715 lines
34 KiB
CSV
715 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,205200,5496860,10470,10470,10470,10470,1
|
|
20230908,205100,5496860,10470,10470,10470,10470,0
|
|
20230908,205000,5496860,10470,10470,10470,10470,0
|
|
20230908,204900,5496860,10470,10470,10470,10470,0
|
|
20230908,204800,5496860,10470,10470,10470,10470,0
|
|
20230908,204700,5496860,10470,10470,10470,10470,0
|
|
20230908,204600,5496860,10470,10470,10470,10470,0
|
|
20230908,204500,5496860,10470,10470,10470,10470,0
|
|
20230908,204400,5496860,10470,10470,10470,10470,0
|
|
20230908,204300,5496860,10470,10470,10470,10470,0
|
|
20230908,204200,5496860,10470,10470,10470,10470,0
|
|
20230908,204100,5496860,10470,10470,10470,10470,0
|
|
20230908,204000,5496860,10470,10470,10470,10470,0
|
|
20230908,203900,5496860,10470,10470,10470,10470,0
|
|
20230908,203800,5496860,10470,10470,10470,10470,0
|
|
20230908,203700,5496860,10470,10470,10470,10470,0
|
|
20230908,203600,5496860,10470,10470,10470,10470,0
|
|
20230908,203500,5496860,10470,10470,10470,10470,0
|
|
20230908,203400,5496860,10470,10470,10470,10470,0
|
|
20230908,203300,5496860,10470,10470,10470,10470,0
|
|
20230908,203200,5496860,10470,10470,10470,10470,0
|
|
20230908,203100,5496860,10470,10470,10470,10470,0
|
|
20230908,203000,5496860,10470,10470,10470,10470,0
|
|
20230908,202900,5496860,10470,10470,10470,10470,0
|
|
20230908,202800,5496860,10470,10470,10470,10470,0
|
|
20230908,202700,5496860,10470,10470,10470,10470,0
|
|
20230908,202600,5496860,10470,10470,10470,10470,0
|
|
20230908,202500,5496860,10470,10470,10470,10470,0
|
|
20230908,202400,5496860,10470,10470,10470,10470,0
|
|
20230908,202300,5496860,10470,10470,10470,10470,0
|
|
20230908,202200,5496860,10470,10470,10470,10470,1
|
|
20230908,202100,5496860,10470,10470,10470,10470,0
|
|
20230908,202000,5496860,10470,10470,10470,10470,0
|
|
20230908,201900,5496860,10470,10470,10470,10470,0
|
|
20230908,201800,5496860,10470,10470,10470,10470,0
|
|
20230908,201700,5496860,10470,10470,10470,10470,0
|
|
20230908,201600,5496860,10470,10470,10470,10470,0
|
|
20230908,201500,5496860,10470,10470,10470,10470,0
|
|
20230908,201400,5496860,10470,10470,10470,10470,0
|
|
20230908,201300,5496860,10470,10470,10470,10470,0
|
|
20230908,201200,5496860,10470,10470,10470,10470,0
|
|
20230908,201100,5496860,10470,10470,10470,10470,0
|
|
20230908,201000,5496860,10470,10470,10470,10470,0
|
|
20230908,200900,5496860,10470,10470,10470,10470,0
|
|
20230908,200800,5496860,10470,10470,10470,10470,0
|
|
20230908,200700,5496860,10470,10470,10470,10470,0
|
|
20230908,200600,5496860,10470,10470,10470,10470,0
|
|
20230908,200500,5496860,10470,10470,10470,10470,0
|
|
20230908,200400,5496860,10470,10470,10470,10470,0
|
|
20230908,200300,5496860,10470,10470,10470,10470,0
|
|
20230908,200200,5496860,10470,10470,10470,10470,0
|
|
20230908,200100,5496860,10470,10470,10470,10470,0
|
|
20230908,200000,5496860,10470,10470,10470,10470,0
|
|
20230908,195900,5496860,10470,10470,10470,10470,0
|
|
20230908,195800,5496860,10470,10470,10470,10470,0
|
|
20230908,195700,5496860,10470,10470,10470,10470,0
|
|
20230908,195600,5496860,10470,10470,10470,10470,0
|
|
20230908,195500,5496860,10470,10470,10470,10470,0
|
|
20230908,195400,5496860,10470,10470,10470,10470,0
|
|
20230908,195300,5496860,10470,10470,10470,10470,0
|
|
20230908,195200,5496860,10470,10470,10470,10470,1
|
|
20230908,195100,5496860,10470,10470,10470,10470,0
|
|
20230908,195000,5496860,10470,10470,10470,10470,0
|
|
20230908,194900,5496860,10470,10470,10470,10470,0
|
|
20230908,194800,5496860,10470,10470,10470,10470,0
|
|
20230908,194700,5496860,10470,10470,10470,10470,0
|
|
20230908,194600,5496860,10470,10470,10470,10470,0
|
|
20230908,194500,5496860,10470,10470,10470,10470,0
|
|
20230908,194400,5496860,10470,10470,10470,10470,0
|
|
20230908,194300,5496860,10470,10470,10470,10470,0
|
|
20230908,194200,5496860,10470,10470,10470,10470,0
|
|
20230908,194100,5496860,10470,10470,10470,10470,0
|
|
20230908,194000,5496860,10470,10470,10470,10470,0
|
|
20230908,193900,5496860,10470,10470,10470,10470,0
|
|
20230908,193800,5496860,10470,10470,10470,10470,0
|
|
20230908,193700,5496860,10470,10470,10470,10470,0
|
|
20230908,193600,5496860,10470,10470,10470,10470,0
|
|
20230908,193500,5496860,10470,10470,10470,10470,0
|
|
20230908,193400,5496860,10470,10470,10470,10470,0
|
|
20230908,193300,5496860,10470,10470,10470,10470,0
|
|
20230908,193200,5496860,10470,10470,10470,10470,0
|
|
20230908,193100,5496860,10470,10470,10470,10470,0
|
|
20230908,193000,5496860,10470,10470,10470,10470,0
|
|
20230908,192900,5496860,10470,10470,10470,10470,0
|
|
20230908,192800,5496860,10470,10470,10470,10470,0
|
|
20230908,192700,5496860,10470,10470,10470,10470,0
|
|
20230908,192600,5496860,10470,10470,10470,10470,0
|
|
20230908,192500,5496860,10470,10470,10470,10470,0
|
|
20230908,192400,5496860,10470,10470,10470,10470,0
|
|
20230908,192300,5496860,10470,10470,10470,10470,0
|
|
20230908,192200,5496860,10470,10470,10470,10470,1
|
|
20230908,192100,5496860,10470,10470,10470,10470,0
|
|
20230908,192000,5496860,10470,10470,10470,10470,0
|
|
20230908,191900,5496860,10470,10470,10470,10470,0
|
|
20230908,191800,5496860,10470,10470,10470,10470,0
|
|
20230908,191700,5496860,10470,10470,10470,10470,0
|
|
20230908,191600,5496860,10470,10470,10470,10470,0
|
|
20230908,191500,5496860,10470,10470,10470,10470,0
|
|
20230908,191400,5496860,10470,10470,10470,10470,0
|
|
20230908,191300,5496860,10470,10470,10470,10470,0
|
|
20230908,191200,5496860,10470,10470,10470,10470,0
|
|
20230908,191100,5496860,10470,10470,10470,10470,0
|
|
20230908,191000,5496860,10470,10470,10470,10470,0
|
|
20230908,190900,5496860,10470,10470,10470,10470,0
|
|
20230908,190800,5496860,10470,10470,10470,10470,0
|
|
20230908,190700,5496860,10470,10470,10470,10470,0
|
|
20230908,190600,5496860,10470,10470,10470,10470,0
|
|
20230908,190500,5496860,10470,10470,10470,10470,0
|
|
20230908,190400,5496860,10470,10470,10470,10470,0
|
|
20230908,190300,5496860,10470,10470,10470,10470,0
|
|
20230908,190200,5496860,10470,10470,10470,10470,0
|
|
20230908,190100,5496860,10470,10470,10470,10470,0
|
|
20230908,190000,5496860,10470,10470,10470,10470,0
|
|
20230908,185900,5496860,10470,10470,10470,10470,0
|
|
20230908,185800,5496860,10470,10470,10470,10470,0
|
|
20230908,185700,5496860,10470,10470,10470,10470,0
|
|
20230908,185600,5496860,10470,10470,10470,10470,0
|
|
20230908,185500,5496860,10470,10470,10470,10470,0
|
|
20230908,185400,5496860,10470,10470,10470,10470,0
|
|
20230908,185300,5496860,10470,10470,10470,10470,0
|
|
20230908,185200,5496860,10470,10470,10470,10470,1
|
|
20230908,185100,5496860,10470,10470,10470,10470,0
|
|
20230908,185000,5496860,10470,10470,10470,10470,0
|
|
20230908,184900,5496860,10470,10470,10470,10470,0
|
|
20230908,184800,5496860,10470,10470,10470,10470,0
|
|
20230908,184700,5496860,10470,10470,10470,10470,0
|
|
20230908,184600,5496860,10470,10470,10470,10470,0
|
|
20230908,184500,5496860,10470,10470,10470,10470,0
|
|
20230908,184400,5496860,10470,10470,10470,10470,0
|
|
20230908,184300,5496860,10470,10470,10470,10470,0
|
|
20230908,184200,5496860,10470,10470,10470,10470,0
|
|
20230908,184100,5496860,10470,10470,10470,10470,0
|
|
20230908,184000,5496860,10470,10470,10470,10470,0
|
|
20230908,183900,5496860,10470,10470,10470,10470,0
|
|
20230908,183800,5496860,10470,10470,10470,10470,0
|
|
20230908,183700,5496860,10470,10470,10470,10470,0
|
|
20230908,183600,5496860,10470,10470,10470,10470,0
|
|
20230908,183500,5496860,10470,10470,10470,10470,0
|
|
20230908,183400,5496860,10470,10470,10470,10470,0
|
|
20230908,183300,5496860,10470,10470,10470,10470,0
|
|
20230908,183200,5496860,10470,10470,10470,10470,0
|
|
20230908,183100,5496860,10470,10470,10470,10470,0
|
|
20230908,183000,5496860,10470,10470,10470,10470,0
|
|
20230908,182900,5496860,10470,10470,10470,10470,0
|
|
20230908,182800,5496860,10470,10470,10470,10470,0
|
|
20230908,182700,5496860,10470,10470,10470,10470,0
|
|
20230908,182600,5496860,10470,10470,10470,10470,0
|
|
20230908,182500,5496860,10470,10470,10470,10470,0
|
|
20230908,182400,5496860,10470,10470,10470,10470,0
|
|
20230908,182300,5496860,10470,10470,10470,10470,0
|
|
20230908,182200,5496860,10470,10470,10470,10470,1
|
|
20230908,182100,5496860,10470,10470,10470,10470,0
|
|
20230908,182000,5496860,10470,10470,10470,10470,0
|
|
20230908,181900,5496860,10470,10470,10470,10470,0
|
|
20230908,181800,5496860,10470,10470,10470,10470,0
|
|
20230908,181700,5496860,10470,10470,10470,10470,0
|
|
20230908,181600,5496860,10470,10470,10470,10470,0
|
|
20230908,181500,5496860,10470,10470,10470,10470,0
|
|
20230908,181400,5496860,10470,10470,10470,10470,0
|
|
20230908,181300,5496860,10470,10470,10470,10470,0
|
|
20230908,181200,5496860,10470,10470,10470,10470,0
|
|
20230908,181100,5496860,10470,10470,10470,10470,0
|
|
20230908,181000,5496860,10470,10470,10470,10470,0
|
|
20230908,180900,5496860,10470,10470,10470,10470,0
|
|
20230908,180800,5496860,10470,10470,10470,10470,0
|
|
20230908,180700,5496860,10470,10470,10470,10470,0
|
|
20230908,180600,5496860,10470,10470,10470,10470,0
|
|
20230908,180500,5496860,10470,10470,10470,10470,0
|
|
20230908,180400,5496860,10470,10470,10470,10470,0
|
|
20230908,180300,5496860,10470,10470,10470,10470,0
|
|
20230908,180200,5496860,10470,10470,10470,10470,0
|
|
20230908,180100,5496860,10470,10470,10470,10470,0
|
|
20230908,180000,5496860,10470,10470,10470,10470,0
|
|
20230908,175900,5496860,10470,10470,10470,10470,0
|
|
20230908,175800,5496860,10470,10470,10470,10470,0
|
|
20230908,175700,5496860,10470,10470,10470,10470,0
|
|
20230908,175600,5496860,10470,10470,10470,10470,0
|
|
20230908,175500,5496860,10470,10470,10470,10470,0
|
|
20230908,175400,5496860,10470,10470,10470,10470,0
|
|
20230908,175300,5496860,10470,10470,10470,10470,0
|
|
20230908,175200,5496860,10470,10470,10470,10470,1
|
|
20230908,175100,5496860,10470,10470,10470,10470,0
|
|
20230908,175000,5496860,10470,10470,10470,10470,0
|
|
20230908,174900,5496860,10470,10470,10470,10470,0
|
|
20230908,174800,5496860,10470,10470,10470,10470,0
|
|
20230908,174700,5496860,10470,10470,10470,10470,0
|
|
20230908,174600,5496860,10470,10470,10470,10470,0
|
|
20230908,174500,5496860,10470,10470,10470,10470,0
|
|
20230908,174400,5496860,10470,10470,10470,10470,0
|
|
20230908,174300,5496860,10470,10470,10470,10470,0
|
|
20230908,174200,5496860,10470,10470,10470,10470,0
|
|
20230908,174100,5496860,10470,10470,10470,10470,0
|
|
20230908,174000,5496860,10470,10470,10470,10470,0
|
|
20230908,173900,5496860,10470,10470,10470,10470,0
|
|
20230908,173800,5496860,10470,10470,10470,10470,0
|
|
20230908,173700,5496860,10470,10470,10470,10470,0
|
|
20230908,173600,5496860,10470,10470,10470,10470,0
|
|
20230908,173500,5496860,10470,10470,10470,10470,0
|
|
20230908,173400,5496860,10470,10470,10470,10470,0
|
|
20230908,173300,5496860,10470,10470,10470,10470,0
|
|
20230908,173200,5496860,10470,10470,10470,10470,0
|
|
20230908,173100,5496860,10470,10470,10470,10470,0
|
|
20230908,173000,5496860,10470,10470,10470,10470,0
|
|
20230908,172900,5496860,10470,10470,10470,10470,0
|
|
20230908,172800,5496860,10470,10470,10470,10470,0
|
|
20230908,172700,5496860,10470,10470,10470,10470,0
|
|
20230908,172600,5496860,10470,10470,10470,10470,0
|
|
20230908,172500,5496860,10470,10470,10470,10470,0
|
|
20230908,172400,5496860,10470,10470,10470,10470,0
|
|
20230908,172300,5496860,10470,10470,10470,10470,0
|
|
20230908,172200,5496860,10470,10470,10470,10470,1
|
|
20230908,172100,5496860,10470,10470,10470,10470,0
|
|
20230908,172000,5496860,10470,10470,10470,10470,0
|
|
20230908,171900,5496860,10470,10470,10470,10470,0
|
|
20230908,171800,5496860,10470,10470,10470,10470,0
|
|
20230908,171700,5496860,10470,10470,10470,10470,0
|
|
20230908,171600,5496860,10470,10470,10470,10470,0
|
|
20230908,171500,5496860,10470,10470,10470,10470,0
|
|
20230908,171400,5496860,10470,10470,10470,10470,0
|
|
20230908,171300,5496860,10470,10470,10470,10470,0
|
|
20230908,171200,5496860,10470,10470,10470,10470,0
|
|
20230908,171100,5496860,10470,10470,10470,10470,0
|
|
20230908,171000,5496860,10470,10470,10470,10470,0
|
|
20230908,170900,5496860,10470,10470,10470,10470,0
|
|
20230908,170800,5496860,10470,10470,10470,10470,0
|
|
20230908,170700,5496860,10470,10470,10470,10470,0
|
|
20230908,170600,5496860,10470,10470,10470,10470,0
|
|
20230908,170500,5496860,10470,10470,10470,10470,0
|
|
20230908,170400,5496860,10470,10470,10470,10470,0
|
|
20230908,170300,5496860,10470,10470,10470,10470,0
|
|
20230908,170200,5496860,10470,10470,10470,10470,0
|
|
20230908,170100,5496860,10470,10470,10470,10470,0
|
|
20230908,170000,5496860,10470,10470,10470,10470,0
|
|
20230908,165900,5496860,10470,10470,10470,10470,0
|
|
20230908,165800,5496860,10470,10470,10470,10470,0
|
|
20230908,165700,5496860,10470,10470,10470,10470,0
|
|
20230908,165600,5496860,10470,10470,10470,10470,0
|
|
20230908,165500,5496860,10470,10470,10470,10470,0
|
|
20230908,165400,5496860,10470,10470,10470,10470,0
|
|
20230908,165300,5496860,10470,10470,10470,10470,0
|
|
20230908,165200,5496860,10470,10470,10470,10470,1
|
|
20230908,165100,5496860,10470,10470,10470,10470,0
|
|
20230908,165000,5496860,10470,10470,10470,10470,0
|
|
20230908,164900,5496860,10470,10470,10470,10470,0
|
|
20230908,164800,5496860,10470,10470,10470,10470,0
|
|
20230908,164700,5496860,10470,10470,10470,10470,0
|
|
20230908,164600,5496860,10470,10470,10470,10470,0
|
|
20230908,164500,5496860,10470,10470,10470,10470,0
|
|
20230908,164400,5496860,10470,10470,10470,10470,0
|
|
20230908,164300,5496860,10470,10470,10470,10470,0
|
|
20230908,164200,5496860,10470,10470,10470,10470,0
|
|
20230908,164100,5496860,10470,10470,10470,10470,0
|
|
20230908,164000,5496860,10470,10470,10470,10470,0
|
|
20230908,163900,5496860,10470,10470,10470,10470,0
|
|
20230908,163800,5496860,10470,10470,10470,10470,0
|
|
20230908,163700,5496860,10470,10470,10470,10470,0
|
|
20230908,163600,5496860,10470,10470,10470,10470,0
|
|
20230908,163500,5496860,10470,10470,10470,10470,0
|
|
20230908,163400,5496860,10470,10470,10470,10470,0
|
|
20230908,163300,5496860,10470,10470,10470,10470,0
|
|
20230908,163200,5496860,10470,10470,10470,10470,0
|
|
20230908,163100,5496860,10470,10470,10470,10470,0
|
|
20230908,163000,5496860,10470,10470,10470,10470,0
|
|
20230908,162900,5496860,10470,10470,10470,10470,0
|
|
20230908,162800,5496860,10470,10470,10470,10470,0
|
|
20230908,162700,5496860,10470,10470,10470,10470,0
|
|
20230908,162600,5496860,10470,10470,10470,10470,0
|
|
20230908,162500,5496860,10470,10470,10470,10470,0
|
|
20230908,162400,5496860,10470,10470,10470,10470,0
|
|
20230908,162300,5496860,10470,10470,10470,10470,0
|
|
20230908,162200,5496860,10470,10470,10470,10470,1
|
|
20230908,162100,5496860,10470,10470,10470,10470,0
|
|
20230908,162000,5496860,10470,10470,10470,10470,0
|
|
20230908,161900,5496860,10470,10470,10470,10470,0
|
|
20230908,161800,5496860,10470,10470,10470,10470,0
|
|
20230908,161700,5496860,10470,10470,10470,10470,0
|
|
20230908,161600,5496860,10470,10470,10470,10470,0
|
|
20230908,161500,5496860,10470,10470,10470,10470,0
|
|
20230908,161400,5496860,10470,10470,10470,10470,0
|
|
20230908,161300,5496860,10470,10470,10470,10470,0
|
|
20230908,161200,5496860,10470,10470,10470,10470,0
|
|
20230908,161100,5496860,10470,10470,10470,10470,0
|
|
20230908,161000,5496860,10470,10470,10470,10470,0
|
|
20230908,160900,5496860,10470,10470,10470,10470,0
|
|
20230908,160800,5496860,10470,10470,10470,10470,0
|
|
20230908,160700,5496860,10470,10470,10470,10470,0
|
|
20230908,160600,5496860,10470,10470,10470,10470,0
|
|
20230908,160500,5496860,10470,10470,10470,10470,0
|
|
20230908,160400,5496860,10470,10470,10470,10470,0
|
|
20230908,160300,5496860,10470,10470,10470,10470,0
|
|
20230908,160200,5496860,10470,10470,10470,10470,0
|
|
20230908,160100,5496860,10470,10470,10470,10470,0
|
|
20230908,160000,5496860,10470,10470,10470,10470,0
|
|
20230908,155900,5496860,10470,10470,10470,10470,0
|
|
20230908,155800,5496860,10470,10470,10470,10470,0
|
|
20230908,155700,5496860,10470,10470,10470,10470,0
|
|
20230908,155600,5496860,10470,10470,10470,10470,0
|
|
20230908,155500,5496860,10470,10470,10470,10470,0
|
|
20230908,155400,5496860,10470,10470,10470,10470,0
|
|
20230908,155300,5496860,10470,10470,10470,10470,0
|
|
20230908,155200,5496860,10470,10470,10470,10470,1
|
|
20230908,155100,5496860,10470,10470,10470,10470,0
|
|
20230908,155000,5496860,10470,10470,10470,10470,0
|
|
20230908,154900,5496860,10470,10470,10470,10470,0
|
|
20230908,154800,5496860,10470,10470,10470,10470,0
|
|
20230908,154700,5496860,10470,10470,10470,10470,0
|
|
20230908,154600,5496860,10470,10470,10470,10470,0
|
|
20230908,154500,5496860,10470,10470,10470,10470,0
|
|
20230908,154400,5496860,10470,10470,10470,10470,0
|
|
20230908,154300,5496860,10470,10470,10470,10470,0
|
|
20230908,154200,5496860,10470,10470,10470,10470,0
|
|
20230908,154100,5496860,10470,10470,10470,10470,0
|
|
20230908,154000,5496860,10470,10470,10470,10470,0
|
|
20230908,153900,5496860,10470,10470,10470,10470,0
|
|
20230908,153800,5496860,10470,10470,10470,10470,0
|
|
20230908,153700,5496860,10470,10470,10470,10470,0
|
|
20230908,153600,5496860,10470,10470,10470,10470,0
|
|
20230908,153500,5496860,10470,10470,10470,10470,0
|
|
20230908,153400,5496860,10470,10470,10470,10470,0
|
|
20230908,153300,5496860,10470,10470,10470,10470,0
|
|
20230908,153200,5496860,10470,10470,10470,10470,0
|
|
20230908,153100,5496860,10470,10470,10470,10470,0
|
|
20230908,153000,5496860,10470,10470,10470,10470,0
|
|
20230908,152900,5496860,10470,10470,10470,10470,0
|
|
20230908,152800,5496860,10470,10470,10470,10470,0
|
|
20230908,152700,5496860,10470,10470,10470,10470,0
|
|
20230908,152600,5496860,10470,10470,10470,10470,0
|
|
20230908,152500,5496860,10470,10470,10470,10470,0
|
|
20230908,152400,5496860,10470,10470,10470,10470,0
|
|
20230908,152300,5496860,10470,10470,10470,10470,0
|
|
20230908,152200,5496860,10470,10470,10470,10470,0
|
|
20230908,152100,5496860,10470,10470,10470,10470,0
|
|
20230908,152000,5496860,10470,10470,10470,10470,0
|
|
20230908,151900,5496860,10470,10470,10470,10470,0
|
|
20230908,151800,5496860,10470,10470,10470,10470,0
|
|
20230908,151700,5496860,10470,10470,10470,10470,0
|
|
20230908,151600,5496860,10470,10470,10470,10470,0
|
|
20230908,151500,5496860,10470,10470,10470,10470,0
|
|
20230908,151400,5496860,10470,10470,10470,10470,0
|
|
20230908,151300,5496860,10470,10470,10470,10470,0
|
|
20230908,151200,5496860,10470,10470,10470,10470,0
|
|
20230908,151100,5496860,10470,10470,10470,10470,0
|
|
20230908,151000,5496860,10470,10470,10470,10470,0
|
|
20230908,150900,5496860,10470,10470,10470,10470,0
|
|
20230908,150800,5496860,10470,10470,10470,10470,0
|
|
20230908,150700,5496860,10470,10470,10470,10470,0
|
|
20230908,150600,5496860,10470,10470,10470,10470,0
|
|
20230908,150500,5496860,10470,10470,10470,10470,0
|
|
20230908,150400,5496860,10470,10470,10470,10470,1
|
|
20230908,150300,5486390,10100,10110,10110,10100,540
|
|
20230908,150200,32060,10480,10480,10480,10480,0
|
|
20230908,150100,32060,10480,10480,10480,10480,0
|
|
20230908,150000,32060,10480,10480,10480,10480,0
|
|
20230908,145900,32060,10480,10480,10480,10480,0
|
|
20230908,145800,32060,10480,10480,10480,10480,0
|
|
20230908,145700,32060,10480,10480,10480,10480,0
|
|
20230908,145600,32060,10480,10480,10480,10480,0
|
|
20230908,145500,32060,10480,10480,10480,10480,0
|
|
20230908,145400,32060,10480,10480,10480,10480,0
|
|
20230908,145300,32060,10480,10480,10480,10480,0
|
|
20230908,145200,32060,10480,10480,10480,10480,0
|
|
20230908,145100,32060,10480,10480,10480,10480,0
|
|
20230908,145000,32060,10480,10480,10480,10480,1
|
|
20230908,144900,21580,10480,10480,10480,10480,0
|
|
20230908,144800,21580,10480,10480,10480,10480,0
|
|
20230908,144700,21580,10480,10480,10480,10480,0
|
|
20230908,144600,21580,10480,10480,10480,10480,0
|
|
20230908,144500,21580,10480,10480,10480,10480,0
|
|
20230908,144400,21580,10480,10480,10480,10480,0
|
|
20230908,144300,21580,10480,10480,10480,10480,0
|
|
20230908,144200,21580,10480,10480,10480,10480,0
|
|
20230908,144100,21580,10480,10480,10480,10480,0
|
|
20230908,144000,21580,10480,10480,10480,10480,0
|
|
20230908,143900,21580,10480,10480,10480,10480,0
|
|
20230908,143800,21580,10480,10480,10480,10480,0
|
|
20230908,143700,21580,10480,10480,10480,10480,0
|
|
20230908,143600,21580,10480,10480,10480,10480,0
|
|
20230908,143500,21580,10480,10480,10480,10480,0
|
|
20230908,143400,21580,10480,10480,10480,10480,0
|
|
20230908,143300,21580,10480,10480,10480,10480,0
|
|
20230908,143200,21580,10480,10480,10480,10480,0
|
|
20230908,143100,21580,10480,10480,10480,10480,0
|
|
20230908,143000,21580,10480,10480,10480,10480,0
|
|
20230908,142900,21580,10480,10480,10480,10480,0
|
|
20230908,142800,21580,10480,10480,10480,10480,0
|
|
20230908,142700,21580,10480,10480,10480,10480,0
|
|
20230908,142600,21580,10480,10480,10480,10480,0
|
|
20230908,142500,21580,10480,10480,10480,10480,0
|
|
20230908,142400,21580,10480,10480,10480,10480,0
|
|
20230908,142300,21580,10480,10480,10480,10480,0
|
|
20230908,142200,21580,10480,10480,10480,10480,0
|
|
20230908,142100,21580,10480,10480,10480,10480,0
|
|
20230908,142000,21580,10480,10480,10480,10480,0
|
|
20230908,141900,21580,10480,10480,10480,10480,0
|
|
20230908,141800,21580,10480,10480,10480,10480,0
|
|
20230908,141700,21580,10480,10480,10480,10480,0
|
|
20230908,141600,21580,10480,10480,10480,10480,0
|
|
20230908,141500,21580,10480,10480,10480,10480,0
|
|
20230908,141400,21580,10480,10480,10480,10480,0
|
|
20230908,141300,21580,10480,10480,10480,10480,0
|
|
20230908,141200,21580,10480,10480,10480,10480,0
|
|
20230908,141100,21580,10480,10480,10480,10480,0
|
|
20230908,141000,21580,10480,10480,10480,10480,0
|
|
20230908,140900,21580,10480,10480,10480,10480,0
|
|
20230908,140800,21580,10480,10480,10480,10480,0
|
|
20230908,140700,21580,10480,10480,10480,10480,0
|
|
20230908,140600,21580,10480,10480,10480,10480,0
|
|
20230908,140500,21580,10480,10480,10480,10480,0
|
|
20230908,140400,21580,10480,10480,10480,10480,0
|
|
20230908,140300,21580,10480,10480,10480,10480,0
|
|
20230908,140200,21580,10480,10480,10480,10480,0
|
|
20230908,140100,21580,10480,10480,10480,10480,0
|
|
20230908,140000,21580,10480,10480,10480,10480,0
|
|
20230908,135900,21580,10480,10480,10480,10480,0
|
|
20230908,135800,21580,10480,10480,10480,10480,0
|
|
20230908,135700,21580,10480,10480,10480,10480,0
|
|
20230908,135600,21580,10480,10480,10480,10480,0
|
|
20230908,135500,21580,10480,10480,10480,10480,0
|
|
20230908,135400,21580,10480,10480,10480,10480,0
|
|
20230908,135300,21580,10480,10480,10480,10480,0
|
|
20230908,135200,21580,10480,10480,10480,10480,0
|
|
20230908,135100,21580,10480,10480,10480,10480,0
|
|
20230908,135000,21580,10480,10480,10480,10480,0
|
|
20230908,134900,21580,10480,10480,10480,10480,0
|
|
20230908,134800,21580,10480,10480,10480,10480,0
|
|
20230908,134700,21580,10480,10480,10480,10480,0
|
|
20230908,134600,21580,10480,10480,10480,10480,0
|
|
20230908,134500,21580,10480,10480,10480,10480,0
|
|
20230908,134400,21580,10480,10480,10480,10480,0
|
|
20230908,134300,21580,10480,10480,10480,10480,0
|
|
20230908,134200,21580,10480,10480,10480,10480,0
|
|
20230908,134100,21580,10480,10480,10480,10480,0
|
|
20230908,134000,21580,10480,10480,10480,10480,0
|
|
20230908,133900,21580,10480,10480,10480,10480,0
|
|
20230908,133800,21580,10480,10480,10480,10480,0
|
|
20230908,133700,21580,10480,10480,10480,10480,0
|
|
20230908,133600,21580,10480,10480,10480,10480,0
|
|
20230908,133500,21580,10480,10480,10480,10480,0
|
|
20230908,133400,21580,10480,10480,10480,10480,0
|
|
20230908,133300,21580,10480,10480,10480,10480,0
|
|
20230908,133200,21580,10480,10480,10480,10480,0
|
|
20230908,133100,21580,10480,10480,10480,10480,0
|
|
20230908,133000,21580,10480,10480,10480,10480,0
|
|
20230908,132900,21580,10480,10480,10480,10480,0
|
|
20230908,132800,21580,10480,10480,10480,10480,0
|
|
20230908,132700,21580,10480,10480,10480,10480,0
|
|
20230908,132600,21580,10480,10480,10480,10480,0
|
|
20230908,132500,21580,10480,10480,10480,10480,0
|
|
20230908,132400,21580,10480,10480,10480,10480,0
|
|
20230908,132300,21580,10480,10480,10480,10480,0
|
|
20230908,132200,21580,10480,10480,10480,10480,0
|
|
20230908,132100,21580,10480,10480,10480,10480,0
|
|
20230908,132000,21580,10480,10480,10480,10480,0
|
|
20230908,131900,21580,10480,10480,10480,10480,0
|
|
20230908,131800,21580,10480,10480,10480,10480,0
|
|
20230908,131700,21580,10480,10480,10480,10480,0
|
|
20230908,131600,21580,10480,10480,10480,10480,0
|
|
20230908,131500,21580,10480,10480,10480,10480,0
|
|
20230908,131400,21580,10480,10480,10480,10480,0
|
|
20230908,131300,21580,10480,10480,10480,10480,0
|
|
20230908,131200,21580,10480,10480,10480,10480,0
|
|
20230908,131100,21580,10480,10480,10480,10480,0
|
|
20230908,131000,21580,10480,10480,10480,10480,0
|
|
20230908,130900,21580,10480,10480,10480,10480,0
|
|
20230908,130800,21580,10480,10480,10480,10480,0
|
|
20230908,130700,21580,10480,10480,10480,10480,0
|
|
20230908,130600,21580,10480,10480,10480,10480,0
|
|
20230908,130500,21580,10480,10480,10480,10480,0
|
|
20230908,130400,21580,10480,10480,10480,10480,0
|
|
20230908,130300,21580,10480,10480,10480,10480,0
|
|
20230908,130200,21580,10480,10480,10480,10480,0
|
|
20230908,130100,21580,10480,10480,10480,10480,0
|
|
20230908,130000,21580,10480,10480,10480,10480,0
|
|
20230908,125900,21580,10480,10480,10480,10480,0
|
|
20230908,125800,21580,10480,10480,10480,10480,0
|
|
20230908,125700,21580,10480,10480,10480,10480,0
|
|
20230908,125600,21580,10480,10480,10480,10480,0
|
|
20230908,125500,21580,10480,10480,10480,10480,0
|
|
20230908,125400,21580,10480,10480,10480,10480,0
|
|
20230908,125300,21580,10480,10480,10480,10480,0
|
|
20230908,125200,21580,10480,10480,10480,10480,0
|
|
20230908,125100,21580,10480,10480,10480,10480,0
|
|
20230908,125000,21580,10480,10480,10480,10480,0
|
|
20230908,124900,21580,10480,10480,10480,10480,0
|
|
20230908,124800,21580,10480,10480,10480,10480,0
|
|
20230908,124700,21580,10480,10480,10480,10480,0
|
|
20230908,124600,21580,10480,10480,10480,10480,0
|
|
20230908,124500,21580,10480,10480,10480,10480,0
|
|
20230908,124400,21580,10480,10480,10480,10480,0
|
|
20230908,124300,21580,10480,10480,10480,10480,0
|
|
20230908,124200,21580,10480,10480,10480,10480,0
|
|
20230908,124100,21580,10480,10480,10480,10480,0
|
|
20230908,124000,21580,10480,10480,10480,10480,0
|
|
20230908,123900,21580,10480,10480,10480,10480,0
|
|
20230908,123800,21580,10480,10480,10480,10480,0
|
|
20230908,123700,21580,10480,10480,10480,10480,0
|
|
20230908,123600,21580,10480,10480,10480,10480,0
|
|
20230908,123500,21580,10480,10480,10480,10480,0
|
|
20230908,123400,21580,10480,10480,10480,10480,0
|
|
20230908,123300,21580,10480,10480,10480,10480,0
|
|
20230908,123200,21580,10480,10480,10480,10480,0
|
|
20230908,123100,21580,10480,10480,10480,10480,0
|
|
20230908,123000,21580,10480,10480,10480,10480,0
|
|
20230908,122900,21580,10480,10480,10480,10480,0
|
|
20230908,122800,21580,10480,10480,10480,10480,0
|
|
20230908,122700,21580,10480,10480,10480,10480,0
|
|
20230908,122600,21580,10480,10480,10480,10480,0
|
|
20230908,122500,21580,10480,10480,10480,10480,0
|
|
20230908,122400,21580,10480,10480,10480,10480,0
|
|
20230908,122300,21580,10480,10480,10480,10480,0
|
|
20230908,122200,21580,10480,10480,10480,10480,0
|
|
20230908,122100,21580,10480,10480,10480,10480,0
|
|
20230908,122000,21580,10480,10480,10480,10480,0
|
|
20230908,121900,21580,10480,10480,10480,10480,0
|
|
20230908,121800,21580,10480,10480,10480,10480,0
|
|
20230908,121700,21580,10480,10480,10480,10480,0
|
|
20230908,121600,21580,10480,10480,10480,10480,0
|
|
20230908,121500,21580,10480,10480,10480,10480,0
|
|
20230908,121400,21580,10480,10480,10480,10480,0
|
|
20230908,121300,21580,10480,10480,10480,10480,0
|
|
20230908,121200,21580,10480,10480,10480,10480,0
|
|
20230908,121100,21580,10480,10480,10480,10480,0
|
|
20230908,121000,21580,10480,10480,10480,10480,0
|
|
20230908,120900,21580,10480,10480,10480,10480,0
|
|
20230908,120800,21580,10480,10480,10480,10480,0
|
|
20230908,120700,21580,10480,10480,10480,10480,0
|
|
20230908,120600,21580,10480,10480,10480,10480,0
|
|
20230908,120500,21580,10480,10480,10480,10480,0
|
|
20230908,120400,21580,10480,10480,10480,10480,0
|
|
20230908,120300,21580,10480,10480,10480,10480,0
|
|
20230908,120200,21580,10480,10480,10480,10480,0
|
|
20230908,120100,21580,10480,10480,10480,10480,0
|
|
20230908,120000,21580,10480,10480,10480,10480,0
|
|
20230908,115900,21580,10480,10480,10480,10480,0
|
|
20230908,115800,21580,10480,10480,10480,10480,0
|
|
20230908,115700,21580,10480,10480,10480,10480,0
|
|
20230908,115600,21580,10480,10480,10480,10480,0
|
|
20230908,115500,21580,10480,10480,10480,10480,0
|
|
20230908,115400,21580,10480,10480,10480,10480,0
|
|
20230908,115300,21580,10480,10480,10480,10480,0
|
|
20230908,115200,21580,10480,10480,10480,10480,0
|
|
20230908,115100,21580,10480,10480,10480,10480,0
|
|
20230908,115000,21580,10480,10480,10480,10480,0
|
|
20230908,114900,21580,10480,10480,10480,10480,0
|
|
20230908,114800,21580,10480,10480,10480,10480,0
|
|
20230908,114700,21580,10480,10480,10480,10480,0
|
|
20230908,114600,21580,10480,10480,10480,10480,0
|
|
20230908,114500,21580,10480,10480,10480,10480,0
|
|
20230908,114400,21580,10480,10480,10480,10480,0
|
|
20230908,114300,21580,10480,10480,10480,10480,0
|
|
20230908,114200,21580,10480,10480,10480,10480,0
|
|
20230908,114100,21580,10480,10480,10480,10480,0
|
|
20230908,114000,21580,10480,10480,10480,10480,0
|
|
20230908,113900,21580,10480,10480,10480,10480,0
|
|
20230908,113800,21580,10480,10480,10480,10480,0
|
|
20230908,113700,21580,10480,10480,10480,10480,0
|
|
20230908,113600,21580,10480,10480,10480,10480,0
|
|
20230908,113500,21580,10480,10480,10480,10480,0
|
|
20230908,113400,21580,10480,10480,10480,10480,0
|
|
20230908,113300,21580,10480,10480,10480,10480,0
|
|
20230908,113200,21580,10480,10480,10480,10480,0
|
|
20230908,113100,21580,10480,10480,10480,10480,0
|
|
20230908,113000,21580,10480,10480,10480,10480,0
|
|
20230908,112900,21580,10480,10480,10480,10480,0
|
|
20230908,112800,21580,10480,10480,10480,10480,0
|
|
20230908,112700,21580,10480,10480,10480,10480,0
|
|
20230908,112600,21580,10480,10480,10480,10480,0
|
|
20230908,112500,21580,10480,10480,10480,10480,0
|
|
20230908,112400,21580,10480,10480,10480,10480,0
|
|
20230908,112300,21580,10480,10480,10480,10480,0
|
|
20230908,112200,21580,10480,10480,10480,10480,0
|
|
20230908,112100,21580,10480,10480,10480,10480,0
|
|
20230908,112000,21580,10480,10480,10480,10480,0
|
|
20230908,111900,21580,10480,10480,10480,10480,0
|
|
20230908,111800,21580,10480,10480,10480,10480,0
|
|
20230908,111700,21580,10480,10480,10480,10480,0
|
|
20230908,111600,21580,10480,10480,10480,10480,0
|
|
20230908,111500,21580,10480,10480,10480,10480,0
|
|
20230908,111400,21580,10480,10480,10480,10480,0
|
|
20230908,111300,21580,10480,10480,10480,10480,0
|
|
20230908,111200,21580,10480,10480,10480,10480,0
|
|
20230908,111100,21580,10480,10480,10480,10480,0
|
|
20230908,111000,21580,10480,10480,10480,10480,0
|
|
20230908,110900,21580,10480,10480,10480,10480,0
|
|
20230908,110800,21580,10480,10480,10480,10480,0
|
|
20230908,110700,21580,10480,10480,10480,10480,0
|
|
20230908,110600,21580,10480,10480,10480,10480,0
|
|
20230908,110500,21580,10480,10480,10480,10480,0
|
|
20230908,110400,21580,10480,10480,10480,10480,0
|
|
20230908,110300,21580,10480,10480,10480,10480,0
|
|
20230908,110200,21580,10480,10480,10480,10480,0
|
|
20230908,110100,21580,10480,10480,10480,10480,0
|
|
20230908,110000,21580,10480,10480,10480,10480,0
|
|
20230908,105900,21580,10480,10480,10480,10480,0
|
|
20230908,105800,21580,10480,10480,10480,10480,0
|
|
20230908,105700,21580,10480,10480,10480,10480,0
|
|
20230908,105600,21580,10480,10480,10480,10480,0
|
|
20230908,105500,21580,10480,10480,10480,10480,0
|
|
20230908,105400,21580,10480,10480,10480,10480,0
|
|
20230908,105300,21580,10480,10480,10480,10480,0
|
|
20230908,105200,21580,10480,10480,10480,10480,0
|
|
20230908,105100,21580,10480,10480,10480,10480,0
|
|
20230908,105000,21580,10480,10480,10480,10480,0
|
|
20230908,104900,21580,10480,10480,10480,10480,1
|
|
20230908,104800,11100,11100,11100,11100,11100,0
|
|
20230908,104700,11100,11100,11100,11100,11100,0
|
|
20230908,104600,11100,11100,11100,11100,11100,0
|
|
20230908,104500,11100,11100,11100,11100,11100,0
|
|
20230908,104400,11100,11100,11100,11100,11100,0
|
|
20230908,104300,11100,11100,11100,11100,11100,0
|
|
20230908,104200,11100,11100,11100,11100,11100,0
|
|
20230908,104100,11100,11100,11100,11100,11100,0
|
|
20230908,104000,11100,11100,11100,11100,11100,0
|
|
20230908,103900,11100,11100,11100,11100,11100,0
|
|
20230908,103800,11100,11100,11100,11100,11100,0
|
|
20230908,103700,11100,11100,11100,11100,11100,0
|
|
20230908,103600,11100,11100,11100,11100,11100,0
|
|
20230908,103500,11100,11100,11100,11100,11100,0
|
|
20230908,103400,11100,11100,11100,11100,11100,0
|
|
20230908,103300,11100,11100,11100,11100,11100,0
|
|
20230908,103200,11100,11100,11100,11100,11100,0
|
|
20230908,103100,11100,11100,11100,11100,11100,0
|
|
20230908,103000,11100,11100,11100,11100,11100,0
|
|
20230908,102900,11100,11100,11100,11100,11100,0
|
|
20230908,102800,11100,11100,11100,11100,11100,0
|
|
20230908,102700,11100,11100,11100,11100,11100,0
|
|
20230908,102600,11100,11100,11100,11100,11100,0
|
|
20230908,102500,11100,11100,11100,11100,11100,0
|
|
20230908,102400,11100,11100,11100,11100,11100,0
|
|
20230908,102300,11100,11100,11100,11100,11100,0
|
|
20230908,102200,11100,11100,11100,11100,11100,0
|
|
20230908,102100,11100,11100,11100,11100,11100,0
|
|
20230908,102000,11100,11100,11100,11100,11100,0
|
|
20230908,101900,11100,11100,11100,11100,11100,0
|
|
20230908,101800,11100,11100,11100,11100,11100,0
|
|
20230908,101700,11100,11100,11100,11100,11100,0
|
|
20230908,101600,11100,11100,11100,11100,11100,0
|
|
20230908,101500,11100,11100,11100,11100,11100,0
|
|
20230908,101400,11100,11100,11100,11100,11100,0
|
|
20230908,101300,11100,11100,11100,11100,11100,0
|
|
20230908,101200,11100,11100,11100,11100,11100,0
|
|
20230908,101100,11100,11100,11100,11100,11100,0
|
|
20230908,101000,11100,11100,11100,11100,11100,0
|
|
20230908,100900,11100,11100,11100,11100,11100,0
|
|
20230908,100800,11100,11100,11100,11100,11100,0
|
|
20230908,100700,11100,11100,11100,11100,11100,0
|
|
20230908,100600,11100,11100,11100,11100,11100,0
|
|
20230908,100500,11100,11100,11100,11100,11100,0
|
|
20230908,100400,11100,11100,11100,11100,11100,0
|
|
20230908,100300,11100,11100,11100,11100,11100,0
|
|
20230908,100200,11100,11100,11100,11100,11100,0
|
|
20230908,100100,11100,11100,11100,11100,11100,0
|
|
20230908,100000,11100,11100,11100,11100,11100,0
|
|
20230908,095900,11100,11100,11100,11100,11100,0
|
|
20230908,095800,11100,11100,11100,11100,11100,0
|
|
20230908,095700,11100,11100,11100,11100,11100,0
|
|
20230908,095600,11100,11100,11100,11100,11100,0
|
|
20230908,095500,11100,11100,11100,11100,11100,0
|
|
20230908,095400,11100,11100,11100,11100,11100,0
|
|
20230908,095300,11100,11100,11100,11100,11100,0
|
|
20230908,095200,11100,11100,11100,11100,11100,0
|
|
20230908,095100,11100,11100,11100,11100,11100,0
|
|
20230908,095000,11100,11100,11100,11100,11100,0
|
|
20230908,094900,11100,11100,11100,11100,11100,0
|
|
20230908,094800,11100,11100,11100,11100,11100,0
|
|
20230908,094700,11100,11100,11100,11100,11100,0
|
|
20230908,094600,11100,11100,11100,11100,11100,0
|
|
20230908,094500,11100,11100,11100,11100,11100,0
|
|
20230908,094400,11100,11100,11100,11100,11100,0
|
|
20230908,094300,11100,11100,11100,11100,11100,0
|
|
20230908,094200,11100,11100,11100,11100,11100,0
|
|
20230908,094100,11100,11100,11100,11100,11100,0
|
|
20230908,094000,11100,11100,11100,11100,11100,0
|
|
20230908,093900,11100,11100,11100,11100,11100,0
|
|
20230908,093800,11100,11100,11100,11100,11100,0
|
|
20230908,093700,11100,11100,11100,11100,11100,0
|
|
20230908,093600,11100,11100,11100,11100,11100,0
|
|
20230908,093500,11100,11100,11100,11100,11100,0
|
|
20230908,093400,11100,11100,11100,11100,11100,0
|
|
20230908,093300,11100,11100,11100,11100,11100,0
|
|
20230908,093200,11100,11100,11100,11100,11100,0
|
|
20230908,093100,11100,11100,11100,11100,11100,0
|
|
20230908,093000,11100,11100,11100,11100,11100,0
|
|
20230908,092900,11100,11100,11100,11100,11100,0
|
|
20230908,092800,11100,11100,11100,11100,11100,0
|
|
20230908,092700,11100,11100,11100,11100,11100,0
|
|
20230908,092600,11100,11100,11100,11100,11100,0
|
|
20230908,092500,11100,11100,11100,11100,11100,0
|
|
20230908,092400,11100,11100,11100,11100,11100,0
|
|
20230908,092300,11100,11100,11100,11100,11100,0
|
|
20230908,092200,11100,11100,11100,11100,11100,0
|
|
20230908,092100,11100,11100,11100,11100,11100,0
|
|
20230908,092000,11100,11100,11100,11100,11100,0
|
|
20230908,091900,11100,11100,11100,11100,11100,0
|
|
20230908,091800,11100,11100,11100,11100,11100,0
|
|
20230908,091700,11100,11100,11100,11100,11100,0
|
|
20230908,091600,11100,11100,11100,11100,11100,0
|
|
20230908,091500,11100,11100,11100,11100,11100,0
|
|
20230908,091400,11100,11100,11100,11100,11100,0
|
|
20230908,091300,11100,11100,11100,11100,11100,0
|
|
20230908,091200,11100,11100,11100,11100,11100,0
|
|
20230908,091100,11100,11100,11100,11100,11100,0
|
|
20230908,091000,11100,11100,11100,11100,11100,0
|
|
20230908,090900,11100,11100,11100,11100,11100,0
|
|
20230908,090800,11100,11100,11100,11100,11100,0
|
|
20230908,090700,11100,11100,11100,11100,11100,0
|
|
20230908,090600,11100,11100,11100,11100,11100,0
|
|
20230908,090500,11100,11100,11100,11100,11100,0
|
|
20230908,090400,11100,11100,11100,11100,11100,0
|
|
20230908,090300,11100,11100,11100,11100,11100,1
|
|
20230908,090200,0,10400,10400,10400,10400,0
|
|
20230908,090100,0,10400,10400,10400,10400,0
|
|
20230908,090000,0,10400,10400,10400,10400,0
|