619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,15290500,14100,14100,14100,14100,21
|
|
20230804,191500,15290500,14100,14100,14100,14100,0
|
|
20230804,191400,15290500,14100,14100,14100,14100,0
|
|
20230804,191300,15290500,14100,14100,14100,14100,0
|
|
20230804,191200,15290500,14100,14100,14100,14100,0
|
|
20230804,191100,15290500,14100,14100,14100,14100,0
|
|
20230804,191000,15290500,14100,14100,14100,14100,0
|
|
20230804,190900,15290500,14100,14100,14100,14100,0
|
|
20230804,190800,15290500,14100,14100,14100,14100,0
|
|
20230804,190700,15290500,14100,14100,14100,14100,0
|
|
20230804,190600,15290500,14100,14100,14100,14100,0
|
|
20230804,190500,15290500,14100,14100,14100,14100,0
|
|
20230804,190400,15290500,14100,14100,14100,14100,0
|
|
20230804,190300,15290500,14100,14100,14100,14100,0
|
|
20230804,190200,15290500,14100,14100,14100,14100,0
|
|
20230804,190100,15290500,14100,14100,14100,14100,0
|
|
20230804,190000,15290500,14100,14100,14100,14100,0
|
|
20230804,185900,15290500,14100,14100,14100,14100,0
|
|
20230804,185800,15290500,14100,14100,14100,14100,0
|
|
20230804,185700,15290500,14100,14100,14100,14100,0
|
|
20230804,185600,15290500,14100,14100,14100,14100,0
|
|
20230804,185500,15290500,14100,14100,14100,14100,0
|
|
20230804,185400,15290500,14100,14100,14100,14100,0
|
|
20230804,185300,15290500,14100,14100,14100,14100,0
|
|
20230804,185200,15290500,14100,14100,14100,14100,0
|
|
20230804,185100,15290500,14100,14100,14100,14100,0
|
|
20230804,185000,15290500,14100,14100,14100,14100,0
|
|
20230804,184900,15290500,14100,14100,14100,14100,0
|
|
20230804,184800,15290500,14100,14100,14100,14100,0
|
|
20230804,184700,15290500,14100,14100,14100,14100,0
|
|
20230804,184600,15290500,14100,14100,14100,14100,21
|
|
20230804,184500,15290500,14100,14100,14100,14100,0
|
|
20230804,184400,15290500,14100,14100,14100,14100,0
|
|
20230804,184300,15290500,14100,14100,14100,14100,0
|
|
20230804,184200,15290500,14100,14100,14100,14100,0
|
|
20230804,184100,15290500,14100,14100,14100,14100,0
|
|
20230804,184000,15290500,14100,14100,14100,14100,0
|
|
20230804,183900,15290500,14100,14100,14100,14100,0
|
|
20230804,183800,15290500,14100,14100,14100,14100,0
|
|
20230804,183700,15290500,14100,14100,14100,14100,0
|
|
20230804,183600,15290500,14100,14100,14100,14100,0
|
|
20230804,183500,15290500,14100,14100,14100,14100,0
|
|
20230804,183400,15290500,14100,14100,14100,14100,0
|
|
20230804,183300,15290500,14100,14100,14100,14100,0
|
|
20230804,183200,15290500,14100,14100,14100,14100,0
|
|
20230804,183100,15290500,14100,14100,14100,14100,0
|
|
20230804,183000,15290500,14100,14100,14100,14100,0
|
|
20230804,182900,15290500,14100,14100,14100,14100,0
|
|
20230804,182800,15290500,14100,14100,14100,14100,0
|
|
20230804,182700,15290500,14100,14100,14100,14100,0
|
|
20230804,182600,15290500,14100,14100,14100,14100,0
|
|
20230804,182500,15290500,14100,14100,14100,14100,0
|
|
20230804,182400,15290500,14100,14100,14100,14100,0
|
|
20230804,182300,15290500,14100,14100,14100,14100,0
|
|
20230804,182200,15290500,14100,14100,14100,14100,0
|
|
20230804,182100,15290500,14100,14100,14100,14100,0
|
|
20230804,182000,15290500,14100,14100,14100,14100,0
|
|
20230804,181900,15290500,14100,14100,14100,14100,0
|
|
20230804,181800,15290500,14100,14100,14100,14100,0
|
|
20230804,181700,15290500,14100,14100,14100,14100,0
|
|
20230804,181600,15290500,14100,14100,14100,14100,21
|
|
20230804,181500,15290500,14100,14100,14100,14100,0
|
|
20230804,181400,15290500,14100,14100,14100,14100,0
|
|
20230804,181300,15290500,14100,14100,14100,14100,0
|
|
20230804,181200,15290500,14100,14100,14100,14100,0
|
|
20230804,181100,15290500,14100,14100,14100,14100,0
|
|
20230804,181000,15290500,14100,14100,14100,14100,0
|
|
20230804,180900,15290500,14100,14100,14100,14100,0
|
|
20230804,180800,15290500,14100,14100,14100,14100,0
|
|
20230804,180700,15290500,14100,14100,14100,14100,0
|
|
20230804,180600,15290500,14100,14100,14100,14100,0
|
|
20230804,180500,15290500,14100,14100,14100,14100,0
|
|
20230804,180400,15290500,14100,14100,14100,14100,0
|
|
20230804,180300,15290500,14100,14100,14100,14100,0
|
|
20230804,180200,15290500,14100,14100,14100,14100,0
|
|
20230804,180100,15290500,14100,14100,14100,14100,0
|
|
20230804,180000,15290500,14100,14100,14100,14100,0
|
|
20230804,175900,15290500,14100,14100,14100,14100,0
|
|
20230804,175800,15290500,14100,14100,14100,14100,0
|
|
20230804,175700,15290500,14100,14100,14100,14100,0
|
|
20230804,175600,15290500,14100,14100,14100,14100,0
|
|
20230804,175500,15290500,14100,14100,14100,14100,0
|
|
20230804,175400,15290500,14100,14100,14100,14100,0
|
|
20230804,175300,15290500,14100,14100,14100,14100,0
|
|
20230804,175200,15290500,14100,14100,14100,14100,0
|
|
20230804,175100,15290500,14100,14100,14100,14100,0
|
|
20230804,175000,15290500,14100,14100,14100,14100,0
|
|
20230804,174900,15290500,14100,14100,14100,14100,0
|
|
20230804,174800,15290500,14100,14100,14100,14100,0
|
|
20230804,174700,15290500,14100,14100,14100,14100,0
|
|
20230804,174600,15290500,14100,14100,14100,14100,21
|
|
20230804,174500,15290500,14100,14100,14100,14100,0
|
|
20230804,174400,15290500,14100,14100,14100,14100,0
|
|
20230804,174300,15290500,14100,14100,14100,14100,0
|
|
20230804,174200,15290500,14100,14100,14100,14100,0
|
|
20230804,174100,15290500,14100,14100,14100,14100,0
|
|
20230804,174000,15290500,14100,14100,14100,14100,0
|
|
20230804,173900,15290500,14100,14100,14100,14100,0
|
|
20230804,173800,15290500,14100,14100,14100,14100,0
|
|
20230804,173700,15290500,14100,14100,14100,14100,0
|
|
20230804,173600,15290500,14100,14100,14100,14100,0
|
|
20230804,173500,15290500,14100,14100,14100,14100,0
|
|
20230804,173400,15290500,14100,14100,14100,14100,0
|
|
20230804,173300,15290500,14100,14100,14100,14100,0
|
|
20230804,173200,15290500,14100,14100,14100,14100,0
|
|
20230804,173100,15290500,14100,14100,14100,14100,0
|
|
20230804,173000,15290500,14100,14100,14100,14100,0
|
|
20230804,172900,15290500,14100,14100,14100,14100,0
|
|
20230804,172800,15290500,14100,14100,14100,14100,0
|
|
20230804,172700,15290500,14100,14100,14100,14100,0
|
|
20230804,172600,15290500,14100,14100,14100,14100,0
|
|
20230804,172500,15290500,14100,14100,14100,14100,0
|
|
20230804,172400,15290500,14100,14100,14100,14100,0
|
|
20230804,172300,15290500,14100,14100,14100,14100,0
|
|
20230804,172200,15290500,14100,14100,14100,14100,0
|
|
20230804,172100,15290500,14100,14100,14100,14100,0
|
|
20230804,172000,15290500,14100,14100,14100,14100,0
|
|
20230804,171900,15290500,14100,14100,14100,14100,0
|
|
20230804,171800,15290500,14100,14100,14100,14100,0
|
|
20230804,171700,15290500,14100,14100,14100,14100,0
|
|
20230804,171600,15290500,14100,14100,14100,14100,21
|
|
20230804,171500,15290500,14100,14100,14100,14100,0
|
|
20230804,171400,15290500,14100,14100,14100,14100,0
|
|
20230804,171300,15290500,14100,14100,14100,14100,0
|
|
20230804,171200,15290500,14100,14100,14100,14100,0
|
|
20230804,171100,15290500,14100,14100,14100,14100,0
|
|
20230804,171000,15290500,14100,14100,14100,14100,0
|
|
20230804,170900,15290500,14100,14100,14100,14100,0
|
|
20230804,170800,15290500,14100,14100,14100,14100,0
|
|
20230804,170700,15290500,14100,14100,14100,14100,0
|
|
20230804,170600,15290500,14100,14100,14100,14100,0
|
|
20230804,170500,15290500,14100,14100,14100,14100,0
|
|
20230804,170400,15290500,14100,14100,14100,14100,0
|
|
20230804,170300,15290500,14100,14100,14100,14100,0
|
|
20230804,170200,15290500,14100,14100,14100,14100,0
|
|
20230804,170100,15290500,14100,14100,14100,14100,0
|
|
20230804,170000,15290500,14100,14100,14100,14100,0
|
|
20230804,165900,15290500,14100,14100,14100,14100,0
|
|
20230804,165800,15290500,14100,14100,14100,14100,0
|
|
20230804,165700,15290500,14100,14100,14100,14100,0
|
|
20230804,165600,15290500,14100,14100,14100,14100,0
|
|
20230804,165500,15290500,14100,14100,14100,14100,0
|
|
20230804,165400,15290500,14100,14100,14100,14100,0
|
|
20230804,165300,15290500,14100,14100,14100,14100,0
|
|
20230804,165200,15290500,14100,14100,14100,14100,0
|
|
20230804,165100,15290500,14100,14100,14100,14100,0
|
|
20230804,165000,15290500,14100,14100,14100,14100,0
|
|
20230804,164900,15290500,14100,14100,14100,14100,0
|
|
20230804,164800,15290500,14100,14100,14100,14100,0
|
|
20230804,164700,15290500,14100,14100,14100,14100,0
|
|
20230804,164600,15290500,14100,14100,14100,14100,21
|
|
20230804,164500,15290500,14100,14100,14100,14100,0
|
|
20230804,164400,15290500,14100,14100,14100,14100,0
|
|
20230804,164300,15290500,14100,14100,14100,14100,0
|
|
20230804,164200,15290500,14100,14100,14100,14100,0
|
|
20230804,164100,15290500,14100,14100,14100,14100,0
|
|
20230804,164000,15290500,14100,14100,14100,14100,0
|
|
20230804,163900,15290500,14100,14100,14100,14100,0
|
|
20230804,163800,15290500,14100,14100,14100,14100,0
|
|
20230804,163700,15290500,14100,14100,14100,14100,0
|
|
20230804,163600,15290500,14100,14100,14100,14100,0
|
|
20230804,163500,15290500,14100,14100,14100,14100,0
|
|
20230804,163400,15290500,14100,14100,14100,14100,0
|
|
20230804,163300,15290500,14100,14100,14100,14100,0
|
|
20230804,163200,15290500,14100,14100,14100,14100,0
|
|
20230804,163100,15290500,14100,14100,14100,14100,0
|
|
20230804,163000,15290500,14100,14100,14100,14100,0
|
|
20230804,162900,15290500,14100,14100,14100,14100,0
|
|
20230804,162800,15290500,14100,14100,14100,14100,0
|
|
20230804,162700,15290500,14100,14100,14100,14100,0
|
|
20230804,162600,15290500,14100,14100,14100,14100,0
|
|
20230804,162500,15290500,14100,14100,14100,14100,0
|
|
20230804,162400,15290500,14100,14100,14100,14100,0
|
|
20230804,162300,15290500,14100,14100,14100,14100,0
|
|
20230804,162200,15290500,14100,14100,14100,14100,0
|
|
20230804,162100,15290500,14100,14100,14100,14100,0
|
|
20230804,162000,15290500,14100,14100,14100,14100,0
|
|
20230804,161900,15290500,14100,14100,14100,14100,0
|
|
20230804,161800,15290500,14100,14100,14100,14100,0
|
|
20230804,161700,15290500,14100,14100,14100,14100,0
|
|
20230804,161600,15290500,14100,14100,14100,14100,21
|
|
20230804,161500,15290500,14100,14100,14100,14100,0
|
|
20230804,161400,15290500,14100,14100,14100,14100,0
|
|
20230804,161300,15290500,14100,14100,14100,14100,0
|
|
20230804,161200,15290500,14100,14100,14100,14100,0
|
|
20230804,161100,15290500,14100,14100,14100,14100,0
|
|
20230804,161000,15290500,14100,14100,14100,14100,0
|
|
20230804,160900,15290500,14100,14100,14100,14100,0
|
|
20230804,160800,15290500,14100,14100,14100,14100,0
|
|
20230804,160700,15290500,14100,14100,14100,14100,0
|
|
20230804,160600,15290500,14100,14100,14100,14100,0
|
|
20230804,160500,15290500,14100,14100,14100,14100,0
|
|
20230804,160400,15290500,14100,14100,14100,14100,0
|
|
20230804,160300,15290500,14100,14100,14100,14100,0
|
|
20230804,160200,15290500,14100,14100,14100,14100,0
|
|
20230804,160100,15290500,14100,14100,14100,14100,0
|
|
20230804,160000,15290500,14100,14100,14100,14100,0
|
|
20230804,155900,15290500,14100,14100,14100,14100,0
|
|
20230804,155800,15290500,14100,14100,14100,14100,0
|
|
20230804,155700,15290500,14100,14100,14100,14100,0
|
|
20230804,155600,15290500,14100,14100,14100,14100,0
|
|
20230804,155500,15290500,14100,14100,14100,14100,0
|
|
20230804,155400,15290500,14100,14100,14100,14100,0
|
|
20230804,155300,15290500,14100,14100,14100,14100,0
|
|
20230804,155200,15290500,14100,14100,14100,14100,0
|
|
20230804,155100,15290500,14100,14100,14100,14100,0
|
|
20230804,155000,15290500,14100,14100,14100,14100,0
|
|
20230804,154900,15290500,14100,14100,14100,14100,0
|
|
20230804,154800,15290500,14100,14100,14100,14100,0
|
|
20230804,154700,15290500,14100,14100,14100,14100,0
|
|
20230804,154600,15290500,14100,14100,14100,14100,21
|
|
20230804,154500,15290500,14100,14100,14100,14100,0
|
|
20230804,154400,15290500,14100,14100,14100,14100,0
|
|
20230804,154300,15290500,14100,14100,14100,14100,0
|
|
20230804,154200,15290500,14100,14100,14100,14100,0
|
|
20230804,154100,15290500,14100,14100,14100,14100,0
|
|
20230804,154000,15290500,14100,14100,14100,14100,0
|
|
20230804,153900,15290500,14100,14100,14100,14100,0
|
|
20230804,153800,15290500,14100,14100,14100,14100,0
|
|
20230804,153700,15290500,14100,14100,14100,14100,0
|
|
20230804,153600,15290500,14100,14100,14100,14100,0
|
|
20230804,153500,15290500,14100,14100,14100,14100,0
|
|
20230804,153400,15290500,14100,14100,14100,14100,0
|
|
20230804,153300,15290500,14100,14100,14100,14100,0
|
|
20230804,153200,15290500,14100,14100,14100,14100,0
|
|
20230804,153100,15290500,14100,14100,14100,14100,0
|
|
20230804,153000,15290500,14100,14100,14100,14100,21
|
|
20230804,152900,14994400,14000,14000,14000,14000,0
|
|
20230804,152800,14994400,14000,14000,14000,14000,0
|
|
20230804,152700,14994400,14000,14000,14000,14000,0
|
|
20230804,152600,14994400,14000,14000,14000,14000,0
|
|
20230804,152500,14994400,14000,14000,14000,14000,0
|
|
20230804,152400,14994400,14000,14000,14000,14000,0
|
|
20230804,152300,14994400,14000,14000,14000,14000,0
|
|
20230804,152200,14994400,14000,14000,14000,14000,0
|
|
20230804,152100,14994400,14000,14000,14000,14000,0
|
|
20230804,152000,14994400,14000,14000,14000,14000,0
|
|
20230804,151900,14994400,14000,14000,14000,14000,0
|
|
20230804,151800,14994400,14000,14000,14000,14000,0
|
|
20230804,151700,14994400,14000,14000,14000,14000,0
|
|
20230804,151600,14994400,14000,14000,14000,14000,199
|
|
20230804,151500,12208400,14000,14000,14000,14000,0
|
|
20230804,151400,12208400,14000,14000,14000,14000,0
|
|
20230804,151300,12208400,14000,14000,14000,14000,0
|
|
20230804,151200,12208400,14000,14000,14000,14000,0
|
|
20230804,151100,12208400,14000,14000,14000,14000,0
|
|
20230804,151000,12208400,14000,14000,14000,14000,0
|
|
20230804,150900,12208400,14000,14000,14000,14000,0
|
|
20230804,150800,12208400,14000,14000,14000,14000,0
|
|
20230804,150700,12208400,14000,14000,14000,14000,0
|
|
20230804,150600,12208400,14000,14000,14000,14000,0
|
|
20230804,150500,12208400,14000,14000,14000,14000,0
|
|
20230804,150400,12208400,14000,14000,14000,14000,0
|
|
20230804,150300,12208400,14000,14000,14000,14000,1
|
|
20230804,150200,12194400,14000,14000,14000,14000,0
|
|
20230804,150100,12194400,14000,14000,14000,14000,0
|
|
20230804,150000,12194400,14000,14000,14000,14000,0
|
|
20230804,145900,12194400,14000,14000,14000,14000,0
|
|
20230804,145800,12194400,14000,14000,14000,14000,0
|
|
20230804,145700,12194400,14000,14000,14000,14000,0
|
|
20230804,145600,12194400,14000,14000,14000,14000,0
|
|
20230804,145500,12194400,14000,14000,14000,14000,0
|
|
20230804,145400,12194400,14000,14000,14000,14000,0
|
|
20230804,145300,12194400,14000,14000,14000,14000,0
|
|
20230804,145200,12194400,14000,14000,14000,14000,0
|
|
20230804,145100,12194400,14000,14000,14000,14000,0
|
|
20230804,145000,12194400,14000,14000,14000,14000,0
|
|
20230804,144900,12194400,14000,14000,14000,14000,0
|
|
20230804,144800,12194400,14000,14000,14000,14000,0
|
|
20230804,144700,12194400,14000,14000,14000,14000,0
|
|
20230804,144600,12194400,14000,14000,14000,14000,0
|
|
20230804,144500,12194400,14000,14000,14000,14000,0
|
|
20230804,144400,12194400,14000,14000,14000,14000,0
|
|
20230804,144300,12194400,14000,14000,14000,14000,0
|
|
20230804,144200,12194400,14000,14000,14000,14000,0
|
|
20230804,144100,12194400,14000,14000,14000,14000,0
|
|
20230804,144000,12194400,14000,14000,14000,14000,0
|
|
20230804,143900,12194400,14000,14000,14000,14000,0
|
|
20230804,143800,12194400,14000,14000,14000,14000,0
|
|
20230804,143700,12194400,14000,14000,14000,14000,160
|
|
20230804,143600,9954400,14000,14000,14000,14000,0
|
|
20230804,143500,9954400,14000,14000,14000,14000,0
|
|
20230804,143400,9954400,14000,14000,14000,14000,300
|
|
20230804,143300,5754400,14000,14000,14000,14000,0
|
|
20230804,143200,5754400,14000,14000,14000,14000,0
|
|
20230804,143100,5754400,14000,14000,14000,14000,0
|
|
20230804,143000,5754400,14000,14000,14000,14000,0
|
|
20230804,142900,5754400,14000,14000,14000,14000,0
|
|
20230804,142800,5754400,14000,14000,14000,14000,0
|
|
20230804,142700,5754400,14000,14000,14000,14000,0
|
|
20230804,142600,5754400,14000,14000,14000,14000,0
|
|
20230804,142500,5754400,14000,14000,14000,14000,0
|
|
20230804,142400,5754400,14000,14000,14000,14000,0
|
|
20230804,142300,5754400,14000,14000,14000,14000,0
|
|
20230804,142200,5754400,14000,14000,14000,14000,0
|
|
20230804,142100,5754400,14000,14000,14000,14000,0
|
|
20230804,142000,5754400,14000,14000,14000,14000,0
|
|
20230804,141900,5754400,14000,14000,14000,14000,0
|
|
20230804,141800,5754400,14000,14000,14000,14000,0
|
|
20230804,141700,5754400,14000,14000,14000,14000,0
|
|
20230804,141600,5754400,14000,14000,14000,14000,0
|
|
20230804,141500,5754400,14000,14000,14000,14000,0
|
|
20230804,141400,5754400,14000,14000,14000,14000,0
|
|
20230804,141300,5754400,14000,14000,14000,14000,0
|
|
20230804,141200,5754400,14000,14000,14000,14000,0
|
|
20230804,141100,5754400,14000,14000,14000,14000,0
|
|
20230804,141000,5754400,14000,14000,14000,14000,0
|
|
20230804,140900,5754400,14000,14000,14000,14000,0
|
|
20230804,140800,5754400,14000,14000,14000,14000,0
|
|
20230804,140700,5754400,14000,14000,14000,14000,0
|
|
20230804,140600,5754400,14000,14000,14000,14000,0
|
|
20230804,140500,5754400,14000,14000,14000,14000,0
|
|
20230804,140400,5754400,14000,14000,14000,14000,0
|
|
20230804,140300,5754400,14000,14000,14000,14000,0
|
|
20230804,140200,5754400,14000,14000,14000,14000,0
|
|
20230804,140100,5754400,14000,14000,14000,14000,0
|
|
20230804,140000,5754400,14000,14000,14000,14000,0
|
|
20230804,135900,5754400,14000,14000,14000,14000,0
|
|
20230804,135800,5754400,14000,14000,14000,14000,0
|
|
20230804,135700,5754400,14000,14000,14000,14000,0
|
|
20230804,135600,5754400,14000,14000,14000,14000,0
|
|
20230804,135500,5754400,14000,14000,14000,14000,0
|
|
20230804,135400,5754400,14000,14000,14000,14000,0
|
|
20230804,135300,5754400,14000,14000,14000,14000,0
|
|
20230804,135200,5754400,14000,14000,14000,14000,0
|
|
20230804,135100,5754400,14000,14000,14000,14000,0
|
|
20230804,135000,5754400,14000,14000,14000,14000,0
|
|
20230804,134900,5754400,14000,14000,14000,14000,0
|
|
20230804,134800,5754400,14000,14000,14000,14000,0
|
|
20230804,134700,5754400,14000,14000,14000,14000,0
|
|
20230804,134600,5754400,14000,14000,14000,14000,0
|
|
20230804,134500,5754400,14000,14000,14000,14000,0
|
|
20230804,134400,5754400,14000,14000,14000,14000,0
|
|
20230804,134300,5754400,14000,14000,14000,14000,0
|
|
20230804,134200,5754400,14000,14000,14000,14000,0
|
|
20230804,134100,5754400,14000,14000,14000,14000,0
|
|
20230804,134000,5754400,14000,14000,14000,14000,0
|
|
20230804,133900,5754400,14000,14000,14000,14000,0
|
|
20230804,133800,5754400,14000,14000,14000,14000,0
|
|
20230804,133700,5754400,14000,14000,14000,14000,0
|
|
20230804,133600,5754400,14000,14000,14000,14000,0
|
|
20230804,133500,5754400,14000,14000,14000,14000,0
|
|
20230804,133400,5754400,14000,14000,14000,14000,0
|
|
20230804,133300,5754400,14000,14000,14000,14000,0
|
|
20230804,133200,5754400,14000,14000,14000,14000,0
|
|
20230804,133100,5754400,14000,14000,14000,14000,0
|
|
20230804,133000,5754400,14000,14000,14000,14000,0
|
|
20230804,132900,5754400,14000,14000,14000,14000,0
|
|
20230804,132800,5754400,14000,14000,14000,14000,0
|
|
20230804,132700,5754400,14000,14000,14000,14000,0
|
|
20230804,132600,5754400,14000,14000,14000,14000,0
|
|
20230804,132500,5754400,14000,14000,14000,14000,0
|
|
20230804,132400,5754400,14000,14000,14000,14000,0
|
|
20230804,132300,5754400,14000,14000,14000,14000,0
|
|
20230804,132200,5754400,14000,14000,14000,14000,0
|
|
20230804,132100,5754400,14000,14000,14000,14000,0
|
|
20230804,132000,5754400,14000,14000,14000,14000,0
|
|
20230804,131900,5754400,14000,14000,14000,14000,0
|
|
20230804,131800,5754400,14000,14000,14000,14000,0
|
|
20230804,131700,5754400,14000,14000,14000,14000,0
|
|
20230804,131600,5754400,14000,14000,14000,14000,0
|
|
20230804,131500,5754400,14000,14000,14000,14000,0
|
|
20230804,131400,5754400,14000,14000,14000,14000,0
|
|
20230804,131300,5754400,14000,14000,14000,14000,0
|
|
20230804,131200,5754400,14000,14000,14000,14000,0
|
|
20230804,131100,5754400,14000,14000,14000,14000,0
|
|
20230804,131000,5754400,14000,14000,14000,14000,0
|
|
20230804,130900,5754400,14000,14000,14000,14000,0
|
|
20230804,130800,5754400,14000,14000,14000,14000,0
|
|
20230804,130700,5754400,14000,14000,14000,14000,0
|
|
20230804,130600,5754400,14000,14000,14000,14000,0
|
|
20230804,130500,5754400,14000,14000,14000,14000,0
|
|
20230804,130400,5754400,14000,14000,14000,14000,0
|
|
20230804,130300,5754400,14000,14000,14000,14000,0
|
|
20230804,130200,5754400,14000,14000,14000,14000,0
|
|
20230804,130100,5754400,14000,14000,14000,14000,0
|
|
20230804,130000,5754400,14000,14000,14000,14000,0
|
|
20230804,125900,5754400,14000,14000,14000,14000,0
|
|
20230804,125800,5754400,14000,14000,14000,14000,0
|
|
20230804,125700,5754400,14000,14000,14000,14000,0
|
|
20230804,125600,5754400,14000,14000,14000,14000,0
|
|
20230804,125500,5754400,14000,14000,14000,14000,0
|
|
20230804,125400,5754400,14000,14000,14000,14000,0
|
|
20230804,125300,5754400,14000,14000,14000,14000,0
|
|
20230804,125200,5754400,14000,14000,14000,14000,0
|
|
20230804,125100,5754400,14000,14000,14000,14000,0
|
|
20230804,125000,5754400,14000,14000,14000,14000,0
|
|
20230804,124900,5754400,14000,14000,14000,14000,0
|
|
20230804,124800,5754400,14000,14000,14000,14000,0
|
|
20230804,124700,5754400,14000,14000,14000,14000,0
|
|
20230804,124600,5754400,14000,14000,14000,14000,0
|
|
20230804,124500,5754400,14000,14000,14000,14000,0
|
|
20230804,124400,5754400,14000,14000,14000,14000,0
|
|
20230804,124300,5754400,14000,14000,14000,14000,0
|
|
20230804,124200,5754400,14000,14000,14000,14000,0
|
|
20230804,124100,5754400,14000,14000,14000,14000,0
|
|
20230804,124000,5754400,14000,14000,14000,14000,0
|
|
20230804,123900,5754400,14000,14000,14000,14000,0
|
|
20230804,123800,5754400,14000,14000,14000,14000,0
|
|
20230804,123700,5754400,14000,14000,14000,14000,0
|
|
20230804,123600,5754400,14000,14000,14000,14000,0
|
|
20230804,123500,5754400,14000,14000,14000,14000,0
|
|
20230804,123400,5754400,14000,14000,14000,14000,0
|
|
20230804,123300,5754400,14000,14000,14000,14000,0
|
|
20230804,123200,5754400,14000,14000,14000,14000,0
|
|
20230804,123100,5754400,14000,14000,14000,14000,0
|
|
20230804,123000,5754400,14000,14000,14000,14000,0
|
|
20230804,122900,5754400,14000,14000,14000,14000,0
|
|
20230804,122800,5754400,14000,14000,14000,14000,0
|
|
20230804,122700,5754400,14000,14000,14000,14000,0
|
|
20230804,122600,5754400,14000,14000,14000,14000,0
|
|
20230804,122500,5754400,14000,14000,14000,14000,0
|
|
20230804,122400,5754400,14000,14000,14000,14000,0
|
|
20230804,122300,5754400,14000,14000,14000,14000,0
|
|
20230804,122200,5754400,14000,14000,14000,14000,0
|
|
20230804,122100,5754400,14000,14000,14000,14000,0
|
|
20230804,122000,5754400,14000,14000,14000,14000,0
|
|
20230804,121900,5754400,14000,14000,14000,14000,0
|
|
20230804,121800,5754400,14000,14000,14000,14000,0
|
|
20230804,121700,5754400,14000,14000,14000,14000,0
|
|
20230804,121600,5754400,14000,14000,14000,14000,0
|
|
20230804,121500,5754400,14000,14000,14000,14000,0
|
|
20230804,121400,5754400,14000,14000,14000,14000,0
|
|
20230804,121300,5754400,14000,14000,14000,14000,0
|
|
20230804,121200,5754400,14000,14000,14000,14000,0
|
|
20230804,121100,5754400,14000,14000,14000,14000,0
|
|
20230804,121000,5754400,14000,14000,14000,14000,0
|
|
20230804,120900,5754400,14000,14000,14000,14000,0
|
|
20230804,120800,5754400,14000,14000,14000,14000,0
|
|
20230804,120700,5754400,14000,14000,14000,14000,0
|
|
20230804,120600,5754400,14000,14000,14000,14000,0
|
|
20230804,120500,5754400,14000,14000,14000,14000,0
|
|
20230804,120400,5754400,14000,14000,14000,14000,0
|
|
20230804,120300,5754400,14000,14000,14000,14000,0
|
|
20230804,120200,5754400,14000,14000,14000,14000,0
|
|
20230804,120100,5754400,14000,14000,14000,14000,0
|
|
20230804,120000,5754400,14000,14000,14000,14000,0
|
|
20230804,115900,5754400,14000,14000,14000,14000,0
|
|
20230804,115800,5754400,14000,14000,14000,14000,0
|
|
20230804,115700,5754400,14000,14000,14000,14000,0
|
|
20230804,115600,5754400,14000,14000,14000,14000,0
|
|
20230804,115500,5754400,14000,14000,14000,14000,0
|
|
20230804,115400,5754400,14000,14000,14000,14000,0
|
|
20230804,115300,5754400,14000,14000,14000,14000,0
|
|
20230804,115200,5754400,14000,14000,14000,14000,0
|
|
20230804,115100,5754400,14000,14000,14000,14000,0
|
|
20230804,115000,5754400,14000,14000,14000,14000,0
|
|
20230804,114900,5754400,14000,14000,14000,14000,0
|
|
20230804,114800,5754400,14000,14000,14000,14000,0
|
|
20230804,114700,5754400,14000,14000,14000,14000,0
|
|
20230804,114600,5754400,14000,14000,14000,14000,0
|
|
20230804,114500,5754400,14000,14000,14000,14000,0
|
|
20230804,114400,5754400,14000,14000,14000,14000,0
|
|
20230804,114300,5754400,14000,14000,14000,14000,0
|
|
20230804,114200,5754400,14000,14000,14000,14000,0
|
|
20230804,114100,5754400,14000,14000,14000,14000,0
|
|
20230804,114000,5754400,14000,14000,14000,14000,0
|
|
20230804,113900,5754400,14000,14000,14000,14000,0
|
|
20230804,113800,5754400,14000,14000,14000,14000,0
|
|
20230804,113700,5754400,14000,14000,14000,14000,0
|
|
20230804,113600,5754400,14000,14000,14000,14000,0
|
|
20230804,113500,5754400,14000,14000,14000,14000,0
|
|
20230804,113400,5754400,14000,14000,14000,14000,0
|
|
20230804,113300,5754400,14000,14000,14000,14000,0
|
|
20230804,113200,5754400,14000,14000,14000,14000,0
|
|
20230804,113100,5754400,14000,14000,14000,14000,0
|
|
20230804,113000,5754400,14000,14000,14000,14000,0
|
|
20230804,112900,5754400,14000,14000,14000,14000,0
|
|
20230804,112800,5754400,14000,14000,14000,14000,0
|
|
20230804,112700,5754400,14000,14000,14000,14000,200
|
|
20230804,112600,2954400,14100,14100,14100,14100,0
|
|
20230804,112500,2954400,14100,14100,14100,14100,0
|
|
20230804,112400,2954400,14100,14100,14100,14100,0
|
|
20230804,112300,2954400,14100,14100,14100,14100,0
|
|
20230804,112200,2954400,14100,14100,14100,14100,0
|
|
20230804,112100,2954400,14100,14100,14100,14100,0
|
|
20230804,112000,2954400,14100,14100,14100,14100,0
|
|
20230804,111900,2954400,14100,14100,14100,14100,0
|
|
20230804,111800,2954400,14100,14100,14100,14100,0
|
|
20230804,111700,2954400,14100,14100,14100,14100,0
|
|
20230804,111600,2954400,14100,14100,14100,14100,0
|
|
20230804,111500,2954400,14100,14100,14100,14100,4
|
|
20230804,111400,2898000,14000,14000,14000,14000,0
|
|
20230804,111300,2898000,14000,14000,14000,14000,0
|
|
20230804,111200,2898000,14000,14000,14000,14000,98
|
|
20230804,111100,1526000,14000,14000,14000,14000,0
|
|
20230804,111000,1526000,14000,14000,14000,14000,0
|
|
20230804,110900,1526000,14000,14000,14000,14000,0
|
|
20230804,110800,1526000,14000,14000,14000,14000,0
|
|
20230804,110700,1526000,14000,14000,14000,14000,0
|
|
20230804,110600,1526000,14000,14000,14000,14000,0
|
|
20230804,110500,1526000,14000,14000,14000,14000,0
|
|
20230804,110400,1526000,14000,14000,14000,14000,0
|
|
20230804,110300,1526000,14000,14000,14000,14000,0
|
|
20230804,110200,1526000,14000,14000,14000,14000,0
|
|
20230804,110100,1526000,14000,14000,14000,14000,0
|
|
20230804,110000,1526000,14000,14000,14000,14000,0
|
|
20230804,105900,1526000,14000,14000,14000,14000,0
|
|
20230804,105800,1526000,14000,14000,14000,14000,0
|
|
20230804,105700,1526000,14000,14000,14000,14000,0
|
|
20230804,105600,1526000,14000,14000,14000,14000,0
|
|
20230804,105500,1526000,14000,14000,14000,14000,0
|
|
20230804,105400,1526000,14000,14000,14000,14000,0
|
|
20230804,105300,1526000,14000,14000,14000,14000,0
|
|
20230804,105200,1526000,14000,14000,14000,14000,0
|
|
20230804,105100,1526000,14000,14000,14000,14000,0
|
|
20230804,105000,1526000,14000,14000,14000,14000,0
|
|
20230804,104900,1526000,14000,14000,14000,14000,0
|
|
20230804,104800,1526000,14000,14000,14000,14000,0
|
|
20230804,104700,1526000,14000,14000,14000,14000,0
|
|
20230804,104600,1526000,14000,14000,14000,14000,0
|
|
20230804,104500,1526000,14000,14000,14000,14000,0
|
|
20230804,104400,1526000,14000,14000,14000,14000,0
|
|
20230804,104300,1526000,14000,14000,14000,14000,0
|
|
20230804,104200,1526000,14000,14000,14000,14000,0
|
|
20230804,104100,1526000,14000,14000,14000,14000,0
|
|
20230804,104000,1526000,14000,14000,14000,14000,0
|
|
20230804,103900,1526000,14000,14000,14000,14000,0
|
|
20230804,103800,1526000,14000,14000,14000,14000,0
|
|
20230804,103700,1526000,14000,14000,14000,14000,0
|
|
20230804,103600,1526000,14000,14000,14000,14000,0
|
|
20230804,103500,1526000,14000,14000,14000,14000,0
|
|
20230804,103400,1526000,14000,14000,14000,14000,0
|
|
20230804,103300,1526000,14000,14000,14000,14000,0
|
|
20230804,103200,1526000,14000,14000,14000,14000,0
|
|
20230804,103100,1526000,14000,14000,14000,14000,0
|
|
20230804,103000,1526000,14000,14000,14000,14000,0
|
|
20230804,102900,1526000,14000,14000,14000,14000,0
|
|
20230804,102800,1526000,14000,14000,14000,14000,0
|
|
20230804,102700,1526000,14000,14000,14000,14000,2
|
|
20230804,102600,1498000,14000,14000,14000,14000,0
|
|
20230804,102500,1498000,14000,14000,14000,14000,0
|
|
20230804,102400,1498000,14000,14000,14000,14000,0
|
|
20230804,102300,1498000,14000,14000,14000,14000,0
|
|
20230804,102200,1498000,14000,14000,14000,14000,0
|
|
20230804,102100,1498000,14000,14000,14000,14000,0
|
|
20230804,102000,1498000,14000,14000,14000,14000,0
|
|
20230804,101900,1498000,14000,14000,14000,14000,0
|
|
20230804,101800,1498000,14000,14000,14000,14000,0
|
|
20230804,101700,1498000,14000,14000,14000,14000,0
|
|
20230804,101600,1498000,14000,14000,14000,14000,0
|
|
20230804,101500,1498000,14000,14000,14000,14000,0
|
|
20230804,101400,1498000,14000,14000,14000,14000,0
|
|
20230804,101300,1498000,14000,14000,14000,14000,0
|
|
20230804,101200,1498000,14000,14000,14000,14000,0
|
|
20230804,101100,1498000,14000,14000,14000,14000,0
|
|
20230804,101000,1498000,14000,14000,14000,14000,0
|
|
20230804,100900,1498000,14000,14000,14000,14000,0
|
|
20230804,100800,1498000,14000,14000,14000,14000,0
|
|
20230804,100700,1498000,14000,14000,14000,14000,0
|
|
20230804,100600,1498000,14000,14000,14000,14000,0
|
|
20230804,100500,1498000,14000,14000,14000,14000,0
|
|
20230804,100400,1498000,14000,14000,14000,14000,0
|
|
20230804,100300,1498000,14000,14000,14000,14000,0
|
|
20230804,100200,1498000,14000,14000,14000,14000,0
|
|
20230804,100100,1498000,14000,14000,14000,14000,0
|
|
20230804,100000,1498000,14000,14000,14000,14000,107
|
|
20230804,095900,0,14000,14000,14000,14000,0
|
|
20230804,095800,0,14000,14000,14000,14000,0
|
|
20230804,095700,0,14000,14000,14000,14000,0
|
|
20230804,095600,0,14000,14000,14000,14000,0
|
|
20230804,095500,0,14000,14000,14000,14000,0
|
|
20230804,095400,0,14000,14000,14000,14000,0
|
|
20230804,095300,0,14000,14000,14000,14000,0
|
|
20230804,095200,0,14000,14000,14000,14000,0
|
|
20230804,095100,0,14000,14000,14000,14000,0
|
|
20230804,095000,0,14000,14000,14000,14000,0
|
|
20230804,094900,0,14000,14000,14000,14000,0
|
|
20230804,094800,0,14000,14000,14000,14000,0
|
|
20230804,094700,0,14000,14000,14000,14000,0
|
|
20230804,094600,0,14000,14000,14000,14000,0
|
|
20230804,094500,0,14000,14000,14000,14000,0
|
|
20230804,094400,0,14000,14000,14000,14000,0
|
|
20230804,094300,0,14000,14000,14000,14000,0
|
|
20230804,094200,0,14000,14000,14000,14000,0
|
|
20230804,094100,0,14000,14000,14000,14000,0
|
|
20230804,094000,0,14000,14000,14000,14000,0
|
|
20230804,093900,0,14000,14000,14000,14000,0
|
|
20230804,093800,0,14000,14000,14000,14000,0
|
|
20230804,093700,0,14000,14000,14000,14000,0
|
|
20230804,093600,0,14000,14000,14000,14000,0
|
|
20230804,093500,0,14000,14000,14000,14000,0
|
|
20230804,093400,0,14000,14000,14000,14000,0
|
|
20230804,093300,0,14000,14000,14000,14000,0
|
|
20230804,093200,0,14000,14000,14000,14000,0
|
|
20230804,093100,0,14000,14000,14000,14000,0
|
|
20230804,093000,0,14000,14000,14000,14000,0
|
|
20230804,092900,0,14000,14000,14000,14000,0
|
|
20230804,092800,0,14000,14000,14000,14000,0
|
|
20230804,092700,0,14000,14000,14000,14000,0
|
|
20230804,092600,0,14000,14000,14000,14000,0
|
|
20230804,092500,0,14000,14000,14000,14000,0
|
|
20230804,092400,0,14000,14000,14000,14000,0
|
|
20230804,092300,0,14000,14000,14000,14000,0
|
|
20230804,092200,0,14000,14000,14000,14000,0
|
|
20230804,092100,0,14000,14000,14000,14000,0
|
|
20230804,092000,0,14000,14000,14000,14000,0
|
|
20230804,091900,0,14000,14000,14000,14000,0
|
|
20230804,091800,0,14000,14000,14000,14000,0
|
|
20230804,091700,0,14000,14000,14000,14000,0
|
|
20230804,091600,0,14000,14000,14000,14000,0
|
|
20230804,091500,0,14000,14000,14000,14000,0
|
|
20230804,091400,0,14000,14000,14000,14000,0
|
|
20230804,091300,0,14000,14000,14000,14000,0
|
|
20230804,091200,0,14000,14000,14000,14000,0
|
|
20230804,091100,0,14000,14000,14000,14000,0
|
|
20230804,091000,0,14000,14000,14000,14000,0
|
|
20230804,090900,0,14000,14000,14000,14000,0
|
|
20230804,090800,0,14000,14000,14000,14000,0
|
|
20230804,090700,0,14000,14000,14000,14000,0
|
|
20230804,090600,0,14000,14000,14000,14000,0
|
|
20230804,090500,0,14000,14000,14000,14000,0
|
|
20230804,090400,0,14000,14000,14000,14000,0
|
|
20230804,090300,0,14000,14000,14000,14000,0
|
|
20230804,090200,0,14000,14000,14000,14000,0
|
|
20230804,090100,0,14000,14000,14000,14000,0
|
|
20230804,090000,0,14000,14000,14000,14000,0
|