621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191800,8543500,13980,13980,13980,13980,1
|
|
20230811,191700,8543500,13980,13980,13980,13980,0
|
|
20230811,191600,8543500,13980,13980,13980,13980,0
|
|
20230811,191500,8543500,13980,13980,13980,13980,0
|
|
20230811,191400,8543500,13980,13980,13980,13980,0
|
|
20230811,191300,8543500,13980,13980,13980,13980,0
|
|
20230811,191200,8543500,13980,13980,13980,13980,0
|
|
20230811,191100,8543500,13980,13980,13980,13980,0
|
|
20230811,191000,8543500,13980,13980,13980,13980,0
|
|
20230811,190900,8543500,13980,13980,13980,13980,0
|
|
20230811,190800,8543500,13980,13980,13980,13980,0
|
|
20230811,190700,8543500,13980,13980,13980,13980,0
|
|
20230811,190600,8543500,13980,13980,13980,13980,0
|
|
20230811,190500,8543500,13980,13980,13980,13980,0
|
|
20230811,190400,8543500,13980,13980,13980,13980,0
|
|
20230811,190300,8543500,13980,13980,13980,13980,0
|
|
20230811,190200,8543500,13980,13980,13980,13980,0
|
|
20230811,190100,8543500,13980,13980,13980,13980,0
|
|
20230811,190000,8543500,13980,13980,13980,13980,0
|
|
20230811,185900,8543500,13980,13980,13980,13980,0
|
|
20230811,185800,8543500,13980,13980,13980,13980,0
|
|
20230811,185700,8543500,13980,13980,13980,13980,0
|
|
20230811,185600,8543500,13980,13980,13980,13980,0
|
|
20230811,185500,8543500,13980,13980,13980,13980,0
|
|
20230811,185400,8543500,13980,13980,13980,13980,0
|
|
20230811,185300,8543500,13980,13980,13980,13980,0
|
|
20230811,185200,8543500,13980,13980,13980,13980,0
|
|
20230811,185100,8543500,13980,13980,13980,13980,0
|
|
20230811,185000,8543500,13980,13980,13980,13980,0
|
|
20230811,184900,8543500,13980,13980,13980,13980,0
|
|
20230811,184800,8543500,13980,13980,13980,13980,1
|
|
20230811,184700,8543500,13980,13980,13980,13980,0
|
|
20230811,184600,8543500,13980,13980,13980,13980,0
|
|
20230811,184500,8543500,13980,13980,13980,13980,0
|
|
20230811,184400,8543500,13980,13980,13980,13980,0
|
|
20230811,184300,8543500,13980,13980,13980,13980,0
|
|
20230811,184200,8543500,13980,13980,13980,13980,0
|
|
20230811,184100,8543500,13980,13980,13980,13980,0
|
|
20230811,184000,8543500,13980,13980,13980,13980,0
|
|
20230811,183900,8543500,13980,13980,13980,13980,0
|
|
20230811,183800,8543500,13980,13980,13980,13980,0
|
|
20230811,183700,8543500,13980,13980,13980,13980,0
|
|
20230811,183600,8543500,13980,13980,13980,13980,0
|
|
20230811,183500,8543500,13980,13980,13980,13980,0
|
|
20230811,183400,8543500,13980,13980,13980,13980,0
|
|
20230811,183300,8543500,13980,13980,13980,13980,0
|
|
20230811,183200,8543500,13980,13980,13980,13980,0
|
|
20230811,183100,8543500,13980,13980,13980,13980,0
|
|
20230811,183000,8543500,13980,13980,13980,13980,0
|
|
20230811,182900,8543500,13980,13980,13980,13980,0
|
|
20230811,182800,8543500,13980,13980,13980,13980,0
|
|
20230811,182700,8543500,13980,13980,13980,13980,0
|
|
20230811,182600,8543500,13980,13980,13980,13980,0
|
|
20230811,182500,8543500,13980,13980,13980,13980,0
|
|
20230811,182400,8543500,13980,13980,13980,13980,0
|
|
20230811,182300,8543500,13980,13980,13980,13980,0
|
|
20230811,182200,8543500,13980,13980,13980,13980,0
|
|
20230811,182100,8543500,13980,13980,13980,13980,0
|
|
20230811,182000,8543500,13980,13980,13980,13980,0
|
|
20230811,181900,8543500,13980,13980,13980,13980,0
|
|
20230811,181800,8543500,13980,13980,13980,13980,1
|
|
20230811,181700,8543500,13980,13980,13980,13980,0
|
|
20230811,181600,8543500,13980,13980,13980,13980,0
|
|
20230811,181500,8543500,13980,13980,13980,13980,0
|
|
20230811,181400,8543500,13980,13980,13980,13980,0
|
|
20230811,181300,8543500,13980,13980,13980,13980,0
|
|
20230811,181200,8543500,13980,13980,13980,13980,0
|
|
20230811,181100,8543500,13980,13980,13980,13980,0
|
|
20230811,181000,8543500,13980,13980,13980,13980,0
|
|
20230811,180900,8543500,13980,13980,13980,13980,0
|
|
20230811,180800,8543500,13980,13980,13980,13980,0
|
|
20230811,180700,8543500,13980,13980,13980,13980,0
|
|
20230811,180600,8543500,13980,13980,13980,13980,0
|
|
20230811,180500,8543500,13980,13980,13980,13980,0
|
|
20230811,180400,8543500,13980,13980,13980,13980,0
|
|
20230811,180300,8543500,13980,13980,13980,13980,0
|
|
20230811,180200,8543500,13980,13980,13980,13980,0
|
|
20230811,180100,8543500,13980,13980,13980,13980,0
|
|
20230811,180000,8543500,13980,13980,13980,13980,0
|
|
20230811,175900,8543500,13980,13980,13980,13980,0
|
|
20230811,175800,8543500,13980,13980,13980,13980,0
|
|
20230811,175700,8543500,13980,13980,13980,13980,0
|
|
20230811,175600,8543500,13980,13980,13980,13980,0
|
|
20230811,175500,8543500,13980,13980,13980,13980,0
|
|
20230811,175400,8543500,13980,13980,13980,13980,0
|
|
20230811,175300,8543500,13980,13980,13980,13980,0
|
|
20230811,175200,8543500,13980,13980,13980,13980,0
|
|
20230811,175100,8543500,13980,13980,13980,13980,0
|
|
20230811,175000,8543500,13980,13980,13980,13980,0
|
|
20230811,174900,8543500,13980,13980,13980,13980,0
|
|
20230811,174800,8543500,13980,13980,13980,13980,1
|
|
20230811,174700,8543500,13980,13980,13980,13980,0
|
|
20230811,174600,8543500,13980,13980,13980,13980,0
|
|
20230811,174500,8543500,13980,13980,13980,13980,0
|
|
20230811,174400,8543500,13980,13980,13980,13980,0
|
|
20230811,174300,8543500,13980,13980,13980,13980,0
|
|
20230811,174200,8543500,13980,13980,13980,13980,0
|
|
20230811,174100,8543500,13980,13980,13980,13980,0
|
|
20230811,174000,8543500,13980,13980,13980,13980,0
|
|
20230811,173900,8543500,13980,13980,13980,13980,0
|
|
20230811,173800,8543500,13980,13980,13980,13980,0
|
|
20230811,173700,8543500,13980,13980,13980,13980,0
|
|
20230811,173600,8543500,13980,13980,13980,13980,0
|
|
20230811,173500,8543500,13980,13980,13980,13980,0
|
|
20230811,173400,8543500,13980,13980,13980,13980,0
|
|
20230811,173300,8543500,13980,13980,13980,13980,0
|
|
20230811,173200,8543500,13980,13980,13980,13980,0
|
|
20230811,173100,8543500,13980,13980,13980,13980,0
|
|
20230811,173000,8543500,13980,13980,13980,13980,0
|
|
20230811,172900,8543500,13980,13980,13980,13980,0
|
|
20230811,172800,8543500,13980,13980,13980,13980,0
|
|
20230811,172700,8543500,13980,13980,13980,13980,0
|
|
20230811,172600,8543500,13980,13980,13980,13980,0
|
|
20230811,172500,8543500,13980,13980,13980,13980,0
|
|
20230811,172400,8543500,13980,13980,13980,13980,0
|
|
20230811,172300,8543500,13980,13980,13980,13980,0
|
|
20230811,172200,8543500,13980,13980,13980,13980,0
|
|
20230811,172100,8543500,13980,13980,13980,13980,0
|
|
20230811,172000,8543500,13980,13980,13980,13980,0
|
|
20230811,171900,8543500,13980,13980,13980,13980,0
|
|
20230811,171800,8543500,13980,13980,13980,13980,1
|
|
20230811,171700,8543500,13980,13980,13980,13980,0
|
|
20230811,171600,8543500,13980,13980,13980,13980,0
|
|
20230811,171500,8543500,13980,13980,13980,13980,0
|
|
20230811,171400,8543500,13980,13980,13980,13980,0
|
|
20230811,171300,8543500,13980,13980,13980,13980,0
|
|
20230811,171200,8543500,13980,13980,13980,13980,0
|
|
20230811,171100,8543500,13980,13980,13980,13980,0
|
|
20230811,171000,8543500,13980,13980,13980,13980,0
|
|
20230811,170900,8543500,13980,13980,13980,13980,0
|
|
20230811,170800,8543500,13980,13980,13980,13980,0
|
|
20230811,170700,8543500,13980,13980,13980,13980,0
|
|
20230811,170600,8543500,13980,13980,13980,13980,0
|
|
20230811,170500,8543500,13980,13980,13980,13980,0
|
|
20230811,170400,8543500,13980,13980,13980,13980,0
|
|
20230811,170300,8543500,13980,13980,13980,13980,0
|
|
20230811,170200,8543500,13980,13980,13980,13980,0
|
|
20230811,170100,8543500,13980,13980,13980,13980,0
|
|
20230811,170000,8543500,13980,13980,13980,13980,0
|
|
20230811,165900,8543500,13980,13980,13980,13980,0
|
|
20230811,165800,8543500,13980,13980,13980,13980,0
|
|
20230811,165700,8543500,13980,13980,13980,13980,0
|
|
20230811,165600,8543500,13980,13980,13980,13980,0
|
|
20230811,165500,8543500,13980,13980,13980,13980,0
|
|
20230811,165400,8543500,13980,13980,13980,13980,0
|
|
20230811,165300,8543500,13980,13980,13980,13980,0
|
|
20230811,165200,8543500,13980,13980,13980,13980,0
|
|
20230811,165100,8543500,13980,13980,13980,13980,0
|
|
20230811,165000,8543500,13980,13980,13980,13980,0
|
|
20230811,164900,8543500,13980,13980,13980,13980,0
|
|
20230811,164800,8543500,13980,13980,13980,13980,1
|
|
20230811,164700,8543500,13980,13980,13980,13980,0
|
|
20230811,164600,8543500,13980,13980,13980,13980,0
|
|
20230811,164500,8543500,13980,13980,13980,13980,0
|
|
20230811,164400,8543500,13980,13980,13980,13980,0
|
|
20230811,164300,8543500,13980,13980,13980,13980,0
|
|
20230811,164200,8543500,13980,13980,13980,13980,0
|
|
20230811,164100,8543500,13980,13980,13980,13980,0
|
|
20230811,164000,8543500,13980,13980,13980,13980,0
|
|
20230811,163900,8543500,13980,13980,13980,13980,0
|
|
20230811,163800,8543500,13980,13980,13980,13980,0
|
|
20230811,163700,8543500,13980,13980,13980,13980,0
|
|
20230811,163600,8543500,13980,13980,13980,13980,0
|
|
20230811,163500,8543500,13980,13980,13980,13980,0
|
|
20230811,163400,8543500,13980,13980,13980,13980,0
|
|
20230811,163300,8543500,13980,13980,13980,13980,0
|
|
20230811,163200,8543500,13980,13980,13980,13980,0
|
|
20230811,163100,8543500,13980,13980,13980,13980,0
|
|
20230811,163000,8543500,13980,13980,13980,13980,0
|
|
20230811,162900,8543500,13980,13980,13980,13980,0
|
|
20230811,162800,8543500,13980,13980,13980,13980,0
|
|
20230811,162700,8543500,13980,13980,13980,13980,0
|
|
20230811,162600,8543500,13980,13980,13980,13980,0
|
|
20230811,162500,8543500,13980,13980,13980,13980,0
|
|
20230811,162400,8543500,13980,13980,13980,13980,0
|
|
20230811,162300,8543500,13980,13980,13980,13980,0
|
|
20230811,162200,8543500,13980,13980,13980,13980,0
|
|
20230811,162100,8543500,13980,13980,13980,13980,0
|
|
20230811,162000,8543500,13980,13980,13980,13980,0
|
|
20230811,161900,8543500,13980,13980,13980,13980,0
|
|
20230811,161800,8543500,13980,13980,13980,13980,1
|
|
20230811,161700,8543500,13980,13980,13980,13980,0
|
|
20230811,161600,8543500,13980,13980,13980,13980,0
|
|
20230811,161500,8543500,13980,13980,13980,13980,0
|
|
20230811,161400,8543500,13980,13980,13980,13980,0
|
|
20230811,161300,8543500,13980,13980,13980,13980,0
|
|
20230811,161200,8543500,13980,13980,13980,13980,0
|
|
20230811,161100,8543500,13980,13980,13980,13980,0
|
|
20230811,161000,8543500,13980,13980,13980,13980,0
|
|
20230811,160900,8543500,13980,13980,13980,13980,0
|
|
20230811,160800,8543500,13980,13980,13980,13980,0
|
|
20230811,160700,8543500,13980,13980,13980,13980,0
|
|
20230811,160600,8543500,13980,13980,13980,13980,0
|
|
20230811,160500,8543500,13980,13980,13980,13980,0
|
|
20230811,160400,8543500,13980,13980,13980,13980,0
|
|
20230811,160300,8543500,13980,13980,13980,13980,0
|
|
20230811,160200,8543500,13980,13980,13980,13980,0
|
|
20230811,160100,8543500,13980,13980,13980,13980,0
|
|
20230811,160000,8543500,13980,13980,13980,13980,0
|
|
20230811,155900,8543500,13980,13980,13980,13980,0
|
|
20230811,155800,8543500,13980,13980,13980,13980,0
|
|
20230811,155700,8543500,13980,13980,13980,13980,0
|
|
20230811,155600,8543500,13980,13980,13980,13980,0
|
|
20230811,155500,8543500,13980,13980,13980,13980,0
|
|
20230811,155400,8543500,13980,13980,13980,13980,0
|
|
20230811,155300,8543500,13980,13980,13980,13980,0
|
|
20230811,155200,8543500,13980,13980,13980,13980,0
|
|
20230811,155100,8543500,13980,13980,13980,13980,0
|
|
20230811,155000,8543500,13980,13980,13980,13980,0
|
|
20230811,154900,8543500,13980,13980,13980,13980,0
|
|
20230811,154800,8543500,13980,13980,13980,13980,1
|
|
20230811,154700,8543500,13980,13980,13980,13980,0
|
|
20230811,154600,8543500,13980,13980,13980,13980,0
|
|
20230811,154500,8543500,13980,13980,13980,13980,0
|
|
20230811,154400,8543500,13980,13980,13980,13980,0
|
|
20230811,154300,8543500,13980,13980,13980,13980,0
|
|
20230811,154200,8543500,13980,13980,13980,13980,0
|
|
20230811,154100,8543500,13980,13980,13980,13980,0
|
|
20230811,154000,8543500,13980,13980,13980,13980,0
|
|
20230811,153900,8543500,13980,13980,13980,13980,0
|
|
20230811,153800,8543500,13980,13980,13980,13980,0
|
|
20230811,153700,8543500,13980,13980,13980,13980,0
|
|
20230811,153600,8543500,13980,13980,13980,13980,0
|
|
20230811,153500,8543500,13980,13980,13980,13980,0
|
|
20230811,153400,8543500,13980,13980,13980,13980,0
|
|
20230811,153300,8543500,13980,13980,13980,13980,0
|
|
20230811,153200,8543500,13980,13980,13980,13980,0
|
|
20230811,153100,8543500,13980,13980,13980,13980,0
|
|
20230811,153000,8543500,13980,13980,13980,13980,0
|
|
20230811,152900,8543500,13980,13980,13980,13980,0
|
|
20230811,152800,8543500,13980,13980,13980,13980,0
|
|
20230811,152700,8543500,13980,13980,13980,13980,0
|
|
20230811,152600,8543500,13980,13980,13980,13980,0
|
|
20230811,152500,8543500,13980,13980,13980,13980,0
|
|
20230811,152400,8543500,13980,13980,13980,13980,0
|
|
20230811,152300,8543500,13980,13980,13980,13980,0
|
|
20230811,152200,8543500,13980,13980,13980,13980,0
|
|
20230811,152100,8543500,13980,13980,13980,13980,0
|
|
20230811,152000,8543500,13980,13980,13980,13980,0
|
|
20230811,151900,8543500,13980,13980,13980,13980,0
|
|
20230811,151800,8543500,13980,13980,13980,13980,0
|
|
20230811,151700,8543500,13980,13980,13980,13980,0
|
|
20230811,151600,8543500,13980,13980,13980,13980,0
|
|
20230811,151500,8543500,13980,13980,13980,13980,0
|
|
20230811,151400,8543500,13980,13980,13980,13980,0
|
|
20230811,151300,8543500,13980,13980,13980,13980,0
|
|
20230811,151200,8543500,13980,13980,13980,13980,0
|
|
20230811,151100,8543500,13980,13980,13980,13980,0
|
|
20230811,151000,8543500,13980,13980,13980,13980,0
|
|
20230811,150900,8543500,13980,13980,13980,13980,0
|
|
20230811,150800,8543500,13980,13980,13980,13980,0
|
|
20230811,150700,8543500,13980,13980,13980,13980,0
|
|
20230811,150600,8543500,13980,13980,13980,13980,0
|
|
20230811,150500,8543500,13980,13980,13980,13980,0
|
|
20230811,150400,8543500,13980,13980,13980,13980,0
|
|
20230811,150300,8543500,13980,13980,13980,13980,0
|
|
20230811,150200,8543500,13980,13980,13980,13980,0
|
|
20230811,150100,8543500,13980,13980,13980,13980,0
|
|
20230811,150000,8543500,13980,13980,13980,13980,0
|
|
20230811,145900,8543500,13980,13980,13980,13980,0
|
|
20230811,145800,8543500,13980,13980,13980,13980,0
|
|
20230811,145700,8543500,13980,13980,13980,13980,1
|
|
20230811,145600,8529520,13660,13660,13660,13660,0
|
|
20230811,145500,8529520,13660,13660,13660,13660,0
|
|
20230811,145400,8529520,13660,13660,13660,13660,0
|
|
20230811,145300,8529520,13660,13660,13660,13660,0
|
|
20230811,145200,8529520,13660,13660,13660,13660,0
|
|
20230811,145100,8529520,13660,13660,13660,13660,0
|
|
20230811,145000,8529520,13660,13660,13660,13660,0
|
|
20230811,144900,8529520,13660,13660,13660,13660,0
|
|
20230811,144800,8529520,13660,13660,13660,13660,0
|
|
20230811,144700,8529520,13660,13660,13660,13660,0
|
|
20230811,144600,8529520,13660,13660,13660,13660,0
|
|
20230811,144500,8529520,13660,13660,13660,13660,0
|
|
20230811,144400,8529520,13660,13660,13660,13660,22
|
|
20230811,144300,8229000,13700,13980,13980,13700,44
|
|
20230811,144200,7620040,13980,13980,13980,13980,0
|
|
20230811,144100,7620040,13980,13980,13980,13980,0
|
|
20230811,144000,7620040,13980,13980,13980,13980,0
|
|
20230811,143900,7620040,13980,13980,13980,13980,0
|
|
20230811,143800,7620040,13980,13980,13980,13980,0
|
|
20230811,143700,7620040,13980,13980,13980,13980,0
|
|
20230811,143600,7620040,13980,13980,13980,13980,0
|
|
20230811,143500,7620040,13980,13980,13980,13980,0
|
|
20230811,143400,7620040,13980,13980,13980,13980,0
|
|
20230811,143300,7620040,13980,13980,13980,13980,0
|
|
20230811,143200,7620040,13980,13980,13980,13980,0
|
|
20230811,143100,7620040,13980,13980,13980,13980,0
|
|
20230811,143000,7620040,13980,13980,13980,13980,0
|
|
20230811,142900,7620040,13980,13980,13980,13980,0
|
|
20230811,142800,7620040,13980,13980,13980,13980,0
|
|
20230811,142700,7620040,13980,13980,13980,13980,0
|
|
20230811,142600,7620040,13980,13980,13980,13980,0
|
|
20230811,142500,7620040,13980,13980,13980,13980,0
|
|
20230811,142400,7620040,13980,13980,13980,13980,0
|
|
20230811,142300,7620040,13980,13980,13980,13980,0
|
|
20230811,142200,7620040,13980,13980,13980,13980,0
|
|
20230811,142100,7620040,13980,13980,13980,13980,0
|
|
20230811,142000,7620040,13980,13980,13980,13980,0
|
|
20230811,141900,7620040,13980,13980,13980,13980,0
|
|
20230811,141800,7620040,13980,13980,13980,13980,0
|
|
20230811,141700,7620040,13980,13980,13980,13980,0
|
|
20230811,141600,7620040,13980,13980,13980,13980,18
|
|
20230811,141500,7368400,13640,13640,13640,13640,0
|
|
20230811,141400,7368400,13640,13640,13640,13640,0
|
|
20230811,141300,7368400,13640,13640,13640,13640,0
|
|
20230811,141200,7368400,13640,13640,13640,13640,0
|
|
20230811,141100,7368400,13640,13640,13640,13640,0
|
|
20230811,141000,7368400,13640,13640,13640,13640,0
|
|
20230811,140900,7368400,13640,13640,13640,13640,0
|
|
20230811,140800,7368400,13640,13640,13640,13640,0
|
|
20230811,140700,7368400,13640,13640,13640,13640,0
|
|
20230811,140600,7368400,13640,13700,13700,13640,200
|
|
20230811,140500,4638300,14000,14000,14000,14000,0
|
|
20230811,140400,4638300,14000,14000,14000,14000,0
|
|
20230811,140300,4638300,14000,14000,14000,14000,0
|
|
20230811,140200,4638300,14000,14000,14000,14000,0
|
|
20230811,140100,4638300,14000,14000,14000,14000,0
|
|
20230811,140000,4638300,14000,14000,14000,14000,0
|
|
20230811,135900,4638300,14000,14000,14000,14000,0
|
|
20230811,135800,4638300,14000,14000,14000,14000,0
|
|
20230811,135700,4638300,14000,14000,14000,14000,0
|
|
20230811,135600,4638300,14000,14000,14000,14000,0
|
|
20230811,135500,4638300,14000,14000,14000,14000,0
|
|
20230811,135400,4638300,14000,14000,14000,14000,0
|
|
20230811,135300,4638300,14000,14000,14000,14000,0
|
|
20230811,135200,4638300,14000,14000,14000,14000,0
|
|
20230811,135100,4638300,14000,14000,14000,14000,0
|
|
20230811,135000,4638300,14000,14000,14000,14000,0
|
|
20230811,134900,4638300,14000,14000,14000,14000,0
|
|
20230811,134800,4638300,14000,14000,14000,14000,0
|
|
20230811,134700,4638300,14000,14000,14000,14000,0
|
|
20230811,134600,4638300,14000,14000,14000,14000,0
|
|
20230811,134500,4638300,14000,14000,14000,14000,0
|
|
20230811,134400,4638300,14000,14000,14000,14000,0
|
|
20230811,134300,4638300,14000,14000,14000,14000,0
|
|
20230811,134200,4638300,14000,14000,14000,14000,0
|
|
20230811,134100,4638300,14000,14000,14000,14000,0
|
|
20230811,134000,4638300,14000,14000,14000,14000,1
|
|
20230811,133900,4624300,14000,14000,14000,14000,0
|
|
20230811,133800,4624300,14000,14000,14000,14000,0
|
|
20230811,133700,4624300,14000,14000,14000,14000,0
|
|
20230811,133600,4624300,14000,14000,14000,14000,0
|
|
20230811,133500,4624300,14000,14000,14000,14000,0
|
|
20230811,133400,4624300,14000,14000,14000,14000,0
|
|
20230811,133300,4624300,14000,14000,14000,14000,0
|
|
20230811,133200,4624300,14000,14000,14000,14000,0
|
|
20230811,133100,4624300,14000,14000,14000,14000,0
|
|
20230811,133000,4624300,14000,14000,14000,14000,0
|
|
20230811,132900,4624300,14000,14000,14000,14000,0
|
|
20230811,132800,4624300,14000,14000,14000,14000,0
|
|
20230811,132700,4624300,14000,14000,14000,14000,0
|
|
20230811,132600,4624300,14000,14000,14000,14000,0
|
|
20230811,132500,4624300,14000,14000,14000,14000,0
|
|
20230811,132400,4624300,14000,14000,14000,14000,0
|
|
20230811,132300,4624300,14000,14000,14000,14000,0
|
|
20230811,132200,4624300,14000,14000,14000,14000,0
|
|
20230811,132100,4624300,14000,14000,14000,14000,0
|
|
20230811,132000,4624300,14000,14000,14000,14000,0
|
|
20230811,131900,4624300,14000,14000,14000,14000,0
|
|
20230811,131800,4624300,14000,14000,14000,14000,0
|
|
20230811,131700,4624300,14000,14000,14000,14000,0
|
|
20230811,131600,4624300,14000,14000,14000,14000,0
|
|
20230811,131500,4624300,14000,14000,14000,14000,0
|
|
20230811,131400,4624300,14000,14000,14000,14000,0
|
|
20230811,131300,4624300,14000,14000,14000,14000,0
|
|
20230811,131200,4624300,14000,14000,14000,14000,0
|
|
20230811,131100,4624300,14000,14000,14000,14000,0
|
|
20230811,131000,4624300,14000,14000,14000,14000,0
|
|
20230811,130900,4624300,14000,14000,14000,14000,0
|
|
20230811,130800,4624300,14000,14000,14000,14000,0
|
|
20230811,130700,4624300,14000,14000,14000,14000,0
|
|
20230811,130600,4624300,14000,14000,14000,14000,0
|
|
20230811,130500,4624300,14000,14000,14000,14000,0
|
|
20230811,130400,4624300,14000,14000,14000,14000,0
|
|
20230811,130300,4624300,14000,14000,14000,14000,0
|
|
20230811,130200,4624300,14000,14000,14000,14000,0
|
|
20230811,130100,4624300,14000,14000,14000,14000,0
|
|
20230811,130000,4624300,14000,14000,14000,14000,0
|
|
20230811,125900,4624300,14000,14000,14000,14000,0
|
|
20230811,125800,4624300,14000,14000,14000,14000,0
|
|
20230811,125700,4624300,14000,14000,14000,14000,0
|
|
20230811,125600,4624300,14000,14000,14000,14000,0
|
|
20230811,125500,4624300,14000,14000,14000,14000,0
|
|
20230811,125400,4624300,14000,14000,14000,14000,303
|
|
20230811,125300,382300,14200,14200,14200,14200,0
|
|
20230811,125200,382300,14200,14200,14200,14200,0
|
|
20230811,125100,382300,14200,14200,14200,14200,0
|
|
20230811,125000,382300,14200,14200,14200,14200,0
|
|
20230811,124900,382300,14200,14200,14200,14200,0
|
|
20230811,124800,382300,14200,14200,14200,14200,0
|
|
20230811,124700,382300,14200,14200,14200,14200,0
|
|
20230811,124600,382300,14200,14200,14200,14200,0
|
|
20230811,124500,382300,14200,14200,14200,14200,0
|
|
20230811,124400,382300,14200,14200,14200,14200,0
|
|
20230811,124300,382300,14200,14200,14200,14200,0
|
|
20230811,124200,382300,14200,14200,14200,14200,0
|
|
20230811,124100,382300,14200,14200,14200,14200,0
|
|
20230811,124000,382300,14200,14200,14200,14200,0
|
|
20230811,123900,382300,14200,14200,14200,14200,0
|
|
20230811,123800,382300,14200,14200,14200,14200,0
|
|
20230811,123700,382300,14200,14200,14200,14200,0
|
|
20230811,123600,382300,14200,14200,14200,14200,0
|
|
20230811,123500,382300,14200,14200,14200,14200,0
|
|
20230811,123400,382300,14200,14200,14200,14200,0
|
|
20230811,123300,382300,14200,14200,14200,14200,0
|
|
20230811,123200,382300,14200,14200,14200,14200,0
|
|
20230811,123100,382300,14200,14200,14200,14200,0
|
|
20230811,123000,382300,14200,14200,14200,14200,0
|
|
20230811,122900,382300,14200,14200,14200,14200,0
|
|
20230811,122800,382300,14200,14200,14200,14200,0
|
|
20230811,122700,382300,14200,14200,14200,14200,0
|
|
20230811,122600,382300,14200,14200,14200,14200,0
|
|
20230811,122500,382300,14200,14200,14200,14200,0
|
|
20230811,122400,382300,14200,14200,14200,14200,0
|
|
20230811,122300,382300,14200,14200,14200,14200,0
|
|
20230811,122200,382300,14200,14200,14200,14200,0
|
|
20230811,122100,382300,14200,14200,14200,14200,0
|
|
20230811,122000,382300,14200,14200,14200,14200,0
|
|
20230811,121900,382300,14200,14200,14200,14200,0
|
|
20230811,121800,382300,14200,14200,14200,14200,0
|
|
20230811,121700,382300,14200,14200,14200,14200,0
|
|
20230811,121600,382300,14200,14200,14200,14200,0
|
|
20230811,121500,382300,14200,14200,14200,14200,0
|
|
20230811,121400,382300,14200,14200,14200,14200,0
|
|
20230811,121300,382300,14200,14200,14200,14200,0
|
|
20230811,121200,382300,14200,14200,14200,14200,0
|
|
20230811,121100,382300,14200,14200,14200,14200,0
|
|
20230811,121000,382300,14200,14200,14200,14200,0
|
|
20230811,120900,382300,14200,14200,14200,14200,0
|
|
20230811,120800,382300,14200,14200,14200,14200,0
|
|
20230811,120700,382300,14200,14200,14200,14200,0
|
|
20230811,120600,382300,14200,14200,14200,14200,0
|
|
20230811,120500,382300,14200,14200,14200,14200,0
|
|
20230811,120400,382300,14200,14200,14200,14200,0
|
|
20230811,120300,382300,14200,14200,14200,14200,0
|
|
20230811,120200,382300,14200,14200,14200,14200,0
|
|
20230811,120100,382300,14200,14200,14200,14200,0
|
|
20230811,120000,382300,14200,14200,14200,14200,0
|
|
20230811,115900,382300,14200,14200,14200,14200,0
|
|
20230811,115800,382300,14200,14200,14200,14200,0
|
|
20230811,115700,382300,14200,14200,14200,14200,0
|
|
20230811,115600,382300,14200,14200,14200,14200,0
|
|
20230811,115500,382300,14200,14200,14200,14200,0
|
|
20230811,115400,382300,14200,14200,14200,14200,0
|
|
20230811,115300,382300,14200,14200,14200,14200,0
|
|
20230811,115200,382300,14200,14200,14200,14200,0
|
|
20230811,115100,382300,14200,14200,14200,14200,0
|
|
20230811,115000,382300,14200,14200,14200,14200,0
|
|
20230811,114900,382300,14200,14200,14200,14200,0
|
|
20230811,114800,382300,14200,14200,14200,14200,0
|
|
20230811,114700,382300,14200,14200,14200,14200,0
|
|
20230811,114600,382300,14200,14200,14200,14200,0
|
|
20230811,114500,382300,14200,14200,14200,14200,0
|
|
20230811,114400,382300,14200,14200,14200,14200,0
|
|
20230811,114300,382300,14200,14200,14200,14200,0
|
|
20230811,114200,382300,14200,14200,14200,14200,0
|
|
20230811,114100,382300,14200,14200,14200,14200,0
|
|
20230811,114000,382300,14200,14200,14200,14200,0
|
|
20230811,113900,382300,14200,14200,14200,14200,0
|
|
20230811,113800,382300,14200,14200,14200,14200,0
|
|
20230811,113700,382300,14200,14200,14200,14200,0
|
|
20230811,113600,382300,14200,14200,14200,14200,0
|
|
20230811,113500,382300,14200,14200,14200,14200,0
|
|
20230811,113400,382300,14200,14200,14200,14200,0
|
|
20230811,113300,382300,14200,14200,14200,14200,0
|
|
20230811,113200,382300,14200,14200,14200,14200,0
|
|
20230811,113100,382300,14200,14200,14200,14200,0
|
|
20230811,113000,382300,14200,14200,14200,14200,0
|
|
20230811,112900,382300,14200,14200,14200,14200,0
|
|
20230811,112800,382300,14200,14200,14200,14200,0
|
|
20230811,112700,382300,14200,14200,14200,14200,0
|
|
20230811,112600,382300,14200,14200,14200,14200,0
|
|
20230811,112500,382300,14200,14200,14200,14200,0
|
|
20230811,112400,382300,14200,14200,14200,14200,0
|
|
20230811,112300,382300,14200,14200,14200,14200,0
|
|
20230811,112200,382300,14200,14200,14200,14200,0
|
|
20230811,112100,382300,14200,14200,14200,14200,0
|
|
20230811,112000,382300,14200,14200,14200,14200,0
|
|
20230811,111900,382300,14200,14200,14200,14200,0
|
|
20230811,111800,382300,14200,14200,14200,14200,0
|
|
20230811,111700,382300,14200,14200,14200,14200,0
|
|
20230811,111600,382300,14200,14200,14200,14200,0
|
|
20230811,111500,382300,14200,14200,14200,14200,0
|
|
20230811,111400,382300,14200,14200,14200,14200,0
|
|
20230811,111300,382300,14200,14200,14200,14200,0
|
|
20230811,111200,382300,14200,14200,14200,14200,0
|
|
20230811,111100,382300,14200,14200,14200,14200,0
|
|
20230811,111000,382300,14200,14200,14200,14200,0
|
|
20230811,110900,382300,14200,14200,14200,14200,0
|
|
20230811,110800,382300,14200,14200,14200,14200,0
|
|
20230811,110700,382300,14200,14200,14200,14200,0
|
|
20230811,110600,382300,14200,14200,14200,14200,0
|
|
20230811,110500,382300,14200,14200,14200,14200,0
|
|
20230811,110400,382300,14200,14200,14200,14200,0
|
|
20230811,110300,382300,14200,14200,14200,14200,0
|
|
20230811,110200,382300,14200,14200,14200,14200,0
|
|
20230811,110100,382300,14200,14200,14200,14200,0
|
|
20230811,110000,382300,14200,14200,14200,14200,0
|
|
20230811,105900,382300,14200,14200,14200,14200,0
|
|
20230811,105800,382300,14200,14200,14200,14200,0
|
|
20230811,105700,382300,14200,14200,14200,14200,0
|
|
20230811,105600,382300,14200,14200,14200,14200,0
|
|
20230811,105500,382300,14200,14200,14200,14200,0
|
|
20230811,105400,382300,14200,14200,14200,14200,0
|
|
20230811,105300,382300,14200,14200,14200,14200,0
|
|
20230811,105200,382300,14200,14200,14200,14200,0
|
|
20230811,105100,382300,14200,14200,14200,14200,0
|
|
20230811,105000,382300,14200,14200,14200,14200,0
|
|
20230811,104900,382300,14200,14200,14200,14200,0
|
|
20230811,104800,382300,14200,14200,14200,14200,0
|
|
20230811,104700,382300,14200,14200,14200,14200,0
|
|
20230811,104600,382300,14200,14200,14200,14200,0
|
|
20230811,104500,382300,14200,14200,14200,14200,0
|
|
20230811,104400,382300,14200,14200,14200,14200,0
|
|
20230811,104300,382300,14200,14200,14200,14200,0
|
|
20230811,104200,382300,14200,14200,14200,14200,0
|
|
20230811,104100,382300,14200,14200,14200,14200,0
|
|
20230811,104000,382300,14200,14200,14200,14200,0
|
|
20230811,103900,382300,14200,14200,14200,14200,0
|
|
20230811,103800,382300,14200,14200,14200,14200,0
|
|
20230811,103700,382300,14200,14200,14200,14200,0
|
|
20230811,103600,382300,14200,14200,14200,14200,0
|
|
20230811,103500,382300,14200,14200,14200,14200,0
|
|
20230811,103400,382300,14200,14200,14200,14200,0
|
|
20230811,103300,382300,14200,14200,14200,14200,0
|
|
20230811,103200,382300,14200,14200,14200,14200,0
|
|
20230811,103100,382300,14200,14200,14200,14200,0
|
|
20230811,103000,382300,14200,14200,14200,14200,0
|
|
20230811,102900,382300,14200,14200,14200,14200,0
|
|
20230811,102800,382300,14200,14200,14200,14200,0
|
|
20230811,102700,382300,14200,14200,14200,14200,0
|
|
20230811,102600,382300,14200,14200,14200,14200,0
|
|
20230811,102500,382300,14200,14200,14200,14200,0
|
|
20230811,102400,382300,14200,14200,14200,14200,0
|
|
20230811,102300,382300,14200,14200,14200,14200,0
|
|
20230811,102200,382300,14200,14200,14200,14200,0
|
|
20230811,102100,382300,14200,14200,14200,14200,0
|
|
20230811,102000,382300,14200,14200,14200,14200,0
|
|
20230811,101900,382300,14200,14200,14200,14200,0
|
|
20230811,101800,382300,14200,14200,14200,14200,0
|
|
20230811,101700,382300,14200,14200,14200,14200,0
|
|
20230811,101600,382300,14200,14200,14200,14200,0
|
|
20230811,101500,382300,14200,14200,14200,14200,0
|
|
20230811,101400,382300,14200,14200,14200,14200,0
|
|
20230811,101300,382300,14200,14200,14200,14200,0
|
|
20230811,101200,382300,14200,14200,14200,14200,0
|
|
20230811,101100,382300,14200,14200,14200,14200,0
|
|
20230811,101000,382300,14200,14200,14200,14200,0
|
|
20230811,100900,382300,14200,14200,14200,14200,0
|
|
20230811,100800,382300,14200,14200,14200,14200,0
|
|
20230811,100700,382300,14200,14200,14200,14200,0
|
|
20230811,100600,382300,14200,14200,14200,14200,0
|
|
20230811,100500,382300,14200,14200,14200,14200,0
|
|
20230811,100400,382300,14200,14200,14200,14200,0
|
|
20230811,100300,382300,14200,14200,14200,14200,0
|
|
20230811,100200,382300,14200,14200,14200,14200,0
|
|
20230811,100100,382300,14200,14200,14200,14200,0
|
|
20230811,100000,382300,14200,14200,14200,14200,0
|
|
20230811,095900,382300,14200,14200,14200,14200,0
|
|
20230811,095800,382300,14200,14200,14200,14200,0
|
|
20230811,095700,382300,14200,14200,14200,14200,0
|
|
20230811,095600,382300,14200,14200,14200,14200,0
|
|
20230811,095500,382300,14200,14200,14200,14200,0
|
|
20230811,095400,382300,14200,14200,14200,14200,0
|
|
20230811,095300,382300,14200,14200,14200,14200,0
|
|
20230811,095200,382300,14200,14200,14200,14200,0
|
|
20230811,095100,382300,14200,14200,14200,14200,0
|
|
20230811,095000,382300,14200,14200,14200,14200,0
|
|
20230811,094900,382300,14200,14200,14200,14200,0
|
|
20230811,094800,382300,14200,14200,14200,14200,0
|
|
20230811,094700,382300,14200,14200,14200,14200,0
|
|
20230811,094600,382300,14200,14200,14200,14200,0
|
|
20230811,094500,382300,14200,14200,14200,14200,0
|
|
20230811,094400,382300,14200,14200,14200,14200,0
|
|
20230811,094300,382300,14200,14200,14200,14200,0
|
|
20230811,094200,382300,14200,14200,14200,14200,0
|
|
20230811,094100,382300,14200,14200,14200,14200,0
|
|
20230811,094000,382300,14200,14200,14200,14200,0
|
|
20230811,093900,382300,14200,14200,14200,14200,0
|
|
20230811,093800,382300,14200,14200,14200,14200,0
|
|
20230811,093700,382300,14200,14200,14200,14200,0
|
|
20230811,093600,382300,14200,14200,14200,14200,0
|
|
20230811,093500,382300,14200,14200,14200,14200,0
|
|
20230811,093400,382300,14200,14200,14200,14200,0
|
|
20230811,093300,382300,14200,14200,14200,14200,0
|
|
20230811,093200,382300,14200,14200,14200,14200,0
|
|
20230811,093100,382300,14200,14200,14200,14200,0
|
|
20230811,093000,382300,14200,14200,14200,14200,0
|
|
20230811,092900,382300,14200,14200,14200,14200,1
|
|
20230811,092800,368100,14300,14300,14300,14300,0
|
|
20230811,092700,368100,14300,14300,14300,14300,0
|
|
20230811,092600,368100,14300,14300,14300,14300,0
|
|
20230811,092500,368100,14300,14300,14300,14300,0
|
|
20230811,092400,368100,14300,14300,14300,14300,0
|
|
20230811,092300,368100,14300,14300,14300,14300,0
|
|
20230811,092200,368100,14300,14300,14300,14300,1
|
|
20230811,092100,353800,13550,13550,13550,13550,0
|
|
20230811,092000,353800,13550,13550,13550,13550,0
|
|
20230811,091900,353800,13550,13550,13550,13550,24
|
|
20230811,091800,28600,14300,14300,14300,14300,0
|
|
20230811,091700,28600,14300,14300,14300,14300,0
|
|
20230811,091600,28600,14300,14300,14300,14300,0
|
|
20230811,091500,28600,14300,14300,14300,14300,0
|
|
20230811,091400,28600,14300,14300,14300,14300,0
|
|
20230811,091300,28600,14300,14300,14300,14300,0
|
|
20230811,091200,28600,14300,14300,14300,14300,0
|
|
20230811,091100,28600,14300,14300,14300,14300,0
|
|
20230811,091000,28600,14300,14300,14300,14300,0
|
|
20230811,090900,28600,14300,14300,14300,14300,0
|
|
20230811,090800,28600,14300,14300,14300,14300,0
|
|
20230811,090700,28600,14300,14300,14300,14300,0
|
|
20230811,090600,28600,14300,14300,14300,14300,0
|
|
20230811,090500,28600,14300,14300,14300,14300,0
|
|
20230811,090400,28600,14300,14300,14300,14300,0
|
|
20230811,090300,28600,14300,14300,14300,14300,2
|
|
20230811,090200,0,13980,13980,13980,13980,0
|
|
20230811,090100,0,13980,13980,13980,13980,0
|
|
20230811,090000,0,13980,13980,13980,13980,0
|