706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,204300,1224500,14000,13500,14000,13500,2
|
|
20231108,204200,1224500,14000,14000,14000,14000,0
|
|
20231108,204100,1224500,14000,14000,14000,14000,0
|
|
20231108,204000,1224500,14000,14000,14000,14000,0
|
|
20231108,203900,1224500,14000,14000,14000,14000,0
|
|
20231108,203800,1224500,14000,14000,14000,14000,0
|
|
20231108,203700,1224500,14000,14000,14000,14000,0
|
|
20231108,203600,1224500,14000,14000,14000,14000,0
|
|
20231108,203500,1224500,14000,14000,14000,14000,0
|
|
20231108,203400,1224500,14000,14000,14000,14000,0
|
|
20231108,203300,1224500,14000,14000,14000,14000,0
|
|
20231108,203200,1224500,14000,14000,14000,14000,0
|
|
20231108,203100,1224500,14000,14000,14000,14000,0
|
|
20231108,203000,1224500,14000,14000,14000,14000,0
|
|
20231108,202900,1224500,14000,14000,14000,14000,0
|
|
20231108,202800,1224500,14000,14000,14000,14000,0
|
|
20231108,202700,1224500,14000,14000,14000,14000,0
|
|
20231108,202600,1224500,14000,14000,14000,14000,0
|
|
20231108,202500,1224500,14000,14000,14000,14000,0
|
|
20231108,202400,1224500,14000,14000,14000,14000,0
|
|
20231108,202300,1224500,14000,14000,14000,14000,0
|
|
20231108,202200,1224500,14000,14000,14000,14000,0
|
|
20231108,202100,1224500,14000,14000,14000,14000,0
|
|
20231108,202000,1224500,14000,14000,14000,14000,0
|
|
20231108,201900,1224500,14000,14000,14000,14000,0
|
|
20231108,201800,1224500,14000,14000,14000,14000,0
|
|
20231108,201700,1224500,14000,14000,14000,14000,0
|
|
20231108,201600,1224500,14000,14000,14000,14000,0
|
|
20231108,201500,1224500,14000,14000,14000,14000,0
|
|
20231108,201400,1224500,14000,14000,14000,14000,0
|
|
20231108,201300,1224500,14000,13500,14000,13500,2
|
|
20231108,201200,1224500,14000,14000,14000,14000,0
|
|
20231108,201100,1224500,14000,14000,14000,14000,0
|
|
20231108,201000,1224500,14000,14000,14000,14000,0
|
|
20231108,200900,1224500,14000,14000,14000,14000,0
|
|
20231108,200800,1224500,14000,14000,14000,14000,0
|
|
20231108,200700,1224500,14000,14000,14000,14000,0
|
|
20231108,200600,1224500,14000,14000,14000,14000,0
|
|
20231108,200500,1224500,14000,14000,14000,14000,0
|
|
20231108,200400,1224500,14000,14000,14000,14000,0
|
|
20231108,200300,1224500,14000,14000,14000,14000,0
|
|
20231108,200200,1224500,14000,14000,14000,14000,0
|
|
20231108,200100,1224500,14000,14000,14000,14000,0
|
|
20231108,200000,1224500,14000,14000,14000,14000,0
|
|
20231108,195900,1224500,14000,14000,14000,14000,0
|
|
20231108,195800,1224500,14000,14000,14000,14000,0
|
|
20231108,195700,1224500,14000,14000,14000,14000,0
|
|
20231108,195600,1224500,14000,14000,14000,14000,0
|
|
20231108,195500,1224500,14000,14000,14000,14000,0
|
|
20231108,195400,1224500,14000,14000,14000,14000,0
|
|
20231108,195300,1224500,14000,14000,14000,14000,0
|
|
20231108,195200,1224500,14000,14000,14000,14000,0
|
|
20231108,195100,1224500,14000,14000,14000,14000,0
|
|
20231108,195000,1224500,14000,14000,14000,14000,0
|
|
20231108,194900,1224500,14000,14000,14000,14000,0
|
|
20231108,194800,1224500,14000,14000,14000,14000,0
|
|
20231108,194700,1224500,14000,14000,14000,14000,0
|
|
20231108,194600,1224500,14000,14000,14000,14000,0
|
|
20231108,194500,1224500,14000,14000,14000,14000,0
|
|
20231108,194400,1224500,14000,14000,14000,14000,0
|
|
20231108,194300,1224500,14000,13500,14000,13500,2
|
|
20231108,194200,1224500,14000,14000,14000,14000,0
|
|
20231108,194100,1224500,14000,14000,14000,14000,0
|
|
20231108,194000,1224500,14000,14000,14000,14000,0
|
|
20231108,193900,1224500,14000,14000,14000,14000,0
|
|
20231108,193800,1224500,14000,14000,14000,14000,0
|
|
20231108,193700,1224500,14000,14000,14000,14000,0
|
|
20231108,193600,1224500,14000,14000,14000,14000,0
|
|
20231108,193500,1224500,14000,14000,14000,14000,0
|
|
20231108,193400,1224500,14000,14000,14000,14000,0
|
|
20231108,193300,1224500,14000,14000,14000,14000,0
|
|
20231108,193200,1224500,14000,14000,14000,14000,0
|
|
20231108,193100,1224500,14000,14000,14000,14000,0
|
|
20231108,193000,1224500,14000,14000,14000,14000,0
|
|
20231108,192900,1224500,14000,14000,14000,14000,0
|
|
20231108,192800,1224500,14000,14000,14000,14000,0
|
|
20231108,192700,1224500,14000,14000,14000,14000,0
|
|
20231108,192600,1224500,14000,14000,14000,14000,0
|
|
20231108,192500,1224500,14000,14000,14000,14000,0
|
|
20231108,192400,1224500,14000,14000,14000,14000,0
|
|
20231108,192300,1224500,14000,14000,14000,14000,0
|
|
20231108,192200,1224500,14000,14000,14000,14000,0
|
|
20231108,192100,1224500,14000,14000,14000,14000,0
|
|
20231108,192000,1224500,14000,14000,14000,14000,0
|
|
20231108,191900,1224500,14000,14000,14000,14000,0
|
|
20231108,191800,1224500,14000,14000,14000,14000,0
|
|
20231108,191700,1224500,14000,14000,14000,14000,0
|
|
20231108,191600,1224500,14000,14000,14000,14000,0
|
|
20231108,191500,1224500,14000,14000,14000,14000,0
|
|
20231108,191400,1224500,14000,14000,14000,14000,0
|
|
20231108,191300,1224500,14000,13500,14000,13500,2
|
|
20231108,191200,1224500,14000,14000,14000,14000,0
|
|
20231108,191100,1224500,14000,14000,14000,14000,0
|
|
20231108,191000,1224500,14000,14000,14000,14000,0
|
|
20231108,190900,1224500,14000,14000,14000,14000,0
|
|
20231108,190800,1224500,14000,14000,14000,14000,0
|
|
20231108,190700,1224500,14000,14000,14000,14000,0
|
|
20231108,190600,1224500,14000,14000,14000,14000,0
|
|
20231108,190500,1224500,14000,14000,14000,14000,0
|
|
20231108,190400,1224500,14000,14000,14000,14000,0
|
|
20231108,190300,1224500,14000,14000,14000,14000,0
|
|
20231108,190200,1224500,14000,14000,14000,14000,0
|
|
20231108,190100,1224500,14000,14000,14000,14000,0
|
|
20231108,190000,1224500,14000,14000,14000,14000,0
|
|
20231108,185900,1224500,14000,14000,14000,14000,0
|
|
20231108,185800,1224500,14000,14000,14000,14000,0
|
|
20231108,185700,1224500,14000,14000,14000,14000,0
|
|
20231108,185600,1224500,14000,14000,14000,14000,0
|
|
20231108,185500,1224500,14000,14000,14000,14000,0
|
|
20231108,185400,1224500,14000,14000,14000,14000,0
|
|
20231108,185300,1224500,14000,14000,14000,14000,0
|
|
20231108,185200,1224500,14000,14000,14000,14000,0
|
|
20231108,185100,1224500,14000,14000,14000,14000,0
|
|
20231108,185000,1224500,14000,14000,14000,14000,0
|
|
20231108,184900,1224500,14000,14000,14000,14000,0
|
|
20231108,184800,1224500,14000,14000,14000,14000,0
|
|
20231108,184700,1224500,14000,14000,14000,14000,0
|
|
20231108,184600,1224500,14000,14000,14000,14000,0
|
|
20231108,184500,1224500,14000,14000,14000,14000,0
|
|
20231108,184400,1224500,14000,14000,14000,14000,0
|
|
20231108,184300,1224500,14000,13500,14000,13500,2
|
|
20231108,184200,1224500,14000,14000,14000,14000,0
|
|
20231108,184100,1224500,14000,14000,14000,14000,0
|
|
20231108,184000,1224500,14000,14000,14000,14000,0
|
|
20231108,183900,1224500,14000,14000,14000,14000,0
|
|
20231108,183800,1224500,14000,14000,14000,14000,0
|
|
20231108,183700,1224500,14000,14000,14000,14000,0
|
|
20231108,183600,1224500,14000,14000,14000,14000,0
|
|
20231108,183500,1224500,14000,14000,14000,14000,0
|
|
20231108,183400,1224500,14000,14000,14000,14000,0
|
|
20231108,183300,1224500,14000,14000,14000,14000,0
|
|
20231108,183200,1224500,14000,14000,14000,14000,0
|
|
20231108,183100,1224500,14000,14000,14000,14000,0
|
|
20231108,183000,1224500,14000,14000,14000,14000,0
|
|
20231108,182900,1224500,14000,14000,14000,14000,0
|
|
20231108,182800,1224500,14000,14000,14000,14000,0
|
|
20231108,182700,1224500,14000,14000,14000,14000,0
|
|
20231108,182600,1224500,14000,14000,14000,14000,0
|
|
20231108,182500,1224500,14000,14000,14000,14000,0
|
|
20231108,182400,1224500,14000,14000,14000,14000,0
|
|
20231108,182300,1224500,14000,14000,14000,14000,0
|
|
20231108,182200,1224500,14000,14000,14000,14000,0
|
|
20231108,182100,1224500,14000,14000,14000,14000,0
|
|
20231108,182000,1224500,14000,14000,14000,14000,0
|
|
20231108,181900,1224500,14000,14000,14000,14000,0
|
|
20231108,181800,1224500,14000,14000,14000,14000,0
|
|
20231108,181700,1224500,14000,14000,14000,14000,0
|
|
20231108,181600,1224500,14000,14000,14000,14000,0
|
|
20231108,181500,1224500,14000,14000,14000,14000,0
|
|
20231108,181400,1224500,14000,14000,14000,14000,0
|
|
20231108,181300,1224500,14000,13500,14000,13500,2
|
|
20231108,181200,1224500,14000,14000,14000,14000,0
|
|
20231108,181100,1224500,14000,14000,14000,14000,0
|
|
20231108,181000,1224500,14000,14000,14000,14000,0
|
|
20231108,180900,1224500,14000,14000,14000,14000,0
|
|
20231108,180800,1224500,14000,14000,14000,14000,0
|
|
20231108,180700,1224500,14000,14000,14000,14000,0
|
|
20231108,180600,1224500,14000,14000,14000,14000,0
|
|
20231108,180500,1224500,14000,14000,14000,14000,0
|
|
20231108,180400,1224500,14000,14000,14000,14000,0
|
|
20231108,180300,1224500,14000,14000,14000,14000,0
|
|
20231108,180200,1224500,14000,14000,14000,14000,0
|
|
20231108,180100,1224500,14000,14000,14000,14000,0
|
|
20231108,180000,1224500,14000,14000,14000,14000,0
|
|
20231108,175900,1224500,14000,14000,14000,14000,0
|
|
20231108,175800,1224500,14000,14000,14000,14000,0
|
|
20231108,175700,1224500,14000,14000,14000,14000,0
|
|
20231108,175600,1224500,14000,14000,14000,14000,0
|
|
20231108,175500,1224500,14000,14000,14000,14000,0
|
|
20231108,175400,1224500,14000,14000,14000,14000,0
|
|
20231108,175300,1224500,14000,14000,14000,14000,0
|
|
20231108,175200,1224500,14000,14000,14000,14000,0
|
|
20231108,175100,1224500,14000,14000,14000,14000,0
|
|
20231108,175000,1224500,14000,14000,14000,14000,0
|
|
20231108,174900,1224500,14000,14000,14000,14000,0
|
|
20231108,174800,1224500,14000,14000,14000,14000,0
|
|
20231108,174700,1224500,14000,14000,14000,14000,0
|
|
20231108,174600,1224500,14000,14000,14000,14000,0
|
|
20231108,174500,1224500,14000,14000,14000,14000,0
|
|
20231108,174400,1224500,14000,14000,14000,14000,0
|
|
20231108,174300,1224500,14000,13500,14000,13500,2
|
|
20231108,174200,1224500,14000,14000,14000,14000,0
|
|
20231108,174100,1224500,14000,14000,14000,14000,0
|
|
20231108,174000,1224500,14000,14000,14000,14000,0
|
|
20231108,173900,1224500,14000,14000,14000,14000,0
|
|
20231108,173800,1224500,14000,14000,14000,14000,0
|
|
20231108,173700,1224500,14000,14000,14000,14000,0
|
|
20231108,173600,1224500,14000,14000,14000,14000,0
|
|
20231108,173500,1224500,14000,14000,14000,14000,0
|
|
20231108,173400,1224500,14000,14000,14000,14000,0
|
|
20231108,173300,1224500,14000,14000,14000,14000,0
|
|
20231108,173200,1224500,14000,14000,14000,14000,0
|
|
20231108,173100,1224500,14000,14000,14000,14000,0
|
|
20231108,173000,1224500,14000,14000,14000,14000,0
|
|
20231108,172900,1224500,14000,14000,14000,14000,0
|
|
20231108,172800,1224500,14000,14000,14000,14000,0
|
|
20231108,172700,1224500,14000,14000,14000,14000,0
|
|
20231108,172600,1224500,14000,14000,14000,14000,0
|
|
20231108,172500,1224500,14000,14000,14000,14000,0
|
|
20231108,172400,1224500,14000,14000,14000,14000,0
|
|
20231108,172300,1224500,14000,14000,14000,14000,0
|
|
20231108,172200,1224500,14000,14000,14000,14000,0
|
|
20231108,172100,1224500,14000,14000,14000,14000,0
|
|
20231108,172000,1224500,14000,14000,14000,14000,0
|
|
20231108,171900,1224500,14000,14000,14000,14000,0
|
|
20231108,171800,1224500,14000,14000,14000,14000,0
|
|
20231108,171700,1224500,14000,14000,14000,14000,0
|
|
20231108,171600,1224500,14000,14000,14000,14000,0
|
|
20231108,171500,1224500,14000,14000,14000,14000,0
|
|
20231108,171400,1224500,14000,14000,14000,14000,0
|
|
20231108,171300,1224500,14000,13500,14000,13500,2
|
|
20231108,171200,1224500,14000,14000,14000,14000,0
|
|
20231108,171100,1224500,14000,14000,14000,14000,0
|
|
20231108,171000,1224500,14000,14000,14000,14000,0
|
|
20231108,170900,1224500,14000,14000,14000,14000,0
|
|
20231108,170800,1224500,14000,14000,14000,14000,0
|
|
20231108,170700,1224500,14000,14000,14000,14000,0
|
|
20231108,170600,1224500,14000,14000,14000,14000,0
|
|
20231108,170500,1224500,14000,14000,14000,14000,0
|
|
20231108,170400,1224500,14000,14000,14000,14000,0
|
|
20231108,170300,1224500,14000,14000,14000,14000,0
|
|
20231108,170200,1224500,14000,14000,14000,14000,0
|
|
20231108,170100,1224500,14000,14000,14000,14000,0
|
|
20231108,170000,1224500,14000,14000,14000,14000,0
|
|
20231108,165900,1224500,14000,14000,14000,14000,0
|
|
20231108,165800,1224500,14000,14000,14000,14000,0
|
|
20231108,165700,1224500,14000,14000,14000,14000,0
|
|
20231108,165600,1224500,14000,14000,14000,14000,0
|
|
20231108,165500,1224500,14000,14000,14000,14000,0
|
|
20231108,165400,1224500,14000,14000,14000,14000,0
|
|
20231108,165300,1224500,14000,14000,14000,14000,0
|
|
20231108,165200,1224500,14000,14000,14000,14000,0
|
|
20231108,165100,1224500,14000,14000,14000,14000,0
|
|
20231108,165000,1224500,14000,14000,14000,14000,0
|
|
20231108,164900,1224500,14000,14000,14000,14000,0
|
|
20231108,164800,1224500,14000,14000,14000,14000,0
|
|
20231108,164700,1224500,14000,14000,14000,14000,0
|
|
20231108,164600,1224500,14000,14000,14000,14000,0
|
|
20231108,164500,1224500,14000,14000,14000,14000,0
|
|
20231108,164400,1224500,14000,14000,14000,14000,0
|
|
20231108,164300,1224500,14000,13500,14000,13500,2
|
|
20231108,164200,1224500,14000,14000,14000,14000,0
|
|
20231108,164100,1224500,14000,14000,14000,14000,0
|
|
20231108,164000,1224500,14000,14000,14000,14000,0
|
|
20231108,163900,1224500,14000,14000,14000,14000,0
|
|
20231108,163800,1224500,14000,14000,14000,14000,0
|
|
20231108,163700,1224500,14000,14000,14000,14000,0
|
|
20231108,163600,1224500,14000,14000,14000,14000,0
|
|
20231108,163500,1224500,14000,14000,14000,14000,0
|
|
20231108,163400,1224500,14000,14000,14000,14000,0
|
|
20231108,163300,1224500,14000,14000,14000,14000,0
|
|
20231108,163200,1224500,14000,14000,14000,14000,0
|
|
20231108,163100,1224500,14000,14000,14000,14000,0
|
|
20231108,163000,1224500,14000,14000,14000,14000,0
|
|
20231108,162900,1224500,14000,14000,14000,14000,0
|
|
20231108,162800,1224500,14000,14000,14000,14000,0
|
|
20231108,162700,1224500,14000,14000,14000,14000,0
|
|
20231108,162600,1224500,14000,14000,14000,14000,0
|
|
20231108,162500,1224500,14000,14000,14000,14000,0
|
|
20231108,162400,1224500,14000,14000,14000,14000,0
|
|
20231108,162300,1224500,14000,14000,14000,14000,0
|
|
20231108,162200,1224500,14000,14000,14000,14000,0
|
|
20231108,162100,1224500,14000,14000,14000,14000,0
|
|
20231108,162000,1224500,14000,14000,14000,14000,0
|
|
20231108,161900,1224500,14000,14000,14000,14000,0
|
|
20231108,161800,1224500,14000,14000,14000,14000,0
|
|
20231108,161700,1224500,14000,14000,14000,14000,0
|
|
20231108,161600,1224500,14000,14000,14000,14000,0
|
|
20231108,161500,1224500,14000,14000,14000,14000,0
|
|
20231108,161400,1224500,14000,14000,14000,14000,0
|
|
20231108,161300,1224500,14000,13500,14000,13500,2
|
|
20231108,161200,1224500,14000,14000,14000,14000,0
|
|
20231108,161100,1224500,14000,14000,14000,14000,0
|
|
20231108,161000,1224500,14000,14000,14000,14000,0
|
|
20231108,160900,1224500,14000,14000,14000,14000,0
|
|
20231108,160800,1224500,14000,14000,14000,14000,0
|
|
20231108,160700,1224500,14000,14000,14000,14000,0
|
|
20231108,160600,1224500,14000,14000,14000,14000,0
|
|
20231108,160500,1224500,14000,14000,14000,14000,0
|
|
20231108,160400,1224500,14000,14000,14000,14000,0
|
|
20231108,160300,1224500,14000,14000,14000,14000,0
|
|
20231108,160200,1224500,14000,14000,14000,14000,0
|
|
20231108,160100,1224500,14000,14000,14000,14000,0
|
|
20231108,160000,1224500,14000,14000,14000,14000,0
|
|
20231108,155900,1224500,14000,14000,14000,14000,0
|
|
20231108,155800,1224500,14000,14000,14000,14000,0
|
|
20231108,155700,1224500,14000,14000,14000,14000,0
|
|
20231108,155600,1224500,14000,14000,14000,14000,0
|
|
20231108,155500,1224500,14000,14000,14000,14000,0
|
|
20231108,155400,1224500,14000,14000,14000,14000,0
|
|
20231108,155300,1224500,14000,14000,14000,14000,0
|
|
20231108,155200,1224500,14000,14000,14000,14000,0
|
|
20231108,155100,1224500,14000,14000,14000,14000,0
|
|
20231108,155000,1224500,14000,14000,14000,14000,0
|
|
20231108,154900,1224500,14000,14000,14000,14000,0
|
|
20231108,154800,1224500,14000,14000,14000,14000,0
|
|
20231108,154700,1224500,14000,14000,14000,14000,0
|
|
20231108,154600,1224500,14000,14000,14000,14000,0
|
|
20231108,154500,1224500,14000,14000,14000,14000,0
|
|
20231108,154400,1224500,14000,14000,14000,14000,0
|
|
20231108,154300,1224500,14000,13500,14000,13500,2
|
|
20231108,154200,1224500,14000,14000,14000,14000,0
|
|
20231108,154100,1224500,14000,14000,14000,14000,0
|
|
20231108,154000,1224500,14000,14000,14000,14000,0
|
|
20231108,153900,1224500,14000,14000,14000,14000,0
|
|
20231108,153800,1224500,14000,14000,14000,14000,0
|
|
20231108,153700,1224500,14000,14000,14000,14000,0
|
|
20231108,153600,1224500,14000,14000,14000,14000,0
|
|
20231108,153500,1224500,14000,14000,14000,14000,0
|
|
20231108,153400,1224500,14000,14000,14000,14000,0
|
|
20231108,153300,1224500,14000,14000,14000,14000,0
|
|
20231108,153200,1224500,14000,14000,14000,14000,0
|
|
20231108,153100,1224500,14000,14000,14000,14000,0
|
|
20231108,153000,1224500,14000,14000,14000,14000,0
|
|
20231108,152900,1224500,14000,14000,14000,14000,0
|
|
20231108,152800,1224500,14000,14000,14000,14000,0
|
|
20231108,152700,1224500,14000,14000,14000,14000,0
|
|
20231108,152600,1224500,14000,14000,14000,14000,0
|
|
20231108,152500,1224500,14000,14000,14000,14000,0
|
|
20231108,152400,1224500,14000,14000,14000,14000,0
|
|
20231108,152300,1224500,14000,14000,14000,14000,0
|
|
20231108,152200,1224500,14000,14000,14000,14000,0
|
|
20231108,152100,1224500,14000,14000,14000,14000,0
|
|
20231108,152000,1224500,14000,14000,14000,14000,0
|
|
20231108,151900,1224500,14000,14000,14000,14000,0
|
|
20231108,151800,1224500,14000,14000,14000,14000,0
|
|
20231108,151700,1224500,14000,14000,14000,14000,0
|
|
20231108,151600,1224500,14000,14000,14000,14000,0
|
|
20231108,151500,1224500,14000,14000,14000,14000,0
|
|
20231108,151400,1224500,14000,14000,14000,14000,0
|
|
20231108,151300,1224500,14000,14000,14000,14000,0
|
|
20231108,151200,1224500,14000,14000,14000,14000,0
|
|
20231108,151100,1224500,14000,14000,14000,14000,0
|
|
20231108,151000,1224500,14000,14000,14000,14000,0
|
|
20231108,150900,1224500,14000,14000,14000,14000,0
|
|
20231108,150800,1224500,14000,14000,14000,14000,0
|
|
20231108,150700,1224500,14000,13500,14000,13500,2
|
|
20231108,150600,1197000,13000,13000,13000,13000,0
|
|
20231108,150500,1197000,13000,13000,13000,13000,0
|
|
20231108,150400,1197000,13000,13000,13000,13000,0
|
|
20231108,150300,1197000,13000,13000,13000,13000,0
|
|
20231108,150200,1197000,13000,13000,13000,13000,0
|
|
20231108,150100,1197000,13000,13500,13500,13000,92
|
|
20231108,150000,0,14000,14000,14000,14000,0
|
|
20231108,145900,0,14000,14000,14000,14000,0
|
|
20231108,145800,0,14000,14000,14000,14000,0
|
|
20231108,145700,0,14000,14000,14000,14000,0
|
|
20231108,145600,0,14000,14000,14000,14000,0
|
|
20231108,145500,0,14000,14000,14000,14000,0
|
|
20231108,145400,0,14000,14000,14000,14000,0
|
|
20231108,145300,0,14000,14000,14000,14000,0
|
|
20231108,145200,0,14000,14000,14000,14000,0
|
|
20231108,145100,0,14000,14000,14000,14000,0
|
|
20231108,145000,0,14000,14000,14000,14000,0
|
|
20231108,144900,0,14000,14000,14000,14000,0
|
|
20231108,144800,0,14000,14000,14000,14000,0
|
|
20231108,144700,0,14000,14000,14000,14000,0
|
|
20231108,144600,0,14000,14000,14000,14000,0
|
|
20231108,144500,0,14000,14000,14000,14000,0
|
|
20231108,144400,0,14000,14000,14000,14000,0
|
|
20231108,144300,0,14000,14000,14000,14000,0
|
|
20231108,144200,0,14000,14000,14000,14000,0
|
|
20231108,144100,0,14000,14000,14000,14000,0
|
|
20231108,144000,0,14000,14000,14000,14000,0
|
|
20231108,143900,0,14000,14000,14000,14000,0
|
|
20231108,143800,0,14000,14000,14000,14000,0
|
|
20231108,143700,0,14000,14000,14000,14000,0
|
|
20231108,143600,0,14000,14000,14000,14000,0
|
|
20231108,143500,0,14000,14000,14000,14000,0
|
|
20231108,143400,0,14000,14000,14000,14000,0
|
|
20231108,143300,0,14000,14000,14000,14000,0
|
|
20231108,143200,0,14000,14000,14000,14000,0
|
|
20231108,143100,0,14000,14000,14000,14000,0
|
|
20231108,143000,0,14000,14000,14000,14000,0
|
|
20231108,142900,0,14000,14000,14000,14000,0
|
|
20231108,142800,0,14000,14000,14000,14000,0
|
|
20231108,142700,0,14000,14000,14000,14000,0
|
|
20231108,142600,0,14000,14000,14000,14000,0
|
|
20231108,142500,0,14000,14000,14000,14000,0
|
|
20231108,142400,0,14000,14000,14000,14000,0
|
|
20231108,142300,0,14000,14000,14000,14000,0
|
|
20231108,142200,0,14000,14000,14000,14000,0
|
|
20231108,142100,0,14000,14000,14000,14000,0
|
|
20231108,142000,0,14000,14000,14000,14000,0
|
|
20231108,141900,0,14000,14000,14000,14000,0
|
|
20231108,141800,0,14000,14000,14000,14000,0
|
|
20231108,141700,0,14000,14000,14000,14000,0
|
|
20231108,141600,0,14000,14000,14000,14000,0
|
|
20231108,141500,0,14000,14000,14000,14000,0
|
|
20231108,141400,0,14000,14000,14000,14000,0
|
|
20231108,141300,0,14000,14000,14000,14000,0
|
|
20231108,141200,0,14000,14000,14000,14000,0
|
|
20231108,141100,0,14000,14000,14000,14000,0
|
|
20231108,141000,0,14000,14000,14000,14000,0
|
|
20231108,140900,0,14000,14000,14000,14000,0
|
|
20231108,140800,0,14000,14000,14000,14000,0
|
|
20231108,140700,0,14000,14000,14000,14000,0
|
|
20231108,140600,0,14000,14000,14000,14000,0
|
|
20231108,140500,0,14000,14000,14000,14000,0
|
|
20231108,140400,0,14000,14000,14000,14000,0
|
|
20231108,140300,0,14000,14000,14000,14000,0
|
|
20231108,140200,0,14000,14000,14000,14000,0
|
|
20231108,140100,0,14000,14000,14000,14000,0
|
|
20231108,140000,0,14000,14000,14000,14000,0
|
|
20231108,135900,0,14000,14000,14000,14000,0
|
|
20231108,135800,0,14000,14000,14000,14000,0
|
|
20231108,135700,0,14000,14000,14000,14000,0
|
|
20231108,135600,0,14000,14000,14000,14000,0
|
|
20231108,135500,0,14000,14000,14000,14000,0
|
|
20231108,135400,0,14000,14000,14000,14000,0
|
|
20231108,135300,0,14000,14000,14000,14000,0
|
|
20231108,135200,0,14000,14000,14000,14000,0
|
|
20231108,135100,0,14000,14000,14000,14000,0
|
|
20231108,135000,0,14000,14000,14000,14000,0
|
|
20231108,134900,0,14000,14000,14000,14000,0
|
|
20231108,134800,0,14000,14000,14000,14000,0
|
|
20231108,134700,0,14000,14000,14000,14000,0
|
|
20231108,134600,0,14000,14000,14000,14000,0
|
|
20231108,134500,0,14000,14000,14000,14000,0
|
|
20231108,134400,0,14000,14000,14000,14000,0
|
|
20231108,134300,0,14000,14000,14000,14000,0
|
|
20231108,134200,0,14000,14000,14000,14000,0
|
|
20231108,134100,0,14000,14000,14000,14000,0
|
|
20231108,134000,0,14000,14000,14000,14000,0
|
|
20231108,133900,0,14000,14000,14000,14000,0
|
|
20231108,133800,0,14000,14000,14000,14000,0
|
|
20231108,133700,0,14000,14000,14000,14000,0
|
|
20231108,133600,0,14000,14000,14000,14000,0
|
|
20231108,133500,0,14000,14000,14000,14000,0
|
|
20231108,133400,0,14000,14000,14000,14000,0
|
|
20231108,133300,0,14000,14000,14000,14000,0
|
|
20231108,133200,0,14000,14000,14000,14000,0
|
|
20231108,133100,0,14000,14000,14000,14000,0
|
|
20231108,133000,0,14000,14000,14000,14000,0
|
|
20231108,132900,0,14000,14000,14000,14000,0
|
|
20231108,132800,0,14000,14000,14000,14000,0
|
|
20231108,132700,0,14000,14000,14000,14000,0
|
|
20231108,132600,0,14000,14000,14000,14000,0
|
|
20231108,132500,0,14000,14000,14000,14000,0
|
|
20231108,132400,0,14000,14000,14000,14000,0
|
|
20231108,132300,0,14000,14000,14000,14000,0
|
|
20231108,132200,0,14000,14000,14000,14000,0
|
|
20231108,132100,0,14000,14000,14000,14000,0
|
|
20231108,132000,0,14000,14000,14000,14000,0
|
|
20231108,131900,0,14000,14000,14000,14000,0
|
|
20231108,131800,0,14000,14000,14000,14000,0
|
|
20231108,131700,0,14000,14000,14000,14000,0
|
|
20231108,131600,0,14000,14000,14000,14000,0
|
|
20231108,131500,0,14000,14000,14000,14000,0
|
|
20231108,131400,0,14000,14000,14000,14000,0
|
|
20231108,131300,0,14000,14000,14000,14000,0
|
|
20231108,131200,0,14000,14000,14000,14000,0
|
|
20231108,131100,0,14000,14000,14000,14000,0
|
|
20231108,131000,0,14000,14000,14000,14000,0
|
|
20231108,130900,0,14000,14000,14000,14000,0
|
|
20231108,130800,0,14000,14000,14000,14000,0
|
|
20231108,130700,0,14000,14000,14000,14000,0
|
|
20231108,130600,0,14000,14000,14000,14000,0
|
|
20231108,130500,0,14000,14000,14000,14000,0
|
|
20231108,130400,0,14000,14000,14000,14000,0
|
|
20231108,130300,0,14000,14000,14000,14000,0
|
|
20231108,130200,0,14000,14000,14000,14000,0
|
|
20231108,130100,0,14000,14000,14000,14000,0
|
|
20231108,130000,0,14000,14000,14000,14000,0
|
|
20231108,125900,0,14000,14000,14000,14000,0
|
|
20231108,125800,0,14000,14000,14000,14000,0
|
|
20231108,125700,0,14000,14000,14000,14000,0
|
|
20231108,125600,0,14000,14000,14000,14000,0
|
|
20231108,125500,0,14000,14000,14000,14000,0
|
|
20231108,125400,0,14000,14000,14000,14000,0
|
|
20231108,125300,0,14000,14000,14000,14000,0
|
|
20231108,125200,0,14000,14000,14000,14000,0
|
|
20231108,125100,0,14000,14000,14000,14000,0
|
|
20231108,125000,0,14000,14000,14000,14000,0
|
|
20231108,124900,0,14000,14000,14000,14000,0
|
|
20231108,124800,0,14000,14000,14000,14000,0
|
|
20231108,124700,0,14000,14000,14000,14000,0
|
|
20231108,124600,0,14000,14000,14000,14000,0
|
|
20231108,124500,0,14000,14000,14000,14000,0
|
|
20231108,124400,0,14000,14000,14000,14000,0
|
|
20231108,124300,0,14000,14000,14000,14000,0
|
|
20231108,124200,0,14000,14000,14000,14000,0
|
|
20231108,124100,0,14000,14000,14000,14000,0
|
|
20231108,124000,0,14000,14000,14000,14000,0
|
|
20231108,123900,0,14000,14000,14000,14000,0
|
|
20231108,123800,0,14000,14000,14000,14000,0
|
|
20231108,123700,0,14000,14000,14000,14000,0
|
|
20231108,123600,0,14000,14000,14000,14000,0
|
|
20231108,123500,0,14000,14000,14000,14000,0
|
|
20231108,123400,0,14000,14000,14000,14000,0
|
|
20231108,123300,0,14000,14000,14000,14000,0
|
|
20231108,123200,0,14000,14000,14000,14000,0
|
|
20231108,123100,0,14000,14000,14000,14000,0
|
|
20231108,123000,0,14000,14000,14000,14000,0
|
|
20231108,122900,0,14000,14000,14000,14000,0
|
|
20231108,122800,0,14000,14000,14000,14000,0
|
|
20231108,122700,0,14000,14000,14000,14000,0
|
|
20231108,122600,0,14000,14000,14000,14000,0
|
|
20231108,122500,0,14000,14000,14000,14000,0
|
|
20231108,122400,0,14000,14000,14000,14000,0
|
|
20231108,122300,0,14000,14000,14000,14000,0
|
|
20231108,122200,0,14000,14000,14000,14000,0
|
|
20231108,122100,0,14000,14000,14000,14000,0
|
|
20231108,122000,0,14000,14000,14000,14000,0
|
|
20231108,121900,0,14000,14000,14000,14000,0
|
|
20231108,121800,0,14000,14000,14000,14000,0
|
|
20231108,121700,0,14000,14000,14000,14000,0
|
|
20231108,121600,0,14000,14000,14000,14000,0
|
|
20231108,121500,0,14000,14000,14000,14000,0
|
|
20231108,121400,0,14000,14000,14000,14000,0
|
|
20231108,121300,0,14000,14000,14000,14000,0
|
|
20231108,121200,0,14000,14000,14000,14000,0
|
|
20231108,121100,0,14000,14000,14000,14000,0
|
|
20231108,121000,0,14000,14000,14000,14000,0
|
|
20231108,120900,0,14000,14000,14000,14000,0
|
|
20231108,120800,0,14000,14000,14000,14000,0
|
|
20231108,120700,0,14000,14000,14000,14000,0
|
|
20231108,120600,0,14000,14000,14000,14000,0
|
|
20231108,120500,0,14000,14000,14000,14000,0
|
|
20231108,120400,0,14000,14000,14000,14000,0
|
|
20231108,120300,0,14000,14000,14000,14000,0
|
|
20231108,120200,0,14000,14000,14000,14000,0
|
|
20231108,120100,0,14000,14000,14000,14000,0
|
|
20231108,120000,0,14000,14000,14000,14000,0
|
|
20231108,115900,0,14000,14000,14000,14000,0
|
|
20231108,115800,0,14000,14000,14000,14000,0
|
|
20231108,115700,0,14000,14000,14000,14000,0
|
|
20231108,115600,0,14000,14000,14000,14000,0
|
|
20231108,115500,0,14000,14000,14000,14000,0
|
|
20231108,115400,0,14000,14000,14000,14000,0
|
|
20231108,115300,0,14000,14000,14000,14000,0
|
|
20231108,115200,0,14000,14000,14000,14000,0
|
|
20231108,115100,0,14000,14000,14000,14000,0
|
|
20231108,115000,0,14000,14000,14000,14000,0
|
|
20231108,114900,0,14000,14000,14000,14000,0
|
|
20231108,114800,0,14000,14000,14000,14000,0
|
|
20231108,114700,0,14000,14000,14000,14000,0
|
|
20231108,114600,0,14000,14000,14000,14000,0
|
|
20231108,114500,0,14000,14000,14000,14000,0
|
|
20231108,114400,0,14000,14000,14000,14000,0
|
|
20231108,114300,0,14000,14000,14000,14000,0
|
|
20231108,114200,0,14000,14000,14000,14000,0
|
|
20231108,114100,0,14000,14000,14000,14000,0
|
|
20231108,114000,0,14000,14000,14000,14000,0
|
|
20231108,113900,0,14000,14000,14000,14000,0
|
|
20231108,113800,0,14000,14000,14000,14000,0
|
|
20231108,113700,0,14000,14000,14000,14000,0
|
|
20231108,113600,0,14000,14000,14000,14000,0
|
|
20231108,113500,0,14000,14000,14000,14000,0
|
|
20231108,113400,0,14000,14000,14000,14000,0
|
|
20231108,113300,0,14000,14000,14000,14000,0
|
|
20231108,113200,0,14000,14000,14000,14000,0
|
|
20231108,113100,0,14000,14000,14000,14000,0
|
|
20231108,113000,0,14000,14000,14000,14000,0
|
|
20231108,112900,0,14000,14000,14000,14000,0
|
|
20231108,112800,0,14000,14000,14000,14000,0
|
|
20231108,112700,0,14000,14000,14000,14000,0
|
|
20231108,112600,0,14000,14000,14000,14000,0
|
|
20231108,112500,0,14000,14000,14000,14000,0
|
|
20231108,112400,0,14000,14000,14000,14000,0
|
|
20231108,112300,0,14000,14000,14000,14000,0
|
|
20231108,112200,0,14000,14000,14000,14000,0
|
|
20231108,112100,0,14000,14000,14000,14000,0
|
|
20231108,112000,0,14000,14000,14000,14000,0
|
|
20231108,111900,0,14000,14000,14000,14000,0
|
|
20231108,111800,0,14000,14000,14000,14000,0
|
|
20231108,111700,0,14000,14000,14000,14000,0
|
|
20231108,111600,0,14000,14000,14000,14000,0
|
|
20231108,111500,0,14000,14000,14000,14000,0
|
|
20231108,111400,0,14000,14000,14000,14000,0
|
|
20231108,111300,0,14000,14000,14000,14000,0
|
|
20231108,111200,0,14000,14000,14000,14000,0
|
|
20231108,111100,0,14000,14000,14000,14000,0
|
|
20231108,111000,0,14000,14000,14000,14000,0
|
|
20231108,110900,0,14000,14000,14000,14000,0
|
|
20231108,110800,0,14000,14000,14000,14000,0
|
|
20231108,110700,0,14000,14000,14000,14000,0
|
|
20231108,110600,0,14000,14000,14000,14000,0
|
|
20231108,110500,0,14000,14000,14000,14000,0
|
|
20231108,110400,0,14000,14000,14000,14000,0
|
|
20231108,110300,0,14000,14000,14000,14000,0
|
|
20231108,110200,0,14000,14000,14000,14000,0
|
|
20231108,110100,0,14000,14000,14000,14000,0
|
|
20231108,110000,0,14000,14000,14000,14000,0
|
|
20231108,105900,0,14000,14000,14000,14000,0
|
|
20231108,105800,0,14000,14000,14000,14000,0
|
|
20231108,105700,0,14000,14000,14000,14000,0
|
|
20231108,105600,0,14000,14000,14000,14000,0
|
|
20231108,105500,0,14000,14000,14000,14000,0
|
|
20231108,105400,0,14000,14000,14000,14000,0
|
|
20231108,105300,0,14000,14000,14000,14000,0
|
|
20231108,105200,0,14000,14000,14000,14000,0
|
|
20231108,105100,0,14000,14000,14000,14000,0
|
|
20231108,105000,0,14000,14000,14000,14000,0
|
|
20231108,104900,0,14000,14000,14000,14000,0
|
|
20231108,104800,0,14000,14000,14000,14000,0
|
|
20231108,104700,0,14000,14000,14000,14000,0
|
|
20231108,104600,0,14000,14000,14000,14000,0
|
|
20231108,104500,0,14000,14000,14000,14000,0
|
|
20231108,104400,0,14000,14000,14000,14000,0
|
|
20231108,104300,0,14000,14000,14000,14000,0
|
|
20231108,104200,0,14000,14000,14000,14000,0
|
|
20231108,104100,0,14000,14000,14000,14000,0
|
|
20231108,104000,0,14000,14000,14000,14000,0
|
|
20231108,103900,0,14000,14000,14000,14000,0
|
|
20231108,103800,0,14000,14000,14000,14000,0
|
|
20231108,103700,0,14000,14000,14000,14000,0
|
|
20231108,103600,0,14000,14000,14000,14000,0
|
|
20231108,103500,0,14000,14000,14000,14000,0
|
|
20231108,103400,0,14000,14000,14000,14000,0
|
|
20231108,103300,0,14000,14000,14000,14000,0
|
|
20231108,103200,0,14000,14000,14000,14000,0
|
|
20231108,103100,0,14000,14000,14000,14000,0
|
|
20231108,103000,0,14000,14000,14000,14000,0
|
|
20231108,102900,0,14000,14000,14000,14000,0
|
|
20231108,102800,0,14000,14000,14000,14000,0
|
|
20231108,102700,0,14000,14000,14000,14000,0
|
|
20231108,102600,0,14000,14000,14000,14000,0
|
|
20231108,102500,0,14000,14000,14000,14000,0
|
|
20231108,102400,0,14000,14000,14000,14000,0
|
|
20231108,102300,0,14000,14000,14000,14000,0
|
|
20231108,102200,0,14000,14000,14000,14000,0
|
|
20231108,102100,0,14000,14000,14000,14000,0
|
|
20231108,102000,0,14000,14000,14000,14000,0
|
|
20231108,101900,0,14000,14000,14000,14000,0
|
|
20231108,101800,0,14000,14000,14000,14000,0
|
|
20231108,101700,0,14000,14000,14000,14000,0
|
|
20231108,101600,0,14000,14000,14000,14000,0
|
|
20231108,101500,0,14000,14000,14000,14000,0
|
|
20231108,101400,0,14000,14000,14000,14000,0
|
|
20231108,101300,0,14000,14000,14000,14000,0
|
|
20231108,101200,0,14000,14000,14000,14000,0
|
|
20231108,101100,0,14000,14000,14000,14000,0
|
|
20231108,101000,0,14000,14000,14000,14000,0
|
|
20231108,100900,0,14000,14000,14000,14000,0
|
|
20231108,100800,0,14000,14000,14000,14000,0
|
|
20231108,100700,0,14000,14000,14000,14000,0
|
|
20231108,100600,0,14000,14000,14000,14000,0
|
|
20231108,100500,0,14000,14000,14000,14000,0
|
|
20231108,100400,0,14000,14000,14000,14000,0
|
|
20231108,100300,0,14000,14000,14000,14000,0
|
|
20231108,100200,0,14000,14000,14000,14000,0
|
|
20231108,100100,0,14000,14000,14000,14000,0
|
|
20231108,100000,0,14000,14000,14000,14000,0
|
|
20231108,095900,0,14000,14000,14000,14000,0
|
|
20231108,095800,0,14000,14000,14000,14000,0
|
|
20231108,095700,0,14000,14000,14000,14000,0
|
|
20231108,095600,0,14000,14000,14000,14000,0
|
|
20231108,095500,0,14000,14000,14000,14000,0
|
|
20231108,095400,0,14000,14000,14000,14000,0
|
|
20231108,095300,0,14000,14000,14000,14000,0
|
|
20231108,095200,0,14000,14000,14000,14000,0
|
|
20231108,095100,0,14000,14000,14000,14000,0
|
|
20231108,095000,0,14000,14000,14000,14000,0
|
|
20231108,094900,0,14000,14000,14000,14000,0
|
|
20231108,094800,0,14000,14000,14000,14000,0
|
|
20231108,094700,0,14000,14000,14000,14000,0
|
|
20231108,094600,0,14000,14000,14000,14000,0
|
|
20231108,094500,0,14000,14000,14000,14000,0
|
|
20231108,094400,0,14000,14000,14000,14000,0
|
|
20231108,094300,0,14000,14000,14000,14000,0
|
|
20231108,094200,0,14000,14000,14000,14000,0
|
|
20231108,094100,0,14000,14000,14000,14000,0
|
|
20231108,094000,0,14000,14000,14000,14000,0
|
|
20231108,093900,0,14000,14000,14000,14000,0
|
|
20231108,093800,0,14000,14000,14000,14000,0
|
|
20231108,093700,0,14000,14000,14000,14000,0
|
|
20231108,093600,0,14000,14000,14000,14000,0
|
|
20231108,093500,0,14000,14000,14000,14000,0
|
|
20231108,093400,0,14000,14000,14000,14000,0
|
|
20231108,093300,0,14000,14000,14000,14000,0
|
|
20231108,093200,0,14000,14000,14000,14000,0
|
|
20231108,093100,0,14000,14000,14000,14000,0
|
|
20231108,093000,0,14000,14000,14000,14000,0
|
|
20231108,092900,0,14000,14000,14000,14000,0
|
|
20231108,092800,0,14000,14000,14000,14000,0
|
|
20231108,092700,0,14000,14000,14000,14000,0
|
|
20231108,092600,0,14000,14000,14000,14000,0
|
|
20231108,092500,0,14000,14000,14000,14000,0
|
|
20231108,092400,0,14000,14000,14000,14000,0
|
|
20231108,092300,0,14000,14000,14000,14000,0
|
|
20231108,092200,0,14000,14000,14000,14000,0
|
|
20231108,092100,0,14000,14000,14000,14000,0
|
|
20231108,092000,0,14000,14000,14000,14000,0
|
|
20231108,091900,0,14000,14000,14000,14000,0
|
|
20231108,091800,0,14000,14000,14000,14000,0
|
|
20231108,091700,0,14000,14000,14000,14000,0
|
|
20231108,091600,0,14000,14000,14000,14000,0
|
|
20231108,091500,0,14000,14000,14000,14000,0
|
|
20231108,091400,0,14000,14000,14000,14000,0
|
|
20231108,091300,0,14000,14000,14000,14000,0
|
|
20231108,091200,0,14000,14000,14000,14000,0
|
|
20231108,091100,0,14000,14000,14000,14000,0
|
|
20231108,091000,0,14000,14000,14000,14000,0
|
|
20231108,090900,0,14000,14000,14000,14000,0
|
|
20231108,090800,0,14000,14000,14000,14000,0
|
|
20231108,090700,0,14000,14000,14000,14000,0
|
|
20231108,090600,0,14000,14000,14000,14000,0
|
|
20231108,090500,0,14000,14000,14000,14000,0
|
|
20231108,090400,0,14000,14000,14000,14000,0
|
|
20231108,090300,0,14000,14000,14000,14000,0
|
|
20231108,090200,0,14000,14000,14000,14000,0
|
|
20231108,090100,0,14000,14000,14000,14000,0
|
|
20231108,090000,0,14000,14000,14000,14000,0
|