618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191500,8176910,13840,13840,13840,13840,1
|
|
20230721,191400,8176910,13840,13840,13840,13840,0
|
|
20230721,191300,8176910,13840,13840,13840,13840,0
|
|
20230721,191200,8176910,13840,13840,13840,13840,0
|
|
20230721,191100,8176910,13840,13840,13840,13840,0
|
|
20230721,191000,8176910,13840,13840,13840,13840,0
|
|
20230721,190900,8176910,13840,13840,13840,13840,0
|
|
20230721,190800,8176910,13840,13840,13840,13840,0
|
|
20230721,190700,8176910,13840,13840,13840,13840,0
|
|
20230721,190600,8176910,13840,13840,13840,13840,0
|
|
20230721,190500,8176910,13840,13840,13840,13840,0
|
|
20230721,190400,8176910,13840,13840,13840,13840,0
|
|
20230721,190300,8176910,13840,13840,13840,13840,0
|
|
20230721,190200,8176910,13840,13840,13840,13840,0
|
|
20230721,190100,8176910,13840,13840,13840,13840,0
|
|
20230721,190000,8176910,13840,13840,13840,13840,0
|
|
20230721,185900,8176910,13840,13840,13840,13840,0
|
|
20230721,185800,8176910,13840,13840,13840,13840,0
|
|
20230721,185700,8176910,13840,13840,13840,13840,0
|
|
20230721,185600,8176910,13840,13840,13840,13840,0
|
|
20230721,185500,8176910,13840,13840,13840,13840,0
|
|
20230721,185400,8176910,13840,13840,13840,13840,0
|
|
20230721,185300,8176910,13840,13840,13840,13840,0
|
|
20230721,185200,8176910,13840,13840,13840,13840,0
|
|
20230721,185100,8176910,13840,13840,13840,13840,0
|
|
20230721,185000,8176910,13840,13840,13840,13840,0
|
|
20230721,184900,8176910,13840,13840,13840,13840,0
|
|
20230721,184800,8176910,13840,13840,13840,13840,0
|
|
20230721,184700,8176910,13840,13840,13840,13840,0
|
|
20230721,184600,8176910,13840,13840,13840,13840,0
|
|
20230721,184500,8176910,13840,13840,13840,13840,1
|
|
20230721,184400,8176910,13840,13840,13840,13840,0
|
|
20230721,184300,8176910,13840,13840,13840,13840,0
|
|
20230721,184200,8176910,13840,13840,13840,13840,0
|
|
20230721,184100,8176910,13840,13840,13840,13840,0
|
|
20230721,184000,8176910,13840,13840,13840,13840,0
|
|
20230721,183900,8176910,13840,13840,13840,13840,0
|
|
20230721,183800,8176910,13840,13840,13840,13840,0
|
|
20230721,183700,8176910,13840,13840,13840,13840,0
|
|
20230721,183600,8176910,13840,13840,13840,13840,0
|
|
20230721,183500,8176910,13840,13840,13840,13840,0
|
|
20230721,183400,8176910,13840,13840,13840,13840,0
|
|
20230721,183300,8176910,13840,13840,13840,13840,0
|
|
20230721,183200,8176910,13840,13840,13840,13840,0
|
|
20230721,183100,8176910,13840,13840,13840,13840,0
|
|
20230721,183000,8176910,13840,13840,13840,13840,0
|
|
20230721,182900,8176910,13840,13840,13840,13840,0
|
|
20230721,182800,8176910,13840,13840,13840,13840,0
|
|
20230721,182700,8176910,13840,13840,13840,13840,0
|
|
20230721,182600,8176910,13840,13840,13840,13840,0
|
|
20230721,182500,8176910,13840,13840,13840,13840,0
|
|
20230721,182400,8176910,13840,13840,13840,13840,0
|
|
20230721,182300,8176910,13840,13840,13840,13840,0
|
|
20230721,182200,8176910,13840,13840,13840,13840,0
|
|
20230721,182100,8176910,13840,13840,13840,13840,0
|
|
20230721,182000,8176910,13840,13840,13840,13840,0
|
|
20230721,181900,8176910,13840,13840,13840,13840,0
|
|
20230721,181800,8176910,13840,13840,13840,13840,0
|
|
20230721,181700,8176910,13840,13840,13840,13840,0
|
|
20230721,181600,8176910,13840,13840,13840,13840,0
|
|
20230721,181500,8176910,13840,13840,13840,13840,1
|
|
20230721,181400,8176910,13840,13840,13840,13840,0
|
|
20230721,181300,8176910,13840,13840,13840,13840,0
|
|
20230721,181200,8176910,13840,13840,13840,13840,0
|
|
20230721,181100,8176910,13840,13840,13840,13840,0
|
|
20230721,181000,8176910,13840,13840,13840,13840,0
|
|
20230721,180900,8176910,13840,13840,13840,13840,0
|
|
20230721,180800,8176910,13840,13840,13840,13840,0
|
|
20230721,180700,8176910,13840,13840,13840,13840,0
|
|
20230721,180600,8176910,13840,13840,13840,13840,0
|
|
20230721,180500,8176910,13840,13840,13840,13840,0
|
|
20230721,180400,8176910,13840,13840,13840,13840,0
|
|
20230721,180300,8176910,13840,13840,13840,13840,0
|
|
20230721,180200,8176910,13840,13840,13840,13840,0
|
|
20230721,180100,8176910,13840,13840,13840,13840,0
|
|
20230721,180000,8176910,13840,13840,13840,13840,0
|
|
20230721,175900,8176910,13840,13840,13840,13840,0
|
|
20230721,175800,8176910,13840,13840,13840,13840,0
|
|
20230721,175700,8176910,13840,13840,13840,13840,0
|
|
20230721,175600,8176910,13840,13840,13840,13840,0
|
|
20230721,175500,8176910,13840,13840,13840,13840,0
|
|
20230721,175400,8176910,13840,13840,13840,13840,0
|
|
20230721,175300,8176910,13840,13840,13840,13840,0
|
|
20230721,175200,8176910,13840,13840,13840,13840,0
|
|
20230721,175100,8176910,13840,13840,13840,13840,0
|
|
20230721,175000,8176910,13840,13840,13840,13840,0
|
|
20230721,174900,8176910,13840,13840,13840,13840,0
|
|
20230721,174800,8176910,13840,13840,13840,13840,0
|
|
20230721,174700,8176910,13840,13840,13840,13840,0
|
|
20230721,174600,8176910,13840,13840,13840,13840,0
|
|
20230721,174500,8176910,13840,13840,13840,13840,1
|
|
20230721,174400,8176910,13840,13840,13840,13840,0
|
|
20230721,174300,8176910,13840,13840,13840,13840,0
|
|
20230721,174200,8176910,13840,13840,13840,13840,0
|
|
20230721,174100,8176910,13840,13840,13840,13840,0
|
|
20230721,174000,8176910,13840,13840,13840,13840,0
|
|
20230721,173900,8176910,13840,13840,13840,13840,0
|
|
20230721,173800,8176910,13840,13840,13840,13840,0
|
|
20230721,173700,8176910,13840,13840,13840,13840,0
|
|
20230721,173600,8176910,13840,13840,13840,13840,0
|
|
20230721,173500,8176910,13840,13840,13840,13840,0
|
|
20230721,173400,8176910,13840,13840,13840,13840,0
|
|
20230721,173300,8176910,13840,13840,13840,13840,0
|
|
20230721,173200,8176910,13840,13840,13840,13840,0
|
|
20230721,173100,8176910,13840,13840,13840,13840,0
|
|
20230721,173000,8176910,13840,13840,13840,13840,0
|
|
20230721,172900,8176910,13840,13840,13840,13840,0
|
|
20230721,172800,8176910,13840,13840,13840,13840,0
|
|
20230721,172700,8176910,13840,13840,13840,13840,0
|
|
20230721,172600,8176910,13840,13840,13840,13840,0
|
|
20230721,172500,8176910,13840,13840,13840,13840,0
|
|
20230721,172400,8176910,13840,13840,13840,13840,0
|
|
20230721,172300,8176910,13840,13840,13840,13840,0
|
|
20230721,172200,8176910,13840,13840,13840,13840,0
|
|
20230721,172100,8176910,13840,13840,13840,13840,0
|
|
20230721,172000,8176910,13840,13840,13840,13840,0
|
|
20230721,171900,8176910,13840,13840,13840,13840,0
|
|
20230721,171800,8176910,13840,13840,13840,13840,0
|
|
20230721,171700,8176910,13840,13840,13840,13840,0
|
|
20230721,171600,8176910,13840,13840,13840,13840,0
|
|
20230721,171500,8176910,13840,13840,13840,13840,1
|
|
20230721,171400,8176910,13840,13840,13840,13840,0
|
|
20230721,171300,8176910,13840,13840,13840,13840,0
|
|
20230721,171200,8176910,13840,13840,13840,13840,0
|
|
20230721,171100,8176910,13840,13840,13840,13840,0
|
|
20230721,171000,8176910,13840,13840,13840,13840,0
|
|
20230721,170900,8176910,13840,13840,13840,13840,0
|
|
20230721,170800,8176910,13840,13840,13840,13840,0
|
|
20230721,170700,8176910,13840,13840,13840,13840,0
|
|
20230721,170600,8176910,13840,13840,13840,13840,0
|
|
20230721,170500,8176910,13840,13840,13840,13840,0
|
|
20230721,170400,8176910,13840,13840,13840,13840,0
|
|
20230721,170300,8176910,13840,13840,13840,13840,0
|
|
20230721,170200,8176910,13840,13840,13840,13840,0
|
|
20230721,170100,8176910,13840,13840,13840,13840,0
|
|
20230721,170000,8176910,13840,13840,13840,13840,0
|
|
20230721,165900,8176910,13840,13840,13840,13840,0
|
|
20230721,165800,8176910,13840,13840,13840,13840,0
|
|
20230721,165700,8176910,13840,13840,13840,13840,0
|
|
20230721,165600,8176910,13840,13840,13840,13840,0
|
|
20230721,165500,8176910,13840,13840,13840,13840,0
|
|
20230721,165400,8176910,13840,13840,13840,13840,0
|
|
20230721,165300,8176910,13840,13840,13840,13840,0
|
|
20230721,165200,8176910,13840,13840,13840,13840,0
|
|
20230721,165100,8176910,13840,13840,13840,13840,0
|
|
20230721,165000,8176910,13840,13840,13840,13840,0
|
|
20230721,164900,8176910,13840,13840,13840,13840,0
|
|
20230721,164800,8176910,13840,13840,13840,13840,0
|
|
20230721,164700,8176910,13840,13840,13840,13840,0
|
|
20230721,164600,8176910,13840,13840,13840,13840,0
|
|
20230721,164500,8176910,13840,13840,13840,13840,1
|
|
20230721,164400,8176910,13840,13840,13840,13840,0
|
|
20230721,164300,8176910,13840,13840,13840,13840,0
|
|
20230721,164200,8176910,13840,13840,13840,13840,0
|
|
20230721,164100,8176910,13840,13840,13840,13840,0
|
|
20230721,164000,8176910,13840,13840,13840,13840,0
|
|
20230721,163900,8176910,13840,13840,13840,13840,0
|
|
20230721,163800,8176910,13840,13840,13840,13840,0
|
|
20230721,163700,8176910,13840,13840,13840,13840,0
|
|
20230721,163600,8176910,13840,13840,13840,13840,0
|
|
20230721,163500,8176910,13840,13840,13840,13840,0
|
|
20230721,163400,8176910,13840,13840,13840,13840,0
|
|
20230721,163300,8176910,13840,13840,13840,13840,0
|
|
20230721,163200,8176910,13840,13840,13840,13840,0
|
|
20230721,163100,8176910,13840,13840,13840,13840,0
|
|
20230721,163000,8176910,13840,13840,13840,13840,0
|
|
20230721,162900,8176910,13840,13840,13840,13840,0
|
|
20230721,162800,8176910,13840,13840,13840,13840,0
|
|
20230721,162700,8176910,13840,13840,13840,13840,0
|
|
20230721,162600,8176910,13840,13840,13840,13840,0
|
|
20230721,162500,8176910,13840,13840,13840,13840,0
|
|
20230721,162400,8176910,13840,13840,13840,13840,0
|
|
20230721,162300,8176910,13840,13840,13840,13840,0
|
|
20230721,162200,8176910,13840,13840,13840,13840,0
|
|
20230721,162100,8176910,13840,13840,13840,13840,0
|
|
20230721,162000,8176910,13840,13840,13840,13840,0
|
|
20230721,161900,8176910,13840,13840,13840,13840,0
|
|
20230721,161800,8176910,13840,13840,13840,13840,0
|
|
20230721,161700,8176910,13840,13840,13840,13840,0
|
|
20230721,161600,8176910,13840,13840,13840,13840,0
|
|
20230721,161500,8176910,13840,13840,13840,13840,1
|
|
20230721,161400,8176910,13840,13840,13840,13840,0
|
|
20230721,161300,8176910,13840,13840,13840,13840,0
|
|
20230721,161200,8176910,13840,13840,13840,13840,0
|
|
20230721,161100,8176910,13840,13840,13840,13840,0
|
|
20230721,161000,8176910,13840,13840,13840,13840,0
|
|
20230721,160900,8176910,13840,13840,13840,13840,0
|
|
20230721,160800,8176910,13840,13840,13840,13840,0
|
|
20230721,160700,8176910,13840,13840,13840,13840,0
|
|
20230721,160600,8176910,13840,13840,13840,13840,0
|
|
20230721,160500,8176910,13840,13840,13840,13840,0
|
|
20230721,160400,8176910,13840,13840,13840,13840,0
|
|
20230721,160300,8176910,13840,13840,13840,13840,0
|
|
20230721,160200,8176910,13840,13840,13840,13840,0
|
|
20230721,160100,8176910,13840,13840,13840,13840,0
|
|
20230721,160000,8176910,13840,13840,13840,13840,0
|
|
20230721,155900,8176910,13840,13840,13840,13840,0
|
|
20230721,155800,8176910,13840,13840,13840,13840,0
|
|
20230721,155700,8176910,13840,13840,13840,13840,0
|
|
20230721,155600,8176910,13840,13840,13840,13840,0
|
|
20230721,155500,8176910,13840,13840,13840,13840,0
|
|
20230721,155400,8176910,13840,13840,13840,13840,0
|
|
20230721,155300,8176910,13840,13840,13840,13840,0
|
|
20230721,155200,8176910,13840,13840,13840,13840,0
|
|
20230721,155100,8176910,13840,13840,13840,13840,0
|
|
20230721,155000,8176910,13840,13840,13840,13840,0
|
|
20230721,154900,8176910,13840,13840,13840,13840,0
|
|
20230721,154800,8176910,13840,13840,13840,13840,0
|
|
20230721,154700,8176910,13840,13840,13840,13840,0
|
|
20230721,154600,8176910,13840,13840,13840,13840,0
|
|
20230721,154500,8176910,13840,13840,13840,13840,1
|
|
20230721,154400,8176910,13840,13840,13840,13840,0
|
|
20230721,154300,8176910,13840,13840,13840,13840,0
|
|
20230721,154200,8176910,13840,13840,13840,13840,0
|
|
20230721,154100,8176910,13840,13840,13840,13840,0
|
|
20230721,154000,8176910,13840,13840,13840,13840,0
|
|
20230721,153900,8176910,13840,13840,13840,13840,0
|
|
20230721,153800,8176910,13840,13840,13840,13840,0
|
|
20230721,153700,8176910,13840,13840,13840,13840,0
|
|
20230721,153600,8176910,13840,13840,13840,13840,0
|
|
20230721,153500,8176910,13840,13840,13840,13840,0
|
|
20230721,153400,8176910,13840,13840,13840,13840,0
|
|
20230721,153300,8176910,13840,13840,13840,13840,0
|
|
20230721,153200,8176910,13840,13840,13840,13840,0
|
|
20230721,153100,8176910,13840,13840,13840,13840,0
|
|
20230721,153000,8176910,13840,13840,13840,13840,1
|
|
20230721,152900,8163070,13800,13800,13800,13800,0
|
|
20230721,152800,8163070,13800,13800,13800,13800,0
|
|
20230721,152700,8163070,13800,13800,13800,13800,0
|
|
20230721,152600,8163070,13800,13800,13800,13800,0
|
|
20230721,152500,8163070,13800,13800,13800,13800,0
|
|
20230721,152400,8163070,13800,13800,13800,13800,0
|
|
20230721,152300,8163070,13800,13800,13800,13800,0
|
|
20230721,152200,8163070,13800,13800,13800,13800,0
|
|
20230721,152100,8163070,13800,13800,13800,13800,0
|
|
20230721,152000,8163070,13800,13800,13800,13800,0
|
|
20230721,151900,8163070,13800,13800,13800,13800,0
|
|
20230721,151800,8163070,13800,13800,13800,13800,0
|
|
20230721,151700,8163070,13800,13800,13800,13800,0
|
|
20230721,151600,8163070,13800,13800,13800,13800,0
|
|
20230721,151500,8163070,13800,13800,13800,13800,0
|
|
20230721,151400,8163070,13800,13800,13800,13800,0
|
|
20230721,151300,8163070,13800,13800,13800,13800,0
|
|
20230721,151200,8163070,13800,13800,13800,13800,47
|
|
20230721,151100,7514470,13830,13830,13830,13830,1
|
|
20230721,151000,7500640,13800,13800,13800,13800,0
|
|
20230721,150900,7500640,13800,13800,13800,13800,280
|
|
20230721,150800,3636640,13810,13810,13810,13810,0
|
|
20230721,150700,3636640,13810,13810,13810,13810,48
|
|
20230721,150600,2973760,13820,13820,13820,13820,12
|
|
20230721,150500,2807920,13820,13820,13820,13820,0
|
|
20230721,150400,2807920,13820,13820,13820,13820,0
|
|
20230721,150300,2807920,13820,13820,13820,13820,0
|
|
20230721,150200,2807920,13820,13820,13820,13820,0
|
|
20230721,150100,2807920,13820,13820,13820,13820,0
|
|
20230721,150000,2807920,13820,13820,13820,13820,0
|
|
20230721,145900,2807920,13820,13820,13820,13820,0
|
|
20230721,145800,2807920,13820,13820,13820,13820,0
|
|
20230721,145700,2807920,13820,13820,13820,13820,0
|
|
20230721,145600,2807920,13820,13820,13820,13820,0
|
|
20230721,145500,2807920,13820,13820,13820,13820,0
|
|
20230721,145400,2807920,13820,13820,13820,13820,0
|
|
20230721,145300,2807920,13820,13820,13820,13820,0
|
|
20230721,145200,2807920,13820,13820,13820,13820,0
|
|
20230721,145100,2807920,13820,13820,13820,13820,0
|
|
20230721,145000,2807920,13820,13820,13820,13820,0
|
|
20230721,144900,2807920,13820,13820,13820,13820,0
|
|
20230721,144800,2807920,13820,13820,13820,13820,0
|
|
20230721,144700,2807920,13820,13820,13820,13820,0
|
|
20230721,144600,2807920,13820,13820,13820,13820,0
|
|
20230721,144500,2807920,13820,13820,13820,13820,0
|
|
20230721,144400,2807920,13820,13820,13820,13820,0
|
|
20230721,144300,2807920,13820,13820,13820,13820,50
|
|
20230721,144200,2116920,13820,13820,13820,13820,0
|
|
20230721,144100,2116920,13820,13820,13820,13820,0
|
|
20230721,144000,2116920,13820,13820,13820,13820,0
|
|
20230721,143900,2116920,13820,13820,13820,13820,0
|
|
20230721,143800,2116920,13820,13820,13820,13820,0
|
|
20230721,143700,2116920,13820,13820,13820,13820,70
|
|
20230721,143600,1149520,13840,13840,13840,13840,0
|
|
20230721,143500,1149520,13840,13840,13840,13840,0
|
|
20230721,143400,1149520,13840,13840,13840,13840,0
|
|
20230721,143300,1149520,13840,13840,13840,13840,0
|
|
20230721,143200,1149520,13840,13840,13840,13840,0
|
|
20230721,143100,1149520,13840,13840,13840,13840,0
|
|
20230721,143000,1149520,13840,13840,13840,13840,0
|
|
20230721,142900,1149520,13840,13840,13840,13840,0
|
|
20230721,142800,1149520,13840,13840,13840,13840,2
|
|
20230721,142700,1121840,14040,14040,14040,14040,0
|
|
20230721,142600,1121840,14040,14040,14040,14040,0
|
|
20230721,142500,1121840,14040,14040,14040,14040,0
|
|
20230721,142400,1121840,14040,14040,14040,14040,0
|
|
20230721,142300,1121840,14040,14040,14040,14040,0
|
|
20230721,142200,1121840,14040,14040,14040,14040,0
|
|
20230721,142100,1121840,14040,14040,14040,14040,0
|
|
20230721,142000,1121840,14040,14040,14040,14040,0
|
|
20230721,141900,1121840,14040,14040,14040,14040,0
|
|
20230721,141800,1121840,14040,14040,14040,14040,0
|
|
20230721,141700,1121840,14040,14040,14040,14040,0
|
|
20230721,141600,1121840,14040,14040,14040,14040,0
|
|
20230721,141500,1121840,14040,14040,14040,14040,0
|
|
20230721,141400,1121840,14040,14040,14040,14040,0
|
|
20230721,141300,1121840,14040,14040,14040,14040,0
|
|
20230721,141200,1121840,14040,14040,14040,14040,0
|
|
20230721,141100,1121840,14040,14040,14040,14040,0
|
|
20230721,141000,1121840,14040,14040,14040,14040,0
|
|
20230721,140900,1121840,14040,14040,14040,14040,0
|
|
20230721,140800,1121840,14040,14040,14040,14040,0
|
|
20230721,140700,1121840,14040,14040,14040,14040,0
|
|
20230721,140600,1121840,14040,14040,14040,14040,0
|
|
20230721,140500,1121840,14040,14040,14040,14040,0
|
|
20230721,140400,1121840,14040,14040,14040,14040,0
|
|
20230721,140300,1121840,14040,14040,14040,14040,0
|
|
20230721,140200,1121840,14040,14040,14040,14040,0
|
|
20230721,140100,1121840,14040,14040,14040,14040,0
|
|
20230721,140000,1121840,14040,14040,14040,14040,0
|
|
20230721,135900,1121840,14040,14040,14040,14040,0
|
|
20230721,135800,1121840,14040,14040,14040,14040,0
|
|
20230721,135700,1121840,14040,14040,14040,14040,0
|
|
20230721,135600,1121840,14040,14040,14040,14040,0
|
|
20230721,135500,1121840,14040,14040,14040,14040,0
|
|
20230721,135400,1121840,14040,14040,14040,14040,0
|
|
20230721,135300,1121840,14040,14040,14040,14040,0
|
|
20230721,135200,1121840,14040,14040,14040,14040,0
|
|
20230721,135100,1121840,14040,14040,14040,14040,0
|
|
20230721,135000,1121840,14040,14040,14040,14040,0
|
|
20230721,134900,1121840,14040,14040,14040,14040,0
|
|
20230721,134800,1121840,14040,14040,14040,14040,0
|
|
20230721,134700,1121840,14040,14040,14040,14040,0
|
|
20230721,134600,1121840,14040,14040,14040,14040,0
|
|
20230721,134500,1121840,14040,14040,14040,14040,0
|
|
20230721,134400,1121840,14040,14040,14040,14040,0
|
|
20230721,134300,1121840,14040,14040,14040,14040,0
|
|
20230721,134200,1121840,14040,14040,14040,14040,0
|
|
20230721,134100,1121840,14040,14040,14040,14040,0
|
|
20230721,134000,1121840,14040,14040,14040,14040,0
|
|
20230721,133900,1121840,14040,14040,14040,14040,0
|
|
20230721,133800,1121840,14040,14040,14040,14040,0
|
|
20230721,133700,1121840,14040,14040,14040,14040,0
|
|
20230721,133600,1121840,14040,14040,14040,14040,0
|
|
20230721,133500,1121840,14040,14040,14040,14040,0
|
|
20230721,133400,1121840,14040,14040,14040,14040,0
|
|
20230721,133300,1121840,14040,14040,14040,14040,0
|
|
20230721,133200,1121840,14040,14040,14040,14040,0
|
|
20230721,133100,1121840,14040,14040,14040,14040,0
|
|
20230721,133000,1121840,14040,14040,14040,14040,0
|
|
20230721,132900,1121840,14040,14040,14040,14040,0
|
|
20230721,132800,1121840,14040,14040,14040,14040,0
|
|
20230721,132700,1121840,14040,14040,14040,14040,0
|
|
20230721,132600,1121840,14040,14040,14040,14040,0
|
|
20230721,132500,1121840,14040,14040,14040,14040,0
|
|
20230721,132400,1121840,14040,14040,14040,14040,0
|
|
20230721,132300,1121840,14040,14040,14040,14040,0
|
|
20230721,132200,1121840,14040,14040,14040,14040,0
|
|
20230721,132100,1121840,14040,14040,14040,14040,0
|
|
20230721,132000,1121840,14040,14040,14040,14040,0
|
|
20230721,131900,1121840,14040,14040,14040,14040,0
|
|
20230721,131800,1121840,14040,14040,14040,14040,0
|
|
20230721,131700,1121840,14040,14040,14040,14040,0
|
|
20230721,131600,1121840,14040,14040,14040,14040,0
|
|
20230721,131500,1121840,14040,14040,14040,14040,0
|
|
20230721,131400,1121840,14040,14040,14040,14040,0
|
|
20230721,131300,1121840,14040,14040,14040,14040,0
|
|
20230721,131200,1121840,14040,14040,14040,14040,0
|
|
20230721,131100,1121840,14040,14040,14040,14040,0
|
|
20230721,131000,1121840,14040,14040,14040,14040,0
|
|
20230721,130900,1121840,14040,14040,14040,14040,0
|
|
20230721,130800,1121840,14040,14040,14040,14040,0
|
|
20230721,130700,1121840,14040,14040,14040,14040,0
|
|
20230721,130600,1121840,14040,14040,14040,14040,0
|
|
20230721,130500,1121840,14040,14040,14040,14040,0
|
|
20230721,130400,1121840,14040,14040,14040,14040,0
|
|
20230721,130300,1121840,14040,14040,14040,14040,0
|
|
20230721,130200,1121840,14040,14040,14040,14040,0
|
|
20230721,130100,1121840,14040,14040,14040,14040,0
|
|
20230721,130000,1121840,14040,14040,14040,14040,0
|
|
20230721,125900,1121840,14040,14040,14040,14040,0
|
|
20230721,125800,1121840,14040,14040,14040,14040,0
|
|
20230721,125700,1121840,14040,14040,14040,14040,0
|
|
20230721,125600,1121840,14040,14040,14040,14040,0
|
|
20230721,125500,1121840,14040,14040,14040,14040,0
|
|
20230721,125400,1121840,14040,14040,14040,14040,0
|
|
20230721,125300,1121840,14040,14040,14040,14040,0
|
|
20230721,125200,1121840,14040,14040,14040,14040,0
|
|
20230721,125100,1121840,14040,14040,14040,14040,0
|
|
20230721,125000,1121840,14040,14040,14040,14040,0
|
|
20230721,124900,1121840,14040,14040,14040,14040,0
|
|
20230721,124800,1121840,14040,14040,14040,14040,0
|
|
20230721,124700,1121840,14040,14040,14040,14040,0
|
|
20230721,124600,1121840,14040,14040,14040,14040,0
|
|
20230721,124500,1121840,14040,14040,14040,14040,0
|
|
20230721,124400,1121840,14040,14040,14040,14040,0
|
|
20230721,124300,1121840,14040,14040,14040,14040,0
|
|
20230721,124200,1121840,14040,14040,14040,14040,0
|
|
20230721,124100,1121840,14040,14040,14040,14040,0
|
|
20230721,124000,1121840,14040,14040,14040,14040,0
|
|
20230721,123900,1121840,14040,14040,14040,14040,0
|
|
20230721,123800,1121840,14040,14040,14040,14040,0
|
|
20230721,123700,1121840,14040,14040,14040,14040,0
|
|
20230721,123600,1121840,14040,14040,14040,14040,0
|
|
20230721,123500,1121840,14040,14040,14040,14040,0
|
|
20230721,123400,1121840,14040,14040,14040,14040,0
|
|
20230721,123300,1121840,14040,14040,14040,14040,0
|
|
20230721,123200,1121840,14040,14040,14040,14040,0
|
|
20230721,123100,1121840,14040,14040,14040,14040,0
|
|
20230721,123000,1121840,14040,14040,14040,14040,0
|
|
20230721,122900,1121840,14040,14040,14040,14040,0
|
|
20230721,122800,1121840,14040,14040,14040,14040,0
|
|
20230721,122700,1121840,14040,14040,14040,14040,0
|
|
20230721,122600,1121840,14040,14040,14040,14040,0
|
|
20230721,122500,1121840,14040,14040,14040,14040,0
|
|
20230721,122400,1121840,14040,14040,14040,14040,0
|
|
20230721,122300,1121840,14040,14040,14040,14040,0
|
|
20230721,122200,1121840,14040,14040,14040,14040,0
|
|
20230721,122100,1121840,14040,14040,14040,14040,0
|
|
20230721,122000,1121840,14040,14040,14040,14040,0
|
|
20230721,121900,1121840,14040,14040,14040,14040,0
|
|
20230721,121800,1121840,14040,14040,14040,14040,0
|
|
20230721,121700,1121840,14040,14040,14040,14040,0
|
|
20230721,121600,1121840,14040,14040,14040,14040,0
|
|
20230721,121500,1121840,14040,14040,14040,14040,0
|
|
20230721,121400,1121840,14040,14040,14040,14040,0
|
|
20230721,121300,1121840,14040,14040,14040,14040,0
|
|
20230721,121200,1121840,14040,14040,14040,14040,0
|
|
20230721,121100,1121840,14040,14040,14040,14040,0
|
|
20230721,121000,1121840,14040,14040,14040,14040,0
|
|
20230721,120900,1121840,14040,14040,14040,14040,0
|
|
20230721,120800,1121840,14040,14040,14040,14040,0
|
|
20230721,120700,1121840,14040,14040,14040,14040,0
|
|
20230721,120600,1121840,14040,14040,14040,14040,0
|
|
20230721,120500,1121840,14040,14040,14040,14040,0
|
|
20230721,120400,1121840,14040,14040,14040,14040,0
|
|
20230721,120300,1121840,14040,14040,14040,14040,0
|
|
20230721,120200,1121840,14040,14040,14040,14040,0
|
|
20230721,120100,1121840,14040,14040,14040,14040,0
|
|
20230721,120000,1121840,14040,14040,14040,14040,0
|
|
20230721,115900,1121840,14040,14040,14040,14040,0
|
|
20230721,115800,1121840,14040,14040,14040,14040,0
|
|
20230721,115700,1121840,14040,14040,14040,14040,0
|
|
20230721,115600,1121840,14040,14040,14040,14040,0
|
|
20230721,115500,1121840,14040,14040,14040,14040,0
|
|
20230721,115400,1121840,14040,14040,14040,14040,0
|
|
20230721,115300,1121840,14040,14040,14040,14040,0
|
|
20230721,115200,1121840,14040,14040,14040,14040,0
|
|
20230721,115100,1121840,14040,14040,14040,14040,0
|
|
20230721,115000,1121840,14040,14040,14040,14040,0
|
|
20230721,114900,1121840,14040,14040,14040,14040,0
|
|
20230721,114800,1121840,14040,14040,14040,14040,0
|
|
20230721,114700,1121840,14040,14040,14040,14040,0
|
|
20230721,114600,1121840,14040,14040,14040,14040,0
|
|
20230721,114500,1121840,14040,14040,14040,14040,0
|
|
20230721,114400,1121840,14040,14040,14040,14040,0
|
|
20230721,114300,1121840,14040,14040,14040,14040,0
|
|
20230721,114200,1121840,14040,14040,14040,14040,0
|
|
20230721,114100,1121840,14040,14040,14040,14040,0
|
|
20230721,114000,1121840,14040,14040,14040,14040,0
|
|
20230721,113900,1121840,14040,14040,14040,14040,0
|
|
20230721,113800,1121840,14040,14040,14040,14040,0
|
|
20230721,113700,1121840,14040,14040,14040,14040,0
|
|
20230721,113600,1121840,14040,14040,14040,14040,0
|
|
20230721,113500,1121840,14040,14040,14040,14040,0
|
|
20230721,113400,1121840,14040,14040,14040,14040,0
|
|
20230721,113300,1121840,14040,14040,14040,14040,0
|
|
20230721,113200,1121840,14040,14040,14040,14040,0
|
|
20230721,113100,1121840,14040,14040,14040,14040,0
|
|
20230721,113000,1121840,14040,14040,14040,14040,0
|
|
20230721,112900,1121840,14040,14040,14040,14040,0
|
|
20230721,112800,1121840,14040,14040,14040,14040,0
|
|
20230721,112700,1121840,14040,14040,14040,14040,0
|
|
20230721,112600,1121840,14040,14040,14040,14040,0
|
|
20230721,112500,1121840,14040,14040,14040,14040,0
|
|
20230721,112400,1121840,14040,14040,14040,14040,0
|
|
20230721,112300,1121840,14040,14040,14040,14040,0
|
|
20230721,112200,1121840,14040,14040,14040,14040,0
|
|
20230721,112100,1121840,14040,14040,14040,14040,0
|
|
20230721,112000,1121840,14040,14040,14040,14040,0
|
|
20230721,111900,1121840,14040,14040,14040,14040,0
|
|
20230721,111800,1121840,14040,14040,14040,14040,0
|
|
20230721,111700,1121840,14040,14040,14040,14040,0
|
|
20230721,111600,1121840,14040,14040,14040,14040,0
|
|
20230721,111500,1121840,14040,14040,14040,14040,0
|
|
20230721,111400,1121840,14040,14040,14040,14040,0
|
|
20230721,111300,1121840,14040,14040,14040,14040,0
|
|
20230721,111200,1121840,14040,14040,14040,14040,0
|
|
20230721,111100,1121840,14040,14040,14040,14040,0
|
|
20230721,111000,1121840,14040,14040,14040,14040,0
|
|
20230721,110900,1121840,14040,14040,14040,14040,0
|
|
20230721,110800,1121840,14040,14040,14040,14040,0
|
|
20230721,110700,1121840,14040,14040,14040,14040,0
|
|
20230721,110600,1121840,14040,14040,14040,14040,0
|
|
20230721,110500,1121840,14040,14040,14040,14040,0
|
|
20230721,110400,1121840,14040,14040,14040,14040,0
|
|
20230721,110300,1121840,14040,14040,14040,14040,0
|
|
20230721,110200,1121840,14040,14040,14040,14040,0
|
|
20230721,110100,1121840,14040,14040,14040,14040,0
|
|
20230721,110000,1121840,14040,14040,14040,14040,0
|
|
20230721,105900,1121840,14040,14040,14040,14040,0
|
|
20230721,105800,1121840,14040,14040,14040,14040,0
|
|
20230721,105700,1121840,14040,14040,14040,14040,0
|
|
20230721,105600,1121840,14040,14040,14040,14040,0
|
|
20230721,105500,1121840,14040,14040,14040,14040,0
|
|
20230721,105400,1121840,14040,14040,14040,14040,0
|
|
20230721,105300,1121840,14040,14040,14040,14040,0
|
|
20230721,105200,1121840,14040,14040,14040,14040,0
|
|
20230721,105100,1121840,14040,14040,14040,14040,0
|
|
20230721,105000,1121840,14040,14040,14040,14040,0
|
|
20230721,104900,1121840,14040,14040,14040,14040,0
|
|
20230721,104800,1121840,14040,14040,14040,14040,0
|
|
20230721,104700,1121840,14040,14040,14040,14040,0
|
|
20230721,104600,1121840,14040,14040,14040,14040,0
|
|
20230721,104500,1121840,14040,14040,14040,14040,0
|
|
20230721,104400,1121840,14040,14040,14040,14040,0
|
|
20230721,104300,1121840,14040,14040,14040,14040,0
|
|
20230721,104200,1121840,14040,14040,14040,14040,0
|
|
20230721,104100,1121840,14040,14040,14040,14040,0
|
|
20230721,104000,1121840,14040,14040,14040,14040,0
|
|
20230721,103900,1121840,14040,14040,14040,14040,0
|
|
20230721,103800,1121840,14040,14040,14040,14040,0
|
|
20230721,103700,1121840,14040,14040,14040,14040,0
|
|
20230721,103600,1121840,14040,14040,14040,14040,0
|
|
20230721,103500,1121840,14040,14040,14040,14040,0
|
|
20230721,103400,1121840,14040,14040,14040,14040,0
|
|
20230721,103300,1121840,14040,14040,14040,14040,0
|
|
20230721,103200,1121840,14040,14040,14040,14040,0
|
|
20230721,103100,1121840,14040,14040,14040,14040,7
|
|
20230721,103000,1023560,14040,14040,14040,14040,0
|
|
20230721,102900,1023560,14040,14040,14040,14040,0
|
|
20230721,102800,1023560,14040,14040,14040,14040,0
|
|
20230721,102700,1023560,14040,14040,14040,14040,0
|
|
20230721,102600,1023560,14040,14040,14040,14040,0
|
|
20230721,102500,1023560,14040,14040,14040,14040,0
|
|
20230721,102400,1023560,14040,14040,14040,14040,0
|
|
20230721,102300,1023560,14040,14040,14040,14040,0
|
|
20230721,102200,1023560,14040,14040,14040,14040,0
|
|
20230721,102100,1023560,14040,14040,14040,14040,3
|
|
20230721,102000,981440,14040,14040,14040,14040,0
|
|
20230721,101900,981440,14040,14040,14040,14040,0
|
|
20230721,101800,981440,14040,14040,14040,14040,0
|
|
20230721,101700,981440,14040,14040,14040,14040,0
|
|
20230721,101600,981440,14040,14040,14040,14040,0
|
|
20230721,101500,981440,14040,14040,14040,14040,0
|
|
20230721,101400,981440,14040,14040,14040,14040,0
|
|
20230721,101300,981440,14040,14040,14040,14040,0
|
|
20230721,101200,981440,14040,14040,14040,14040,0
|
|
20230721,101100,981440,14040,14040,14040,14040,0
|
|
20230721,101000,981440,14040,14040,14040,14040,0
|
|
20230721,100900,981440,14040,14040,14040,14040,0
|
|
20230721,100800,981440,14040,14040,14040,14040,0
|
|
20230721,100700,981440,14040,14040,14040,14040,0
|
|
20230721,100600,981440,14040,14040,14040,14040,0
|
|
20230721,100500,981440,14040,14040,14040,14040,0
|
|
20230721,100400,981440,14040,14040,14040,14040,0
|
|
20230721,100300,981440,14040,14040,14040,14040,0
|
|
20230721,100200,981440,14040,14040,14040,14040,0
|
|
20230721,100100,981440,14040,14040,14040,14040,0
|
|
20230721,100000,981440,14040,14040,14040,14040,0
|
|
20230721,095900,981440,14040,14040,14040,14040,0
|
|
20230721,095800,981440,14040,14040,14040,14040,0
|
|
20230721,095700,981440,14040,14040,14040,14040,0
|
|
20230721,095600,981440,14040,14040,14040,14040,0
|
|
20230721,095500,981440,14040,14040,14040,14040,0
|
|
20230721,095400,981440,14040,14040,14040,14040,1
|
|
20230721,095300,967400,13820,13820,13820,13820,0
|
|
20230721,095200,967400,13820,13820,13820,13820,0
|
|
20230721,095100,967400,13820,13820,13820,13820,0
|
|
20230721,095000,967400,13820,13820,13820,13820,70
|
|
20230721,094900,0,14040,14040,14040,14040,0
|
|
20230721,094800,0,14040,14040,14040,14040,0
|
|
20230721,094700,0,14040,14040,14040,14040,0
|
|
20230721,094600,0,14040,14040,14040,14040,0
|
|
20230721,094500,0,14040,14040,14040,14040,0
|
|
20230721,094400,0,14040,14040,14040,14040,0
|
|
20230721,094300,0,14040,14040,14040,14040,0
|
|
20230721,094200,0,14040,14040,14040,14040,0
|
|
20230721,094100,0,14040,14040,14040,14040,0
|
|
20230721,094000,0,14040,14040,14040,14040,0
|
|
20230721,093900,0,14040,14040,14040,14040,0
|
|
20230721,093800,0,14040,14040,14040,14040,0
|
|
20230721,093700,0,14040,14040,14040,14040,0
|
|
20230721,093600,0,14040,14040,14040,14040,0
|
|
20230721,093500,0,14040,14040,14040,14040,0
|
|
20230721,093400,0,14040,14040,14040,14040,0
|
|
20230721,093300,0,14040,14040,14040,14040,0
|
|
20230721,093200,0,14040,14040,14040,14040,0
|
|
20230721,093100,0,14040,14040,14040,14040,0
|
|
20230721,093000,0,14040,14040,14040,14040,0
|
|
20230721,092900,0,14040,14040,14040,14040,0
|
|
20230721,092800,0,14040,14040,14040,14040,0
|
|
20230721,092700,0,14040,14040,14040,14040,0
|
|
20230721,092600,0,14040,14040,14040,14040,0
|
|
20230721,092500,0,14040,14040,14040,14040,0
|
|
20230721,092400,0,14040,14040,14040,14040,0
|
|
20230721,092300,0,14040,14040,14040,14040,0
|
|
20230721,092200,0,14040,14040,14040,14040,0
|
|
20230721,092100,0,14040,14040,14040,14040,0
|
|
20230721,092000,0,14040,14040,14040,14040,0
|
|
20230721,091900,0,14040,14040,14040,14040,0
|
|
20230721,091800,0,14040,14040,14040,14040,0
|
|
20230721,091700,0,14040,14040,14040,14040,0
|
|
20230721,091600,0,14040,14040,14040,14040,0
|
|
20230721,091500,0,14040,14040,14040,14040,0
|
|
20230721,091400,0,14040,14040,14040,14040,0
|
|
20230721,091300,0,14040,14040,14040,14040,0
|
|
20230721,091200,0,14040,14040,14040,14040,0
|
|
20230721,091100,0,14040,14040,14040,14040,0
|
|
20230721,091000,0,14040,14040,14040,14040,0
|
|
20230721,090900,0,14040,14040,14040,14040,0
|
|
20230721,090800,0,14040,14040,14040,14040,0
|
|
20230721,090700,0,14040,14040,14040,14040,0
|
|
20230721,090600,0,14040,14040,14040,14040,0
|
|
20230721,090500,0,14040,14040,14040,14040,0
|
|
20230721,090400,0,14040,14040,14040,14040,0
|
|
20230721,090300,0,14040,14040,14040,14040,0
|
|
20230721,090200,0,14040,14040,14040,14040,0
|
|
20230721,090100,0,14040,14040,14040,14040,0
|
|
20230721,090000,0,14040,14040,14040,14040,0
|