647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194400,29240090,6340,6340,6340,6340,93
|
|
20230814,194300,29240090,6340,6340,6340,6340,0
|
|
20230814,194200,29240090,6340,6340,6340,6340,0
|
|
20230814,194100,29240090,6340,6340,6340,6340,0
|
|
20230814,194000,29240090,6340,6340,6340,6340,0
|
|
20230814,193900,29240090,6340,6340,6340,6340,0
|
|
20230814,193800,29240090,6340,6340,6340,6340,0
|
|
20230814,193700,29240090,6340,6340,6340,6340,0
|
|
20230814,193600,29240090,6340,6340,6340,6340,0
|
|
20230814,193500,29240090,6340,6340,6340,6340,0
|
|
20230814,193400,29240090,6340,6340,6340,6340,0
|
|
20230814,193300,29240090,6340,6340,6340,6340,0
|
|
20230814,193200,29240090,6340,6340,6340,6340,0
|
|
20230814,193100,29240090,6340,6340,6340,6340,0
|
|
20230814,193000,29240090,6340,6340,6340,6340,0
|
|
20230814,192900,29240090,6340,6340,6340,6340,0
|
|
20230814,192800,29240090,6340,6340,6340,6340,0
|
|
20230814,192700,29240090,6340,6340,6340,6340,0
|
|
20230814,192600,29240090,6340,6340,6340,6340,0
|
|
20230814,192500,29240090,6340,6340,6340,6340,0
|
|
20230814,192400,29240090,6340,6340,6340,6340,0
|
|
20230814,192300,29240090,6340,6340,6340,6340,0
|
|
20230814,192200,29240090,6340,6340,6340,6340,0
|
|
20230814,192100,29240090,6340,6340,6340,6340,0
|
|
20230814,192000,29240090,6340,6340,6340,6340,0
|
|
20230814,191900,29240090,6340,6340,6340,6340,0
|
|
20230814,191800,29240090,6340,6340,6340,6340,0
|
|
20230814,191700,29240090,6340,6340,6340,6340,0
|
|
20230814,191600,29240090,6340,6340,6340,6340,0
|
|
20230814,191500,29240090,6340,6340,6340,6340,0
|
|
20230814,191400,29240090,6340,6340,6340,6340,93
|
|
20230814,191300,29240090,6340,6340,6340,6340,0
|
|
20230814,191200,29240090,6340,6340,6340,6340,0
|
|
20230814,191100,29240090,6340,6340,6340,6340,0
|
|
20230814,191000,29240090,6340,6340,6340,6340,0
|
|
20230814,190900,29240090,6340,6340,6340,6340,0
|
|
20230814,190800,29240090,6340,6340,6340,6340,0
|
|
20230814,190700,29240090,6340,6340,6340,6340,0
|
|
20230814,190600,29240090,6340,6340,6340,6340,0
|
|
20230814,190500,29240090,6340,6340,6340,6340,0
|
|
20230814,190400,29240090,6340,6340,6340,6340,0
|
|
20230814,190300,29240090,6340,6340,6340,6340,0
|
|
20230814,190200,29240090,6340,6340,6340,6340,0
|
|
20230814,190100,29240090,6340,6340,6340,6340,0
|
|
20230814,190000,29240090,6340,6340,6340,6340,0
|
|
20230814,185900,29240090,6340,6340,6340,6340,0
|
|
20230814,185800,29240090,6340,6340,6340,6340,0
|
|
20230814,185700,29240090,6340,6340,6340,6340,0
|
|
20230814,185600,29240090,6340,6340,6340,6340,0
|
|
20230814,185500,29240090,6340,6340,6340,6340,0
|
|
20230814,185400,29240090,6340,6340,6340,6340,0
|
|
20230814,185300,29240090,6340,6340,6340,6340,0
|
|
20230814,185200,29240090,6340,6340,6340,6340,0
|
|
20230814,185100,29240090,6340,6340,6340,6340,0
|
|
20230814,185000,29240090,6340,6340,6340,6340,0
|
|
20230814,184900,29240090,6340,6340,6340,6340,0
|
|
20230814,184800,29240090,6340,6340,6340,6340,0
|
|
20230814,184700,29240090,6340,6340,6340,6340,0
|
|
20230814,184600,29240090,6340,6340,6340,6340,0
|
|
20230814,184500,29240090,6340,6340,6340,6340,0
|
|
20230814,184400,29240090,6340,6340,6340,6340,93
|
|
20230814,184300,29240090,6340,6340,6340,6340,0
|
|
20230814,184200,29240090,6340,6340,6340,6340,0
|
|
20230814,184100,29240090,6340,6340,6340,6340,0
|
|
20230814,184000,29240090,6340,6340,6340,6340,0
|
|
20230814,183900,29240090,6340,6340,6340,6340,0
|
|
20230814,183800,29240090,6340,6340,6340,6340,0
|
|
20230814,183700,29240090,6340,6340,6340,6340,0
|
|
20230814,183600,29240090,6340,6340,6340,6340,0
|
|
20230814,183500,29240090,6340,6340,6340,6340,0
|
|
20230814,183400,29240090,6340,6340,6340,6340,0
|
|
20230814,183300,29240090,6340,6340,6340,6340,0
|
|
20230814,183200,29240090,6340,6340,6340,6340,0
|
|
20230814,183100,29240090,6340,6340,6340,6340,0
|
|
20230814,183000,29240090,6340,6340,6340,6340,0
|
|
20230814,182900,29240090,6340,6340,6340,6340,0
|
|
20230814,182800,29240090,6340,6340,6340,6340,0
|
|
20230814,182700,29240090,6340,6340,6340,6340,0
|
|
20230814,182600,29240090,6340,6340,6340,6340,0
|
|
20230814,182500,29240090,6340,6340,6340,6340,0
|
|
20230814,182400,29240090,6340,6340,6340,6340,0
|
|
20230814,182300,29240090,6340,6340,6340,6340,0
|
|
20230814,182200,29240090,6340,6340,6340,6340,0
|
|
20230814,182100,29240090,6340,6340,6340,6340,0
|
|
20230814,182000,29240090,6340,6340,6340,6340,0
|
|
20230814,181900,29240090,6340,6340,6340,6340,0
|
|
20230814,181800,29240090,6340,6340,6340,6340,0
|
|
20230814,181700,29240090,6340,6340,6340,6340,0
|
|
20230814,181600,29240090,6340,6340,6340,6340,0
|
|
20230814,181500,29240090,6340,6340,6340,6340,0
|
|
20230814,181400,29240090,6340,6340,6340,6340,93
|
|
20230814,181300,29240090,6340,6340,6340,6340,0
|
|
20230814,181200,29240090,6340,6340,6340,6340,0
|
|
20230814,181100,29240090,6340,6340,6340,6340,0
|
|
20230814,181000,29240090,6340,6340,6340,6340,0
|
|
20230814,180900,29240090,6340,6340,6340,6340,0
|
|
20230814,180800,29240090,6340,6340,6340,6340,0
|
|
20230814,180700,29240090,6340,6340,6340,6340,0
|
|
20230814,180600,29240090,6340,6340,6340,6340,0
|
|
20230814,180500,29240090,6340,6340,6340,6340,0
|
|
20230814,180400,29240090,6340,6340,6340,6340,0
|
|
20230814,180300,29240090,6340,6340,6340,6340,0
|
|
20230814,180200,29240090,6340,6340,6340,6340,0
|
|
20230814,180100,29240090,6340,6340,6340,6340,0
|
|
20230814,180000,29240090,6340,6340,6340,6340,0
|
|
20230814,175900,29240090,6340,6340,6340,6340,0
|
|
20230814,175800,29240090,6340,6340,6340,6340,0
|
|
20230814,175700,29240090,6340,6340,6340,6340,0
|
|
20230814,175600,29240090,6340,6340,6340,6340,0
|
|
20230814,175500,29240090,6340,6340,6340,6340,0
|
|
20230814,175400,29240090,6340,6340,6340,6340,0
|
|
20230814,175300,29240090,6340,6340,6340,6340,0
|
|
20230814,175200,29240090,6340,6340,6340,6340,0
|
|
20230814,175100,29240090,6340,6340,6340,6340,0
|
|
20230814,175000,29240090,6340,6340,6340,6340,0
|
|
20230814,174900,29240090,6340,6340,6340,6340,0
|
|
20230814,174800,29240090,6340,6340,6340,6340,0
|
|
20230814,174700,29240090,6340,6340,6340,6340,0
|
|
20230814,174600,29240090,6340,6340,6340,6340,0
|
|
20230814,174500,29240090,6340,6340,6340,6340,0
|
|
20230814,174400,29240090,6340,6340,6340,6340,93
|
|
20230814,174300,29240090,6340,6340,6340,6340,0
|
|
20230814,174200,29240090,6340,6340,6340,6340,0
|
|
20230814,174100,29240090,6340,6340,6340,6340,0
|
|
20230814,174000,29240090,6340,6340,6340,6340,0
|
|
20230814,173900,29240090,6340,6340,6340,6340,0
|
|
20230814,173800,29240090,6340,6340,6340,6340,0
|
|
20230814,173700,29240090,6340,6340,6340,6340,0
|
|
20230814,173600,29240090,6340,6340,6340,6340,0
|
|
20230814,173500,29240090,6340,6340,6340,6340,0
|
|
20230814,173400,29240090,6340,6340,6340,6340,0
|
|
20230814,173300,29240090,6340,6340,6340,6340,0
|
|
20230814,173200,29240090,6340,6340,6340,6340,0
|
|
20230814,173100,29240090,6340,6340,6340,6340,0
|
|
20230814,173000,29240090,6340,6340,6340,6340,0
|
|
20230814,172900,29240090,6340,6340,6340,6340,0
|
|
20230814,172800,29240090,6340,6340,6340,6340,0
|
|
20230814,172700,29240090,6340,6340,6340,6340,0
|
|
20230814,172600,29240090,6340,6340,6340,6340,0
|
|
20230814,172500,29240090,6340,6340,6340,6340,0
|
|
20230814,172400,29240090,6340,6340,6340,6340,0
|
|
20230814,172300,29240090,6340,6340,6340,6340,0
|
|
20230814,172200,29240090,6340,6340,6340,6340,0
|
|
20230814,172100,29240090,6340,6340,6340,6340,0
|
|
20230814,172000,29240090,6340,6340,6340,6340,0
|
|
20230814,171900,29240090,6340,6340,6340,6340,0
|
|
20230814,171800,29240090,6340,6340,6340,6340,0
|
|
20230814,171700,29240090,6340,6340,6340,6340,0
|
|
20230814,171600,29240090,6340,6340,6340,6340,0
|
|
20230814,171500,29240090,6340,6340,6340,6340,0
|
|
20230814,171400,29240090,6340,6340,6340,6340,93
|
|
20230814,171300,29240090,6340,6340,6340,6340,0
|
|
20230814,171200,29240090,6340,6340,6340,6340,0
|
|
20230814,171100,29240090,6340,6340,6340,6340,0
|
|
20230814,171000,29240090,6340,6340,6340,6340,0
|
|
20230814,170900,29240090,6340,6340,6340,6340,0
|
|
20230814,170800,29240090,6340,6340,6340,6340,0
|
|
20230814,170700,29240090,6340,6340,6340,6340,0
|
|
20230814,170600,29240090,6340,6340,6340,6340,0
|
|
20230814,170500,29240090,6340,6340,6340,6340,0
|
|
20230814,170400,29240090,6340,6340,6340,6340,0
|
|
20230814,170300,29240090,6340,6340,6340,6340,0
|
|
20230814,170200,29240090,6340,6340,6340,6340,0
|
|
20230814,170100,29240090,6340,6340,6340,6340,0
|
|
20230814,170000,29240090,6340,6340,6340,6340,0
|
|
20230814,165900,29240090,6340,6340,6340,6340,0
|
|
20230814,165800,29240090,6340,6340,6340,6340,0
|
|
20230814,165700,29240090,6340,6340,6340,6340,0
|
|
20230814,165600,29240090,6340,6340,6340,6340,0
|
|
20230814,165500,29240090,6340,6340,6340,6340,0
|
|
20230814,165400,29240090,6340,6340,6340,6340,0
|
|
20230814,165300,29240090,6340,6340,6340,6340,0
|
|
20230814,165200,29240090,6340,6340,6340,6340,0
|
|
20230814,165100,29240090,6340,6340,6340,6340,0
|
|
20230814,165000,29240090,6340,6340,6340,6340,0
|
|
20230814,164900,29240090,6340,6340,6340,6340,0
|
|
20230814,164800,29240090,6340,6340,6340,6340,0
|
|
20230814,164700,29240090,6340,6340,6340,6340,0
|
|
20230814,164600,29240090,6340,6340,6340,6340,0
|
|
20230814,164500,29240090,6340,6340,6340,6340,0
|
|
20230814,164400,29240090,6340,6340,6340,6340,93
|
|
20230814,164300,29240090,6340,6340,6340,6340,0
|
|
20230814,164200,29240090,6340,6340,6340,6340,0
|
|
20230814,164100,29240090,6340,6340,6340,6340,0
|
|
20230814,164000,29240090,6340,6340,6340,6340,0
|
|
20230814,163900,29240090,6340,6340,6340,6340,0
|
|
20230814,163800,29240090,6340,6340,6340,6340,0
|
|
20230814,163700,29240090,6340,6340,6340,6340,0
|
|
20230814,163600,29240090,6340,6340,6340,6340,0
|
|
20230814,163500,29240090,6340,6340,6340,6340,0
|
|
20230814,163400,29240090,6340,6340,6340,6340,0
|
|
20230814,163300,29240090,6340,6340,6340,6340,0
|
|
20230814,163200,29240090,6340,6340,6340,6340,0
|
|
20230814,163100,29240090,6340,6340,6340,6340,0
|
|
20230814,163000,29240090,6340,6340,6340,6340,0
|
|
20230814,162900,29240090,6340,6340,6340,6340,0
|
|
20230814,162800,29240090,6340,6340,6340,6340,0
|
|
20230814,162700,29240090,6340,6340,6340,6340,0
|
|
20230814,162600,29240090,6340,6340,6340,6340,0
|
|
20230814,162500,29240090,6340,6340,6340,6340,0
|
|
20230814,162400,29240090,6340,6340,6340,6340,0
|
|
20230814,162300,29240090,6340,6340,6340,6340,0
|
|
20230814,162200,29240090,6340,6340,6340,6340,0
|
|
20230814,162100,29240090,6340,6340,6340,6340,0
|
|
20230814,162000,29240090,6340,6340,6340,6340,0
|
|
20230814,161900,29240090,6340,6340,6340,6340,0
|
|
20230814,161800,29240090,6340,6340,6340,6340,0
|
|
20230814,161700,29240090,6340,6340,6340,6340,0
|
|
20230814,161600,29240090,6340,6340,6340,6340,0
|
|
20230814,161500,29240090,6340,6340,6340,6340,0
|
|
20230814,161400,29240090,6340,6340,6340,6340,93
|
|
20230814,161300,29240090,6340,6340,6340,6340,0
|
|
20230814,161200,29240090,6340,6340,6340,6340,0
|
|
20230814,161100,29240090,6340,6340,6340,6340,0
|
|
20230814,161000,29240090,6340,6340,6340,6340,0
|
|
20230814,160900,29240090,6340,6340,6340,6340,0
|
|
20230814,160800,29240090,6340,6340,6340,6340,0
|
|
20230814,160700,29240090,6340,6340,6340,6340,0
|
|
20230814,160600,29240090,6340,6340,6340,6340,0
|
|
20230814,160500,29240090,6340,6340,6340,6340,0
|
|
20230814,160400,29240090,6340,6340,6340,6340,0
|
|
20230814,160300,29240090,6340,6340,6340,6340,0
|
|
20230814,160200,29240090,6340,6340,6340,6340,0
|
|
20230814,160100,29240090,6340,6340,6340,6340,0
|
|
20230814,160000,29240090,6340,6340,6340,6340,0
|
|
20230814,155900,29240090,6340,6340,6340,6340,0
|
|
20230814,155800,29240090,6340,6340,6340,6340,0
|
|
20230814,155700,29240090,6340,6340,6340,6340,0
|
|
20230814,155600,29240090,6340,6340,6340,6340,0
|
|
20230814,155500,29240090,6340,6340,6340,6340,0
|
|
20230814,155400,29240090,6340,6340,6340,6340,0
|
|
20230814,155300,29240090,6340,6340,6340,6340,0
|
|
20230814,155200,29240090,6340,6340,6340,6340,0
|
|
20230814,155100,29240090,6340,6340,6340,6340,0
|
|
20230814,155000,29240090,6340,6340,6340,6340,0
|
|
20230814,154900,29240090,6340,6340,6340,6340,0
|
|
20230814,154800,29240090,6340,6340,6340,6340,0
|
|
20230814,154700,29240090,6340,6340,6340,6340,0
|
|
20230814,154600,29240090,6340,6340,6340,6340,0
|
|
20230814,154500,29240090,6340,6340,6340,6340,0
|
|
20230814,154400,29240090,6340,6340,6340,6340,93
|
|
20230814,154300,29240090,6340,6340,6340,6340,0
|
|
20230814,154200,29240090,6340,6340,6340,6340,0
|
|
20230814,154100,29240090,6340,6340,6340,6340,0
|
|
20230814,154000,29240090,6340,6340,6340,6340,0
|
|
20230814,153900,29240090,6340,6340,6340,6340,0
|
|
20230814,153800,29240090,6340,6340,6340,6340,0
|
|
20230814,153700,29240090,6340,6340,6340,6340,0
|
|
20230814,153600,29240090,6340,6340,6340,6340,0
|
|
20230814,153500,29240090,6340,6340,6340,6340,0
|
|
20230814,153400,29240090,6340,6340,6340,6340,0
|
|
20230814,153300,29240090,6340,6340,6340,6340,0
|
|
20230814,153200,29240090,6340,6340,6340,6340,0
|
|
20230814,153100,29240090,6340,6340,6340,6340,0
|
|
20230814,153000,29240090,6340,6340,6340,6340,93
|
|
20230814,152900,28650470,6340,6340,6340,6340,0
|
|
20230814,152800,28650470,6340,6340,6340,6340,0
|
|
20230814,152700,28650470,6340,6340,6340,6340,0
|
|
20230814,152600,28650470,6340,6340,6340,6340,0
|
|
20230814,152500,28650470,6340,6340,6340,6340,0
|
|
20230814,152400,28650470,6340,6340,6340,6340,0
|
|
20230814,152300,28650470,6340,6340,6340,6340,0
|
|
20230814,152200,28650470,6340,6340,6340,6340,0
|
|
20230814,152100,28650470,6340,6340,6340,6340,0
|
|
20230814,152000,28650470,6340,6340,6340,6340,0
|
|
20230814,151900,28650470,6340,6340,6340,6340,1
|
|
20230814,151800,28644130,6330,6330,6330,6330,0
|
|
20230814,151700,28644130,6330,6330,6330,6330,0
|
|
20230814,151600,28644130,6330,6330,6330,6330,0
|
|
20230814,151500,28644130,6330,6330,6330,6330,7
|
|
20230814,151400,28599820,6330,6320,6330,6320,335
|
|
20230814,151300,26482500,6310,6310,6310,6310,0
|
|
20230814,151200,26482500,6310,6310,6310,6310,0
|
|
20230814,151100,26482500,6310,6310,6310,6310,21
|
|
20230814,151000,26349990,6320,6320,6320,6320,0
|
|
20230814,150900,26349990,6320,6320,6320,6320,0
|
|
20230814,150800,26349990,6320,6320,6320,6320,0
|
|
20230814,150700,26349990,6320,6320,6320,6320,0
|
|
20230814,150600,26349990,6320,6320,6320,6320,0
|
|
20230814,150500,26349990,6320,6320,6320,6320,0
|
|
20230814,150400,26349990,6320,6320,6320,6320,0
|
|
20230814,150300,26349990,6320,6320,6320,6320,5
|
|
20230814,150200,26318390,6320,6320,6320,6320,0
|
|
20230814,150100,26318390,6320,6320,6320,6320,0
|
|
20230814,150000,26318390,6320,6320,6320,6320,32
|
|
20230814,145900,26116150,6320,6320,6320,6320,0
|
|
20230814,145800,26116150,6320,6320,6320,6320,0
|
|
20230814,145700,26116150,6320,6320,6320,6320,0
|
|
20230814,145600,26116150,6320,6320,6320,6320,0
|
|
20230814,145500,26116150,6320,6320,6320,6320,0
|
|
20230814,145400,26116150,6320,6320,6320,6320,0
|
|
20230814,145300,26116150,6320,6320,6320,6320,0
|
|
20230814,145200,26116150,6320,6320,6320,6320,2
|
|
20230814,145100,26103510,6320,6320,6320,6320,3
|
|
20230814,145000,26084550,6310,6320,6320,6310,3
|
|
20230814,144900,26065600,6340,6340,6340,6340,0
|
|
20230814,144800,26065600,6340,6340,6340,6340,0
|
|
20230814,144700,26065600,6340,6340,6340,6340,0
|
|
20230814,144600,26065600,6340,6340,6340,6340,0
|
|
20230814,144500,26065600,6340,6340,6340,6340,80
|
|
20230814,144400,25558400,6340,6340,6340,6340,0
|
|
20230814,144300,25558400,6340,6320,6340,6320,32
|
|
20230814,144200,25355560,6330,6340,6340,6330,45
|
|
20230814,144100,25070510,6350,6350,6350,6350,0
|
|
20230814,144000,25070510,6350,6350,6350,6350,0
|
|
20230814,143900,25070510,6350,6350,6350,6350,0
|
|
20230814,143800,25070510,6350,6350,6350,6350,0
|
|
20230814,143700,25070510,6350,6350,6350,6350,0
|
|
20230814,143600,25070510,6350,6350,6350,6350,0
|
|
20230814,143500,25070510,6350,6350,6350,6350,0
|
|
20230814,143400,25070510,6350,6350,6350,6350,0
|
|
20230814,143300,25070510,6350,6350,6350,6350,30
|
|
20230814,143200,24880010,6350,6350,6350,6350,0
|
|
20230814,143100,24880010,6350,6350,6350,6350,0
|
|
20230814,143000,24880010,6350,6350,6350,6350,0
|
|
20230814,142900,24880010,6350,6350,6350,6350,0
|
|
20230814,142800,24880010,6350,6350,6350,6350,0
|
|
20230814,142700,24880010,6350,6350,6350,6350,0
|
|
20230814,142600,24880010,6350,6350,6350,6350,0
|
|
20230814,142500,24880010,6350,6350,6350,6350,0
|
|
20230814,142400,24880010,6350,6350,6350,6350,0
|
|
20230814,142300,24880010,6350,6350,6350,6350,0
|
|
20230814,142200,24880010,6350,6350,6350,6350,0
|
|
20230814,142100,24880010,6350,6350,6350,6350,0
|
|
20230814,142000,24880010,6350,6350,6350,6350,0
|
|
20230814,141900,24880010,6350,6350,6350,6350,5
|
|
20230814,141800,24848260,6330,6330,6330,6330,0
|
|
20230814,141700,24848260,6330,6330,6330,6330,0
|
|
20230814,141600,24848260,6330,6330,6330,6330,10
|
|
20230814,141500,24784960,6360,6360,6360,6360,0
|
|
20230814,141400,24784960,6360,6360,6360,6360,0
|
|
20230814,141300,24784960,6360,6360,6360,6360,16
|
|
20230814,141200,24683200,6350,6350,6350,6350,3
|
|
20230814,141100,24664150,6360,6360,6360,6360,0
|
|
20230814,141000,24664150,6360,6360,6360,6360,0
|
|
20230814,140900,24664150,6360,6360,6360,6360,0
|
|
20230814,140800,24664150,6360,6360,6360,6360,0
|
|
20230814,140700,24664150,6360,6360,6360,6360,0
|
|
20230814,140600,24664150,6360,6360,6360,6360,0
|
|
20230814,140500,24664150,6360,6360,6360,6360,0
|
|
20230814,140400,24664150,6360,6360,6360,6360,0
|
|
20230814,140300,24664150,6360,6360,6360,6360,0
|
|
20230814,140200,24664150,6360,6360,6360,6360,0
|
|
20230814,140100,24664150,6360,6360,6360,6360,0
|
|
20230814,140000,24664150,6360,6360,6360,6360,0
|
|
20230814,135900,24664150,6360,6360,6360,6360,0
|
|
20230814,135800,24664150,6360,6360,6360,6360,0
|
|
20230814,135700,24664150,6360,6360,6360,6360,0
|
|
20230814,135600,24664150,6360,6360,6360,6360,17
|
|
20230814,135500,24556030,6310,6310,6310,6310,0
|
|
20230814,135400,24556030,6310,6310,6310,6310,0
|
|
20230814,135300,24556030,6310,6320,6320,6310,200
|
|
20230814,135200,23293790,6370,6370,6370,6370,0
|
|
20230814,135100,23293790,6370,6370,6370,6370,0
|
|
20230814,135000,23293790,6370,6370,6370,6370,0
|
|
20230814,134900,23293790,6370,6370,6370,6370,0
|
|
20230814,134800,23293790,6370,6370,6370,6370,0
|
|
20230814,134700,23293790,6370,6370,6370,6370,0
|
|
20230814,134600,23293790,6370,6370,6370,6370,0
|
|
20230814,134500,23293790,6370,6370,6370,6370,8
|
|
20230814,134400,23242830,6310,6310,6310,6310,0
|
|
20230814,134300,23242830,6310,6310,6310,6310,0
|
|
20230814,134200,23242830,6310,6310,6310,6310,0
|
|
20230814,134100,23242830,6310,6340,6340,6310,269
|
|
20230814,134000,21543710,6370,6370,6370,6370,0
|
|
20230814,133900,21543710,6370,6370,6370,6370,0
|
|
20230814,133800,21543710,6370,6370,6370,6370,0
|
|
20230814,133700,21543710,6370,6370,6370,6370,0
|
|
20230814,133600,21543710,6370,6370,6370,6370,0
|
|
20230814,133500,21543710,6370,6370,6370,6370,0
|
|
20230814,133400,21543710,6370,6370,6370,6370,0
|
|
20230814,133300,21543710,6370,6370,6370,6370,0
|
|
20230814,133200,21543710,6370,6370,6370,6370,0
|
|
20230814,133100,21543710,6370,6370,6370,6370,0
|
|
20230814,133000,21543710,6370,6370,6370,6370,0
|
|
20230814,132900,21543710,6370,6370,6370,6370,0
|
|
20230814,132800,21543710,6370,6370,6370,6370,0
|
|
20230814,132700,21543710,6370,6370,6370,6370,0
|
|
20230814,132600,21543710,6370,6370,6370,6370,0
|
|
20230814,132500,21543710,6370,6370,6370,6370,0
|
|
20230814,132400,21543710,6370,6370,6370,6370,0
|
|
20230814,132300,21543710,6370,6370,6370,6370,0
|
|
20230814,132200,21543710,6370,6370,6370,6370,0
|
|
20230814,132100,21543710,6370,6370,6370,6370,0
|
|
20230814,132000,21543710,6370,6370,6370,6370,0
|
|
20230814,131900,21543710,6370,6370,6370,6370,0
|
|
20230814,131800,21543710,6370,6370,6370,6370,11
|
|
20230814,131700,21473640,6330,6330,6330,6330,0
|
|
20230814,131600,21473640,6330,6330,6330,6330,0
|
|
20230814,131500,21473640,6330,6340,6340,6330,93
|
|
20230814,131400,20884350,6340,6350,6350,6340,35
|
|
20230814,131300,20662110,6350,6350,6350,6350,0
|
|
20230814,131200,20662110,6350,6350,6350,6350,7
|
|
20230814,131100,20617660,6350,6380,6380,6350,82
|
|
20230814,131000,20096260,6380,6380,6380,6380,0
|
|
20230814,130900,20096260,6380,6380,6380,6380,0
|
|
20230814,130800,20096260,6380,6380,6380,6380,0
|
|
20230814,130700,20096260,6380,6380,6380,6380,0
|
|
20230814,130600,20096260,6380,6380,6380,6380,0
|
|
20230814,130500,20096260,6380,6380,6380,6380,1
|
|
20230814,130400,20089880,6350,6350,6350,6350,0
|
|
20230814,130300,20089880,6350,6350,6350,6350,0
|
|
20230814,130200,20089880,6350,6350,6350,6350,0
|
|
20230814,130100,20089880,6350,6350,6350,6350,0
|
|
20230814,130000,20089880,6350,6350,6350,6350,0
|
|
20230814,125900,20089880,6350,6350,6350,6350,0
|
|
20230814,125800,20089880,6350,6350,6350,6350,0
|
|
20230814,125700,20089880,6350,6350,6350,6350,0
|
|
20230814,125600,20089880,6350,6350,6350,6350,0
|
|
20230814,125500,20089880,6350,6350,6350,6350,0
|
|
20230814,125400,20089880,6350,6350,6350,6350,0
|
|
20230814,125300,20089880,6350,6350,6350,6350,0
|
|
20230814,125200,20089880,6350,6350,6350,6350,0
|
|
20230814,125100,20089880,6350,6350,6350,6350,0
|
|
20230814,125000,20089880,6350,6350,6350,6350,0
|
|
20230814,124900,20089880,6350,6350,6350,6350,0
|
|
20230814,124800,20089880,6350,6350,6350,6350,0
|
|
20230814,124700,20089880,6350,6370,6370,6350,100
|
|
20230814,124600,19453580,6370,6370,6370,6370,4
|
|
20230814,124500,19428100,6380,6380,6380,6380,0
|
|
20230814,124400,19428100,6380,6380,6380,6380,0
|
|
20230814,124300,19428100,6380,6380,6380,6380,0
|
|
20230814,124200,19428100,6380,6380,6380,6380,0
|
|
20230814,124100,19428100,6380,6380,6380,6380,0
|
|
20230814,124000,19428100,6380,6380,6380,6380,6
|
|
20230814,123900,19389820,6380,6380,6380,6380,1
|
|
20230814,123800,19383440,6380,6380,6380,6380,50
|
|
20230814,123700,19064440,6380,6380,6380,6380,0
|
|
20230814,123600,19064440,6380,6380,6380,6380,0
|
|
20230814,123500,19064440,6380,6380,6380,6380,0
|
|
20230814,123400,19064440,6380,6400,6400,6380,15
|
|
20230814,123300,18968540,6380,6380,6380,6380,0
|
|
20230814,123200,18968540,6380,6380,6380,6380,0
|
|
20230814,123100,18968540,6380,6380,6380,6380,0
|
|
20230814,123000,18968540,6380,6380,6380,6380,0
|
|
20230814,122900,18968540,6380,6380,6380,6380,0
|
|
20230814,122800,18968540,6380,6380,6380,6380,0
|
|
20230814,122700,18968540,6380,6380,6380,6380,0
|
|
20230814,122600,18968540,6380,6380,6380,6380,0
|
|
20230814,122500,18968540,6380,6400,6400,6380,88
|
|
20230814,122400,18406300,6400,6400,6400,6400,7
|
|
20230814,122300,18361500,6410,6410,6410,6410,0
|
|
20230814,122200,18361500,6410,6410,6410,6410,0
|
|
20230814,122100,18361500,6410,6410,6410,6410,0
|
|
20230814,122000,18361500,6410,6410,6410,6410,0
|
|
20230814,121900,18361500,6410,6410,6410,6410,0
|
|
20230814,121800,18361500,6410,6410,6410,6410,0
|
|
20230814,121700,18361500,6410,6410,6410,6410,0
|
|
20230814,121600,18361500,6410,6410,6410,6410,0
|
|
20230814,121500,18361500,6410,6410,6410,6410,0
|
|
20230814,121400,18361500,6410,6410,6410,6410,0
|
|
20230814,121300,18361500,6410,6410,6410,6410,0
|
|
20230814,121200,18361500,6410,6410,6410,6410,0
|
|
20230814,121100,18361500,6410,6410,6410,6410,0
|
|
20230814,121000,18361500,6410,6410,6410,6410,0
|
|
20230814,120900,18361500,6410,6410,6410,6410,0
|
|
20230814,120800,18361500,6410,6410,6410,6410,0
|
|
20230814,120700,18361500,6410,6410,6410,6410,0
|
|
20230814,120600,18361500,6410,6410,6410,6410,0
|
|
20230814,120500,18361500,6410,6410,6410,6410,0
|
|
20230814,120400,18361500,6410,6410,6410,6410,0
|
|
20230814,120300,18361500,6410,6410,6410,6410,0
|
|
20230814,120200,18361500,6410,6410,6410,6410,0
|
|
20230814,120100,18361500,6410,6410,6410,6410,0
|
|
20230814,120000,18361500,6410,6410,6410,6410,0
|
|
20230814,115900,18361500,6410,6410,6410,6410,0
|
|
20230814,115800,18361500,6410,6410,6410,6410,0
|
|
20230814,115700,18361500,6410,6410,6410,6410,0
|
|
20230814,115600,18361500,6410,6410,6410,6410,0
|
|
20230814,115500,18361500,6410,6410,6410,6410,0
|
|
20230814,115400,18361500,6410,6410,6410,6410,40
|
|
20230814,115300,18105100,6410,6410,6410,6410,10
|
|
20230814,115200,18041000,6410,6410,6410,6410,0
|
|
20230814,115100,18041000,6410,6410,6410,6410,0
|
|
20230814,115000,18041000,6410,6410,6410,6410,66
|
|
20230814,114900,17617940,6410,6410,6410,6410,0
|
|
20230814,114800,17617940,6410,6410,6410,6410,4
|
|
20230814,114700,17592300,6410,6410,6410,6410,0
|
|
20230814,114600,17592300,6410,6410,6410,6410,0
|
|
20230814,114500,17592300,6410,6410,6410,6410,0
|
|
20230814,114400,17592300,6410,6410,6410,6410,0
|
|
20230814,114300,17592300,6410,6410,6410,6410,2
|
|
20230814,114200,17579480,6410,6410,6410,6410,0
|
|
20230814,114100,17579480,6410,6410,6410,6410,0
|
|
20230814,114000,17579480,6410,6410,6410,6410,0
|
|
20230814,113900,17579480,6410,6410,6410,6410,0
|
|
20230814,113800,17579480,6410,6410,6410,6410,0
|
|
20230814,113700,17579480,6410,6410,6410,6410,0
|
|
20230814,113600,17579480,6410,6410,6410,6410,2
|
|
20230814,113500,17566660,6410,6410,6410,6410,0
|
|
20230814,113400,17566660,6410,6410,6410,6410,0
|
|
20230814,113300,17566660,6410,6410,6410,6410,1
|
|
20230814,113200,17560250,6380,6380,6380,6380,0
|
|
20230814,113100,17560250,6380,6380,6380,6380,0
|
|
20230814,113000,17560250,6380,6380,6380,6380,0
|
|
20230814,112900,17560250,6380,6380,6380,6380,0
|
|
20230814,112800,17560250,6380,6380,6380,6380,0
|
|
20230814,112700,17560250,6380,6380,6380,6380,0
|
|
20230814,112600,17560250,6380,6380,6380,6380,0
|
|
20230814,112500,17560250,6380,6380,6380,6380,0
|
|
20230814,112400,17560250,6380,6380,6380,6380,0
|
|
20230814,112300,17560250,6380,6380,6380,6380,0
|
|
20230814,112200,17560250,6380,6380,6380,6380,0
|
|
20230814,112100,17560250,6380,6380,6380,6380,0
|
|
20230814,112000,17560250,6380,6430,6430,6380,1211
|
|
20230814,111900,9824590,6430,6430,6430,6430,0
|
|
20230814,111800,9824590,6430,6430,6430,6430,0
|
|
20230814,111700,9824590,6430,6430,6430,6430,0
|
|
20230814,111600,9824590,6430,6430,6430,6430,0
|
|
20230814,111500,9824590,6430,6430,6430,6430,0
|
|
20230814,111400,9824590,6430,6430,6430,6430,0
|
|
20230814,111300,9824590,6430,6430,6430,6430,1
|
|
20230814,111200,9818160,6440,6440,6440,6440,0
|
|
20230814,111100,9818160,6440,6440,6440,6440,0
|
|
20230814,111000,9818160,6440,6440,6440,6440,10
|
|
20230814,110900,9753760,6440,6440,6440,6440,20
|
|
20230814,110800,9624960,6440,6440,6440,6440,0
|
|
20230814,110700,9624960,6440,6440,6440,6440,0
|
|
20230814,110600,9624960,6440,6440,6440,6440,0
|
|
20230814,110500,9624960,6440,6440,6440,6440,0
|
|
20230814,110400,9624960,6440,6440,6440,6440,0
|
|
20230814,110300,9624960,6440,6440,6440,6440,0
|
|
20230814,110200,9624960,6440,6440,6440,6440,0
|
|
20230814,110100,9624960,6440,6440,6440,6440,0
|
|
20230814,110000,9624960,6440,6440,6440,6440,15
|
|
20230814,105900,9528360,6440,6440,6440,6440,0
|
|
20230814,105800,9528360,6440,6440,6440,6440,0
|
|
20230814,105700,9528360,6440,6440,6440,6440,0
|
|
20230814,105600,9528360,6440,6440,6440,6440,0
|
|
20230814,105500,9528360,6440,6440,6440,6440,0
|
|
20230814,105400,9528360,6440,6440,6440,6440,0
|
|
20230814,105300,9528360,6440,6440,6440,6440,0
|
|
20230814,105200,9528360,6440,6420,6440,6420,8
|
|
20230814,105100,9476860,6380,6380,6380,6380,0
|
|
20230814,105000,9476860,6380,6380,6380,6380,0
|
|
20230814,104900,9476860,6380,6380,6380,6380,0
|
|
20230814,104800,9476860,6380,6380,6380,6380,0
|
|
20230814,104700,9476860,6380,6380,6380,6380,0
|
|
20230814,104600,9476860,6380,6380,6380,6380,0
|
|
20230814,104500,9476860,6380,6380,6380,6380,0
|
|
20230814,104400,9476860,6380,6380,6380,6380,0
|
|
20230814,104300,9476860,6380,6380,6380,6380,0
|
|
20230814,104200,9476860,6380,6380,6380,6380,0
|
|
20230814,104100,9476860,6380,6380,6380,6380,0
|
|
20230814,104000,9476860,6380,6380,6380,6380,0
|
|
20230814,103900,9476860,6380,6380,6380,6380,0
|
|
20230814,103800,9476860,6380,6380,6380,6380,0
|
|
20230814,103700,9476860,6380,6380,6380,6380,0
|
|
20230814,103600,9476860,6380,6380,6380,6380,0
|
|
20230814,103500,9476860,6380,6380,6380,6380,0
|
|
20230814,103400,9476860,6380,6380,6380,6380,0
|
|
20230814,103300,9476860,6380,6380,6380,6380,0
|
|
20230814,103200,9476860,6380,6380,6380,6380,0
|
|
20230814,103100,9476860,6380,6380,6380,6380,0
|
|
20230814,103000,9476860,6380,6380,6380,6380,0
|
|
20230814,102900,9476860,6380,6380,6380,6380,0
|
|
20230814,102800,9476860,6380,6380,6380,6380,0
|
|
20230814,102700,9476860,6380,6380,6380,6380,0
|
|
20230814,102600,9476860,6380,6400,6400,6380,50
|
|
20230814,102500,9157450,6430,6430,6430,6430,0
|
|
20230814,102400,9157450,6430,6430,6430,6430,2
|
|
20230814,102300,9144590,6430,6430,6430,6430,0
|
|
20230814,102200,9144590,6430,6430,6430,6430,0
|
|
20230814,102100,9144590,6430,6430,6430,6430,10
|
|
20230814,102000,9080290,6440,6440,6440,6440,0
|
|
20230814,101900,9080290,6440,6440,6440,6440,0
|
|
20230814,101800,9080290,6440,6420,6440,6420,30
|
|
20230814,101700,8887390,6410,6410,6410,6410,0
|
|
20230814,101600,8887390,6410,6410,6410,6410,0
|
|
20230814,101500,8887390,6410,6410,6410,6410,0
|
|
20230814,101400,8887390,6410,6410,6410,6410,0
|
|
20230814,101300,8887390,6410,6410,6410,6410,0
|
|
20230814,101200,8887390,6410,6410,6410,6410,0
|
|
20230814,101100,8887390,6410,6410,6410,6410,0
|
|
20230814,101000,8887390,6410,6410,6410,6410,0
|
|
20230814,100900,8887390,6410,6410,6410,6410,0
|
|
20230814,100800,8887390,6410,6410,6410,6410,0
|
|
20230814,100700,8887390,6410,6410,6410,6410,0
|
|
20230814,100600,8887390,6410,6410,6410,6410,0
|
|
20230814,100500,8887390,6410,6410,6410,6410,0
|
|
20230814,100400,8887390,6410,6410,6410,6410,0
|
|
20230814,100300,8887390,6410,6410,6410,6410,0
|
|
20230814,100200,8887390,6410,6410,6410,6410,0
|
|
20230814,100100,8887390,6410,6410,6410,6410,0
|
|
20230814,100000,8887390,6410,6410,6410,6410,0
|
|
20230814,095900,8887390,6410,6410,6410,6410,0
|
|
20230814,095800,8887390,6410,6410,6410,6410,0
|
|
20230814,095700,8887390,6410,6410,6410,6410,75
|
|
20230814,095600,8406640,6410,6410,6410,6410,0
|
|
20230814,095500,8406640,6410,6410,6410,6410,0
|
|
20230814,095400,8406640,6410,6410,6410,6410,0
|
|
20230814,095300,8406640,6410,6410,6410,6410,5
|
|
20230814,095200,8374590,6410,6410,6410,6410,0
|
|
20230814,095100,8374590,6410,6410,6410,6410,0
|
|
20230814,095000,8374590,6410,6410,6410,6410,1
|
|
20230814,094900,8368180,6380,6380,6380,6380,0
|
|
20230814,094800,8368180,6380,6380,6380,6380,0
|
|
20230814,094700,8368180,6380,6380,6380,6380,0
|
|
20230814,094600,8368180,6380,6380,6380,6380,0
|
|
20230814,094500,8368180,6380,6380,6380,6380,0
|
|
20230814,094400,8368180,6380,6380,6380,6380,0
|
|
20230814,094300,8368180,6380,6380,6380,6380,0
|
|
20230814,094200,8368180,6380,6380,6380,6380,0
|
|
20230814,094100,8368180,6380,6380,6380,6380,0
|
|
20230814,094000,8368180,6380,6380,6380,6380,0
|
|
20230814,093900,8368180,6380,6380,6380,6380,0
|
|
20230814,093800,8368180,6380,6380,6380,6380,0
|
|
20230814,093700,8368180,6380,6380,6380,6380,0
|
|
20230814,093600,8368180,6380,6380,6380,6380,0
|
|
20230814,093500,8368180,6380,6380,6380,6380,0
|
|
20230814,093400,8368180,6380,6380,6380,6380,0
|
|
20230814,093300,8368180,6380,6380,6380,6380,128
|
|
20230814,093200,7551540,6400,6400,6400,6400,22
|
|
20230814,093100,7410740,6400,6410,6410,6400,750
|
|
20230814,093000,2608240,6410,6430,6430,6410,90
|
|
20230814,092900,2031040,6430,6430,6430,6430,0
|
|
20230814,092800,2031040,6430,6450,6450,6430,190
|
|
20230814,092700,808280,6450,6450,6450,6450,0
|
|
20230814,092600,808280,6450,6460,6460,6450,11
|
|
20230814,092500,737310,6530,6530,6530,6530,0
|
|
20230814,092400,737310,6530,6530,6530,6530,0
|
|
20230814,092300,737310,6530,6530,6530,6530,0
|
|
20230814,092200,737310,6530,6530,6530,6530,0
|
|
20230814,092100,737310,6530,6530,6530,6530,0
|
|
20230814,092000,737310,6530,6530,6530,6530,102
|
|
20230814,091900,71250,6530,6530,6530,6530,0
|
|
20230814,091800,71250,6530,6530,6530,6530,0
|
|
20230814,091700,71250,6530,6530,6530,6530,0
|
|
20230814,091600,71250,6530,6530,6530,6530,4
|
|
20230814,091500,45130,6540,6540,6540,6540,0
|
|
20230814,091400,45130,6540,6540,6540,6540,0
|
|
20230814,091300,45130,6540,6540,6540,6540,0
|
|
20230814,091200,45130,6540,6540,6540,6540,0
|
|
20230814,091100,45130,6540,6540,6540,6540,1
|
|
20230814,091000,38590,6440,6440,6440,6440,0
|
|
20230814,090900,38590,6440,6440,6440,6440,0
|
|
20230814,090800,38590,6440,6440,6440,6440,0
|
|
20230814,090700,38590,6440,6440,6440,6440,0
|
|
20230814,090600,38590,6440,6440,6440,6440,0
|
|
20230814,090500,38590,6440,6440,6440,6440,0
|
|
20230814,090400,38590,6440,6440,6440,6440,0
|
|
20230814,090300,38590,6440,6440,6440,6440,0
|
|
20230814,090200,38590,6440,6440,6440,6440,1
|
|
20230814,090100,32150,6430,6430,6430,6430,0
|
|
20230814,090000,32150,6430,6430,6430,6430,5
|