691 lines
34 KiB
CSV
691 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202800,36271940,14470,14470,14470,14470,355
|
|
20230802,202700,36271940,14470,14470,14470,14470,0
|
|
20230802,202600,36271940,14470,14470,14470,14470,0
|
|
20230802,202500,36271940,14470,14470,14470,14470,0
|
|
20230802,202400,36271940,14470,14470,14470,14470,0
|
|
20230802,202300,36271940,14470,14470,14470,14470,0
|
|
20230802,202200,36271940,14470,14470,14470,14470,0
|
|
20230802,202100,36271940,14470,14470,14470,14470,0
|
|
20230802,202000,36271940,14470,14470,14470,14470,0
|
|
20230802,201900,36271940,14470,14470,14470,14470,0
|
|
20230802,201800,36271940,14470,14470,14470,14470,0
|
|
20230802,201700,36271940,14470,14470,14470,14470,0
|
|
20230802,201600,36271940,14470,14470,14470,14470,0
|
|
20230802,201500,36271940,14470,14470,14470,14470,0
|
|
20230802,201400,36271940,14470,14470,14470,14470,0
|
|
20230802,201300,36271940,14470,14470,14470,14470,0
|
|
20230802,201200,36271940,14470,14470,14470,14470,0
|
|
20230802,201100,36271940,14470,14470,14470,14470,0
|
|
20230802,201000,36271940,14470,14470,14470,14470,0
|
|
20230802,200900,36271940,14470,14470,14470,14470,0
|
|
20230802,200800,36271940,14470,14470,14470,14470,0
|
|
20230802,200700,36271940,14470,14470,14470,14470,0
|
|
20230802,200600,36271940,14470,14470,14470,14470,0
|
|
20230802,200500,36271940,14470,14470,14470,14470,0
|
|
20230802,200400,36271940,14470,14470,14470,14470,0
|
|
20230802,200300,36271940,14470,14470,14470,14470,0
|
|
20230802,200200,36271940,14470,14470,14470,14470,0
|
|
20230802,200100,36271940,14470,14470,14470,14470,0
|
|
20230802,200000,36271940,14470,14470,14470,14470,0
|
|
20230802,195900,36271940,14470,14470,14470,14470,0
|
|
20230802,195800,36271940,14470,14470,14470,14470,355
|
|
20230802,195700,36271940,14470,14470,14470,14470,0
|
|
20230802,195600,36271940,14470,14470,14470,14470,0
|
|
20230802,195500,36271940,14470,14470,14470,14470,0
|
|
20230802,195400,36271940,14470,14470,14470,14470,0
|
|
20230802,195300,36271940,14470,14470,14470,14470,0
|
|
20230802,195200,36271940,14470,14470,14470,14470,0
|
|
20230802,195100,36271940,14470,14470,14470,14470,0
|
|
20230802,195000,36271940,14470,14470,14470,14470,0
|
|
20230802,194900,36271940,14470,14470,14470,14470,0
|
|
20230802,194800,36271940,14470,14470,14470,14470,0
|
|
20230802,194700,36271940,14470,14470,14470,14470,0
|
|
20230802,194600,36271940,14470,14470,14470,14470,0
|
|
20230802,194500,36271940,14470,14470,14470,14470,0
|
|
20230802,194400,36271940,14470,14470,14470,14470,0
|
|
20230802,194300,36271940,14470,14470,14470,14470,0
|
|
20230802,194200,36271940,14470,14470,14470,14470,0
|
|
20230802,194100,36271940,14470,14470,14470,14470,0
|
|
20230802,194000,36271940,14470,14470,14470,14470,0
|
|
20230802,193900,36271940,14470,14470,14470,14470,0
|
|
20230802,193800,36271940,14470,14470,14470,14470,0
|
|
20230802,193700,36271940,14470,14470,14470,14470,0
|
|
20230802,193600,36271940,14470,14470,14470,14470,0
|
|
20230802,193500,36271940,14470,14470,14470,14470,0
|
|
20230802,193400,36271940,14470,14470,14470,14470,0
|
|
20230802,193300,36271940,14470,14470,14470,14470,0
|
|
20230802,193200,36271940,14470,14470,14470,14470,0
|
|
20230802,193100,36271940,14470,14470,14470,14470,0
|
|
20230802,193000,36271940,14470,14470,14470,14470,0
|
|
20230802,192900,36271940,14470,14470,14470,14470,0
|
|
20230802,192800,36271940,14470,14470,14470,14470,355
|
|
20230802,192700,36271940,14470,14470,14470,14470,0
|
|
20230802,192600,36271940,14470,14470,14470,14470,0
|
|
20230802,192500,36271940,14470,14470,14470,14470,0
|
|
20230802,192400,36271940,14470,14470,14470,14470,0
|
|
20230802,192300,36271940,14470,14470,14470,14470,0
|
|
20230802,192200,36271940,14470,14470,14470,14470,0
|
|
20230802,192100,36271940,14470,14470,14470,14470,0
|
|
20230802,192000,36271940,14470,14470,14470,14470,0
|
|
20230802,191900,36271940,14470,14470,14470,14470,0
|
|
20230802,191800,36271940,14470,14470,14470,14470,0
|
|
20230802,191700,36271940,14470,14470,14470,14470,0
|
|
20230802,191600,36271940,14470,14470,14470,14470,0
|
|
20230802,191500,36271940,14470,14470,14470,14470,0
|
|
20230802,191400,36271940,14470,14470,14470,14470,0
|
|
20230802,191300,36271940,14470,14470,14470,14470,0
|
|
20230802,191200,36271940,14470,14470,14470,14470,0
|
|
20230802,191100,36271940,14470,14470,14470,14470,0
|
|
20230802,191000,36271940,14470,14470,14470,14470,0
|
|
20230802,190900,36271940,14470,14470,14470,14470,0
|
|
20230802,190800,36271940,14470,14470,14470,14470,0
|
|
20230802,190700,36271940,14470,14470,14470,14470,0
|
|
20230802,190600,36271940,14470,14470,14470,14470,0
|
|
20230802,190500,36271940,14470,14470,14470,14470,0
|
|
20230802,190400,36271940,14470,14470,14470,14470,0
|
|
20230802,190300,36271940,14470,14470,14470,14470,0
|
|
20230802,190200,36271940,14470,14470,14470,14470,0
|
|
20230802,190100,36271940,14470,14470,14470,14470,0
|
|
20230802,190000,36271940,14470,14470,14470,14470,0
|
|
20230802,185900,36271940,14470,14470,14470,14470,0
|
|
20230802,185800,36271940,14470,14470,14470,14470,355
|
|
20230802,185700,36271940,14470,14470,14470,14470,0
|
|
20230802,185600,36271940,14470,14470,14470,14470,0
|
|
20230802,185500,36271940,14470,14470,14470,14470,0
|
|
20230802,185400,36271940,14470,14470,14470,14470,0
|
|
20230802,185300,36271940,14470,14470,14470,14470,0
|
|
20230802,185200,36271940,14470,14470,14470,14470,0
|
|
20230802,185100,36271940,14470,14470,14470,14470,0
|
|
20230802,185000,36271940,14470,14470,14470,14470,0
|
|
20230802,184900,36271940,14470,14470,14470,14470,0
|
|
20230802,184800,36271940,14470,14470,14470,14470,0
|
|
20230802,184700,36271940,14470,14470,14470,14470,0
|
|
20230802,184600,36271940,14470,14470,14470,14470,0
|
|
20230802,184500,36271940,14470,14470,14470,14470,0
|
|
20230802,184400,36271940,14470,14470,14470,14470,0
|
|
20230802,184300,36271940,14470,14470,14470,14470,0
|
|
20230802,184200,36271940,14470,14470,14470,14470,0
|
|
20230802,184100,36271940,14470,14470,14470,14470,0
|
|
20230802,184000,36271940,14470,14470,14470,14470,0
|
|
20230802,183900,36271940,14470,14470,14470,14470,0
|
|
20230802,183800,36271940,14470,14470,14470,14470,0
|
|
20230802,183700,36271940,14470,14470,14470,14470,0
|
|
20230802,183600,36271940,14470,14470,14470,14470,0
|
|
20230802,183500,36271940,14470,14470,14470,14470,0
|
|
20230802,183400,36271940,14470,14470,14470,14470,0
|
|
20230802,183300,36271940,14470,14470,14470,14470,0
|
|
20230802,183200,36271940,14470,14470,14470,14470,0
|
|
20230802,183100,36271940,14470,14470,14470,14470,0
|
|
20230802,183000,36271940,14470,14470,14470,14470,0
|
|
20230802,182900,36271940,14470,14470,14470,14470,0
|
|
20230802,182800,36271940,14470,14470,14470,14470,355
|
|
20230802,182700,36271940,14470,14470,14470,14470,0
|
|
20230802,182600,36271940,14470,14470,14470,14470,0
|
|
20230802,182500,36271940,14470,14470,14470,14470,0
|
|
20230802,182400,36271940,14470,14470,14470,14470,0
|
|
20230802,182300,36271940,14470,14470,14470,14470,0
|
|
20230802,182200,36271940,14470,14470,14470,14470,0
|
|
20230802,182100,36271940,14470,14470,14470,14470,0
|
|
20230802,182000,36271940,14470,14470,14470,14470,0
|
|
20230802,181900,36271940,14470,14470,14470,14470,0
|
|
20230802,181800,36271940,14470,14470,14470,14470,0
|
|
20230802,181700,36271940,14470,14470,14470,14470,0
|
|
20230802,181600,36271940,14470,14470,14470,14470,0
|
|
20230802,181500,36271940,14470,14470,14470,14470,0
|
|
20230802,181400,36271940,14470,14470,14470,14470,0
|
|
20230802,181300,36271940,14470,14470,14470,14470,0
|
|
20230802,181200,36271940,14470,14470,14470,14470,0
|
|
20230802,181100,36271940,14470,14470,14470,14470,0
|
|
20230802,181000,36271940,14470,14470,14470,14470,0
|
|
20230802,180900,36271940,14470,14470,14470,14470,0
|
|
20230802,180800,36271940,14470,14470,14470,14470,0
|
|
20230802,180700,36271940,14470,14470,14470,14470,0
|
|
20230802,180600,36271940,14470,14470,14470,14470,0
|
|
20230802,180500,36271940,14470,14470,14470,14470,0
|
|
20230802,180400,36271940,14470,14470,14470,14470,0
|
|
20230802,180300,36271940,14470,14470,14470,14470,0
|
|
20230802,180200,36271940,14470,14470,14470,14470,0
|
|
20230802,180100,36271940,14470,14470,14470,14470,0
|
|
20230802,180000,36271940,14470,14470,14470,14470,0
|
|
20230802,175900,36271940,14470,14470,14470,14470,0
|
|
20230802,175800,36271940,14470,14470,14470,14470,355
|
|
20230802,175700,36271940,14470,14470,14470,14470,0
|
|
20230802,175600,36271940,14470,14470,14470,14470,0
|
|
20230802,175500,36271940,14470,14470,14470,14470,0
|
|
20230802,175400,36271940,14470,14470,14470,14470,0
|
|
20230802,175300,36271940,14470,14470,14470,14470,0
|
|
20230802,175200,36271940,14470,14470,14470,14470,0
|
|
20230802,175100,36271940,14470,14470,14470,14470,0
|
|
20230802,175000,36271940,14470,14470,14470,14470,0
|
|
20230802,174900,36271940,14470,14470,14470,14470,0
|
|
20230802,174800,36271940,14470,14470,14470,14470,0
|
|
20230802,174700,36271940,14470,14470,14470,14470,0
|
|
20230802,174600,36271940,14470,14470,14470,14470,0
|
|
20230802,174500,36271940,14470,14470,14470,14470,0
|
|
20230802,174400,36271940,14470,14470,14470,14470,0
|
|
20230802,174300,36271940,14470,14470,14470,14470,0
|
|
20230802,174200,36271940,14470,14470,14470,14470,0
|
|
20230802,174100,36271940,14470,14470,14470,14470,0
|
|
20230802,174000,36271940,14470,14470,14470,14470,0
|
|
20230802,173900,36271940,14470,14470,14470,14470,0
|
|
20230802,173800,36271940,14470,14470,14470,14470,0
|
|
20230802,173700,36271940,14470,14470,14470,14470,0
|
|
20230802,173600,36271940,14470,14470,14470,14470,0
|
|
20230802,173500,36271940,14470,14470,14470,14470,0
|
|
20230802,173400,36271940,14470,14470,14470,14470,0
|
|
20230802,173300,36271940,14470,14470,14470,14470,0
|
|
20230802,173200,36271940,14470,14470,14470,14470,0
|
|
20230802,173100,36271940,14470,14470,14470,14470,0
|
|
20230802,173000,36271940,14470,14470,14470,14470,0
|
|
20230802,172900,36271940,14470,14470,14470,14470,0
|
|
20230802,172800,36271940,14470,14470,14470,14470,355
|
|
20230802,172700,36271940,14470,14470,14470,14470,0
|
|
20230802,172600,36271940,14470,14470,14470,14470,0
|
|
20230802,172500,36271940,14470,14470,14470,14470,0
|
|
20230802,172400,36271940,14470,14470,14470,14470,0
|
|
20230802,172300,36271940,14470,14470,14470,14470,0
|
|
20230802,172200,36271940,14470,14470,14470,14470,0
|
|
20230802,172100,36271940,14470,14470,14470,14470,0
|
|
20230802,172000,36271940,14470,14470,14470,14470,0
|
|
20230802,171900,36271940,14470,14470,14470,14470,0
|
|
20230802,171800,36271940,14470,14470,14470,14470,0
|
|
20230802,171700,36271940,14470,14470,14470,14470,0
|
|
20230802,171600,36271940,14470,14470,14470,14470,0
|
|
20230802,171500,36271940,14470,14470,14470,14470,0
|
|
20230802,171400,36271940,14470,14470,14470,14470,0
|
|
20230802,171300,36271940,14470,14470,14470,14470,0
|
|
20230802,171200,36271940,14470,14470,14470,14470,0
|
|
20230802,171100,36271940,14470,14470,14470,14470,0
|
|
20230802,171000,36271940,14470,14470,14470,14470,0
|
|
20230802,170900,36271940,14470,14470,14470,14470,0
|
|
20230802,170800,36271940,14470,14470,14470,14470,0
|
|
20230802,170700,36271940,14470,14470,14470,14470,0
|
|
20230802,170600,36271940,14470,14470,14470,14470,0
|
|
20230802,170500,36271940,14470,14470,14470,14470,0
|
|
20230802,170400,36271940,14470,14470,14470,14470,0
|
|
20230802,170300,36271940,14470,14470,14470,14470,0
|
|
20230802,170200,36271940,14470,14470,14470,14470,0
|
|
20230802,170100,36271940,14470,14470,14470,14470,0
|
|
20230802,170000,36271940,14470,14470,14470,14470,0
|
|
20230802,165900,36271940,14470,14470,14470,14470,0
|
|
20230802,165800,36271940,14470,14470,14470,14470,355
|
|
20230802,165700,36271940,14470,14470,14470,14470,0
|
|
20230802,165600,36271940,14470,14470,14470,14470,0
|
|
20230802,165500,36271940,14470,14470,14470,14470,0
|
|
20230802,165400,36271940,14470,14470,14470,14470,0
|
|
20230802,165300,36271940,14470,14470,14470,14470,0
|
|
20230802,165200,36271940,14470,14470,14470,14470,0
|
|
20230802,165100,36271940,14470,14470,14470,14470,0
|
|
20230802,165000,36271940,14470,14470,14470,14470,0
|
|
20230802,164900,36271940,14470,14470,14470,14470,0
|
|
20230802,164800,36271940,14470,14470,14470,14470,0
|
|
20230802,164700,36271940,14470,14470,14470,14470,0
|
|
20230802,164600,36271940,14470,14470,14470,14470,0
|
|
20230802,164500,36271940,14470,14470,14470,14470,0
|
|
20230802,164400,36271940,14470,14470,14470,14470,0
|
|
20230802,164300,36271940,14470,14470,14470,14470,0
|
|
20230802,164200,36271940,14470,14470,14470,14470,0
|
|
20230802,164100,36271940,14470,14470,14470,14470,0
|
|
20230802,164000,36271940,14470,14470,14470,14470,0
|
|
20230802,163900,36271940,14470,14470,14470,14470,0
|
|
20230802,163800,36271940,14470,14470,14470,14470,0
|
|
20230802,163700,36271940,14470,14470,14470,14470,0
|
|
20230802,163600,36271940,14470,14470,14470,14470,0
|
|
20230802,163500,36271940,14470,14470,14470,14470,0
|
|
20230802,163400,36271940,14470,14470,14470,14470,0
|
|
20230802,163300,36271940,14470,14470,14470,14470,0
|
|
20230802,163200,36271940,14470,14470,14470,14470,0
|
|
20230802,163100,36271940,14470,14470,14470,14470,0
|
|
20230802,163000,36271940,14470,14470,14470,14470,0
|
|
20230802,162900,36271940,14470,14470,14470,14470,0
|
|
20230802,162800,36271940,14470,14470,14470,14470,355
|
|
20230802,162700,36271940,14470,14470,14470,14470,0
|
|
20230802,162600,36271940,14470,14470,14470,14470,0
|
|
20230802,162500,36271940,14470,14470,14470,14470,0
|
|
20230802,162400,36271940,14470,14470,14470,14470,0
|
|
20230802,162300,36271940,14470,14470,14470,14470,0
|
|
20230802,162200,36271940,14470,14470,14470,14470,0
|
|
20230802,162100,36271940,14470,14470,14470,14470,0
|
|
20230802,162000,36271940,14470,14470,14470,14470,0
|
|
20230802,161900,36271940,14470,14470,14470,14470,0
|
|
20230802,161800,36271940,14470,14470,14470,14470,0
|
|
20230802,161700,36271940,14470,14470,14470,14470,0
|
|
20230802,161600,36271940,14470,14470,14470,14470,0
|
|
20230802,161500,36271940,14470,14470,14470,14470,0
|
|
20230802,161400,36271940,14470,14470,14470,14470,0
|
|
20230802,161300,36271940,14470,14470,14470,14470,0
|
|
20230802,161200,36271940,14470,14470,14470,14470,0
|
|
20230802,161100,36271940,14470,14470,14470,14470,0
|
|
20230802,161000,36271940,14470,14470,14470,14470,0
|
|
20230802,160900,36271940,14470,14470,14470,14470,0
|
|
20230802,160800,36271940,14470,14470,14470,14470,0
|
|
20230802,160700,36271940,14470,14470,14470,14470,0
|
|
20230802,160600,36271940,14470,14470,14470,14470,0
|
|
20230802,160500,36271940,14470,14470,14470,14470,0
|
|
20230802,160400,36271940,14470,14470,14470,14470,0
|
|
20230802,160300,36271940,14470,14470,14470,14470,0
|
|
20230802,160200,36271940,14470,14470,14470,14470,0
|
|
20230802,160100,36271940,14470,14470,14470,14470,0
|
|
20230802,160000,36271940,14470,14470,14470,14470,0
|
|
20230802,155900,36271940,14470,14470,14470,14470,0
|
|
20230802,155800,36271940,14470,14470,14470,14470,355
|
|
20230802,155700,36271940,14470,14470,14470,14470,0
|
|
20230802,155600,36271940,14470,14470,14470,14470,0
|
|
20230802,155500,36271940,14470,14470,14470,14470,0
|
|
20230802,155400,36271940,14470,14470,14470,14470,0
|
|
20230802,155300,36271940,14470,14470,14470,14470,0
|
|
20230802,155200,36271940,14470,14470,14470,14470,0
|
|
20230802,155100,36271940,14470,14470,14470,14470,0
|
|
20230802,155000,36271940,14470,14470,14470,14470,0
|
|
20230802,154900,36271940,14470,14470,14470,14470,0
|
|
20230802,154800,36271940,14470,14470,14470,14470,0
|
|
20230802,154700,36271940,14470,14470,14470,14470,0
|
|
20230802,154600,36271940,14470,14470,14470,14470,0
|
|
20230802,154500,36271940,14470,14470,14470,14470,0
|
|
20230802,154400,36271940,14470,14470,14470,14470,0
|
|
20230802,154300,36271940,14470,14470,14470,14470,0
|
|
20230802,154200,36271940,14470,14470,14470,14470,0
|
|
20230802,154100,36271940,14470,14470,14470,14470,0
|
|
20230802,154000,36271940,14470,14470,14470,14470,0
|
|
20230802,153900,36271940,14470,14470,14470,14470,0
|
|
20230802,153800,36271940,14470,14470,14470,14470,0
|
|
20230802,153700,36271940,14470,14470,14470,14470,0
|
|
20230802,153600,36271940,14470,14470,14470,14470,0
|
|
20230802,153500,36271940,14470,14470,14470,14470,0
|
|
20230802,153400,36271940,14470,14470,14470,14470,0
|
|
20230802,153300,36271940,14470,14470,14470,14470,0
|
|
20230802,153200,36271940,14470,14470,14470,14470,0
|
|
20230802,153100,36271940,14470,14470,14470,14470,0
|
|
20230802,153000,36271940,14470,14470,14470,14470,355
|
|
20230802,152900,31135090,14190,14190,14190,14190,0
|
|
20230802,152800,31135090,14190,14190,14190,14190,0
|
|
20230802,152700,31135090,14190,14190,14190,14190,0
|
|
20230802,152600,31135090,14190,14190,14190,14190,0
|
|
20230802,152500,31135090,14190,14190,14190,14190,0
|
|
20230802,152400,31135090,14190,14190,14190,14190,0
|
|
20230802,152300,31135090,14190,14190,14190,14190,0
|
|
20230802,152200,31135090,14190,14190,14190,14190,0
|
|
20230802,152100,31135090,14190,14190,14190,14190,0
|
|
20230802,152000,31135090,14190,14190,14190,14190,0
|
|
20230802,151900,31135090,14190,14190,14190,14190,27
|
|
20230802,151800,30751960,14190,14190,14190,14190,0
|
|
20230802,151700,30751960,14190,14190,14190,14190,0
|
|
20230802,151600,30751960,14190,14190,14190,14190,0
|
|
20230802,151500,30751960,14190,14190,14190,14190,0
|
|
20230802,151400,30751960,14190,14190,14190,14190,0
|
|
20230802,151300,30751960,14190,14190,14190,14190,0
|
|
20230802,151200,30751960,14190,14190,14190,14190,0
|
|
20230802,151100,30751960,14190,14190,14190,14190,0
|
|
20230802,151000,30751960,14190,14190,14190,14190,28
|
|
20230802,150900,30354640,14200,14200,14200,14200,0
|
|
20230802,150800,30354640,14200,14200,14200,14200,0
|
|
20230802,150700,30354640,14200,14200,14200,14200,0
|
|
20230802,150600,30354640,14200,14200,14200,14200,5
|
|
20230802,150500,30283640,14200,14200,14200,14200,0
|
|
20230802,150400,30283640,14200,14200,14200,14200,0
|
|
20230802,150300,30283640,14200,14200,14200,14200,0
|
|
20230802,150200,30283640,14200,14200,14200,14200,0
|
|
20230802,150100,30283640,14200,14200,14200,14200,50
|
|
20230802,150000,29573640,14200,14200,14200,14200,0
|
|
20230802,145900,29573640,14200,14200,14200,14200,0
|
|
20230802,145800,29573640,14200,14200,14200,14200,27
|
|
20230802,145700,29190240,14200,14200,14200,14200,20
|
|
20230802,145600,28906240,14210,14210,14210,14210,0
|
|
20230802,145500,28906240,14210,14210,14210,14210,0
|
|
20230802,145400,28906240,14210,14210,14210,14210,0
|
|
20230802,145300,28906240,14210,14210,14210,14210,0
|
|
20230802,145200,28906240,14210,14210,14210,14210,0
|
|
20230802,145100,28906240,14210,14210,14210,14210,0
|
|
20230802,145000,28906240,14210,14210,14210,14210,0
|
|
20230802,144900,28906240,14210,14210,14210,14210,0
|
|
20230802,144800,28906240,14210,14210,14210,14210,0
|
|
20230802,144700,28906240,14210,14210,14210,14210,0
|
|
20230802,144600,28906240,14210,14210,14210,14210,0
|
|
20230802,144500,28906240,14210,14210,14210,14210,0
|
|
20230802,144400,28906240,14210,14210,14210,14210,0
|
|
20230802,144300,28906240,14210,14210,14210,14210,0
|
|
20230802,144200,28906240,14210,14210,14210,14210,0
|
|
20230802,144100,28906240,14210,14210,14210,14210,0
|
|
20230802,144000,28906240,14210,14210,14210,14210,0
|
|
20230802,143900,28906240,14210,14210,14210,14210,0
|
|
20230802,143800,28906240,14210,14210,14210,14210,0
|
|
20230802,143700,28906240,14210,14210,14210,14210,0
|
|
20230802,143600,28906240,14210,14210,14210,14210,0
|
|
20230802,143500,28906240,14210,14210,14210,14210,0
|
|
20230802,143400,28906240,14210,14210,14210,14210,0
|
|
20230802,143300,28906240,14210,14210,14210,14210,0
|
|
20230802,143200,28906240,14210,14210,14210,14210,0
|
|
20230802,143100,28906240,14210,14210,14210,14210,4
|
|
20230802,143000,28849400,14210,14210,14210,14210,0
|
|
20230802,142900,28849400,14210,14210,14210,14210,0
|
|
20230802,142800,28849400,14210,14210,14210,14210,0
|
|
20230802,142700,28849400,14210,14210,14210,14210,0
|
|
20230802,142600,28849400,14210,14210,14210,14210,0
|
|
20230802,142500,28849400,14210,14210,14210,14210,0
|
|
20230802,142400,28849400,14210,14210,14210,14210,0
|
|
20230802,142300,28849400,14210,14210,14210,14210,0
|
|
20230802,142200,28849400,14210,14210,14210,14210,0
|
|
20230802,142100,28849400,14210,14210,14210,14210,0
|
|
20230802,142000,28849400,14210,14210,14210,14210,0
|
|
20230802,141900,28849400,14210,14210,14210,14210,0
|
|
20230802,141800,28849400,14210,14210,14210,14210,0
|
|
20230802,141700,28849400,14210,14210,14210,14210,0
|
|
20230802,141600,28849400,14210,14210,14210,14210,0
|
|
20230802,141500,28849400,14210,14210,14210,14210,0
|
|
20230802,141400,28849400,14210,14210,14210,14210,0
|
|
20230802,141300,28849400,14210,14210,14210,14210,0
|
|
20230802,141200,28849400,14210,14210,14210,14210,0
|
|
20230802,141100,28849400,14210,14210,14210,14210,0
|
|
20230802,141000,28849400,14210,14210,14210,14210,10
|
|
20230802,140900,28707300,14240,14240,14240,14240,0
|
|
20230802,140800,28707300,14240,14240,14240,14240,0
|
|
20230802,140700,28707300,14240,14240,14240,14240,0
|
|
20230802,140600,28707300,14240,14240,14240,14240,2
|
|
20230802,140500,28678820,14190,14190,14190,14190,0
|
|
20230802,140400,28678820,14190,14190,14190,14190,0
|
|
20230802,140300,28678820,14190,14190,14190,14190,0
|
|
20230802,140200,28678820,14190,14190,14190,14190,0
|
|
20230802,140100,28678820,14190,14190,14190,14190,0
|
|
20230802,140000,28678820,14190,14190,14190,14190,0
|
|
20230802,135900,28678820,14190,14190,14190,14190,0
|
|
20230802,135800,28678820,14190,14190,14190,14190,0
|
|
20230802,135700,28678820,14190,14190,14190,14190,0
|
|
20230802,135600,28678820,14190,14190,14190,14190,0
|
|
20230802,135500,28678820,14190,14190,14190,14190,0
|
|
20230802,135400,28678820,14190,14190,14190,14190,0
|
|
20230802,135300,28678820,14190,14190,14190,14190,0
|
|
20230802,135200,28678820,14190,14190,14190,14190,0
|
|
20230802,135100,28678820,14190,14190,14190,14190,0
|
|
20230802,135000,28678820,14190,14200,14200,14190,20
|
|
20230802,134900,28394840,14210,14210,14210,14210,0
|
|
20230802,134800,28394840,14210,14210,14210,14210,0
|
|
20230802,134700,28394840,14210,14210,14210,14210,0
|
|
20230802,134600,28394840,14210,14210,14210,14210,192
|
|
20230802,134500,25666520,14210,14210,14210,14210,40
|
|
20230802,134400,25098120,14220,14220,14220,14220,0
|
|
20230802,134300,25098120,14220,14220,14220,14220,0
|
|
20230802,134200,25098120,14220,14220,14220,14220,0
|
|
20230802,134100,25098120,14220,14220,14220,14220,80
|
|
20230802,134000,23960520,14220,14220,14220,14220,0
|
|
20230802,133900,23960520,14220,14220,14220,14220,0
|
|
20230802,133800,23960520,14220,14220,14220,14220,0
|
|
20230802,133700,23960520,14220,14220,14220,14220,0
|
|
20230802,133600,23960520,14220,14220,14220,14220,0
|
|
20230802,133500,23960520,14220,14220,14220,14220,0
|
|
20230802,133400,23960520,14220,14220,14220,14220,20
|
|
20230802,133300,23676120,14320,14320,14320,14320,8
|
|
20230802,133200,23561560,14320,14320,14320,14320,0
|
|
20230802,133100,23561560,14320,14320,14320,14320,0
|
|
20230802,133000,23561560,14320,14320,14320,14320,0
|
|
20230802,132900,23561560,14320,14320,14320,14320,0
|
|
20230802,132800,23561560,14320,14320,14320,14320,0
|
|
20230802,132700,23561560,14320,14320,14320,14320,8
|
|
20230802,132600,23447000,14320,14320,14320,14320,0
|
|
20230802,132500,23447000,14320,14320,14320,14320,0
|
|
20230802,132400,23447000,14320,14320,14320,14320,0
|
|
20230802,132300,23447000,14320,14320,14320,14320,0
|
|
20230802,132200,23447000,14320,14320,14320,14320,0
|
|
20230802,132100,23447000,14320,14320,14320,14320,0
|
|
20230802,132000,23447000,14320,14320,14320,14320,0
|
|
20230802,131900,23447000,14320,14320,14320,14320,0
|
|
20230802,131800,23447000,14320,14320,14320,14320,0
|
|
20230802,131700,23447000,14320,14320,14320,14320,0
|
|
20230802,131600,23447000,14320,14320,14320,14320,0
|
|
20230802,131500,23447000,14320,14320,14320,14320,0
|
|
20230802,131400,23447000,14320,14320,14320,14320,0
|
|
20230802,131300,23447000,14320,14320,14320,14320,0
|
|
20230802,131200,23447000,14320,14320,14320,14320,0
|
|
20230802,131100,23447000,14320,14320,14320,14320,0
|
|
20230802,131000,23447000,14320,14320,14320,14320,0
|
|
20230802,130900,23447000,14320,14320,14320,14320,0
|
|
20230802,130800,23447000,14320,14320,14320,14320,0
|
|
20230802,130700,23447000,14320,14320,14320,14320,0
|
|
20230802,130600,23447000,14320,14320,14320,14320,0
|
|
20230802,130500,23447000,14320,14320,14320,14320,0
|
|
20230802,130400,23447000,14320,14320,14320,14320,0
|
|
20230802,130300,23447000,14320,14320,14320,14320,0
|
|
20230802,130200,23447000,14320,14320,14320,14320,0
|
|
20230802,130100,23447000,14320,14320,14320,14320,0
|
|
20230802,130000,23447000,14320,14320,14320,14320,0
|
|
20230802,125900,23447000,14320,14320,14320,14320,0
|
|
20230802,125800,23447000,14320,14320,14320,14320,0
|
|
20230802,125700,23447000,14320,14320,14320,14320,0
|
|
20230802,125600,23447000,14320,14320,14320,14320,0
|
|
20230802,125500,23447000,14320,14320,14320,14320,0
|
|
20230802,125400,23447000,14320,14320,14320,14320,0
|
|
20230802,125300,23447000,14320,14320,14320,14320,0
|
|
20230802,125200,23447000,14320,14320,14320,14320,0
|
|
20230802,125100,23447000,14320,14320,14320,14320,1
|
|
20230802,125000,23432680,14210,14210,14210,14210,0
|
|
20230802,124900,23432680,14210,14210,14210,14210,0
|
|
20230802,124800,23432680,14210,14210,14210,14210,0
|
|
20230802,124700,23432680,14210,14210,14210,14210,0
|
|
20230802,124600,23432680,14210,14210,14210,14210,0
|
|
20230802,124500,23432680,14210,14210,14210,14210,0
|
|
20230802,124400,23432680,14210,14210,14210,14210,0
|
|
20230802,124300,23432680,14210,14210,14210,14210,0
|
|
20230802,124200,23432680,14210,14210,14210,14210,0
|
|
20230802,124100,23432680,14210,14210,14210,14210,0
|
|
20230802,124000,23432680,14210,14210,14210,14210,0
|
|
20230802,123900,23432680,14210,14210,14210,14210,0
|
|
20230802,123800,23432680,14210,14210,14210,14210,0
|
|
20230802,123700,23432680,14210,14210,14210,14210,0
|
|
20230802,123600,23432680,14210,14210,14210,14210,0
|
|
20230802,123500,23432680,14210,14210,14210,14210,0
|
|
20230802,123400,23432680,14210,14210,14210,14210,0
|
|
20230802,123300,23432680,14210,14210,14210,14210,0
|
|
20230802,123200,23432680,14210,14210,14210,14210,0
|
|
20230802,123100,23432680,14210,14210,14210,14210,0
|
|
20230802,123000,23432680,14210,14210,14210,14210,0
|
|
20230802,122900,23432680,14210,14210,14210,14210,0
|
|
20230802,122800,23432680,14210,14210,14210,14210,0
|
|
20230802,122700,23432680,14210,14210,14210,14210,0
|
|
20230802,122600,23432680,14210,14210,14210,14210,0
|
|
20230802,122500,23432680,14210,14210,14210,14210,0
|
|
20230802,122400,23432680,14210,14210,14210,14210,0
|
|
20230802,122300,23432680,14210,14210,14210,14210,0
|
|
20230802,122200,23432680,14210,14210,14210,14210,0
|
|
20230802,122100,23432680,14210,14210,14210,14210,0
|
|
20230802,122000,23432680,14210,14210,14210,14210,0
|
|
20230802,121900,23432680,14210,14210,14210,14210,0
|
|
20230802,121800,23432680,14210,14210,14210,14210,0
|
|
20230802,121700,23432680,14210,14210,14210,14210,0
|
|
20230802,121600,23432680,14210,14210,14210,14210,0
|
|
20230802,121500,23432680,14210,14210,14210,14210,0
|
|
20230802,121400,23432680,14210,14210,14210,14210,0
|
|
20230802,121300,23432680,14210,14210,14210,14210,0
|
|
20230802,121200,23432680,14210,14210,14210,14210,0
|
|
20230802,121100,23432680,14210,14210,14210,14210,0
|
|
20230802,121000,23432680,14210,14210,14210,14210,0
|
|
20230802,120900,23432680,14210,14210,14210,14210,0
|
|
20230802,120800,23432680,14210,14210,14210,14210,0
|
|
20230802,120700,23432680,14210,14210,14210,14210,0
|
|
20230802,120600,23432680,14210,14210,14210,14210,0
|
|
20230802,120500,23432680,14210,14210,14210,14210,0
|
|
20230802,120400,23432680,14210,14210,14210,14210,10
|
|
20230802,120300,23290580,14300,14300,14300,14300,0
|
|
20230802,120200,23290580,14300,14300,14300,14300,0
|
|
20230802,120100,23290580,14300,14300,14300,14300,0
|
|
20230802,120000,23290580,14300,14300,14300,14300,0
|
|
20230802,115900,23290580,14300,14300,14300,14300,0
|
|
20230802,115800,23290580,14300,14300,14300,14300,0
|
|
20230802,115700,23290580,14300,14300,14300,14300,0
|
|
20230802,115600,23290580,14300,14300,14300,14300,0
|
|
20230802,115500,23290580,14300,14230,14300,14230,10
|
|
20230802,115400,23147720,14210,14210,14210,14210,0
|
|
20230802,115300,23147720,14210,14210,14210,14210,100
|
|
20230802,115200,21726720,14210,14210,14210,14210,0
|
|
20230802,115100,21726720,14210,14210,14210,14210,0
|
|
20230802,115000,21726720,14210,14210,14210,14210,0
|
|
20230802,114900,21726720,14210,14210,14210,14210,0
|
|
20230802,114800,21726720,14210,14210,14210,14210,2
|
|
20230802,114700,21698300,14300,14300,14300,14300,0
|
|
20230802,114600,21698300,14300,14300,14300,14300,0
|
|
20230802,114500,21698300,14300,14300,14300,14300,0
|
|
20230802,114400,21698300,14300,14300,14300,14300,0
|
|
20230802,114300,21698300,14300,14300,14300,14300,0
|
|
20230802,114200,21698300,14300,14300,14300,14300,0
|
|
20230802,114100,21698300,14300,14300,14300,14300,0
|
|
20230802,114000,21698300,14300,14300,14300,14300,0
|
|
20230802,113900,21698300,14300,14300,14300,14300,0
|
|
20230802,113800,21698300,14300,14300,14300,14300,0
|
|
20230802,113700,21698300,14300,14300,14300,14300,0
|
|
20230802,113600,21698300,14300,14300,14300,14300,0
|
|
20230802,113500,21698300,14300,14300,14300,14300,0
|
|
20230802,113400,21698300,14300,14300,14300,14300,0
|
|
20230802,113300,21698300,14300,14300,14300,14300,0
|
|
20230802,113200,21698300,14300,14300,14300,14300,0
|
|
20230802,113100,21698300,14300,14300,14300,14300,0
|
|
20230802,113000,21698300,14300,14300,14300,14300,0
|
|
20230802,112900,21698300,14300,14300,14300,14300,1
|
|
20230802,112800,21684000,14210,14210,14210,14210,0
|
|
20230802,112700,21684000,14210,14210,14210,14210,0
|
|
20230802,112600,21684000,14210,14210,14210,14210,0
|
|
20230802,112500,21684000,14210,14210,14210,14210,0
|
|
20230802,112400,21684000,14210,14210,14210,14210,0
|
|
20230802,112300,21684000,14210,14210,14210,14210,0
|
|
20230802,112200,21684000,14210,14210,14210,14210,0
|
|
20230802,112100,21684000,14210,14210,14210,14210,0
|
|
20230802,112000,21684000,14210,14210,14210,14210,0
|
|
20230802,111900,21684000,14210,14210,14210,14210,0
|
|
20230802,111800,21684000,14210,14210,14210,14210,0
|
|
20230802,111700,21684000,14210,14210,14210,14210,0
|
|
20230802,111600,21684000,14210,14210,14210,14210,0
|
|
20230802,111500,21684000,14210,14210,14210,14210,0
|
|
20230802,111400,21684000,14210,14210,14210,14210,0
|
|
20230802,111300,21684000,14210,14210,14210,14210,0
|
|
20230802,111200,21684000,14210,14210,14210,14210,0
|
|
20230802,111100,21684000,14210,14210,14210,14210,0
|
|
20230802,111000,21684000,14210,14210,14210,14210,0
|
|
20230802,110900,21684000,14210,14210,14210,14210,0
|
|
20230802,110800,21684000,14210,14210,14210,14210,8
|
|
20230802,110700,21570320,14210,14210,14210,14210,0
|
|
20230802,110600,21570320,14210,14210,14210,14210,0
|
|
20230802,110500,21570320,14210,14210,14210,14210,0
|
|
20230802,110400,21570320,14210,14210,14210,14210,0
|
|
20230802,110300,21570320,14210,14210,14210,14210,0
|
|
20230802,110200,21570320,14210,14210,14210,14210,0
|
|
20230802,110100,21570320,14210,14210,14210,14210,1
|
|
20230802,110000,21556110,14210,14210,14210,14210,19
|
|
20230802,105900,21286120,14210,14210,14210,14210,0
|
|
20230802,105800,21286120,14210,14210,14210,14210,0
|
|
20230802,105700,21286120,14210,14210,14210,14210,0
|
|
20230802,105600,21286120,14210,14210,14210,14210,0
|
|
20230802,105500,21286120,14210,14210,14210,14210,0
|
|
20230802,105400,21286120,14210,14210,14210,14210,0
|
|
20230802,105300,21286120,14210,14210,14210,14210,0
|
|
20230802,105200,21286120,14210,14210,14210,14210,0
|
|
20230802,105100,21286120,14210,14210,14210,14210,0
|
|
20230802,105000,21286120,14210,14210,14210,14210,0
|
|
20230802,104900,21286120,14210,14210,14210,14210,0
|
|
20230802,104800,21286120,14210,14210,14210,14210,0
|
|
20230802,104700,21286120,14210,14210,14210,14210,0
|
|
20230802,104600,21286120,14210,14210,14210,14210,0
|
|
20230802,104500,21286120,14210,14210,14210,14210,0
|
|
20230802,104400,21286120,14210,14210,14210,14210,0
|
|
20230802,104300,21286120,14210,14210,14210,14210,12
|
|
20230802,104200,21115600,14210,14210,14210,14210,0
|
|
20230802,104100,21115600,14210,14210,14210,14210,0
|
|
20230802,104000,21115600,14210,14210,14210,14210,0
|
|
20230802,103900,21115600,14210,14230,14230,14210,21
|
|
20230802,103800,20817070,14250,14250,14250,14250,0
|
|
20230802,103700,20817070,14250,14250,14250,14250,317
|
|
20230802,103600,16299820,14250,14250,14250,14250,0
|
|
20230802,103500,16299820,14250,14250,14250,14250,0
|
|
20230802,103400,16299820,14250,14250,14250,14250,0
|
|
20230802,103300,16299820,14250,14250,14250,14250,0
|
|
20230802,103200,16299820,14250,14250,14250,14250,0
|
|
20230802,103100,16299820,14250,14250,14250,14250,0
|
|
20230802,103000,16299820,14250,14250,14250,14250,0
|
|
20230802,102900,16299820,14250,14250,14250,14250,0
|
|
20230802,102800,16299820,14250,14250,14250,14250,0
|
|
20230802,102700,16299820,14250,14250,14250,14250,0
|
|
20230802,102600,16299820,14250,14250,14250,14250,0
|
|
20230802,102500,16299820,14250,14250,14250,14250,0
|
|
20230802,102400,16299820,14250,14250,14250,14250,107
|
|
20230802,102300,14775070,14270,14270,14270,14260,111
|
|
20230802,102200,13191180,14330,14330,14330,14330,0
|
|
20230802,102100,13191180,14330,14330,14330,14330,1
|
|
20230802,102000,13176850,14300,14300,14300,14300,0
|
|
20230802,101900,13176850,14300,14300,14300,14300,0
|
|
20230802,101800,13176850,14300,14300,14300,14300,0
|
|
20230802,101700,13176850,14300,14300,14300,14300,0
|
|
20230802,101600,13176850,14300,14300,14300,14300,0
|
|
20230802,101500,13176850,14300,14300,14300,14300,0
|
|
20230802,101400,13176850,14300,14300,14300,14300,0
|
|
20230802,101300,13176850,14300,14300,14300,14300,0
|
|
20230802,101200,13176850,14300,14300,14300,14300,0
|
|
20230802,101100,13176850,14300,14300,14300,14300,0
|
|
20230802,101000,13176850,14300,14300,14300,14300,0
|
|
20230802,100900,13176850,14300,14300,14300,14300,0
|
|
20230802,100800,13176850,14300,14300,14300,14300,0
|
|
20230802,100700,13176850,14300,14300,14300,14300,0
|
|
20230802,100600,13176850,14300,14300,14300,14300,0
|
|
20230802,100500,13176850,14300,14300,14300,14300,0
|
|
20230802,100400,13176850,14300,14300,14300,14300,0
|
|
20230802,100300,13176850,14300,14300,14300,14300,0
|
|
20230802,100200,13176850,14300,14280,14300,14280,32
|
|
20230802,100100,12719860,14290,14290,14290,14290,24
|
|
20230802,100000,12376900,14400,14400,14400,14400,0
|
|
20230802,095900,12376900,14400,14400,14400,14400,0
|
|
20230802,095800,12376900,14400,14400,14400,14400,0
|
|
20230802,095700,12376900,14400,14400,14400,14400,0
|
|
20230802,095600,12376900,14400,14400,14400,14400,0
|
|
20230802,095500,12376900,14400,14300,14400,14300,2
|
|
20230802,095400,12348200,14290,14290,14290,14290,40
|
|
20230802,095300,11776600,14470,14470,14470,14470,0
|
|
20230802,095200,11776600,14470,14470,14470,14470,0
|
|
20230802,095100,11776600,14470,14470,14470,14470,0
|
|
20230802,095000,11776600,14470,14470,14470,14470,0
|
|
20230802,094900,11776600,14470,14470,14470,14470,0
|
|
20230802,094800,11776600,14470,14470,14470,14470,0
|
|
20230802,094700,11776600,14470,14470,14470,14470,2
|
|
20230802,094600,11747660,14290,14290,14290,14290,0
|
|
20230802,094500,11747660,14290,14290,14290,14290,0
|
|
20230802,094400,11747660,14290,14290,14290,14290,0
|
|
20230802,094300,11747660,14290,14290,14290,14290,0
|
|
20230802,094200,11747660,14290,14290,14290,14290,0
|
|
20230802,094100,11747660,14290,14290,14290,14290,0
|
|
20230802,094000,11747660,14290,14290,14290,14290,29
|
|
20230802,093900,11333250,14250,14250,14250,14250,0
|
|
20230802,093800,11333250,14250,14250,14250,14250,0
|
|
20230802,093700,11333250,14250,14250,14250,14250,0
|
|
20230802,093600,11333250,14250,14250,14250,14250,0
|
|
20230802,093500,11333250,14250,14250,14250,14250,0
|
|
20230802,093400,11333250,14250,14470,14480,14250,148
|
|
20230802,093300,9216540,14400,14400,14400,14400,94
|
|
20230802,093200,7862940,14320,14320,14320,14320,0
|
|
20230802,093100,7862940,14320,14320,14320,14320,2
|
|
20230802,093000,7834300,14320,14330,14330,14320,150
|
|
20230802,092900,5685800,14320,14320,14320,14320,200
|
|
20230802,092800,2821800,14320,14320,14320,14320,0
|
|
20230802,092700,2821800,14320,14320,14320,14320,0
|
|
20230802,092600,2821800,14320,14320,14320,14320,0
|
|
20230802,092500,2821800,14320,14320,14320,14320,98
|
|
20230802,092400,1418440,14300,14300,14300,14300,0
|
|
20230802,092300,1418440,14300,14300,14300,14300,3
|
|
20230802,092200,1375540,14300,14300,14300,14300,29
|
|
20230802,092100,960840,14400,14400,14400,14400,0
|
|
20230802,092000,960840,14400,14400,14400,14400,0
|
|
20230802,091900,960840,14400,14400,14400,14400,20
|
|
20230802,091800,672840,14400,14400,14400,14400,0
|
|
20230802,091700,672840,14400,14400,14400,14400,0
|
|
20230802,091600,672840,14400,14400,14400,14400,0
|
|
20230802,091500,672840,14400,14400,14400,14400,0
|
|
20230802,091400,672840,14400,14400,14400,14400,0
|
|
20230802,091300,672840,14400,14400,14400,14400,0
|
|
20230802,091200,672840,14400,14400,14400,14400,0
|
|
20230802,091100,672840,14400,14400,14400,14400,0
|
|
20230802,091000,672840,14400,14400,14400,14400,0
|
|
20230802,090900,672840,14400,14400,14400,14400,1
|
|
20230802,090800,658440,14400,14400,14400,14400,0
|
|
20230802,090700,658440,14400,14400,14400,14400,2
|
|
20230802,090600,629640,14310,14310,14310,14310,0
|
|
20230802,090500,629640,14310,14310,14310,14310,0
|
|
20230802,090400,629640,14310,14310,14310,14310,0
|
|
20230802,090300,629640,14310,14310,14310,14310,35
|
|
20230802,090200,128790,14310,14310,14310,14310,0
|
|
20230802,090100,128790,14310,14310,14310,14310,4
|
|
20230802,090000,71550,14310,14310,14310,14310,5
|