683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202000,152000,18500,18500,18500,18500,1
|
|
20230704,201900,152000,18500,18500,18500,18500,0
|
|
20230704,201800,152000,18500,18500,18500,18500,0
|
|
20230704,201700,152000,18500,18500,18500,18500,0
|
|
20230704,201600,152000,18500,18500,18500,18500,0
|
|
20230704,201500,152000,18500,18500,18500,18500,0
|
|
20230704,201400,152000,18500,18500,18500,18500,0
|
|
20230704,201300,152000,18500,18500,18500,18500,0
|
|
20230704,201200,152000,18500,18500,18500,18500,0
|
|
20230704,201100,152000,18500,18500,18500,18500,0
|
|
20230704,201000,152000,18500,18500,18500,18500,0
|
|
20230704,200900,152000,18500,18500,18500,18500,0
|
|
20230704,200800,152000,18500,18500,18500,18500,0
|
|
20230704,200700,152000,18500,18500,18500,18500,0
|
|
20230704,200600,152000,18500,18500,18500,18500,0
|
|
20230704,200500,152000,18500,18500,18500,18500,0
|
|
20230704,200400,152000,18500,18500,18500,18500,0
|
|
20230704,200300,152000,18500,18500,18500,18500,0
|
|
20230704,200200,152000,18500,18500,18500,18500,0
|
|
20230704,200100,152000,18500,18500,18500,18500,0
|
|
20230704,200000,152000,18500,18500,18500,18500,0
|
|
20230704,195900,152000,18500,18500,18500,18500,0
|
|
20230704,195800,152000,18500,18500,18500,18500,0
|
|
20230704,195700,152000,18500,18500,18500,18500,0
|
|
20230704,195600,152000,18500,18500,18500,18500,0
|
|
20230704,195500,152000,18500,18500,18500,18500,0
|
|
20230704,195400,152000,18500,18500,18500,18500,0
|
|
20230704,195300,152000,18500,18500,18500,18500,0
|
|
20230704,195200,152000,18500,18500,18500,18500,0
|
|
20230704,195100,152000,18500,18500,18500,18500,0
|
|
20230704,195000,152000,18500,18500,18500,18500,1
|
|
20230704,194900,152000,18500,18500,18500,18500,0
|
|
20230704,194800,152000,18500,18500,18500,18500,0
|
|
20230704,194700,152000,18500,18500,18500,18500,0
|
|
20230704,194600,152000,18500,18500,18500,18500,0
|
|
20230704,194500,152000,18500,18500,18500,18500,0
|
|
20230704,194400,152000,18500,18500,18500,18500,0
|
|
20230704,194300,152000,18500,18500,18500,18500,0
|
|
20230704,194200,152000,18500,18500,18500,18500,0
|
|
20230704,194100,152000,18500,18500,18500,18500,0
|
|
20230704,194000,152000,18500,18500,18500,18500,0
|
|
20230704,193900,152000,18500,18500,18500,18500,0
|
|
20230704,193800,152000,18500,18500,18500,18500,0
|
|
20230704,193700,152000,18500,18500,18500,18500,0
|
|
20230704,193600,152000,18500,18500,18500,18500,0
|
|
20230704,193500,152000,18500,18500,18500,18500,0
|
|
20230704,193400,152000,18500,18500,18500,18500,0
|
|
20230704,193300,152000,18500,18500,18500,18500,0
|
|
20230704,193200,152000,18500,18500,18500,18500,0
|
|
20230704,193100,152000,18500,18500,18500,18500,0
|
|
20230704,193000,152000,18500,18500,18500,18500,0
|
|
20230704,192900,152000,18500,18500,18500,18500,0
|
|
20230704,192800,152000,18500,18500,18500,18500,0
|
|
20230704,192700,152000,18500,18500,18500,18500,0
|
|
20230704,192600,152000,18500,18500,18500,18500,0
|
|
20230704,192500,152000,18500,18500,18500,18500,0
|
|
20230704,192400,152000,18500,18500,18500,18500,0
|
|
20230704,192300,152000,18500,18500,18500,18500,0
|
|
20230704,192200,152000,18500,18500,18500,18500,0
|
|
20230704,192100,152000,18500,18500,18500,18500,0
|
|
20230704,192000,152000,18500,18500,18500,18500,1
|
|
20230704,191900,152000,18500,18500,18500,18500,0
|
|
20230704,191800,152000,18500,18500,18500,18500,0
|
|
20230704,191700,152000,18500,18500,18500,18500,0
|
|
20230704,191600,152000,18500,18500,18500,18500,0
|
|
20230704,191500,152000,18500,18500,18500,18500,0
|
|
20230704,191400,152000,18500,18500,18500,18500,0
|
|
20230704,191300,152000,18500,18500,18500,18500,0
|
|
20230704,191200,152000,18500,18500,18500,18500,0
|
|
20230704,191100,152000,18500,18500,18500,18500,0
|
|
20230704,191000,152000,18500,18500,18500,18500,0
|
|
20230704,190900,152000,18500,18500,18500,18500,0
|
|
20230704,190800,152000,18500,18500,18500,18500,0
|
|
20230704,190700,152000,18500,18500,18500,18500,0
|
|
20230704,190600,152000,18500,18500,18500,18500,0
|
|
20230704,190500,152000,18500,18500,18500,18500,0
|
|
20230704,190400,152000,18500,18500,18500,18500,0
|
|
20230704,190300,152000,18500,18500,18500,18500,0
|
|
20230704,190200,152000,18500,18500,18500,18500,0
|
|
20230704,190100,152000,18500,18500,18500,18500,0
|
|
20230704,190000,152000,18500,18500,18500,18500,0
|
|
20230704,185900,152000,18500,18500,18500,18500,0
|
|
20230704,185800,152000,18500,18500,18500,18500,0
|
|
20230704,185700,152000,18500,18500,18500,18500,0
|
|
20230704,185600,152000,18500,18500,18500,18500,0
|
|
20230704,185500,152000,18500,18500,18500,18500,0
|
|
20230704,185400,152000,18500,18500,18500,18500,0
|
|
20230704,185300,152000,18500,18500,18500,18500,0
|
|
20230704,185200,152000,18500,18500,18500,18500,0
|
|
20230704,185100,152000,18500,18500,18500,18500,0
|
|
20230704,185000,152000,18500,18500,18500,18500,1
|
|
20230704,184900,152000,18500,18500,18500,18500,0
|
|
20230704,184800,152000,18500,18500,18500,18500,0
|
|
20230704,184700,152000,18500,18500,18500,18500,0
|
|
20230704,184600,152000,18500,18500,18500,18500,0
|
|
20230704,184500,152000,18500,18500,18500,18500,0
|
|
20230704,184400,152000,18500,18500,18500,18500,0
|
|
20230704,184300,152000,18500,18500,18500,18500,0
|
|
20230704,184200,152000,18500,18500,18500,18500,0
|
|
20230704,184100,152000,18500,18500,18500,18500,0
|
|
20230704,184000,152000,18500,18500,18500,18500,0
|
|
20230704,183900,152000,18500,18500,18500,18500,0
|
|
20230704,183800,152000,18500,18500,18500,18500,0
|
|
20230704,183700,152000,18500,18500,18500,18500,0
|
|
20230704,183600,152000,18500,18500,18500,18500,0
|
|
20230704,183500,152000,18500,18500,18500,18500,0
|
|
20230704,183400,152000,18500,18500,18500,18500,0
|
|
20230704,183300,152000,18500,18500,18500,18500,0
|
|
20230704,183200,152000,18500,18500,18500,18500,0
|
|
20230704,183100,152000,18500,18500,18500,18500,0
|
|
20230704,183000,152000,18500,18500,18500,18500,0
|
|
20230704,182900,152000,18500,18500,18500,18500,0
|
|
20230704,182800,152000,18500,18500,18500,18500,0
|
|
20230704,182700,152000,18500,18500,18500,18500,0
|
|
20230704,182600,152000,18500,18500,18500,18500,0
|
|
20230704,182500,152000,18500,18500,18500,18500,0
|
|
20230704,182400,152000,18500,18500,18500,18500,0
|
|
20230704,182300,152000,18500,18500,18500,18500,0
|
|
20230704,182200,152000,18500,18500,18500,18500,0
|
|
20230704,182100,152000,18500,18500,18500,18500,0
|
|
20230704,182000,152000,18500,18500,18500,18500,1
|
|
20230704,181900,152000,18500,18500,18500,18500,0
|
|
20230704,181800,152000,18500,18500,18500,18500,0
|
|
20230704,181700,152000,18500,18500,18500,18500,0
|
|
20230704,181600,152000,18500,18500,18500,18500,0
|
|
20230704,181500,152000,18500,18500,18500,18500,0
|
|
20230704,181400,152000,18500,18500,18500,18500,0
|
|
20230704,181300,152000,18500,18500,18500,18500,0
|
|
20230704,181200,152000,18500,18500,18500,18500,0
|
|
20230704,181100,152000,18500,18500,18500,18500,0
|
|
20230704,181000,152000,18500,18500,18500,18500,0
|
|
20230704,180900,152000,18500,18500,18500,18500,0
|
|
20230704,180800,152000,18500,18500,18500,18500,0
|
|
20230704,180700,152000,18500,18500,18500,18500,0
|
|
20230704,180600,152000,18500,18500,18500,18500,0
|
|
20230704,180500,152000,18500,18500,18500,18500,0
|
|
20230704,180400,152000,18500,18500,18500,18500,0
|
|
20230704,180300,152000,18500,18500,18500,18500,0
|
|
20230704,180200,152000,18500,18500,18500,18500,0
|
|
20230704,180100,152000,18500,18500,18500,18500,0
|
|
20230704,180000,152000,18500,18500,18500,18500,0
|
|
20230704,175900,152000,18500,18500,18500,18500,0
|
|
20230704,175800,152000,18500,18500,18500,18500,0
|
|
20230704,175700,152000,18500,18500,18500,18500,0
|
|
20230704,175600,152000,18500,18500,18500,18500,0
|
|
20230704,175500,152000,18500,18500,18500,18500,0
|
|
20230704,175400,152000,18500,18500,18500,18500,0
|
|
20230704,175300,152000,18500,18500,18500,18500,0
|
|
20230704,175200,152000,18500,18500,18500,18500,0
|
|
20230704,175100,152000,18500,18500,18500,18500,0
|
|
20230704,175000,152000,18500,18500,18500,18500,1
|
|
20230704,174900,152000,18500,18500,18500,18500,0
|
|
20230704,174800,152000,18500,18500,18500,18500,0
|
|
20230704,174700,152000,18500,18500,18500,18500,0
|
|
20230704,174600,152000,18500,18500,18500,18500,0
|
|
20230704,174500,152000,18500,18500,18500,18500,0
|
|
20230704,174400,152000,18500,18500,18500,18500,0
|
|
20230704,174300,152000,18500,18500,18500,18500,0
|
|
20230704,174200,152000,18500,18500,18500,18500,0
|
|
20230704,174100,152000,18500,18500,18500,18500,0
|
|
20230704,174000,152000,18500,18500,18500,18500,0
|
|
20230704,173900,152000,18500,18500,18500,18500,0
|
|
20230704,173800,152000,18500,18500,18500,18500,0
|
|
20230704,173700,152000,18500,18500,18500,18500,0
|
|
20230704,173600,152000,18500,18500,18500,18500,0
|
|
20230704,173500,152000,18500,18500,18500,18500,0
|
|
20230704,173400,152000,18500,18500,18500,18500,0
|
|
20230704,173300,152000,18500,18500,18500,18500,0
|
|
20230704,173200,152000,18500,18500,18500,18500,0
|
|
20230704,173100,152000,18500,18500,18500,18500,0
|
|
20230704,173000,152000,18500,18500,18500,18500,0
|
|
20230704,172900,152000,18500,18500,18500,18500,0
|
|
20230704,172800,152000,18500,18500,18500,18500,0
|
|
20230704,172700,152000,18500,18500,18500,18500,0
|
|
20230704,172600,152000,18500,18500,18500,18500,0
|
|
20230704,172500,152000,18500,18500,18500,18500,0
|
|
20230704,172400,152000,18500,18500,18500,18500,0
|
|
20230704,172300,152000,18500,18500,18500,18500,0
|
|
20230704,172200,152000,18500,18500,18500,18500,0
|
|
20230704,172100,152000,18500,18500,18500,18500,0
|
|
20230704,172000,152000,18500,18500,18500,18500,1
|
|
20230704,171900,152000,18500,18500,18500,18500,0
|
|
20230704,171800,152000,18500,18500,18500,18500,0
|
|
20230704,171700,152000,18500,18500,18500,18500,0
|
|
20230704,171600,152000,18500,18500,18500,18500,0
|
|
20230704,171500,152000,18500,18500,18500,18500,0
|
|
20230704,171400,152000,18500,18500,18500,18500,0
|
|
20230704,171300,152000,18500,18500,18500,18500,0
|
|
20230704,171200,152000,18500,18500,18500,18500,0
|
|
20230704,171100,152000,18500,18500,18500,18500,0
|
|
20230704,171000,152000,18500,18500,18500,18500,0
|
|
20230704,170900,152000,18500,18500,18500,18500,0
|
|
20230704,170800,152000,18500,18500,18500,18500,0
|
|
20230704,170700,152000,18500,18500,18500,18500,0
|
|
20230704,170600,152000,18500,18500,18500,18500,0
|
|
20230704,170500,152000,18500,18500,18500,18500,0
|
|
20230704,170400,152000,18500,18500,18500,18500,0
|
|
20230704,170300,152000,18500,18500,18500,18500,0
|
|
20230704,170200,152000,18500,18500,18500,18500,0
|
|
20230704,170100,152000,18500,18500,18500,18500,0
|
|
20230704,170000,152000,18500,18500,18500,18500,0
|
|
20230704,165900,152000,18500,18500,18500,18500,0
|
|
20230704,165800,152000,18500,18500,18500,18500,0
|
|
20230704,165700,152000,18500,18500,18500,18500,0
|
|
20230704,165600,152000,18500,18500,18500,18500,0
|
|
20230704,165500,152000,18500,18500,18500,18500,0
|
|
20230704,165400,152000,18500,18500,18500,18500,0
|
|
20230704,165300,152000,18500,18500,18500,18500,0
|
|
20230704,165200,152000,18500,18500,18500,18500,0
|
|
20230704,165100,152000,18500,18500,18500,18500,0
|
|
20230704,165000,152000,18500,18500,18500,18500,1
|
|
20230704,164900,152000,18500,18500,18500,18500,0
|
|
20230704,164800,152000,18500,18500,18500,18500,0
|
|
20230704,164700,152000,18500,18500,18500,18500,0
|
|
20230704,164600,152000,18500,18500,18500,18500,0
|
|
20230704,164500,152000,18500,18500,18500,18500,0
|
|
20230704,164400,152000,18500,18500,18500,18500,0
|
|
20230704,164300,152000,18500,18500,18500,18500,0
|
|
20230704,164200,152000,18500,18500,18500,18500,0
|
|
20230704,164100,152000,18500,18500,18500,18500,0
|
|
20230704,164000,152000,18500,18500,18500,18500,0
|
|
20230704,163900,152000,18500,18500,18500,18500,0
|
|
20230704,163800,152000,18500,18500,18500,18500,0
|
|
20230704,163700,152000,18500,18500,18500,18500,0
|
|
20230704,163600,152000,18500,18500,18500,18500,0
|
|
20230704,163500,152000,18500,18500,18500,18500,0
|
|
20230704,163400,152000,18500,18500,18500,18500,0
|
|
20230704,163300,152000,18500,18500,18500,18500,0
|
|
20230704,163200,152000,18500,18500,18500,18500,0
|
|
20230704,163100,152000,18500,18500,18500,18500,0
|
|
20230704,163000,152000,18500,18500,18500,18500,0
|
|
20230704,162900,152000,18500,18500,18500,18500,0
|
|
20230704,162800,152000,18500,18500,18500,18500,0
|
|
20230704,162700,152000,18500,18500,18500,18500,0
|
|
20230704,162600,152000,18500,18500,18500,18500,0
|
|
20230704,162500,152000,18500,18500,18500,18500,0
|
|
20230704,162400,152000,18500,18500,18500,18500,0
|
|
20230704,162300,152000,18500,18500,18500,18500,0
|
|
20230704,162200,152000,18500,18500,18500,18500,0
|
|
20230704,162100,152000,18500,18500,18500,18500,0
|
|
20230704,162000,152000,18500,18500,18500,18500,1
|
|
20230704,161900,152000,18500,18500,18500,18500,0
|
|
20230704,161800,152000,18500,18500,18500,18500,0
|
|
20230704,161700,152000,18500,18500,18500,18500,0
|
|
20230704,161600,152000,18500,18500,18500,18500,0
|
|
20230704,161500,152000,18500,18500,18500,18500,0
|
|
20230704,161400,152000,18500,18500,18500,18500,0
|
|
20230704,161300,152000,18500,18500,18500,18500,0
|
|
20230704,161200,152000,18500,18500,18500,18500,0
|
|
20230704,161100,152000,18500,18500,18500,18500,0
|
|
20230704,161000,152000,18500,18500,18500,18500,0
|
|
20230704,160900,152000,18500,18500,18500,18500,0
|
|
20230704,160800,152000,18500,18500,18500,18500,0
|
|
20230704,160700,152000,18500,18500,18500,18500,0
|
|
20230704,160600,152000,18500,18500,18500,18500,0
|
|
20230704,160500,152000,18500,18500,18500,18500,0
|
|
20230704,160400,152000,18500,18500,18500,18500,0
|
|
20230704,160300,152000,18500,18500,18500,18500,0
|
|
20230704,160200,152000,18500,18500,18500,18500,0
|
|
20230704,160100,152000,18500,18500,18500,18500,0
|
|
20230704,160000,152000,18500,18500,18500,18500,0
|
|
20230704,155900,152000,18500,18500,18500,18500,0
|
|
20230704,155800,152000,18500,18500,18500,18500,0
|
|
20230704,155700,152000,18500,18500,18500,18500,0
|
|
20230704,155600,152000,18500,18500,18500,18500,0
|
|
20230704,155500,152000,18500,18500,18500,18500,0
|
|
20230704,155400,152000,18500,18500,18500,18500,0
|
|
20230704,155300,152000,18500,18500,18500,18500,0
|
|
20230704,155200,152000,18500,18500,18500,18500,0
|
|
20230704,155100,152000,18500,18500,18500,18500,0
|
|
20230704,155000,152000,18500,18500,18500,18500,1
|
|
20230704,154900,152000,18500,18500,18500,18500,0
|
|
20230704,154800,152000,18500,18500,18500,18500,0
|
|
20230704,154700,152000,18500,18500,18500,18500,0
|
|
20230704,154600,152000,18500,18500,18500,18500,0
|
|
20230704,154500,152000,18500,18500,18500,18500,0
|
|
20230704,154400,152000,18500,18500,18500,18500,0
|
|
20230704,154300,152000,18500,18500,18500,18500,0
|
|
20230704,154200,152000,18500,18500,18500,18500,0
|
|
20230704,154100,152000,18500,18500,18500,18500,0
|
|
20230704,154000,152000,18500,18500,18500,18500,0
|
|
20230704,153900,152000,18500,18500,18500,18500,0
|
|
20230704,153800,152000,18500,18500,18500,18500,0
|
|
20230704,153700,152000,18500,18500,18500,18500,0
|
|
20230704,153600,152000,18500,18500,18500,18500,0
|
|
20230704,153500,152000,18500,18500,18500,18500,0
|
|
20230704,153400,152000,18500,18500,18500,18500,0
|
|
20230704,153300,152000,18500,18500,18500,18500,0
|
|
20230704,153200,152000,18500,18500,18500,18500,0
|
|
20230704,153100,152000,18500,18500,18500,18500,0
|
|
20230704,153000,152000,18500,18500,18500,18500,1
|
|
20230704,152900,133500,18000,18000,18000,18000,0
|
|
20230704,152800,133500,18000,18000,18000,18000,0
|
|
20230704,152700,133500,18000,18000,18000,18000,0
|
|
20230704,152600,133500,18000,18000,18000,18000,0
|
|
20230704,152500,133500,18000,18000,18000,18000,0
|
|
20230704,152400,133500,18000,18000,18000,18000,0
|
|
20230704,152300,133500,18000,18000,18000,18000,0
|
|
20230704,152200,133500,18000,18000,18000,18000,0
|
|
20230704,152100,133500,18000,18000,18000,18000,0
|
|
20230704,152000,133500,18000,18000,18000,18000,0
|
|
20230704,151900,133500,18000,18000,18000,18000,0
|
|
20230704,151800,133500,18000,18000,18000,18000,0
|
|
20230704,151700,133500,18000,18000,18000,18000,0
|
|
20230704,151600,133500,18000,18000,18000,18000,0
|
|
20230704,151500,133500,18000,18000,18000,18000,0
|
|
20230704,151400,133500,18000,18000,18000,18000,0
|
|
20230704,151300,133500,18000,18000,18000,18000,0
|
|
20230704,151200,133500,18000,18000,18000,18000,0
|
|
20230704,151100,133500,18000,18000,18000,18000,0
|
|
20230704,151000,133500,18000,18000,18000,18000,0
|
|
20230704,150900,133500,18000,18000,18000,18000,0
|
|
20230704,150800,133500,18000,18000,18000,18000,0
|
|
20230704,150700,133500,18000,18000,18000,18000,0
|
|
20230704,150600,133500,18000,18000,18000,18000,0
|
|
20230704,150500,133500,18000,18000,18000,18000,0
|
|
20230704,150400,133500,18000,18000,18000,18000,0
|
|
20230704,150300,133500,18000,18000,18000,18000,0
|
|
20230704,150200,133500,18000,18000,18000,18000,0
|
|
20230704,150100,133500,18000,18000,18000,18000,0
|
|
20230704,150000,133500,18000,18000,18000,18000,0
|
|
20230704,145900,133500,18000,18000,18000,18000,0
|
|
20230704,145800,133500,18000,18000,18000,18000,0
|
|
20230704,145700,133500,18000,18000,18000,18000,0
|
|
20230704,145600,133500,18000,18000,18000,18000,0
|
|
20230704,145500,133500,18000,18000,18000,18000,0
|
|
20230704,145400,133500,18000,18000,18000,18000,0
|
|
20230704,145300,133500,18000,18000,18000,18000,0
|
|
20230704,145200,133500,18000,18000,18000,18000,0
|
|
20230704,145100,133500,18000,18000,18000,18000,0
|
|
20230704,145000,133500,18000,18000,18000,18000,0
|
|
20230704,144900,133500,18000,18000,18000,18000,0
|
|
20230704,144800,133500,18000,18000,18000,18000,0
|
|
20230704,144700,133500,18000,18000,18000,18000,0
|
|
20230704,144600,133500,18000,18000,18000,18000,0
|
|
20230704,144500,133500,18000,18000,18000,18000,0
|
|
20230704,144400,133500,18000,18000,18000,18000,0
|
|
20230704,144300,133500,18000,18000,18000,18000,0
|
|
20230704,144200,133500,18000,18000,18000,18000,0
|
|
20230704,144100,133500,18000,18000,18000,18000,0
|
|
20230704,144000,133500,18000,18000,18000,18000,0
|
|
20230704,143900,133500,18000,18000,18000,18000,0
|
|
20230704,143800,133500,18000,18000,18000,18000,0
|
|
20230704,143700,133500,18000,18000,18000,18000,0
|
|
20230704,143600,133500,18000,18000,18000,18000,0
|
|
20230704,143500,133500,18000,18000,18000,18000,0
|
|
20230704,143400,133500,18000,18000,18000,18000,0
|
|
20230704,143300,133500,18000,18000,18000,18000,0
|
|
20230704,143200,133500,18000,18000,18000,18000,0
|
|
20230704,143100,133500,18000,18000,18000,18000,0
|
|
20230704,143000,133500,18000,18000,18000,18000,0
|
|
20230704,142900,133500,18000,18000,18000,18000,0
|
|
20230704,142800,133500,18000,18000,18000,18000,0
|
|
20230704,142700,133500,18000,18000,18000,18000,0
|
|
20230704,142600,133500,18000,18000,18000,18000,0
|
|
20230704,142500,133500,18000,18000,18000,18000,0
|
|
20230704,142400,133500,18000,18000,18000,18000,0
|
|
20230704,142300,133500,18000,18000,18000,18000,0
|
|
20230704,142200,133500,18000,18000,18000,18000,0
|
|
20230704,142100,133500,18000,18000,18000,18000,0
|
|
20230704,142000,133500,18000,18000,18000,18000,0
|
|
20230704,141900,133500,18000,18000,18000,18000,0
|
|
20230704,141800,133500,18000,18000,18000,18000,0
|
|
20230704,141700,133500,18000,18000,18000,18000,0
|
|
20230704,141600,133500,18000,18000,18000,18000,0
|
|
20230704,141500,133500,18000,18000,18000,18000,0
|
|
20230704,141400,133500,18000,18000,18000,18000,0
|
|
20230704,141300,133500,18000,18000,18000,18000,0
|
|
20230704,141200,133500,18000,18000,18000,18000,0
|
|
20230704,141100,133500,18000,18000,18000,18000,0
|
|
20230704,141000,133500,18000,18000,18000,18000,0
|
|
20230704,140900,133500,18000,18000,18000,18000,0
|
|
20230704,140800,133500,18000,18000,18000,18000,0
|
|
20230704,140700,133500,18000,18000,18000,18000,0
|
|
20230704,140600,133500,18000,18000,18000,18000,0
|
|
20230704,140500,133500,18000,18000,18000,18000,0
|
|
20230704,140400,133500,18000,18000,18000,18000,0
|
|
20230704,140300,133500,18000,18000,18000,18000,0
|
|
20230704,140200,133500,18000,18000,18000,18000,0
|
|
20230704,140100,133500,18000,18000,18000,18000,0
|
|
20230704,140000,133500,18000,18000,18000,18000,0
|
|
20230704,135900,133500,18000,18000,18000,18000,0
|
|
20230704,135800,133500,18000,18000,18000,18000,0
|
|
20230704,135700,133500,18000,18000,18000,18000,0
|
|
20230704,135600,133500,18000,18000,18000,18000,0
|
|
20230704,135500,133500,18000,18000,18000,18000,0
|
|
20230704,135400,133500,18000,18000,18000,18000,0
|
|
20230704,135300,133500,18000,18000,18000,18000,0
|
|
20230704,135200,133500,18000,18000,18000,18000,0
|
|
20230704,135100,133500,18000,18000,18000,18000,0
|
|
20230704,135000,133500,18000,18000,18000,18000,0
|
|
20230704,134900,133500,18000,18000,18000,18000,0
|
|
20230704,134800,133500,18000,18000,18000,18000,0
|
|
20230704,134700,133500,18000,18000,18000,18000,0
|
|
20230704,134600,133500,18000,18000,18000,18000,0
|
|
20230704,134500,133500,18000,18000,18000,18000,0
|
|
20230704,134400,133500,18000,18000,18000,18000,0
|
|
20230704,134300,133500,18000,18000,18000,18000,0
|
|
20230704,134200,133500,18000,18000,18000,18000,0
|
|
20230704,134100,133500,18000,18000,18000,18000,0
|
|
20230704,134000,133500,18000,18000,18000,18000,0
|
|
20230704,133900,133500,18000,18000,18000,18000,0
|
|
20230704,133800,133500,18000,18000,18000,18000,0
|
|
20230704,133700,133500,18000,18000,18000,18000,0
|
|
20230704,133600,133500,18000,18000,18000,18000,0
|
|
20230704,133500,133500,18000,18000,18000,18000,0
|
|
20230704,133400,133500,18000,18000,18000,18000,0
|
|
20230704,133300,133500,18000,18000,18000,18000,0
|
|
20230704,133200,133500,18000,18000,18000,18000,0
|
|
20230704,133100,133500,18000,18000,18000,18000,0
|
|
20230704,133000,133500,18000,18000,18000,18000,0
|
|
20230704,132900,133500,18000,18000,18000,18000,0
|
|
20230704,132800,133500,18000,18000,18000,18000,0
|
|
20230704,132700,133500,18000,18000,18000,18000,0
|
|
20230704,132600,133500,18000,18000,18000,18000,0
|
|
20230704,132500,133500,18000,18000,18000,18000,0
|
|
20230704,132400,133500,18000,18000,18000,18000,0
|
|
20230704,132300,133500,18000,18000,18000,18000,0
|
|
20230704,132200,133500,18000,18000,18000,18000,0
|
|
20230704,132100,133500,18000,18500,18500,18000,2
|
|
20230704,132000,97000,19000,19000,19000,19000,0
|
|
20230704,131900,97000,19000,19000,19000,19000,0
|
|
20230704,131800,97000,19000,19000,19000,19000,0
|
|
20230704,131700,97000,19000,19000,19000,19000,0
|
|
20230704,131600,97000,19000,19000,19000,19000,0
|
|
20230704,131500,97000,19000,19000,19000,19000,0
|
|
20230704,131400,97000,19000,19000,19000,19000,0
|
|
20230704,131300,97000,19000,19000,19000,19000,0
|
|
20230704,131200,97000,19000,19000,19000,19000,0
|
|
20230704,131100,97000,19000,19000,19000,19000,0
|
|
20230704,131000,97000,19000,19000,19000,19000,0
|
|
20230704,130900,97000,19000,19000,19000,19000,0
|
|
20230704,130800,97000,19000,19000,19000,19000,0
|
|
20230704,130700,97000,19000,19000,19000,19000,0
|
|
20230704,130600,97000,19000,19000,19000,19000,0
|
|
20230704,130500,97000,19000,19000,19000,19000,0
|
|
20230704,130400,97000,19000,19000,19000,19000,0
|
|
20230704,130300,97000,19000,19000,19000,19000,0
|
|
20230704,130200,97000,19000,19000,19000,19000,0
|
|
20230704,130100,97000,19000,19000,19000,19000,0
|
|
20230704,130000,97000,19000,19000,19000,19000,0
|
|
20230704,125900,97000,19000,19000,19000,19000,0
|
|
20230704,125800,97000,19000,19000,19000,19000,0
|
|
20230704,125700,97000,19000,19000,19000,19000,0
|
|
20230704,125600,97000,19000,19000,19000,19000,0
|
|
20230704,125500,97000,19000,19000,19000,19000,0
|
|
20230704,125400,97000,19000,19000,19000,19000,0
|
|
20230704,125300,97000,19000,19000,19000,19000,0
|
|
20230704,125200,97000,19000,19000,19000,19000,0
|
|
20230704,125100,97000,19000,19000,19000,19000,0
|
|
20230704,125000,97000,19000,19000,19000,19000,0
|
|
20230704,124900,97000,19000,19000,19000,19000,0
|
|
20230704,124800,97000,19000,19000,19000,19000,0
|
|
20230704,124700,97000,19000,19000,19000,19000,0
|
|
20230704,124600,97000,19000,19000,19000,19000,0
|
|
20230704,124500,97000,19000,19000,19000,19000,0
|
|
20230704,124400,97000,19000,19000,19000,19000,0
|
|
20230704,124300,97000,19000,19000,19000,19000,0
|
|
20230704,124200,97000,19000,19000,19000,19000,0
|
|
20230704,124100,97000,19000,19000,19000,19000,0
|
|
20230704,124000,97000,19000,19000,19000,19000,0
|
|
20230704,123900,97000,19000,19000,19000,19000,0
|
|
20230704,123800,97000,19000,19000,19000,19000,0
|
|
20230704,123700,97000,19000,19000,19000,19000,0
|
|
20230704,123600,97000,19000,19000,19000,19000,0
|
|
20230704,123500,97000,19000,19000,19000,19000,0
|
|
20230704,123400,97000,19000,19000,19000,19000,0
|
|
20230704,123300,97000,19000,19000,19000,19000,0
|
|
20230704,123200,97000,19000,19000,19000,19000,0
|
|
20230704,123100,97000,19000,19000,19000,19000,0
|
|
20230704,123000,97000,19000,19000,19000,19000,0
|
|
20230704,122900,97000,19000,19000,19000,19000,0
|
|
20230704,122800,97000,19000,19000,19000,19000,0
|
|
20230704,122700,97000,19000,19000,19000,19000,0
|
|
20230704,122600,97000,19000,19000,19000,19000,0
|
|
20230704,122500,97000,19000,19000,19000,19000,0
|
|
20230704,122400,97000,19000,19000,19000,19000,0
|
|
20230704,122300,97000,19000,19000,19000,19000,0
|
|
20230704,122200,97000,19000,19000,19000,19000,0
|
|
20230704,122100,97000,19000,19000,19000,19000,0
|
|
20230704,122000,97000,19000,19000,19000,19000,0
|
|
20230704,121900,97000,19000,19000,19000,19000,0
|
|
20230704,121800,97000,19000,19000,19000,19000,0
|
|
20230704,121700,97000,19000,19000,19000,19000,0
|
|
20230704,121600,97000,19000,19000,19000,19000,0
|
|
20230704,121500,97000,19000,19000,19000,19000,0
|
|
20230704,121400,97000,19000,19000,19000,19000,0
|
|
20230704,121300,97000,19000,19000,19000,19000,0
|
|
20230704,121200,97000,19000,19000,19000,19000,0
|
|
20230704,121100,97000,19000,19000,19000,19000,0
|
|
20230704,121000,97000,19000,19000,19000,19000,0
|
|
20230704,120900,97000,19000,19000,19000,19000,0
|
|
20230704,120800,97000,19000,19000,19000,19000,0
|
|
20230704,120700,97000,19000,19000,19000,19000,0
|
|
20230704,120600,97000,19000,19000,19000,19000,0
|
|
20230704,120500,97000,19000,19000,19000,19000,0
|
|
20230704,120400,97000,19000,19000,19000,19000,0
|
|
20230704,120300,97000,19000,19000,19000,19000,0
|
|
20230704,120200,97000,19000,19000,19000,19000,0
|
|
20230704,120100,97000,19000,19000,19000,19000,0
|
|
20230704,120000,97000,19000,19000,19000,19000,0
|
|
20230704,115900,97000,19000,19000,19000,19000,0
|
|
20230704,115800,97000,19000,19000,19000,19000,0
|
|
20230704,115700,97000,19000,19000,19000,19000,0
|
|
20230704,115600,97000,19000,19000,19000,19000,0
|
|
20230704,115500,97000,19000,19000,19000,19000,0
|
|
20230704,115400,97000,19000,19000,19000,19000,0
|
|
20230704,115300,97000,19000,19000,19000,19000,0
|
|
20230704,115200,97000,19000,19000,19000,19000,0
|
|
20230704,115100,97000,19000,19000,19000,19000,0
|
|
20230704,115000,97000,19000,19000,19000,19000,0
|
|
20230704,114900,97000,19000,19000,19000,19000,0
|
|
20230704,114800,97000,19000,19000,19000,19000,0
|
|
20230704,114700,97000,19000,19000,19000,19000,0
|
|
20230704,114600,97000,19000,19000,19000,19000,0
|
|
20230704,114500,97000,19000,19000,19000,19000,0
|
|
20230704,114400,97000,19000,19000,19000,19000,0
|
|
20230704,114300,97000,19000,19000,19000,19000,0
|
|
20230704,114200,97000,19000,19000,19000,19000,0
|
|
20230704,114100,97000,19000,19000,19000,19000,0
|
|
20230704,114000,97000,19000,19000,19000,19000,0
|
|
20230704,113900,97000,19000,19000,19000,19000,0
|
|
20230704,113800,97000,19000,19000,19000,19000,0
|
|
20230704,113700,97000,19000,19000,19000,19000,0
|
|
20230704,113600,97000,19000,19000,19000,19000,0
|
|
20230704,113500,97000,19000,19000,19000,19000,0
|
|
20230704,113400,97000,19000,19000,19000,19000,0
|
|
20230704,113300,97000,19000,19000,19000,19000,0
|
|
20230704,113200,97000,19000,19000,19000,19000,0
|
|
20230704,113100,97000,19000,19000,19000,19000,0
|
|
20230704,113000,97000,19000,19000,19000,19000,0
|
|
20230704,112900,97000,19000,19000,19000,19000,0
|
|
20230704,112800,97000,19000,19000,19000,19000,0
|
|
20230704,112700,97000,19000,19000,19000,19000,0
|
|
20230704,112600,97000,19000,19000,19000,19000,0
|
|
20230704,112500,97000,19000,19000,19000,19000,0
|
|
20230704,112400,97000,19000,19000,19000,19000,0
|
|
20230704,112300,97000,19000,19000,19000,19000,0
|
|
20230704,112200,97000,19000,19000,19000,19000,0
|
|
20230704,112100,97000,19000,19000,19000,19000,0
|
|
20230704,112000,97000,19000,19000,19000,19000,0
|
|
20230704,111900,97000,19000,19000,19000,19000,0
|
|
20230704,111800,97000,19000,19000,19000,19000,0
|
|
20230704,111700,97000,19000,19000,19000,19000,0
|
|
20230704,111600,97000,19000,19000,19000,19000,0
|
|
20230704,111500,97000,19000,19000,19000,19000,0
|
|
20230704,111400,97000,19000,19000,19000,19000,0
|
|
20230704,111300,97000,19000,19000,19000,19000,0
|
|
20230704,111200,97000,19000,19000,19000,19000,0
|
|
20230704,111100,97000,19000,19000,19000,19000,0
|
|
20230704,111000,97000,19000,19000,19000,19000,0
|
|
20230704,110900,97000,19000,19000,19000,19000,0
|
|
20230704,110800,97000,19000,19000,19000,19000,0
|
|
20230704,110700,97000,19000,19000,19000,19000,0
|
|
20230704,110600,97000,19000,19000,19000,19000,0
|
|
20230704,110500,97000,19000,19000,19000,19000,0
|
|
20230704,110400,97000,19000,19000,19000,19000,0
|
|
20230704,110300,97000,19000,19000,19000,19000,0
|
|
20230704,110200,97000,19000,19000,19000,19000,0
|
|
20230704,110100,97000,19000,19000,19000,19000,0
|
|
20230704,110000,97000,19000,19000,19000,19000,0
|
|
20230704,105900,97000,19000,19000,19000,19000,0
|
|
20230704,105800,97000,19000,19000,19000,19000,0
|
|
20230704,105700,97000,19000,19000,19000,19000,0
|
|
20230704,105600,97000,19000,19000,19000,19000,0
|
|
20230704,105500,97000,19000,19000,19000,19000,0
|
|
20230704,105400,97000,19000,19000,19000,19000,0
|
|
20230704,105300,97000,19000,19000,19000,19000,0
|
|
20230704,105200,97000,19000,19000,19000,19000,0
|
|
20230704,105100,97000,19000,19000,19000,19000,0
|
|
20230704,105000,97000,19000,19000,19000,19000,0
|
|
20230704,104900,97000,19000,19000,19000,19000,0
|
|
20230704,104800,97000,19000,19000,19000,19000,0
|
|
20230704,104700,97000,19000,19000,19000,19000,0
|
|
20230704,104600,97000,19000,19000,19000,19000,0
|
|
20230704,104500,97000,19000,19000,19000,19000,0
|
|
20230704,104400,97000,19000,19000,19000,19000,0
|
|
20230704,104300,97000,19000,19000,19000,19000,0
|
|
20230704,104200,97000,19000,19000,19000,19000,0
|
|
20230704,104100,97000,19000,19000,19000,19000,0
|
|
20230704,104000,97000,19000,19000,19000,19000,0
|
|
20230704,103900,97000,19000,19000,19000,19000,0
|
|
20230704,103800,97000,19000,19000,19000,19000,0
|
|
20230704,103700,97000,19000,19000,19000,19000,0
|
|
20230704,103600,97000,19000,19000,19000,19000,0
|
|
20230704,103500,97000,19000,19000,19000,19000,0
|
|
20230704,103400,97000,19000,19000,19000,19000,0
|
|
20230704,103300,97000,19000,19000,19000,19000,0
|
|
20230704,103200,97000,19000,19000,19000,19000,0
|
|
20230704,103100,97000,19000,19000,19000,19000,0
|
|
20230704,103000,97000,19000,19000,19000,19000,0
|
|
20230704,102900,97000,19000,19000,19000,19000,0
|
|
20230704,102800,97000,19000,19000,19000,19000,0
|
|
20230704,102700,97000,19000,19000,19000,19000,0
|
|
20230704,102600,97000,19000,19000,19000,19000,0
|
|
20230704,102500,97000,19000,19000,19000,19000,0
|
|
20230704,102400,97000,19000,19000,19000,19000,0
|
|
20230704,102300,97000,19000,19000,19000,19000,0
|
|
20230704,102200,97000,19000,19000,19000,19000,0
|
|
20230704,102100,97000,19000,19000,19000,19000,0
|
|
20230704,102000,97000,19000,19000,19000,19000,0
|
|
20230704,101900,97000,19000,19000,19000,19000,0
|
|
20230704,101800,97000,19000,19000,19000,19000,0
|
|
20230704,101700,97000,19000,19000,19000,19000,0
|
|
20230704,101600,97000,19000,19000,19000,19000,0
|
|
20230704,101500,97000,19000,19000,19000,19000,0
|
|
20230704,101400,97000,19000,19000,19000,19000,0
|
|
20230704,101300,97000,19000,19000,19000,19000,0
|
|
20230704,101200,97000,19000,19000,19000,19000,0
|
|
20230704,101100,97000,19000,19000,19000,19000,0
|
|
20230704,101000,97000,19000,19000,19000,19000,0
|
|
20230704,100900,97000,19000,19000,19000,19000,0
|
|
20230704,100800,97000,19000,19000,19000,19000,0
|
|
20230704,100700,97000,19000,19000,19000,19000,0
|
|
20230704,100600,97000,19000,19000,19000,19000,0
|
|
20230704,100500,97000,19000,19000,19000,19000,0
|
|
20230704,100400,97000,19000,19000,19000,19000,0
|
|
20230704,100300,97000,19000,19000,19000,19000,0
|
|
20230704,100200,97000,19000,19000,19000,19000,0
|
|
20230704,100100,97000,19000,19000,19000,19000,0
|
|
20230704,100000,97000,19000,19000,19000,19000,0
|
|
20230704,095900,97000,19000,19000,19000,19000,0
|
|
20230704,095800,97000,19000,19000,19000,19000,0
|
|
20230704,095700,97000,19000,19000,19000,19000,0
|
|
20230704,095600,97000,19000,19000,19000,19000,0
|
|
20230704,095500,97000,19000,19000,19000,19000,0
|
|
20230704,095400,97000,19000,19000,19000,19000,0
|
|
20230704,095300,97000,19000,19000,19000,19000,0
|
|
20230704,095200,97000,19000,19000,19000,19000,0
|
|
20230704,095100,97000,19000,19000,19000,19000,0
|
|
20230704,095000,97000,19000,19000,19000,19000,0
|
|
20230704,094900,97000,19000,19000,19000,19000,0
|
|
20230704,094800,97000,19000,19000,19000,19000,0
|
|
20230704,094700,97000,19000,19000,19000,19000,0
|
|
20230704,094600,97000,19000,19000,19000,19000,0
|
|
20230704,094500,97000,19000,19000,19000,19000,0
|
|
20230704,094400,97000,19000,19000,19000,19000,0
|
|
20230704,094300,97000,19000,19000,19000,19000,0
|
|
20230704,094200,97000,19000,19000,19000,19000,0
|
|
20230704,094100,97000,19000,19000,19000,19000,0
|
|
20230704,094000,97000,19000,19000,19000,19000,0
|
|
20230704,093900,97000,19000,19000,19000,19000,0
|
|
20230704,093800,97000,19000,19000,19000,19000,0
|
|
20230704,093700,97000,19000,19000,19000,19000,0
|
|
20230704,093600,97000,19000,19000,19000,19000,0
|
|
20230704,093500,97000,19000,19000,19000,19000,0
|
|
20230704,093400,97000,19000,19000,19000,19000,0
|
|
20230704,093300,97000,19000,19000,19000,19000,0
|
|
20230704,093200,97000,19000,19000,19000,19000,0
|
|
20230704,093100,97000,19000,19000,19000,19000,0
|
|
20230704,093000,97000,19000,19000,19000,19000,0
|
|
20230704,092900,97000,19000,19000,19000,19000,0
|
|
20230704,092800,97000,19000,19000,19000,19000,0
|
|
20230704,092700,97000,19000,19000,19000,19000,0
|
|
20230704,092600,97000,19000,19000,19000,19000,0
|
|
20230704,092500,97000,19000,19000,19000,19000,0
|
|
20230704,092400,97000,19000,19000,19000,19000,0
|
|
20230704,092300,97000,19000,19000,19000,19000,0
|
|
20230704,092200,97000,19000,19000,19000,19000,0
|
|
20230704,092100,97000,19000,19000,19000,19000,0
|
|
20230704,092000,97000,19000,19000,19000,19000,0
|
|
20230704,091900,97000,19000,19000,19000,19000,0
|
|
20230704,091800,97000,19000,19000,19000,19000,0
|
|
20230704,091700,97000,19000,19000,19000,19000,0
|
|
20230704,091600,97000,19000,19000,19000,19000,0
|
|
20230704,091500,97000,19000,19000,19000,19000,0
|
|
20230704,091400,97000,19000,19000,19000,19000,0
|
|
20230704,091300,97000,19000,19000,19000,19000,0
|
|
20230704,091200,97000,19000,19500,19500,19000,2
|
|
20230704,091100,58500,20000,20000,20000,20000,0
|
|
20230704,091000,58500,20000,19000,20000,19000,3
|
|
20230704,090900,0,18500,18500,18500,18500,0
|
|
20230704,090800,0,18500,18500,18500,18500,0
|
|
20230704,090700,0,18500,18500,18500,18500,0
|
|
20230704,090600,0,18500,18500,18500,18500,0
|
|
20230704,090500,0,18500,18500,18500,18500,0
|
|
20230704,090400,0,18500,18500,18500,18500,0
|
|
20230704,090300,0,18500,18500,18500,18500,0
|
|
20230704,090200,0,18500,18500,18500,18500,0
|
|
20230704,090100,0,18500,18500,18500,18500,0
|
|
20230704,090000,0,18500,18500,18500,18500,0
|