20230628,195600,376855,3355,3355,3355,3355,0
|
|
20230628,195500,376855,3355,3355,3355,3355,0
|
|
20230628,195400,376855,3355,3355,3355,3355,0
|
|
20230628,195300,376855,3355,3355,3355,3355,0
|
|
20230628,195200,376855,3355,3355,3355,3355,0
|
|
20230628,195100,376855,3355,3355,3355,3355,0
|
|
20230628,195000,376855,3355,3355,3355,3355,0
|
|
20230628,194900,376855,3355,3355,3355,3355,0
|
|
20230628,194800,376855,3355,3355,3355,3355,0
|
|
20230628,194700,376855,3355,3355,3355,3355,1
|
|
20230628,194600,376855,3355,3355,3355,3355,0
|
|
20230628,194500,376855,3355,3355,3355,3355,0
|
|
20230628,194400,376855,3355,3355,3355,3355,0
|
|
20230628,194300,376855,3355,3355,3355,3355,0
|
|
20230628,194200,376855,3355,3355,3355,3355,0
|
|
20230628,194100,376855,3355,3355,3355,3355,0
|
|
20230628,194000,376855,3355,3355,3355,3355,0
|
|
20230628,193900,376855,3355,3355,3355,3355,0
|
|
20230628,193800,376855,3355,3355,3355,3355,0
|
|
20230628,193700,376855,3355,3355,3355,3355,0
|
|
20230628,193600,376855,3355,3355,3355,3355,0
|
|
20230628,193500,376855,3355,3355,3355,3355,0
|
|
20230628,193400,376855,3355,3355,3355,3355,0
|
|
20230628,193300,376855,3355,3355,3355,3355,0
|
|
20230628,193200,376855,3355,3355,3355,3355,0
|
|
20230628,193100,376855,3355,3355,3355,3355,0
|
|
20230628,193000,376855,3355,3355,3355,3355,0
|
|
20230628,192900,376855,3355,3355,3355,3355,0
|
|
20230628,192800,376855,3355,3355,3355,3355,0
|
|
20230628,192700,376855,3355,3355,3355,3355,0
|
|
20230628,192600,376855,3355,3355,3355,3355,0
|
|
20230628,192500,376855,3355,3355,3355,3355,0
|
|
20230628,192400,376855,3355,3355,3355,3355,0
|
|
20230628,192300,376855,3355,3355,3355,3355,0
|
|
20230628,192200,376855,3355,3355,3355,3355,0
|
|
20230628,192100,376855,3355,3355,3355,3355,0
|
|
20230628,192000,376855,3355,3355,3355,3355,0
|
|
20230628,191900,376855,3355,3355,3355,3355,0
|
|
20230628,191800,376855,3355,3355,3355,3355,0
|
|
20230628,191700,376855,3355,3355,3355,3355,1
|
|
20230628,191600,376855,3355,3355,3355,3355,0
|
|
20230628,191500,376855,3355,3355,3355,3355,0
|
|
20230628,191400,376855,3355,3355,3355,3355,0
|
|
20230628,191300,376855,3355,3355,3355,3355,0
|
|
20230628,191200,376855,3355,3355,3355,3355,0
|
|
20230628,191100,376855,3355,3355,3355,3355,0
|
|
20230628,191000,376855,3355,3355,3355,3355,0
|
|
20230628,190900,376855,3355,3355,3355,3355,0
|
|
20230628,190800,376855,3355,3355,3355,3355,0
|
|
20230628,190700,376855,3355,3355,3355,3355,0
|
|
20230628,190600,376855,3355,3355,3355,3355,0
|
|
20230628,190500,376855,3355,3355,3355,3355,0
|
|
20230628,190400,376855,3355,3355,3355,3355,0
|
|
20230628,190300,376855,3355,3355,3355,3355,0
|
|
20230628,190200,376855,3355,3355,3355,3355,0
|
|
20230628,190100,376855,3355,3355,3355,3355,0
|
|
20230628,190000,376855,3355,3355,3355,3355,0
|
|
20230628,185900,376855,3355,3355,3355,3355,0
|
|
20230628,185800,376855,3355,3355,3355,3355,0
|
|
20230628,185700,376855,3355,3355,3355,3355,0
|
|
20230628,185600,376855,3355,3355,3355,3355,0
|
|
20230628,185500,376855,3355,3355,3355,3355,0
|
|
20230628,185400,376855,3355,3355,3355,3355,0
|
|
20230628,185300,376855,3355,3355,3355,3355,0
|
|
20230628,185200,376855,3355,3355,3355,3355,0
|
|
20230628,185100,376855,3355,3355,3355,3355,0
|
|
20230628,185000,376855,3355,3355,3355,3355,0
|
|
20230628,184900,376855,3355,3355,3355,3355,0
|
|
20230628,184800,376855,3355,3355,3355,3355,0
|
|
20230628,184700,376855,3355,3355,3355,3355,1
|
|
20230628,184600,376855,3355,3355,3355,3355,0
|
|
20230628,184500,376855,3355,3355,3355,3355,0
|
|
20230628,184400,376855,3355,3355,3355,3355,0
|
|
20230628,184300,376855,3355,3355,3355,3355,0
|
|
20230628,184200,376855,3355,3355,3355,3355,0
|
|
20230628,184100,376855,3355,3355,3355,3355,0
|
|
20230628,184000,376855,3355,3355,3355,3355,0
|
|
20230628,183900,376855,3355,3355,3355,3355,0
|
|
20230628,183800,376855,3355,3355,3355,3355,0
|
|
20230628,183700,376855,3355,3355,3355,3355,0
|
|
20230628,183600,376855,3355,3355,3355,3355,0
|
|
20230628,183500,376855,3355,3355,3355,3355,0
|
|
20230628,183400,376855,3355,3355,3355,3355,0
|
|
20230628,183300,376855,3355,3355,3355,3355,0
|
|
20230628,183200,376855,3355,3355,3355,3355,0
|
|
20230628,183100,376855,3355,3355,3355,3355,0
|
|
20230628,183000,376855,3355,3355,3355,3355,0
|
|
20230628,182900,376855,3355,3355,3355,3355,0
|
|
20230628,182800,376855,3355,3355,3355,3355,0
|
|
20230628,182700,376855,3355,3355,3355,3355,0
|
|
20230628,182600,376855,3355,3355,3355,3355,0
|
|
20230628,182500,376855,3355,3355,3355,3355,0
|
|
20230628,182400,376855,3355,3355,3355,3355,0
|
|
20230628,182300,376855,3355,3355,3355,3355,0
|
|
20230628,182200,376855,3355,3355,3355,3355,0
|
|
20230628,182100,376855,3355,3355,3355,3355,0
|
|
20230628,182000,376855,3355,3355,3355,3355,0
|
|
20230628,181900,376855,3355,3355,3355,3355,0
|
|
20230628,181800,376855,3355,3355,3355,3355,0
|
|
20230628,181700,376855,3355,3355,3355,3355,1
|
|
20230628,181600,376855,3355,3355,3355,3355,0
|
|
20230628,181500,376855,3355,3355,3355,3355,0
|
|
20230628,181400,376855,3355,3355,3355,3355,0
|
|
20230628,181300,376855,3355,3355,3355,3355,0
|
|
20230628,181200,376855,3355,3355,3355,3355,0
|
|
20230628,181100,376855,3355,3355,3355,3355,0
|
|
20230628,181000,376855,3355,3355,3355,3355,0
|
|
20230628,180900,376855,3355,3355,3355,3355,0
|
|
20230628,180800,376855,3355,3355,3355,3355,0
|
|
20230628,180700,376855,3355,3355,3355,3355,0
|
|
20230628,180600,376855,3355,3355,3355,3355,0
|
|
20230628,180500,376855,3355,3355,3355,3355,0
|
|
20230628,180400,376855,3355,3355,3355,3355,0
|
|
20230628,180300,376855,3355,3355,3355,3355,0
|
|
20230628,180200,376855,3355,3355,3355,3355,0
|
|
20230628,180100,376855,3355,3355,3355,3355,0
|
|
20230628,180000,376855,3355,3355,3355,3355,0
|
|
20230628,175900,376855,3355,3355,3355,3355,0
|
|
20230628,175800,376855,3355,3355,3355,3355,0
|
|
20230628,175700,376855,3355,3355,3355,3355,0
|
|
20230628,175600,376855,3355,3355,3355,3355,0
|
|
20230628,175500,376855,3355,3355,3355,3355,0
|
|
20230628,175400,376855,3355,3355,3355,3355,0
|
|
20230628,175300,376855,3355,3355,3355,3355,0
|
|
20230628,175200,376855,3355,3355,3355,3355,0
|
|
20230628,175100,376855,3355,3355,3355,3355,0
|
|
20230628,175000,376855,3355,3355,3355,3355,0
|
|
20230628,174900,376855,3355,3355,3355,3355,0
|
|
20230628,174800,376855,3355,3355,3355,3355,0
|
|
20230628,174700,376855,3355,3355,3355,3355,1
|
|
20230628,174600,376855,3355,3355,3355,3355,0
|
|
20230628,174500,376855,3355,3355,3355,3355,0
|
|
20230628,174400,376855,3355,3355,3355,3355,0
|
|
20230628,174300,376855,3355,3355,3355,3355,0
|
|
20230628,174200,376855,3355,3355,3355,3355,0
|
|
20230628,174100,376855,3355,3355,3355,3355,0
|
|
20230628,174000,376855,3355,3355,3355,3355,0
|
|
20230628,173900,376855,3355,3355,3355,3355,0
|
|
20230628,173800,376855,3355,3355,3355,3355,0
|
|
20230628,173700,376855,3355,3355,3355,3355,0
|
|
20230628,173600,376855,3355,3355,3355,3355,0
|
|
20230628,173500,376855,3355,3355,3355,3355,0
|
|
20230628,173400,376855,3355,3355,3355,3355,0
|
|
20230628,173300,376855,3355,3355,3355,3355,0
|
|
20230628,173200,376855,3355,3355,3355,3355,0
|
|
20230628,173100,376855,3355,3355,3355,3355,0
|
|
20230628,173000,376855,3355,3355,3355,3355,0
|
|
20230628,172900,376855,3355,3355,3355,3355,0
|
|
20230628,172800,376855,3355,3355,3355,3355,0
|
|
20230628,172700,376855,3355,3355,3355,3355,0
|
|
20230628,172600,376855,3355,3355,3355,3355,0
|
|
20230628,172500,376855,3355,3355,3355,3355,0
|
|
20230628,172400,376855,3355,3355,3355,3355,0
|
|
20230628,172300,376855,3355,3355,3355,3355,0
|
|
20230628,172200,376855,3355,3355,3355,3355,0
|
|
20230628,172100,376855,3355,3355,3355,3355,0
|
|
20230628,172000,376855,3355,3355,3355,3355,0
|
|
20230628,171900,376855,3355,3355,3355,3355,0
|
|
20230628,171800,376855,3355,3355,3355,3355,0
|
|
20230628,171700,376855,3355,3355,3355,3355,1
|
|
20230628,171600,376855,3355,3355,3355,3355,0
|
|
20230628,171500,376855,3355,3355,3355,3355,0
|
|
20230628,171400,376855,3355,3355,3355,3355,0
|
|
20230628,171300,376855,3355,3355,3355,3355,0
|
|
20230628,171200,376855,3355,3355,3355,3355,0
|
|
20230628,171100,376855,3355,3355,3355,3355,0
|
|
20230628,171000,376855,3355,3355,3355,3355,0
|
|
20230628,170900,376855,3355,3355,3355,3355,0
|
|
20230628,170800,376855,3355,3355,3355,3355,0
|
|
20230628,170700,376855,3355,3355,3355,3355,0
|
|
20230628,170600,376855,3355,3355,3355,3355,0
|
|
20230628,170500,376855,3355,3355,3355,3355,0
|
|
20230628,170400,376855,3355,3355,3355,3355,0
|
|
20230628,170300,376855,3355,3355,3355,3355,0
|
|
20230628,170200,376855,3355,3355,3355,3355,0
|
|
20230628,170100,376855,3355,3355,3355,3355,0
|
|
20230628,170000,376855,3355,3355,3355,3355,0
|
|
20230628,165900,376855,3355,3355,3355,3355,0
|
|
20230628,165800,376855,3355,3355,3355,3355,0
|
|
20230628,165700,376855,3355,3355,3355,3355,0
|
|
20230628,165600,376855,3355,3355,3355,3355,0
|
|
20230628,165500,376855,3355,3355,3355,3355,0
|
|
20230628,165400,376855,3355,3355,3355,3355,0
|
|
20230628,165300,376855,3355,3355,3355,3355,0
|
|
20230628,165200,376855,3355,3355,3355,3355,0
|
|
20230628,165100,376855,3355,3355,3355,3355,0
|
|
20230628,165000,376855,3355,3355,3355,3355,0
|
|
20230628,164900,376855,3355,3355,3355,3355,0
|
|
20230628,164800,376855,3355,3355,3355,3355,0
|
|
20230628,164700,376855,3355,3355,3355,3355,1
|
|
20230628,164600,376855,3355,3355,3355,3355,0
|
|
20230628,164500,376855,3355,3355,3355,3355,0
|
|
20230628,164400,376855,3355,3355,3355,3355,0
|
|
20230628,164300,376855,3355,3355,3355,3355,0
|
|
20230628,164200,376855,3355,3355,3355,3355,0
|
|
20230628,164100,376855,3355,3355,3355,3355,0
|
|
20230628,164000,376855,3355,3355,3355,3355,0
|
|
20230628,163900,376855,3355,3355,3355,3355,0
|
|
20230628,163800,376855,3355,3355,3355,3355,0
|
|
20230628,163700,376855,3355,3355,3355,3355,0
|
|
20230628,163600,376855,3355,3355,3355,3355,0
|
|
20230628,163500,376855,3355,3355,3355,3355,0
|
|
20230628,163400,376855,3355,3355,3355,3355,0
|
|
20230628,163300,376855,3355,3355,3355,3355,0
|
|
20230628,163200,376855,3355,3355,3355,3355,0
|
|
20230628,163100,376855,3355,3355,3355,3355,0
|
|
20230628,163000,376855,3355,3355,3355,3355,0
|
|
20230628,162900,376855,3355,3355,3355,3355,0
|
|
20230628,162800,376855,3355,3355,3355,3355,0
|
|
20230628,162700,376855,3355,3355,3355,3355,0
|
|
20230628,162600,376855,3355,3355,3355,3355,0
|
|
20230628,162500,376855,3355,3355,3355,3355,0
|
|
20230628,162400,376855,3355,3355,3355,3355,0
|
|
20230628,162300,376855,3355,3355,3355,3355,0
|
|
20230628,162200,376855,3355,3355,3355,3355,0
|
|
20230628,162100,376855,3355,3355,3355,3355,0
|
|
20230628,162000,376855,3355,3355,3355,3355,0
|
|
20230628,161900,376855,3355,3355,3355,3355,0
|
|
20230628,161800,376855,3355,3355,3355,3355,0
|
|
20230628,161700,376855,3355,3355,3355,3355,1
|
|
20230628,161600,376855,3355,3355,3355,3355,0
|
|
20230628,161500,376855,3355,3355,3355,3355,0
|
|
20230628,161400,376855,3355,3355,3355,3355,0
|
|
20230628,161300,376855,3355,3355,3355,3355,0
|
|
20230628,161200,376855,3355,3355,3355,3355,0
|
|
20230628,161100,376855,3355,3355,3355,3355,0
|
|
20230628,161000,376855,3355,3355,3355,3355,0
|
|
20230628,160900,376855,3355,3355,3355,3355,0
|
|
20230628,160800,376855,3355,3355,3355,3355,0
|
|
20230628,160700,376855,3355,3355,3355,3355,0
|
|
20230628,160600,376855,3355,3355,3355,3355,0
|
|
20230628,160500,376855,3355,3355,3355,3355,0
|
|
20230628,160400,376855,3355,3355,3355,3355,0
|
|
20230628,160300,376855,3355,3355,3355,3355,0
|
|
20230628,160200,376855,3355,3355,3355,3355,0
|
|
20230628,160100,376855,3355,3355,3355,3355,0
|
|
20230628,160000,376855,3355,3355,3355,3355,0
|
|
20230628,155900,376855,3355,3355,3355,3355,0
|
|
20230628,155800,376855,3355,3355,3355,3355,0
|
|
20230628,155700,376855,3355,3355,3355,3355,0
|
|
20230628,155600,376855,3355,3355,3355,3355,0
|
|
20230628,155500,376855,3355,3355,3355,3355,0
|
|
20230628,155400,376855,3355,3355,3355,3355,0
|
|
20230628,155300,376855,3355,3355,3355,3355,0
|
|
20230628,155200,376855,3355,3355,3355,3355,0
|
|
20230628,155100,376855,3355,3355,3355,3355,0
|
|
20230628,155000,376855,3355,3355,3355,3355,0
|
|
20230628,154900,376855,3355,3355,3355,3355,0
|
|
20230628,154800,376855,3355,3355,3355,3355,0
|
|
20230628,154700,376855,3355,3355,3355,3355,1
|
|
20230628,154600,376855,3355,3355,3355,3355,0
|
|
20230628,154500,376855,3355,3355,3355,3355,0
|
|
20230628,154400,376855,3355,3355,3355,3355,0
|
|
20230628,154300,376855,3355,3355,3355,3355,0
|
|
20230628,154200,376855,3355,3355,3355,3355,0
|
|
20230628,154100,376855,3355,3355,3355,3355,0
|
|
20230628,154000,376855,3355,3355,3355,3355,0
|
|
20230628,153900,376855,3355,3355,3355,3355,0
|
|
20230628,153800,376855,3355,3355,3355,3355,0
|
|
20230628,153700,376855,3355,3355,3355,3355,0
|
|
20230628,153600,376855,3355,3355,3355,3355,0
|
|
20230628,153500,376855,3355,3355,3355,3355,0
|
|
20230628,153400,376855,3355,3355,3355,3355,0
|
|
20230628,153300,376855,3355,3355,3355,3355,0
|
|
20230628,153200,376855,3355,3355,3355,3355,0
|
|
20230628,153100,376855,3355,3355,3355,3355,0
|
|
20230628,153000,376855,3355,3355,3355,3355,0
|
|
20230628,152900,376855,3355,3355,3355,3355,0
|
|
20230628,152800,376855,3355,3355,3355,3355,0
|
|
20230628,152700,376855,3355,3355,3355,3355,0
|
|
20230628,152600,376855,3355,3355,3355,3355,0
|
|
20230628,152500,376855,3355,3355,3355,3355,0
|
|
20230628,152400,376855,3355,3355,3355,3355,0
|
|
20230628,152300,376855,3355,3355,3355,3355,0
|
|
20230628,152200,376855,3355,3355,3355,3355,0
|
|
20230628,152100,376855,3355,3355,3355,3355,0
|
|
20230628,152000,376855,3355,3355,3355,3355,0
|
|
20230628,151900,376855,3355,3355,3355,3355,0
|
|
20230628,151800,376855,3355,3355,3355,3355,0
|
|
20230628,151700,376855,3355,3355,3355,3355,0
|
|
20230628,151600,376855,3355,3355,3355,3355,0
|
|
20230628,151500,376855,3355,3355,3355,3355,0
|
|
20230628,151400,376855,3355,3355,3355,3355,0
|
|
20230628,151300,376855,3355,3355,3355,3355,0
|
|
20230628,151200,376855,3355,3355,3355,3355,0
|
|
20230628,151100,376855,3355,3355,3355,3355,0
|
|
20230628,151000,376855,3355,3355,3355,3355,0
|
|
20230628,150900,376855,3355,3355,3355,3355,0
|
|
20230628,150800,376855,3355,3355,3355,3355,0
|
|
20230628,150700,376855,3355,3355,3355,3355,0
|
|
20230628,150600,376855,3355,3355,3355,3355,0
|
|
20230628,150500,376855,3355,3355,3355,3355,0
|
|
20230628,150400,376855,3355,3355,3355,3355,0
|
|
20230628,150300,376855,3355,3355,3355,3355,0
|
|
20230628,150200,376855,3355,3355,3355,3355,0
|
|
20230628,150100,376855,3355,3355,3355,3355,0
|
|
20230628,150000,376855,3355,3355,3355,3355,0
|
|
20230628,145900,376855,3355,3355,3355,3355,0
|
|
20230628,145800,376855,3355,3355,3355,3355,0
|
|
20230628,145700,376855,3355,3355,3355,3355,0
|
|
20230628,145600,376855,3355,3355,3355,3355,0
|
|
20230628,145500,376855,3355,3355,3355,3355,0
|
|
20230628,145400,376855,3355,3355,3355,3355,0
|
|
20230628,145300,376855,3355,3355,3355,3355,0
|
|
20230628,145200,376855,3355,3355,3355,3355,0
|
|
20230628,145100,376855,3355,3355,3355,3355,0
|
|
20230628,145000,376855,3355,3355,3355,3355,0
|
|
20230628,144900,376855,3355,3355,3355,3355,0
|
|
20230628,144800,376855,3355,3355,3355,3355,0
|
|
20230628,144700,376855,3355,3355,3355,3355,0
|
|
20230628,144600,376855,3355,3355,3355,3355,0
|
|
20230628,144500,376855,3355,3355,3355,3355,0
|
|
20230628,144400,376855,3355,3355,3355,3355,0
|
|
20230628,144300,376855,3355,3355,3355,3355,0
|
|
20230628,144200,376855,3355,3355,3355,3355,0
|
|
20230628,144100,376855,3355,3355,3355,3355,0
|
|
20230628,144000,376855,3355,3355,3355,3355,0
|
|
20230628,143900,376855,3355,3355,3355,3355,0
|
|
20230628,143800,376855,3355,3355,3355,3355,0
|
|
20230628,143700,376855,3355,3355,3355,3355,0
|
|
20230628,143600,376855,3355,3355,3355,3355,0
|
|
20230628,143500,376855,3355,3355,3355,3355,0
|
|
20230628,143400,376855,3355,3355,3355,3355,1
|
|
20230628,143300,373500,3350,3350,3350,3350,0
|
|
20230628,143200,373500,3350,3350,3350,3350,0
|
|
20230628,143100,373500,3350,3350,3350,3350,0
|
|
20230628,143000,373500,3350,3350,3350,3350,0
|
|
20230628,142900,373500,3350,3350,3350,3350,0
|
|
20230628,142800,373500,3350,3350,3350,3350,0
|
|
20230628,142700,373500,3350,3350,3350,3350,0
|
|
20230628,142600,373500,3350,3350,3350,3350,0
|
|
20230628,142500,373500,3350,3350,3350,3350,0
|
|
20230628,142400,373500,3350,3350,3350,3350,0
|
|
20230628,142300,373500,3350,3350,3350,3350,0
|
|
20230628,142200,373500,3350,3350,3350,3350,0
|
|
20230628,142100,373500,3350,3350,3350,3350,0
|
|
20230628,142000,373500,3350,3350,3350,3350,0
|
|
20230628,141900,373500,3350,3350,3350,3350,0
|
|
20230628,141800,373500,3350,3350,3350,3350,0
|
|
20230628,141700,373500,3350,3350,3350,3350,0
|
|
20230628,141600,373500,3350,3350,3350,3350,0
|
|
20230628,141500,373500,3350,3350,3350,3350,0
|
|
20230628,141400,373500,3350,3350,3350,3350,0
|
|
20230628,141300,373500,3350,3350,3350,3350,0
|
|
20230628,141200,373500,3350,3350,3350,3350,0
|
|
20230628,141100,373500,3350,3350,3350,3350,0
|
|
20230628,141000,373500,3350,3350,3350,3350,0
|
|
20230628,140900,373500,3350,3350,3350,3350,0
|
|
20230628,140800,373500,3350,3350,3350,3350,0
|
|
20230628,140700,373500,3350,3350,3350,3350,0
|
|
20230628,140600,373500,3350,3350,3350,3350,0
|
|
20230628,140500,373500,3350,3350,3350,3350,0
|
|
20230628,140400,373500,3350,3350,3350,3350,0
|
|
20230628,140300,373500,3350,3350,3350,3350,0
|
|
20230628,140200,373500,3350,3350,3350,3350,0
|
|
20230628,140100,373500,3350,3350,3350,3350,0
|
|
20230628,140000,373500,3350,3350,3350,3350,0
|
|
20230628,135900,373500,3350,3350,3350,3350,0
|
|
20230628,135800,373500,3350,3350,3350,3350,0
|
|
20230628,135700,373500,3350,3350,3350,3350,0
|
|
20230628,135600,373500,3350,3350,3350,3350,0
|
|
20230628,135500,373500,3350,3350,3350,3350,0
|
|
20230628,135400,373500,3350,3350,3350,3350,0
|
|
20230628,135300,373500,3350,3350,3350,3350,0
|
|
20230628,135200,373500,3350,3350,3350,3350,0
|
|
20230628,135100,373500,3350,3350,3350,3350,0
|
|
20230628,135000,373500,3350,3350,3350,3350,0
|
|
20230628,134900,373500,3350,3350,3350,3350,0
|
|
20230628,134800,373500,3350,3350,3350,3350,0
|
|
20230628,134700,373500,3350,3350,3350,3350,0
|
|
20230628,134600,373500,3350,3350,3350,3350,0
|
|
20230628,134500,373500,3350,3350,3350,3350,0
|
|
20230628,134400,373500,3350,3350,3350,3350,0
|
|
20230628,134300,373500,3350,3350,3350,3350,0
|
|
20230628,134200,373500,3350,3350,3350,3350,0
|
|
20230628,134100,373500,3350,3350,3350,3350,0
|
|
20230628,134000,373500,3350,3350,3350,3350,0
|
|
20230628,133900,373500,3350,3350,3350,3350,0
|
|
20230628,133800,373500,3350,3350,3350,3350,0
|
|
20230628,133700,373500,3350,3350,3350,3350,0
|
|
20230628,133600,373500,3350,3350,3350,3350,0
|
|
20230628,133500,373500,3350,3350,3350,3350,0
|
|
20230628,133400,373500,3350,3350,3350,3350,0
|
|
20230628,133300,373500,3350,3350,3350,3350,0
|
|
20230628,133200,373500,3350,3350,3350,3350,0
|
|
20230628,133100,373500,3350,3350,3350,3350,0
|
|
20230628,133000,373500,3350,3350,3350,3350,0
|
|
20230628,132900,373500,3350,3350,3350,3350,0
|
|
20230628,132800,373500,3350,3350,3350,3350,0
|
|
20230628,132700,373500,3350,3350,3350,3350,0
|
|
20230628,132600,373500,3350,3350,3350,3350,0
|
|
20230628,132500,373500,3350,3350,3350,3350,0
|
|
20230628,132400,373500,3350,3350,3350,3350,0
|
|
20230628,132300,373500,3350,3350,3350,3350,0
|
|
20230628,132200,373500,3350,3350,3350,3350,0
|
|
20230628,132100,373500,3350,3350,3350,3350,0
|
|
20230628,132000,373500,3350,3350,3350,3350,0
|
|
20230628,131900,373500,3350,3350,3350,3350,0
|
|
20230628,131800,373500,3350,3350,3350,3350,0
|
|
20230628,131700,373500,3350,3350,3350,3350,0
|
|
20230628,131600,373500,3350,3350,3350,3350,0
|
|
20230628,131500,373500,3350,3350,3350,3350,0
|
|
20230628,131400,373500,3350,3350,3350,3350,0
|
|
20230628,131300,373500,3350,3350,3350,3350,0
|
|
20230628,131200,373500,3350,3350,3350,3350,0
|
|
20230628,131100,373500,3350,3350,3350,3350,0
|
|
20230628,131000,373500,3350,3350,3350,3350,0
|
|
20230628,130900,373500,3350,3350,3350,3350,0
|
|
20230628,130800,373500,3350,3350,3350,3350,0
|
|
20230628,130700,373500,3350,3350,3350,3350,0
|
|
20230628,130600,373500,3350,3350,3350,3350,0
|
|
20230628,130500,373500,3350,3350,3350,3350,0
|
|
20230628,130400,373500,3350,3350,3350,3350,0
|
|
20230628,130300,373500,3350,3350,3350,3350,0
|
|
20230628,130200,373500,3350,3350,3350,3350,0
|
|
20230628,130100,373500,3350,3350,3350,3350,0
|
|
20230628,130000,373500,3350,3350,3350,3350,0
|
|
20230628,125900,373500,3350,3350,3350,3350,0
|
|
20230628,125800,373500,3350,3350,3350,3350,0
|
|
20230628,125700,373500,3350,3350,3350,3350,0
|
|
20230628,125600,373500,3350,3350,3350,3350,0
|
|
20230628,125500,373500,3350,3350,3350,3350,0
|
|
20230628,125400,373500,3350,3350,3350,3350,0
|
|
20230628,125300,373500,3350,3350,3350,3350,0
|
|
20230628,125200,373500,3350,3350,3350,3350,0
|
|
20230628,125100,373500,3350,3350,3350,3350,0
|
|
20230628,125000,373500,3350,3350,3350,3350,0
|
|
20230628,124900,373500,3350,3350,3350,3350,0
|
|
20230628,124800,373500,3350,3350,3350,3350,0
|
|
20230628,124700,373500,3350,3350,3350,3350,0
|
|
20230628,124600,373500,3350,3350,3350,3350,0
|
|
20230628,124500,373500,3350,3350,3350,3350,0
|
|
20230628,124400,373500,3350,3350,3350,3350,0
|
|
20230628,124300,373500,3350,3350,3350,3350,0
|
|
20230628,124200,373500,3350,3350,3350,3350,0
|
|
20230628,124100,373500,3350,3350,3350,3350,0
|
|
20230628,124000,373500,3350,3350,3350,3350,0
|
|
20230628,123900,373500,3350,3350,3350,3350,0
|
|
20230628,123800,373500,3350,3350,3350,3350,0
|
|
20230628,123700,373500,3350,3350,3350,3350,0
|
|
20230628,123600,373500,3350,3350,3350,3350,0
|
|
20230628,123500,373500,3350,3350,3350,3350,0
|
|
20230628,123400,373500,3350,3350,3350,3350,0
|
|
20230628,123300,373500,3350,3350,3350,3350,99
|
|
20230628,123200,41850,3800,3800,3800,3800,0
|
|
20230628,123100,41850,3800,3800,3800,3800,0
|
|
20230628,123000,41850,3800,3800,3800,3800,0
|
|
20230628,122900,41850,3800,3800,3800,3800,0
|
|
20230628,122800,41850,3800,3800,3800,3800,0
|
|
20230628,122700,41850,3800,3800,3800,3800,0
|
|
20230628,122600,41850,3800,3800,3800,3800,0
|
|
20230628,122500,41850,3800,3800,3800,3800,0
|
|
20230628,122400,41850,3800,3800,3800,3800,0
|
|
20230628,122300,41850,3800,3800,3800,3800,0
|
|
20230628,122200,41850,3800,3800,3800,3800,0
|
|
20230628,122100,41850,3800,3800,3800,3800,0
|
|
20230628,122000,41850,3800,3800,3800,3800,0
|
|
20230628,121900,41850,3800,3800,3800,3800,0
|
|
20230628,121800,41850,3800,3800,3800,3800,0
|
|
20230628,121700,41850,3800,3800,3800,3800,0
|
|
20230628,121600,41850,3800,3800,3800,3800,0
|
|
20230628,121500,41850,3800,3800,3800,3800,0
|
|
20230628,121400,41850,3800,3800,3800,3800,0
|
|
20230628,121300,41850,3800,3800,3800,3800,0
|
|
20230628,121200,41850,3800,3800,3800,3800,0
|
|
20230628,121100,41850,3800,3800,3800,3800,0
|
|
20230628,121000,41850,3800,3800,3800,3800,0
|
|
20230628,120900,41850,3800,3800,3800,3800,0
|
|
20230628,120800,41850,3800,3800,3800,3800,0
|
|
20230628,120700,41850,3800,3800,3800,3800,0
|
|
20230628,120600,41850,3800,3800,3800,3800,0
|
|
20230628,120500,41850,3800,3800,3800,3800,0
|
|
20230628,120400,41850,3800,3800,3800,3800,0
|
|
20230628,120300,41850,3800,3800,3800,3800,0
|
|
20230628,120200,41850,3800,3800,3800,3800,0
|
|
20230628,120100,41850,3800,3800,3800,3800,0
|
|
20230628,120000,41850,3800,3800,3800,3800,0
|
|
20230628,115900,41850,3800,3800,3800,3800,0
|
|
20230628,115800,41850,3800,3800,3800,3800,0
|
|
20230628,115700,41850,3800,3800,3800,3800,0
|
|
20230628,115600,41850,3800,3800,3800,3800,0
|
|
20230628,115500,41850,3800,3800,3800,3800,0
|
|
20230628,115400,41850,3800,3800,3800,3800,0
|
|
20230628,115300,41850,3800,3800,3800,3800,0
|
|
20230628,115200,41850,3800,3800,3800,3800,0
|
|
20230628,115100,41850,3800,3800,3800,3800,0
|
|
20230628,115000,41850,3800,3800,3800,3800,0
|
|
20230628,114900,41850,3800,3800,3800,3800,0
|
|
20230628,114800,41850,3800,3800,3800,3800,0
|
|
20230628,114700,41850,3800,3800,3800,3800,0
|
|
20230628,114600,41850,3800,3800,3800,3800,0
|
|
20230628,114500,41850,3800,3800,3800,3800,0
|
|
20230628,114400,41850,3800,3800,3800,3800,0
|
|
20230628,114300,41850,3800,3800,3800,3800,0
|
|
20230628,114200,41850,3800,3800,3800,3800,0
|
|
20230628,114100,41850,3800,3800,3800,3800,0
|
|
20230628,114000,41850,3800,3800,3800,3800,0
|
|
20230628,113900,41850,3800,3800,3800,3800,0
|
|
20230628,113800,41850,3800,3800,3800,3800,0
|
|
20230628,113700,41850,3800,3800,3800,3800,0
|
|
20230628,113600,41850,3800,3800,3800,3800,0
|
|
20230628,113500,41850,3800,3800,3800,3800,0
|
|
20230628,113400,41850,3800,3800,3800,3800,0
|
|
20230628,113300,41850,3800,3800,3800,3800,0
|
|
20230628,113200,41850,3800,3800,3800,3800,0
|
|
20230628,113100,41850,3800,3800,3800,3800,0
|
|
20230628,113000,41850,3800,3800,3800,3800,0
|
|
20230628,112900,41850,3800,3800,3800,3800,0
|
|
20230628,112800,41850,3800,3800,3800,3800,0
|
|
20230628,112700,41850,3800,3800,3800,3800,0
|
|
20230628,112600,41850,3800,3800,3800,3800,1
|
|
20230628,112500,38050,3805,3805,3805,3805,0
|
|
20230628,112400,38050,3805,3805,3805,3805,0
|
|
20230628,112300,38050,3805,3805,3805,3805,0
|
|
20230628,112200,38050,3805,3805,3805,3805,0
|
|
20230628,112100,38050,3805,3805,3805,3805,0
|
|
20230628,112000,38050,3805,3805,3805,3805,0
|
|
20230628,111900,38050,3805,3805,3805,3805,0
|
|
20230628,111800,38050,3805,3805,3805,3805,0
|
|
20230628,111700,38050,3805,3805,3805,3805,0
|
|
20230628,111600,38050,3805,3805,3805,3805,0
|
|
20230628,111500,38050,3805,3805,3805,3805,0
|
|
20230628,111400,38050,3805,3805,3805,3805,0
|
|
20230628,111300,38050,3805,3805,3805,3805,0
|
|
20230628,111200,38050,3805,3805,3805,3805,0
|
|
20230628,111100,38050,3805,3805,3805,3805,0
|
|
20230628,111000,38050,3805,3805,3805,3805,0
|
|
20230628,110900,38050,3805,3805,3805,3805,0
|
|
20230628,110800,38050,3805,3805,3805,3805,0
|
|
20230628,110700,38050,3805,3805,3805,3805,0
|
|
20230628,110600,38050,3805,3805,3805,3805,0
|
|
20230628,110500,38050,3805,3805,3805,3805,10
|
|
20230628,110400,0,3310,3310,3310,3310,0
|
|
20230628,110300,0,3310,3310,3310,3310,0
|
|
20230628,110200,0,3310,3310,3310,3310,0
|
|
20230628,110100,0,3310,3310,3310,3310,0
|
|
20230628,110000,0,3310,3310,3310,3310,0
|
|
20230628,105900,0,3310,3310,3310,3310,0
|
|
20230628,105800,0,3310,3310,3310,3310,0
|
|
20230628,105700,0,3310,3310,3310,3310,0
|
|
20230628,105600,0,3310,3310,3310,3310,0
|
|
20230628,105500,0,3310,3310,3310,3310,0
|
|
20230628,105400,0,3310,3310,3310,3310,0
|
|
20230628,105300,0,3310,3310,3310,3310,0
|
|
20230628,105200,0,3310,3310,3310,3310,0
|
|
20230628,105100,0,3310,3310,3310,3310,0
|
|
20230628,105000,0,3310,3310,3310,3310,0
|
|
20230628,104900,0,3310,3310,3310,3310,0
|
|
20230628,104800,0,3310,3310,3310,3310,0
|
|
20230628,104700,0,3310,3310,3310,3310,0
|
|
20230628,104600,0,3310,3310,3310,3310,0
|
|
20230628,104500,0,3310,3310,3310,3310,0
|
|
20230628,104400,0,3310,3310,3310,3310,0
|
|
20230628,104300,0,3310,3310,3310,3310,0
|
|
20230628,104200,0,3310,3310,3310,3310,0
|
|
20230628,104100,0,3310,3310,3310,3310,0
|
|
20230628,104000,0,3310,3310,3310,3310,0
|
|
20230628,103900,0,3310,3310,3310,3310,0
|
|
20230628,103800,0,3310,3310,3310,3310,0
|
|
20230628,103700,0,3310,3310,3310,3310,0
|
|
20230628,103600,0,3310,3310,3310,3310,0
|
|
20230628,103500,0,3310,3310,3310,3310,0
|
|
20230628,103400,0,3310,3310,3310,3310,0
|
|
20230628,103300,0,3310,3310,3310,3310,0
|
|
20230628,103200,0,3310,3310,3310,3310,0
|
|
20230628,103100,0,3310,3310,3310,3310,0
|
|
20230628,103000,0,3310,3310,3310,3310,0
|
|
20230628,102900,0,3310,3310,3310,3310,0
|
|
20230628,102800,0,3310,3310,3310,3310,0
|
|
20230628,102700,0,3310,3310,3310,3310,0
|
|
20230628,102600,0,3310,3310,3310,3310,0
|
|
20230628,102500,0,3310,3310,3310,3310,0
|
|
20230628,102400,0,3310,3310,3310,3310,0
|
|
20230628,102300,0,3310,3310,3310,3310,0
|
|
20230628,102200,0,3310,3310,3310,3310,0
|
|
20230628,102100,0,3310,3310,3310,3310,0
|
|
20230628,102000,0,3310,3310,3310,3310,0
|
|
20230628,101900,0,3310,3310,3310,3310,0
|
|
20230628,101800,0,3310,3310,3310,3310,0
|
|
20230628,101700,0,3310,3310,3310,3310,0
|
|
20230628,101600,0,3310,3310,3310,3310,0
|
|
20230628,101500,0,3310,3310,3310,3310,0
|
|
20230628,101400,0,3310,3310,3310,3310,0
|
|
20230628,101300,0,3310,3310,3310,3310,0
|
|
20230628,101200,0,3310,3310,3310,3310,0
|
|
20230628,101100,0,3310,3310,3310,3310,0
|
|
20230628,101000,0,3310,3310,3310,3310,0
|
|
20230628,100900,0,3310,3310,3310,3310,0
|
|
20230628,100800,0,3310,3310,3310,3310,0
|
|
20230628,100700,0,3310,3310,3310,3310,0
|
|
20230628,100600,0,3310,3310,3310,3310,0
|
|
20230628,100500,0,3310,3310,3310,3310,0
|
|
20230628,100400,0,3310,3310,3310,3310,0
|
|
20230628,100300,0,3310,3310,3310,3310,0
|
|
20230628,100200,0,3310,3310,3310,3310,0
|
|
20230628,100100,0,3310,3310,3310,3310,0
|
|
20230628,100000,0,3310,3310,3310,3310,0
|
|
20230628,095900,0,3310,3310,3310,3310,0
|
|
20230628,095800,0,3310,3310,3310,3310,0
|
|
20230628,095700,0,3310,3310,3310,3310,0
|
|
20230628,095600,0,3310,3310,3310,3310,0
|
|
20230628,095500,0,3310,3310,3310,3310,0
|
|
20230628,095400,0,3310,3310,3310,3310,0
|
|
20230628,095300,0,3310,3310,3310,3310,0
|
|
20230628,095200,0,3310,3310,3310,3310,0
|
|
20230628,095100,0,3310,3310,3310,3310,0
|
|
20230628,095000,0,3310,3310,3310,3310,0
|
|
20230628,094900,0,3310,3310,3310,3310,0
|
|
20230628,094800,0,3310,3310,3310,3310,0
|
|
20230628,094700,0,3310,3310,3310,3310,0
|
|
20230628,094600,0,3310,3310,3310,3310,0
|
|
20230628,094500,0,3310,3310,3310,3310,0
|
|
20230628,094400,0,3310,3310,3310,3310,0
|
|
20230628,094300,0,3310,3310,3310,3310,0
|
|
20230628,094200,0,3310,3310,3310,3310,0
|
|
20230628,094100,0,3310,3310,3310,3310,0
|
|
20230628,094000,0,3310,3310,3310,3310,0
|
|
20230628,093900,0,3310,3310,3310,3310,0
|
|
20230628,093800,0,3310,3310,3310,3310,0
|
|
20230628,093700,0,3310,3310,3310,3310,0
|
|
20230628,093600,0,3310,3310,3310,3310,0
|
|
20230628,093500,0,3310,3310,3310,3310,0
|
|
20230628,093400,0,3310,3310,3310,3310,0
|
|
20230628,093300,0,3310,3310,3310,3310,0
|
|
20230628,093200,0,3310,3310,3310,3310,0
|
|
20230628,093100,0,3310,3310,3310,3310,0
|
|
20230628,093000,0,3310,3310,3310,3310,0
|
|
20230628,092900,0,3310,3310,3310,3310,0
|
|
20230628,092800,0,3310,3310,3310,3310,0
|
|
20230628,092700,0,3310,3310,3310,3310,0
|
|
20230628,092600,0,3310,3310,3310,3310,0
|
|
20230628,092500,0,3310,3310,3310,3310,0
|
|
20230628,092400,0,3310,3310,3310,3310,0
|
|
20230628,092300,0,3310,3310,3310,3310,0
|
|
20230628,092200,0,3310,3310,3310,3310,0
|
|
20230628,092100,0,3310,3310,3310,3310,0
|
|
20230628,092000,0,3310,3310,3310,3310,0
|
|
20230628,091900,0,3310,3310,3310,3310,0
|
|
20230628,091800,0,3310,3310,3310,3310,0
|
|
20230628,091700,0,3310,3310,3310,3310,0
|
|
20230628,091600,0,3310,3310,3310,3310,0
|
|
20230628,091500,0,3310,3310,3310,3310,0
|
|
20230628,091400,0,3310,3310,3310,3310,0
|
|
20230628,091300,0,3310,3310,3310,3310,0
|
|
20230628,091200,0,3310,3310,3310,3310,0
|
|
20230628,091100,0,3310,3310,3310,3310,0
|
|
20230628,091000,0,3310,3310,3310,3310,0
|
|
20230628,090900,0,3310,3310,3310,3310,0
|
|
20230628,090800,0,3310,3310,3310,3310,0
|
|
20230628,090700,0,3310,3310,3310,3310,0
|
|
20230628,090600,0,3310,3310,3310,3310,0
|
|
20230628,090500,0,3310,3310,3310,3310,0
|
|
20230628,090400,0,3310,3310,3310,3310,0
|
|
20230628,090300,0,3310,3310,3310,3310,0
|
|
20230628,090200,0,3310,3310,3310,3310,0
|
|
20230628,090100,0,3310,3310,3310,3310,0
|
|
20230628,090000,0,3310,3310,3310,3310,0
|