587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184400,48062130,8400,8400,8400,8400,10
|
|
20230814,184300,48062130,8400,8400,8400,8400,0
|
|
20230814,184200,48062130,8400,8400,8400,8400,0
|
|
20230814,184100,48062130,8400,8400,8400,8400,0
|
|
20230814,184000,48062130,8400,8400,8400,8400,0
|
|
20230814,183900,48062130,8400,8400,8400,8400,0
|
|
20230814,183800,48062130,8400,8400,8400,8400,0
|
|
20230814,183700,48062130,8400,8400,8400,8400,0
|
|
20230814,183600,48062130,8400,8400,8400,8400,0
|
|
20230814,183500,48062130,8400,8400,8400,8400,0
|
|
20230814,183400,48062130,8400,8400,8400,8400,0
|
|
20230814,183300,48062130,8400,8400,8400,8400,0
|
|
20230814,183200,48062130,8400,8400,8400,8400,0
|
|
20230814,183100,48062130,8400,8400,8400,8400,0
|
|
20230814,183000,48062130,8400,8400,8400,8400,0
|
|
20230814,182900,48062130,8400,8400,8400,8400,0
|
|
20230814,182800,48062130,8400,8400,8400,8400,0
|
|
20230814,182700,48062130,8400,8400,8400,8400,0
|
|
20230814,182600,48062130,8400,8400,8400,8400,0
|
|
20230814,182500,48062130,8400,8400,8400,8400,0
|
|
20230814,182400,48062130,8400,8400,8400,8400,0
|
|
20230814,182300,48062130,8400,8400,8400,8400,0
|
|
20230814,182200,48062130,8400,8400,8400,8400,0
|
|
20230814,182100,48062130,8400,8400,8400,8400,0
|
|
20230814,182000,48062130,8400,8400,8400,8400,0
|
|
20230814,181900,48062130,8400,8400,8400,8400,0
|
|
20230814,181800,48062130,8400,8400,8400,8400,0
|
|
20230814,181700,48062130,8400,8400,8400,8400,0
|
|
20230814,181600,48062130,8400,8400,8400,8400,0
|
|
20230814,181500,48062130,8400,8400,8400,8400,0
|
|
20230814,181400,48062130,8400,8400,8400,8400,10
|
|
20230814,181300,48062130,8400,8400,8400,8400,0
|
|
20230814,181200,48062130,8400,8400,8400,8400,0
|
|
20230814,181100,48062130,8400,8400,8400,8400,0
|
|
20230814,181000,48062130,8400,8400,8400,8400,0
|
|
20230814,180900,48062130,8400,8400,8400,8400,0
|
|
20230814,180800,48062130,8400,8400,8400,8400,0
|
|
20230814,180700,48062130,8400,8400,8400,8400,0
|
|
20230814,180600,48062130,8400,8400,8400,8400,0
|
|
20230814,180500,48062130,8400,8400,8400,8400,0
|
|
20230814,180400,48062130,8400,8400,8400,8400,0
|
|
20230814,180300,48062130,8400,8400,8400,8400,0
|
|
20230814,180200,48062130,8400,8400,8400,8400,0
|
|
20230814,180100,48062130,8400,8400,8400,8400,0
|
|
20230814,180000,48062130,8400,8400,8400,8400,0
|
|
20230814,175900,48062130,8400,8400,8400,8400,0
|
|
20230814,175800,48062130,8400,8400,8400,8400,0
|
|
20230814,175700,48062130,8400,8400,8400,8400,0
|
|
20230814,175600,48062130,8400,8400,8400,8400,0
|
|
20230814,175500,48062130,8400,8400,8400,8400,0
|
|
20230814,175400,48062130,8400,8400,8400,8400,0
|
|
20230814,175300,48062130,8400,8400,8400,8400,0
|
|
20230814,175200,48062130,8400,8400,8400,8400,0
|
|
20230814,175100,48062130,8400,8400,8400,8400,0
|
|
20230814,175000,48062130,8400,8400,8400,8400,0
|
|
20230814,174900,48062130,8400,8400,8400,8400,0
|
|
20230814,174800,48062130,8400,8400,8400,8400,0
|
|
20230814,174700,48062130,8400,8400,8400,8400,0
|
|
20230814,174600,48062130,8400,8400,8400,8400,0
|
|
20230814,174500,48062130,8400,8400,8400,8400,0
|
|
20230814,174400,48062130,8400,8400,8400,8400,10
|
|
20230814,174300,48062130,8400,8400,8400,8400,0
|
|
20230814,174200,48062130,8400,8400,8400,8400,0
|
|
20230814,174100,48062130,8400,8400,8400,8400,0
|
|
20230814,174000,48062130,8400,8400,8400,8400,0
|
|
20230814,173900,48062130,8400,8400,8400,8400,0
|
|
20230814,173800,48062130,8400,8400,8400,8400,0
|
|
20230814,173700,48062130,8400,8400,8400,8400,0
|
|
20230814,173600,48062130,8400,8400,8400,8400,0
|
|
20230814,173500,48062130,8400,8400,8400,8400,0
|
|
20230814,173400,48062130,8400,8400,8400,8400,0
|
|
20230814,173300,48062130,8400,8400,8400,8400,0
|
|
20230814,173200,48062130,8400,8400,8400,8400,0
|
|
20230814,173100,48062130,8400,8400,8400,8400,0
|
|
20230814,173000,48062130,8400,8400,8400,8400,0
|
|
20230814,172900,48062130,8400,8400,8400,8400,0
|
|
20230814,172800,48062130,8400,8400,8400,8400,0
|
|
20230814,172700,48062130,8400,8400,8400,8400,0
|
|
20230814,172600,48062130,8400,8400,8400,8400,0
|
|
20230814,172500,48062130,8400,8400,8400,8400,0
|
|
20230814,172400,48062130,8400,8400,8400,8400,0
|
|
20230814,172300,48062130,8400,8400,8400,8400,0
|
|
20230814,172200,48062130,8400,8400,8400,8400,0
|
|
20230814,172100,48062130,8400,8400,8400,8400,0
|
|
20230814,172000,48062130,8400,8400,8400,8400,0
|
|
20230814,171900,48062130,8400,8400,8400,8400,0
|
|
20230814,171800,48062130,8400,8400,8400,8400,0
|
|
20230814,171700,48062130,8400,8400,8400,8400,0
|
|
20230814,171600,48062130,8400,8400,8400,8400,0
|
|
20230814,171500,48062130,8400,8400,8400,8400,0
|
|
20230814,171400,48062130,8400,8400,8400,8400,10
|
|
20230814,171300,48062130,8400,8400,8400,8400,0
|
|
20230814,171200,48062130,8400,8400,8400,8400,0
|
|
20230814,171100,48062130,8400,8400,8400,8400,0
|
|
20230814,171000,48062130,8400,8400,8400,8400,0
|
|
20230814,170900,48062130,8400,8400,8400,8400,0
|
|
20230814,170800,48062130,8400,8400,8400,8400,0
|
|
20230814,170700,48062130,8400,8400,8400,8400,0
|
|
20230814,170600,48062130,8400,8400,8400,8400,0
|
|
20230814,170500,48062130,8400,8400,8400,8400,0
|
|
20230814,170400,48062130,8400,8400,8400,8400,0
|
|
20230814,170300,48062130,8400,8400,8400,8400,0
|
|
20230814,170200,48062130,8400,8400,8400,8400,0
|
|
20230814,170100,48062130,8400,8400,8400,8400,0
|
|
20230814,170000,48062130,8400,8400,8400,8400,0
|
|
20230814,165900,48062130,8400,8400,8400,8400,0
|
|
20230814,165800,48062130,8400,8400,8400,8400,0
|
|
20230814,165700,48062130,8400,8400,8400,8400,0
|
|
20230814,165600,48062130,8400,8400,8400,8400,0
|
|
20230814,165500,48062130,8400,8400,8400,8400,0
|
|
20230814,165400,48062130,8400,8400,8400,8400,0
|
|
20230814,165300,48062130,8400,8400,8400,8400,0
|
|
20230814,165200,48062130,8400,8400,8400,8400,0
|
|
20230814,165100,48062130,8400,8400,8400,8400,0
|
|
20230814,165000,48062130,8400,8400,8400,8400,0
|
|
20230814,164900,48062130,8400,8400,8400,8400,0
|
|
20230814,164800,48062130,8400,8400,8400,8400,0
|
|
20230814,164700,48062130,8400,8400,8400,8400,0
|
|
20230814,164600,48062130,8400,8400,8400,8400,0
|
|
20230814,164500,48062130,8400,8400,8400,8400,0
|
|
20230814,164400,48062130,8400,8400,8400,8400,10
|
|
20230814,164300,48062130,8400,8400,8400,8400,0
|
|
20230814,164200,48062130,8400,8400,8400,8400,0
|
|
20230814,164100,48062130,8400,8400,8400,8400,0
|
|
20230814,164000,48062130,8400,8400,8400,8400,0
|
|
20230814,163900,48062130,8400,8400,8400,8400,0
|
|
20230814,163800,48062130,8400,8400,8400,8400,0
|
|
20230814,163700,48062130,8400,8400,8400,8400,0
|
|
20230814,163600,48062130,8400,8400,8400,8400,0
|
|
20230814,163500,48062130,8400,8400,8400,8400,0
|
|
20230814,163400,48062130,8400,8400,8400,8400,0
|
|
20230814,163300,48062130,8400,8400,8400,8400,0
|
|
20230814,163200,48062130,8400,8400,8400,8400,0
|
|
20230814,163100,48062130,8400,8400,8400,8400,0
|
|
20230814,163000,48062130,8400,8400,8400,8400,0
|
|
20230814,162900,48062130,8400,8400,8400,8400,0
|
|
20230814,162800,48062130,8400,8400,8400,8400,0
|
|
20230814,162700,48062130,8400,8400,8400,8400,0
|
|
20230814,162600,48062130,8400,8400,8400,8400,0
|
|
20230814,162500,48062130,8400,8400,8400,8400,0
|
|
20230814,162400,48062130,8400,8400,8400,8400,0
|
|
20230814,162300,48062130,8400,8400,8400,8400,0
|
|
20230814,162200,48062130,8400,8400,8400,8400,0
|
|
20230814,162100,48062130,8400,8400,8400,8400,0
|
|
20230814,162000,48062130,8400,8400,8400,8400,0
|
|
20230814,161900,48062130,8400,8400,8400,8400,0
|
|
20230814,161800,48062130,8400,8400,8400,8400,0
|
|
20230814,161700,48062130,8400,8400,8400,8400,0
|
|
20230814,161600,48062130,8400,8400,8400,8400,0
|
|
20230814,161500,48062130,8400,8400,8400,8400,0
|
|
20230814,161400,48062130,8400,8400,8400,8400,10
|
|
20230814,161300,48062130,8400,8400,8400,8400,0
|
|
20230814,161200,48062130,8400,8400,8400,8400,0
|
|
20230814,161100,48062130,8400,8400,8400,8400,0
|
|
20230814,161000,48062130,8400,8400,8400,8400,0
|
|
20230814,160900,48062130,8400,8400,8400,8400,0
|
|
20230814,160800,48062130,8400,8400,8400,8400,0
|
|
20230814,160700,48062130,8400,8400,8400,8400,0
|
|
20230814,160600,48062130,8400,8400,8400,8400,0
|
|
20230814,160500,48062130,8400,8400,8400,8400,0
|
|
20230814,160400,48062130,8400,8400,8400,8400,0
|
|
20230814,160300,48062130,8400,8400,8400,8400,0
|
|
20230814,160200,48062130,8400,8400,8400,8400,0
|
|
20230814,160100,48062130,8400,8400,8400,8400,0
|
|
20230814,160000,48062130,8400,8400,8400,8400,0
|
|
20230814,155900,48062130,8400,8400,8400,8400,0
|
|
20230814,155800,48062130,8400,8400,8400,8400,0
|
|
20230814,155700,48062130,8400,8400,8400,8400,0
|
|
20230814,155600,48062130,8400,8400,8400,8400,0
|
|
20230814,155500,48062130,8400,8400,8400,8400,0
|
|
20230814,155400,48062130,8400,8400,8400,8400,0
|
|
20230814,155300,48062130,8400,8400,8400,8400,0
|
|
20230814,155200,48062130,8400,8400,8400,8400,0
|
|
20230814,155100,48062130,8400,8400,8400,8400,0
|
|
20230814,155000,48062130,8400,8400,8400,8400,0
|
|
20230814,154900,48062130,8400,8400,8400,8400,0
|
|
20230814,154800,48062130,8400,8400,8400,8400,0
|
|
20230814,154700,48062130,8400,8400,8400,8400,0
|
|
20230814,154600,48062130,8400,8400,8400,8400,0
|
|
20230814,154500,48062130,8400,8400,8400,8400,0
|
|
20230814,154400,48062130,8400,8400,8400,8400,10
|
|
20230814,154300,48062130,8400,8400,8400,8400,0
|
|
20230814,154200,48062130,8400,8400,8400,8400,0
|
|
20230814,154100,48062130,8400,8400,8400,8400,0
|
|
20230814,154000,48062130,8400,8400,8400,8400,0
|
|
20230814,153900,48062130,8400,8400,8400,8400,0
|
|
20230814,153800,48062130,8400,8400,8400,8400,0
|
|
20230814,153700,48062130,8400,8400,8400,8400,0
|
|
20230814,153600,48062130,8400,8400,8400,8400,0
|
|
20230814,153500,48062130,8400,8400,8400,8400,0
|
|
20230814,153400,48062130,8400,8400,8400,8400,0
|
|
20230814,153300,48062130,8400,8400,8400,8400,0
|
|
20230814,153200,48062130,8400,8400,8400,8400,0
|
|
20230814,153100,48062130,8400,8400,8400,8400,0
|
|
20230814,153000,48062130,8400,8400,8400,8400,10
|
|
20230814,152900,47978130,8450,8450,8450,8450,0
|
|
20230814,152800,47978130,8450,8450,8450,8450,0
|
|
20230814,152700,47978130,8450,8450,8450,8450,0
|
|
20230814,152600,47978130,8450,8450,8450,8450,0
|
|
20230814,152500,47978130,8450,8450,8450,8450,0
|
|
20230814,152400,47978130,8450,8450,8450,8450,0
|
|
20230814,152300,47978130,8450,8450,8450,8450,0
|
|
20230814,152200,47978130,8450,8450,8450,8450,0
|
|
20230814,152100,47978130,8450,8450,8450,8450,0
|
|
20230814,152000,47978130,8450,8450,8450,8450,0
|
|
20230814,151900,47978130,8450,8450,8450,8450,0
|
|
20230814,151800,47978130,8450,8450,8450,8450,0
|
|
20230814,151700,47978130,8450,8450,8450,8450,0
|
|
20230814,151600,47978130,8450,8450,8450,8450,0
|
|
20230814,151500,47978130,8450,8450,8450,8450,0
|
|
20230814,151400,47978130,8450,8450,8450,8450,0
|
|
20230814,151300,47978130,8450,8450,8450,8450,0
|
|
20230814,151200,47978130,8450,8450,8450,8450,0
|
|
20230814,151100,47978130,8450,8450,8450,8450,0
|
|
20230814,151000,47978130,8450,8450,8450,8450,29
|
|
20230814,150900,47733080,8410,8410,8410,8410,7
|
|
20230814,150800,47674210,8410,8410,8410,8410,0
|
|
20230814,150700,47674210,8410,8410,8410,8410,0
|
|
20230814,150600,47674210,8410,8410,8410,8410,0
|
|
20230814,150500,47674210,8410,8410,8410,8410,0
|
|
20230814,150400,47674210,8410,8410,8410,8410,0
|
|
20230814,150300,47674210,8410,8410,8410,8410,0
|
|
20230814,150200,47674210,8410,8410,8410,8410,0
|
|
20230814,150100,47674210,8410,8410,8410,8410,0
|
|
20230814,150000,47674210,8410,8410,8410,8410,0
|
|
20230814,145900,47674210,8410,8410,8410,8410,0
|
|
20230814,145800,47674210,8410,8410,8410,8410,15
|
|
20230814,145700,47548060,8400,8400,8400,8400,0
|
|
20230814,145600,47548060,8400,8400,8400,8400,0
|
|
20230814,145500,47548060,8400,8400,8400,8400,0
|
|
20230814,145400,47548060,8400,8400,8400,8400,0
|
|
20230814,145300,47548060,8400,8400,8400,8400,0
|
|
20230814,145200,47548060,8400,8400,8400,8400,2
|
|
20230814,145100,47531260,8390,8390,8390,8390,0
|
|
20230814,145000,47531260,8390,8390,8390,8390,0
|
|
20230814,144900,47531260,8390,8390,8390,8390,0
|
|
20230814,144800,47531260,8390,8390,8390,8390,11
|
|
20230814,144700,47438970,8410,8410,8410,8410,0
|
|
20230814,144600,47438970,8410,8410,8410,8410,0
|
|
20230814,144500,47438970,8410,8410,8410,8410,0
|
|
20230814,144400,47438970,8410,8410,8410,8410,0
|
|
20230814,144300,47438970,8410,8410,8410,8410,0
|
|
20230814,144200,47438970,8410,8410,8410,8410,0
|
|
20230814,144100,47438970,8410,8410,8410,8410,0
|
|
20230814,144000,47438970,8410,8410,8410,8410,0
|
|
20230814,143900,47438970,8410,8410,8410,8410,0
|
|
20230814,143800,47438970,8410,8410,8410,8410,0
|
|
20230814,143700,47438970,8410,8410,8410,8410,20
|
|
20230814,143600,47270770,8410,8410,8410,8410,0
|
|
20230814,143500,47270770,8410,8410,8410,8410,0
|
|
20230814,143400,47270770,8410,8410,8410,8410,0
|
|
20230814,143300,47270770,8410,8410,8410,8410,0
|
|
20230814,143200,47270770,8410,8410,8410,8410,0
|
|
20230814,143100,47270770,8410,8410,8410,8410,0
|
|
20230814,143000,47270770,8410,8410,8410,8410,0
|
|
20230814,142900,47270770,8410,8410,8410,8410,0
|
|
20230814,142800,47270770,8410,8410,8410,8410,0
|
|
20230814,142700,47270770,8410,8410,8410,8410,0
|
|
20230814,142600,47270770,8410,8410,8410,8410,42
|
|
20230814,142500,46917550,8400,8400,8400,8400,0
|
|
20230814,142400,46917550,8400,8400,8400,8400,0
|
|
20230814,142300,46917550,8400,8400,8400,8400,0
|
|
20230814,142200,46917550,8400,8400,8400,8400,0
|
|
20230814,142100,46917550,8400,8400,8400,8400,0
|
|
20230814,142000,46917550,8400,8400,8400,8400,0
|
|
20230814,141900,46917550,8400,8400,8400,8400,0
|
|
20230814,141800,46917550,8400,8400,8400,8400,0
|
|
20230814,141700,46917550,8400,8380,8400,8380,414
|
|
20230814,141600,43445290,8390,8390,8390,8390,0
|
|
20230814,141500,43445290,8390,8390,8390,8390,0
|
|
20230814,141400,43445290,8390,8390,8390,8390,0
|
|
20230814,141300,43445290,8390,8390,8390,8390,0
|
|
20230814,141200,43445290,8390,8390,8390,8390,0
|
|
20230814,141100,43445290,8390,8390,8390,8390,0
|
|
20230814,141000,43445290,8390,8390,8390,8390,0
|
|
20230814,140900,43445290,8390,8390,8390,8390,0
|
|
20230814,140800,43445290,8390,8390,8390,8390,0
|
|
20230814,140700,43445290,8390,8390,8390,8390,0
|
|
20230814,140600,43445290,8390,8390,8390,8390,0
|
|
20230814,140500,43445290,8390,8390,8390,8390,0
|
|
20230814,140400,43445290,8390,8390,8390,8390,0
|
|
20230814,140300,43445290,8390,8390,8390,8390,0
|
|
20230814,140200,43445290,8390,8390,8390,8390,0
|
|
20230814,140100,43445290,8390,8390,8390,8390,0
|
|
20230814,140000,43445290,8390,8390,8390,8390,0
|
|
20230814,135900,43445290,8390,8390,8390,8390,0
|
|
20230814,135800,43445290,8390,8390,8390,8390,0
|
|
20230814,135700,43445290,8390,8390,8390,8390,0
|
|
20230814,135600,43445290,8390,8390,8390,8390,0
|
|
20230814,135500,43445290,8390,8390,8390,8390,0
|
|
20230814,135400,43445290,8390,8390,8390,8390,0
|
|
20230814,135300,43445290,8390,8390,8390,8390,0
|
|
20230814,135200,43445290,8390,8390,8390,8390,0
|
|
20230814,135100,43445290,8390,8390,8390,8390,0
|
|
20230814,135000,43445290,8390,8390,8390,8390,0
|
|
20230814,134900,43445290,8390,8390,8390,8390,0
|
|
20230814,134800,43445290,8390,8390,8390,8390,0
|
|
20230814,134700,43445290,8390,8390,8390,8390,1
|
|
20230814,134600,43436900,8400,8400,8400,8400,666
|
|
20230814,134500,37842500,8410,8410,8410,8410,118
|
|
20230814,134400,36850120,8410,8410,8410,8410,0
|
|
20230814,134300,36850120,8410,8410,8410,8410,0
|
|
20230814,134200,36850120,8410,8410,8410,8410,0
|
|
20230814,134100,36850120,8410,8400,8410,8400,873
|
|
20230814,134000,29516860,8400,8400,8400,8400,0
|
|
20230814,133900,29516860,8400,8400,8400,8400,0
|
|
20230814,133800,29516860,8400,8400,8400,8400,0
|
|
20230814,133700,29516860,8400,8400,8400,8400,0
|
|
20230814,133600,29516860,8400,8400,8400,8400,0
|
|
20230814,133500,29516860,8400,8400,8400,8400,0
|
|
20230814,133400,29516860,8400,8400,8400,8400,0
|
|
20230814,133300,29516860,8400,8400,8400,8400,0
|
|
20230814,133200,29516860,8400,8400,8400,8400,0
|
|
20230814,133100,29516860,8400,8400,8400,8400,0
|
|
20230814,133000,29516860,8400,8400,8400,8400,0
|
|
20230814,132900,29516860,8400,8400,8400,8400,0
|
|
20230814,132800,29516860,8400,8400,8400,8400,253
|
|
20230814,132700,27391660,8400,8400,8400,8400,0
|
|
20230814,132600,27391660,8400,8400,8400,8400,0
|
|
20230814,132500,27391660,8400,8400,8400,8400,0
|
|
20230814,132400,27391660,8400,8400,8400,8400,0
|
|
20230814,132300,27391660,8400,8400,8400,8400,0
|
|
20230814,132200,27391660,8400,8400,8400,8400,0
|
|
20230814,132100,27391660,8400,8400,8400,8400,0
|
|
20230814,132000,27391660,8400,8400,8400,8400,2
|
|
20230814,131900,27374860,8410,8410,8410,8410,0
|
|
20230814,131800,27374860,8410,8410,8410,8410,0
|
|
20230814,131700,27374860,8410,8410,8410,8410,0
|
|
20230814,131600,27374860,8410,8410,8410,8410,0
|
|
20230814,131500,27374860,8410,8410,8410,8410,0
|
|
20230814,131400,27374860,8410,8410,8410,8410,0
|
|
20230814,131300,27374860,8410,8410,8410,8410,0
|
|
20230814,131200,27374860,8410,8410,8410,8410,0
|
|
20230814,131100,27374860,8410,8410,8410,8410,0
|
|
20230814,131000,27374860,8410,8410,8410,8410,0
|
|
20230814,130900,27374860,8410,8410,8410,8410,0
|
|
20230814,130800,27374860,8410,8410,8410,8410,0
|
|
20230814,130700,27374860,8410,8410,8410,8410,0
|
|
20230814,130600,27374860,8410,8410,8410,8410,0
|
|
20230814,130500,27374860,8410,8410,8410,8410,0
|
|
20230814,130400,27374860,8410,8410,8410,8410,0
|
|
20230814,130300,27374860,8410,8410,8410,8410,0
|
|
20230814,130200,27374860,8410,8410,8410,8410,0
|
|
20230814,130100,27374860,8410,8410,8410,8410,0
|
|
20230814,130000,27374860,8410,8410,8410,8410,0
|
|
20230814,125900,27374860,8410,8410,8410,8410,0
|
|
20230814,125800,27374860,8410,8410,8410,8410,0
|
|
20230814,125700,27374860,8410,8410,8410,8410,0
|
|
20230814,125600,27374860,8410,8410,8410,8410,0
|
|
20230814,125500,27374860,8410,8410,8410,8410,184
|
|
20230814,125400,25827420,8430,8480,8480,8430,201
|
|
20230814,125300,24132940,8430,8430,8430,8430,0
|
|
20230814,125200,24132940,8430,8430,8430,8430,0
|
|
20230814,125100,24132940,8430,8430,8430,8430,200
|
|
20230814,125000,22446940,8430,8430,8430,8430,0
|
|
20230814,124900,22446940,8430,8430,8430,8430,0
|
|
20230814,124800,22446940,8430,8430,8430,8430,0
|
|
20230814,124700,22446940,8430,8430,8430,8430,0
|
|
20230814,124600,22446940,8430,8430,8430,8430,0
|
|
20230814,124500,22446940,8430,8430,8430,8430,0
|
|
20230814,124400,22446940,8430,8430,8430,8430,0
|
|
20230814,124300,22446940,8430,8430,8430,8430,0
|
|
20230814,124200,22446940,8430,8430,8430,8430,0
|
|
20230814,124100,22446940,8430,8430,8430,8430,5
|
|
20230814,124000,22404790,8430,8430,8430,8430,150
|
|
20230814,123900,21140290,8430,8430,8430,8430,0
|
|
20230814,123800,21140290,8430,8430,8430,8430,0
|
|
20230814,123700,21140290,8430,8430,8430,8430,0
|
|
20230814,123600,21140290,8430,8430,8430,8430,0
|
|
20230814,123500,21140290,8430,8430,8430,8430,0
|
|
20230814,123400,21140290,8430,8430,8430,8430,0
|
|
20230814,123300,21140290,8430,8430,8430,8430,0
|
|
20230814,123200,21140290,8430,8430,8430,8430,0
|
|
20230814,123100,21140290,8430,8430,8430,8430,0
|
|
20230814,123000,21140290,8430,8430,8430,8430,0
|
|
20230814,122900,21140290,8430,8430,8430,8430,0
|
|
20230814,122800,21140290,8430,8430,8430,8430,0
|
|
20230814,122700,21140290,8430,8430,8430,8430,0
|
|
20230814,122600,21140290,8430,8430,8430,8430,0
|
|
20230814,122500,21140290,8430,8430,8430,8430,0
|
|
20230814,122400,21140290,8430,8430,8430,8430,0
|
|
20230814,122300,21140290,8430,8430,8430,8430,0
|
|
20230814,122200,21140290,8430,8430,8430,8430,0
|
|
20230814,122100,21140290,8430,8430,8430,8430,0
|
|
20230814,122000,21140290,8430,8430,8430,8430,0
|
|
20230814,121900,21140290,8430,8430,8430,8430,0
|
|
20230814,121800,21140290,8430,8430,8430,8430,0
|
|
20230814,121700,21140290,8430,8430,8430,8430,0
|
|
20230814,121600,21140290,8430,8430,8430,8430,0
|
|
20230814,121500,21140290,8430,8430,8430,8430,0
|
|
20230814,121400,21140290,8430,8430,8430,8430,0
|
|
20230814,121300,21140290,8430,8430,8430,8430,0
|
|
20230814,121200,21140290,8430,8430,8430,8430,0
|
|
20230814,121100,21140290,8430,8430,8430,8430,0
|
|
20230814,121000,21140290,8430,8430,8430,8430,0
|
|
20230814,120900,21140290,8430,8430,8430,8430,0
|
|
20230814,120800,21140290,8430,8430,8430,8430,0
|
|
20230814,120700,21140290,8430,8430,8430,8430,0
|
|
20230814,120600,21140290,8430,8430,8430,8430,0
|
|
20230814,120500,21140290,8430,8430,8430,8430,0
|
|
20230814,120400,21140290,8430,8430,8430,8430,300
|
|
20230814,120300,18611290,8430,8430,8430,8430,0
|
|
20230814,120200,18611290,8430,8430,8430,8430,0
|
|
20230814,120100,18611290,8430,8430,8430,8430,0
|
|
20230814,120000,18611290,8430,8430,8430,8430,500
|
|
20230814,115900,14396290,8450,8450,8450,8450,0
|
|
20230814,115800,14396290,8450,8450,8450,8450,0
|
|
20230814,115700,14396290,8450,8450,8450,8450,0
|
|
20230814,115600,14396290,8450,8450,8450,8450,0
|
|
20230814,115500,14396290,8450,8450,8450,8450,0
|
|
20230814,115400,14396290,8450,8450,8450,8450,0
|
|
20230814,115300,14396290,8450,8450,8450,8450,1
|
|
20230814,115200,14387840,8450,8450,8450,8450,1
|
|
20230814,115100,14379390,8450,8450,8450,8450,0
|
|
20230814,115000,14379390,8450,8430,8450,8430,46
|
|
20230814,114900,13991440,8390,8390,8390,8390,0
|
|
20230814,114800,13991440,8390,8390,8390,8390,0
|
|
20230814,114700,13991440,8390,8390,8390,8390,0
|
|
20230814,114600,13991440,8390,8390,8390,8390,0
|
|
20230814,114500,13991440,8390,8390,8390,8390,0
|
|
20230814,114400,13991440,8390,8390,8390,8390,0
|
|
20230814,114300,13991440,8390,8390,8390,8390,0
|
|
20230814,114200,13991440,8390,8390,8390,8390,0
|
|
20230814,114100,13991440,8390,8390,8390,8390,0
|
|
20230814,114000,13991440,8390,8390,8390,8390,0
|
|
20230814,113900,13991440,8390,8390,8390,8390,0
|
|
20230814,113800,13991440,8390,8390,8390,8390,0
|
|
20230814,113700,13991440,8390,8390,8390,8390,0
|
|
20230814,113600,13991440,8390,8390,8390,8390,0
|
|
20230814,113500,13991440,8390,8390,8390,8390,0
|
|
20230814,113400,13991440,8390,8390,8390,8390,0
|
|
20230814,113300,13991440,8390,8390,8390,8390,0
|
|
20230814,113200,13991440,8390,8390,8390,8390,0
|
|
20230814,113100,13991440,8390,8390,8390,8390,0
|
|
20230814,113000,13991440,8390,8390,8390,8390,0
|
|
20230814,112900,13991440,8390,8390,8390,8390,0
|
|
20230814,112800,13991440,8390,8390,8390,8390,0
|
|
20230814,112700,13991440,8390,8390,8390,8390,0
|
|
20230814,112600,13991440,8390,8390,8390,8390,0
|
|
20230814,112500,13991440,8390,8390,8390,8390,1000
|
|
20230814,112400,5601440,8390,8390,8390,8390,0
|
|
20230814,112300,5601440,8390,8390,8390,8390,0
|
|
20230814,112200,5601440,8390,8390,8390,8390,0
|
|
20230814,112100,5601440,8390,8390,8390,8390,0
|
|
20230814,112000,5601440,8390,8390,8390,8390,0
|
|
20230814,111900,5601440,8390,8390,8390,8390,0
|
|
20230814,111800,5601440,8390,8390,8390,8390,0
|
|
20230814,111700,5601440,8390,8390,8390,8390,0
|
|
20230814,111600,5601440,8390,8390,8390,8390,0
|
|
20230814,111500,5601440,8390,8390,8390,8390,0
|
|
20230814,111400,5601440,8390,8390,8390,8390,0
|
|
20230814,111300,5601440,8390,8390,8390,8390,0
|
|
20230814,111200,5601440,8390,8390,8390,8390,0
|
|
20230814,111100,5601440,8390,8390,8390,8390,0
|
|
20230814,111000,5601440,8390,8390,8390,8390,0
|
|
20230814,110900,5601440,8390,8390,8390,8390,0
|
|
20230814,110800,5601440,8390,8390,8390,8390,0
|
|
20230814,110700,5601440,8390,8390,8390,8390,0
|
|
20230814,110600,5601440,8390,8390,8390,8390,0
|
|
20230814,110500,5601440,8390,8390,8390,8390,0
|
|
20230814,110400,5601440,8390,8390,8390,8390,0
|
|
20230814,110300,5601440,8390,8390,8390,8390,0
|
|
20230814,110200,5601440,8390,8390,8390,8390,0
|
|
20230814,110100,5601440,8390,8390,8390,8390,0
|
|
20230814,110000,5601440,8390,8390,8390,8390,0
|
|
20230814,105900,5601440,8390,8390,8390,8390,0
|
|
20230814,105800,5601440,8390,8390,8390,8390,0
|
|
20230814,105700,5601440,8390,8390,8390,8390,0
|
|
20230814,105600,5601440,8390,8390,8390,8390,0
|
|
20230814,105500,5601440,8390,8390,8390,8390,0
|
|
20230814,105400,5601440,8390,8390,8390,8390,0
|
|
20230814,105300,5601440,8390,8390,8390,8390,0
|
|
20230814,105200,5601440,8390,8390,8390,8390,0
|
|
20230814,105100,5601440,8390,8390,8390,8390,0
|
|
20230814,105000,5601440,8390,8390,8390,8390,0
|
|
20230814,104900,5601440,8390,8390,8390,8390,0
|
|
20230814,104800,5601440,8390,8390,8390,8390,0
|
|
20230814,104700,5601440,8390,8390,8390,8390,0
|
|
20230814,104600,5601440,8390,8390,8390,8390,0
|
|
20230814,104500,5601440,8390,8390,8390,8390,0
|
|
20230814,104400,5601440,8390,8390,8390,8390,0
|
|
20230814,104300,5601440,8390,8390,8390,8390,0
|
|
20230814,104200,5601440,8390,8390,8390,8390,0
|
|
20230814,104100,5601440,8390,8390,8390,8390,0
|
|
20230814,104000,5601440,8390,8390,8390,8390,0
|
|
20230814,103900,5601440,8390,8390,8390,8390,0
|
|
20230814,103800,5601440,8390,8390,8390,8390,0
|
|
20230814,103700,5601440,8390,8390,8390,8390,0
|
|
20230814,103600,5601440,8390,8390,8390,8390,0
|
|
20230814,103500,5601440,8390,8390,8390,8390,0
|
|
20230814,103400,5601440,8390,8390,8390,8390,0
|
|
20230814,103300,5601440,8390,8390,8390,8390,0
|
|
20230814,103200,5601440,8390,8390,8390,8390,0
|
|
20230814,103100,5601440,8390,8390,8390,8390,0
|
|
20230814,103000,5601440,8390,8390,8390,8390,0
|
|
20230814,102900,5601440,8390,8390,8390,8390,0
|
|
20230814,102800,5601440,8390,8390,8390,8390,0
|
|
20230814,102700,5601440,8390,8390,8390,8390,0
|
|
20230814,102600,5601440,8390,8390,8390,8390,0
|
|
20230814,102500,5601440,8390,8390,8390,8390,0
|
|
20230814,102400,5601440,8390,8390,8390,8390,0
|
|
20230814,102300,5601440,8390,8390,8390,8390,0
|
|
20230814,102200,5601440,8390,8390,8390,8390,0
|
|
20230814,102100,5601440,8390,8390,8390,8390,0
|
|
20230814,102000,5601440,8390,8390,8390,8390,0
|
|
20230814,101900,5601440,8390,8390,8390,8390,0
|
|
20230814,101800,5601440,8390,8390,8390,8390,0
|
|
20230814,101700,5601440,8390,8390,8390,8390,0
|
|
20230814,101600,5601440,8390,8390,8390,8390,0
|
|
20230814,101500,5601440,8390,8390,8390,8390,0
|
|
20230814,101400,5601440,8390,8390,8390,8390,0
|
|
20230814,101300,5601440,8390,8390,8390,8390,0
|
|
20230814,101200,5601440,8390,8390,8390,8390,0
|
|
20230814,101100,5601440,8390,8390,8390,8390,0
|
|
20230814,101000,5601440,8390,8390,8390,8390,0
|
|
20230814,100900,5601440,8390,8390,8390,8390,0
|
|
20230814,100800,5601440,8390,8390,8390,8390,0
|
|
20230814,100700,5601440,8390,8390,8390,8390,0
|
|
20230814,100600,5601440,8390,8390,8390,8390,0
|
|
20230814,100500,5601440,8390,8390,8390,8390,0
|
|
20230814,100400,5601440,8390,8390,8390,8390,0
|
|
20230814,100300,5601440,8390,8390,8390,8390,0
|
|
20230814,100200,5601440,8390,8390,8390,8390,239
|
|
20230814,100100,3596230,8370,8370,8370,8370,0
|
|
20230814,100000,3596230,8370,8370,8370,8370,0
|
|
20230814,095900,3596230,8370,8340,8370,8340,11
|
|
20230814,095800,3504460,8320,8320,8320,8320,0
|
|
20230814,095700,3504460,8320,8320,8320,8320,0
|
|
20230814,095600,3504460,8320,8320,8320,8320,0
|
|
20230814,095500,3504460,8320,8320,8320,8320,0
|
|
20230814,095400,3504460,8320,8320,8320,8320,0
|
|
20230814,095300,3504460,8320,8320,8320,8320,0
|
|
20230814,095200,3504460,8320,8320,8320,8320,0
|
|
20230814,095100,3504460,8320,8320,8320,8320,0
|
|
20230814,095000,3504460,8320,8320,8320,8320,0
|
|
20230814,094900,3504460,8320,8320,8320,8320,0
|
|
20230814,094800,3504460,8320,8320,8320,8320,0
|
|
20230814,094700,3504460,8320,8320,8320,8320,0
|
|
20230814,094600,3504460,8320,8320,8320,8320,0
|
|
20230814,094500,3504460,8320,8320,8320,8320,0
|
|
20230814,094400,3504460,8320,8320,8320,8320,0
|
|
20230814,094300,3504460,8320,8320,8320,8320,0
|
|
20230814,094200,3504460,8320,8320,8320,8320,0
|
|
20230814,094100,3504460,8320,8320,8320,8320,0
|
|
20230814,094000,3504460,8320,8320,8320,8320,0
|
|
20230814,093900,3504460,8320,8320,8320,8320,0
|
|
20230814,093800,3504460,8320,8320,8320,8320,0
|
|
20230814,093700,3504460,8320,8320,8320,8320,4
|
|
20230814,093600,3471180,8370,8370,8370,8370,0
|
|
20230814,093500,3471180,8370,8370,8370,8370,0
|
|
20230814,093400,3471180,8370,8370,8370,8370,100
|
|
20230814,093300,2634180,8330,8330,8330,8330,0
|
|
20230814,093200,2634180,8330,8330,8330,8330,0
|
|
20230814,093100,2634180,8330,8330,8330,8330,0
|
|
20230814,093000,2634180,8330,8330,8330,8330,0
|
|
20230814,092900,2634180,8330,8330,8330,8330,0
|
|
20230814,092800,2634180,8330,8330,8330,8330,0
|
|
20230814,092700,2634180,8330,8330,8330,8330,0
|
|
20230814,092600,2634180,8330,8330,8330,8330,0
|
|
20230814,092500,2634180,8330,8330,8330,8330,0
|
|
20230814,092400,2634180,8330,8330,8330,8330,0
|
|
20230814,092300,2634180,8330,8330,8330,8330,0
|
|
20230814,092200,2634180,8330,8330,8330,8330,0
|
|
20230814,092100,2634180,8330,8330,8330,8330,276
|
|
20230814,092000,335100,8330,8330,8330,8330,0
|
|
20230814,091900,335100,8330,8330,8330,8330,30
|
|
20230814,091800,85200,8520,8520,8520,8520,0
|
|
20230814,091700,85200,8520,8520,8520,8520,0
|
|
20230814,091600,85200,8520,8520,8520,8520,0
|
|
20230814,091500,85200,8520,8520,8520,8520,0
|
|
20230814,091400,85200,8520,8520,8520,8520,0
|
|
20230814,091300,85200,8520,8520,8520,8520,0
|
|
20230814,091200,85200,8520,8520,8520,8520,0
|
|
20230814,091100,85200,8520,8520,8520,8520,0
|
|
20230814,091000,85200,8520,8520,8520,8520,0
|
|
20230814,090900,85200,8520,8520,8520,8520,0
|
|
20230814,090800,85200,8520,8520,8520,8520,0
|
|
20230814,090700,85200,8520,8520,8520,8520,0
|
|
20230814,090600,85200,8520,8520,8520,8520,0
|
|
20230814,090500,85200,8520,8520,8520,8520,0
|
|
20230814,090400,85200,8520,8520,8520,8520,0
|
|
20230814,090300,85200,8520,8520,8520,8520,0
|
|
20230814,090200,85200,8520,8520,8520,8520,0
|
|
20230814,090100,85200,8520,8520,8520,8520,0
|
|
20230814,090000,85200,8520,8520,8520,8520,10
|