586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184300,67694800,5080,5080,5080,5080,69
|
|
20230802,184200,67694800,5080,5080,5080,5080,0
|
|
20230802,184100,67694800,5080,5080,5080,5080,0
|
|
20230802,184000,67694800,5080,5080,5080,5080,0
|
|
20230802,183900,67694800,5080,5080,5080,5080,0
|
|
20230802,183800,67694800,5080,5080,5080,5080,0
|
|
20230802,183700,67694800,5080,5080,5080,5080,0
|
|
20230802,183600,67694800,5080,5080,5080,5080,0
|
|
20230802,183500,67694800,5080,5080,5080,5080,0
|
|
20230802,183400,67694800,5080,5080,5080,5080,0
|
|
20230802,183300,67694800,5080,5080,5080,5080,0
|
|
20230802,183200,67694800,5080,5080,5080,5080,0
|
|
20230802,183100,67694800,5080,5080,5080,5080,0
|
|
20230802,183000,67694800,5080,5080,5080,5080,0
|
|
20230802,182900,67694800,5080,5080,5080,5080,0
|
|
20230802,182800,67694800,5080,5080,5080,5080,0
|
|
20230802,182700,67694800,5080,5080,5080,5080,0
|
|
20230802,182600,67694800,5080,5080,5080,5080,0
|
|
20230802,182500,67694800,5080,5080,5080,5080,0
|
|
20230802,182400,67694800,5080,5080,5080,5080,0
|
|
20230802,182300,67694800,5080,5080,5080,5080,0
|
|
20230802,182200,67694800,5080,5080,5080,5080,0
|
|
20230802,182100,67694800,5080,5080,5080,5080,0
|
|
20230802,182000,67694800,5080,5080,5080,5080,0
|
|
20230802,181900,67694800,5080,5080,5080,5080,0
|
|
20230802,181800,67694800,5080,5080,5080,5080,0
|
|
20230802,181700,67694800,5080,5080,5080,5080,0
|
|
20230802,181600,67694800,5080,5080,5080,5080,0
|
|
20230802,181500,67694800,5080,5080,5080,5080,0
|
|
20230802,181400,67694800,5080,5080,5080,5080,0
|
|
20230802,181300,67694800,5080,5080,5080,5080,69
|
|
20230802,181200,67694800,5080,5080,5080,5080,0
|
|
20230802,181100,67694800,5080,5080,5080,5080,0
|
|
20230802,181000,67694800,5080,5080,5080,5080,0
|
|
20230802,180900,67694800,5080,5080,5080,5080,0
|
|
20230802,180800,67694800,5080,5080,5080,5080,0
|
|
20230802,180700,67694800,5080,5080,5080,5080,0
|
|
20230802,180600,67694800,5080,5080,5080,5080,0
|
|
20230802,180500,67694800,5080,5080,5080,5080,0
|
|
20230802,180400,67694800,5080,5080,5080,5080,0
|
|
20230802,180300,67694800,5080,5080,5080,5080,0
|
|
20230802,180200,67694800,5080,5080,5080,5080,0
|
|
20230802,180100,67694800,5080,5080,5080,5080,0
|
|
20230802,180000,67694800,5080,5080,5080,5080,0
|
|
20230802,175900,67694800,5080,5080,5080,5080,0
|
|
20230802,175800,67694800,5080,5080,5080,5080,0
|
|
20230802,175700,67694800,5080,5080,5080,5080,0
|
|
20230802,175600,67694800,5080,5080,5080,5080,0
|
|
20230802,175500,67694800,5080,5080,5080,5080,0
|
|
20230802,175400,67694800,5080,5080,5080,5080,0
|
|
20230802,175300,67694800,5080,5080,5080,5080,0
|
|
20230802,175200,67694800,5080,5080,5080,5080,0
|
|
20230802,175100,67694800,5080,5080,5080,5080,0
|
|
20230802,175000,67694800,5080,5080,5080,5080,0
|
|
20230802,174900,67694800,5080,5080,5080,5080,0
|
|
20230802,174800,67694800,5080,5080,5080,5080,0
|
|
20230802,174700,67694800,5080,5080,5080,5080,0
|
|
20230802,174600,67694800,5080,5080,5080,5080,0
|
|
20230802,174500,67694800,5080,5080,5080,5080,0
|
|
20230802,174400,67694800,5080,5080,5080,5080,0
|
|
20230802,174300,67694800,5080,5080,5080,5080,69
|
|
20230802,174200,67694800,5080,5080,5080,5080,0
|
|
20230802,174100,67694800,5080,5080,5080,5080,0
|
|
20230802,174000,67694800,5080,5080,5080,5080,0
|
|
20230802,173900,67694800,5080,5080,5080,5080,0
|
|
20230802,173800,67694800,5080,5080,5080,5080,0
|
|
20230802,173700,67694800,5080,5080,5080,5080,0
|
|
20230802,173600,67694800,5080,5080,5080,5080,0
|
|
20230802,173500,67694800,5080,5080,5080,5080,0
|
|
20230802,173400,67694800,5080,5080,5080,5080,0
|
|
20230802,173300,67694800,5080,5080,5080,5080,0
|
|
20230802,173200,67694800,5080,5080,5080,5080,0
|
|
20230802,173100,67694800,5080,5080,5080,5080,0
|
|
20230802,173000,67694800,5080,5080,5080,5080,0
|
|
20230802,172900,67694800,5080,5080,5080,5080,0
|
|
20230802,172800,67694800,5080,5080,5080,5080,0
|
|
20230802,172700,67694800,5080,5080,5080,5080,0
|
|
20230802,172600,67694800,5080,5080,5080,5080,0
|
|
20230802,172500,67694800,5080,5080,5080,5080,0
|
|
20230802,172400,67694800,5080,5080,5080,5080,0
|
|
20230802,172300,67694800,5080,5080,5080,5080,0
|
|
20230802,172200,67694800,5080,5080,5080,5080,0
|
|
20230802,172100,67694800,5080,5080,5080,5080,0
|
|
20230802,172000,67694800,5080,5080,5080,5080,0
|
|
20230802,171900,67694800,5080,5080,5080,5080,0
|
|
20230802,171800,67694800,5080,5080,5080,5080,0
|
|
20230802,171700,67694800,5080,5080,5080,5080,0
|
|
20230802,171600,67694800,5080,5080,5080,5080,0
|
|
20230802,171500,67694800,5080,5080,5080,5080,0
|
|
20230802,171400,67694800,5080,5080,5080,5080,0
|
|
20230802,171300,67694800,5080,5080,5080,5080,69
|
|
20230802,171200,67694800,5080,5080,5080,5080,0
|
|
20230802,171100,67694800,5080,5080,5080,5080,0
|
|
20230802,171000,67694800,5080,5080,5080,5080,0
|
|
20230802,170900,67694800,5080,5080,5080,5080,0
|
|
20230802,170800,67694800,5080,5080,5080,5080,0
|
|
20230802,170700,67694800,5080,5080,5080,5080,0
|
|
20230802,170600,67694800,5080,5080,5080,5080,0
|
|
20230802,170500,67694800,5080,5080,5080,5080,0
|
|
20230802,170400,67694800,5080,5080,5080,5080,0
|
|
20230802,170300,67694800,5080,5080,5080,5080,0
|
|
20230802,170200,67694800,5080,5080,5080,5080,0
|
|
20230802,170100,67694800,5080,5080,5080,5080,0
|
|
20230802,170000,67694800,5080,5080,5080,5080,0
|
|
20230802,165900,67694800,5080,5080,5080,5080,0
|
|
20230802,165800,67694800,5080,5080,5080,5080,0
|
|
20230802,165700,67694800,5080,5080,5080,5080,0
|
|
20230802,165600,67694800,5080,5080,5080,5080,0
|
|
20230802,165500,67694800,5080,5080,5080,5080,0
|
|
20230802,165400,67694800,5080,5080,5080,5080,0
|
|
20230802,165300,67694800,5080,5080,5080,5080,0
|
|
20230802,165200,67694800,5080,5080,5080,5080,0
|
|
20230802,165100,67694800,5080,5080,5080,5080,0
|
|
20230802,165000,67694800,5080,5080,5080,5080,0
|
|
20230802,164900,67694800,5080,5080,5080,5080,0
|
|
20230802,164800,67694800,5080,5080,5080,5080,0
|
|
20230802,164700,67694800,5080,5080,5080,5080,0
|
|
20230802,164600,67694800,5080,5080,5080,5080,0
|
|
20230802,164500,67694800,5080,5080,5080,5080,0
|
|
20230802,164400,67694800,5080,5080,5080,5080,0
|
|
20230802,164300,67694800,5080,5080,5080,5080,69
|
|
20230802,164200,67694800,5080,5080,5080,5080,0
|
|
20230802,164100,67694800,5080,5080,5080,5080,0
|
|
20230802,164000,67694800,5080,5080,5080,5080,0
|
|
20230802,163900,67694800,5080,5080,5080,5080,0
|
|
20230802,163800,67694800,5080,5080,5080,5080,0
|
|
20230802,163700,67694800,5080,5080,5080,5080,0
|
|
20230802,163600,67694800,5080,5080,5080,5080,0
|
|
20230802,163500,67694800,5080,5080,5080,5080,0
|
|
20230802,163400,67694800,5080,5080,5080,5080,0
|
|
20230802,163300,67694800,5080,5080,5080,5080,0
|
|
20230802,163200,67694800,5080,5080,5080,5080,0
|
|
20230802,163100,67694800,5080,5080,5080,5080,0
|
|
20230802,163000,67694800,5080,5080,5080,5080,0
|
|
20230802,162900,67694800,5080,5080,5080,5080,0
|
|
20230802,162800,67694800,5080,5080,5080,5080,0
|
|
20230802,162700,67694800,5080,5080,5080,5080,0
|
|
20230802,162600,67694800,5080,5080,5080,5080,0
|
|
20230802,162500,67694800,5080,5080,5080,5080,0
|
|
20230802,162400,67694800,5080,5080,5080,5080,0
|
|
20230802,162300,67694800,5080,5080,5080,5080,0
|
|
20230802,162200,67694800,5080,5080,5080,5080,0
|
|
20230802,162100,67694800,5080,5080,5080,5080,0
|
|
20230802,162000,67694800,5080,5080,5080,5080,0
|
|
20230802,161900,67694800,5080,5080,5080,5080,0
|
|
20230802,161800,67694800,5080,5080,5080,5080,0
|
|
20230802,161700,67694800,5080,5080,5080,5080,0
|
|
20230802,161600,67694800,5080,5080,5080,5080,0
|
|
20230802,161500,67694800,5080,5080,5080,5080,0
|
|
20230802,161400,67694800,5080,5080,5080,5080,0
|
|
20230802,161300,67694800,5080,5080,5080,5080,69
|
|
20230802,161200,67694800,5080,5080,5080,5080,0
|
|
20230802,161100,67694800,5080,5080,5080,5080,0
|
|
20230802,161000,67694800,5080,5080,5080,5080,0
|
|
20230802,160900,67694800,5080,5080,5080,5080,0
|
|
20230802,160800,67694800,5080,5080,5080,5080,0
|
|
20230802,160700,67694800,5080,5080,5080,5080,0
|
|
20230802,160600,67694800,5080,5080,5080,5080,0
|
|
20230802,160500,67694800,5080,5080,5080,5080,0
|
|
20230802,160400,67694800,5080,5080,5080,5080,0
|
|
20230802,160300,67694800,5080,5080,5080,5080,0
|
|
20230802,160200,67694800,5080,5080,5080,5080,0
|
|
20230802,160100,67694800,5080,5080,5080,5080,0
|
|
20230802,160000,67694800,5080,5080,5080,5080,0
|
|
20230802,155900,67694800,5080,5080,5080,5080,0
|
|
20230802,155800,67694800,5080,5080,5080,5080,0
|
|
20230802,155700,67694800,5080,5080,5080,5080,0
|
|
20230802,155600,67694800,5080,5080,5080,5080,0
|
|
20230802,155500,67694800,5080,5080,5080,5080,0
|
|
20230802,155400,67694800,5080,5080,5080,5080,0
|
|
20230802,155300,67694800,5080,5080,5080,5080,0
|
|
20230802,155200,67694800,5080,5080,5080,5080,0
|
|
20230802,155100,67694800,5080,5080,5080,5080,0
|
|
20230802,155000,67694800,5080,5080,5080,5080,0
|
|
20230802,154900,67694800,5080,5080,5080,5080,0
|
|
20230802,154800,67694800,5080,5080,5080,5080,0
|
|
20230802,154700,67694800,5080,5080,5080,5080,0
|
|
20230802,154600,67694800,5080,5080,5080,5080,0
|
|
20230802,154500,67694800,5080,5080,5080,5080,0
|
|
20230802,154400,67694800,5080,5080,5080,5080,0
|
|
20230802,154300,67694800,5080,5080,5080,5080,69
|
|
20230802,154200,67694800,5080,5080,5080,5080,0
|
|
20230802,154100,67694800,5080,5080,5080,5080,0
|
|
20230802,154000,67694800,5080,5080,5080,5080,0
|
|
20230802,153900,67694800,5080,5080,5080,5080,0
|
|
20230802,153800,67694800,5080,5080,5080,5080,0
|
|
20230802,153700,67694800,5080,5080,5080,5080,0
|
|
20230802,153600,67694800,5080,5080,5080,5080,0
|
|
20230802,153500,67694800,5080,5080,5080,5080,0
|
|
20230802,153400,67694800,5080,5080,5080,5080,0
|
|
20230802,153300,67694800,5080,5080,5080,5080,0
|
|
20230802,153200,67694800,5080,5080,5080,5080,0
|
|
20230802,153100,67694800,5080,5080,5080,5080,0
|
|
20230802,153000,67694800,5080,5080,5080,5080,69
|
|
20230802,152900,67344280,5060,5060,5060,5060,0
|
|
20230802,152800,67344280,5060,5060,5060,5060,0
|
|
20230802,152700,67344280,5060,5060,5060,5060,0
|
|
20230802,152600,67344280,5060,5060,5060,5060,0
|
|
20230802,152500,67344280,5060,5060,5060,5060,0
|
|
20230802,152400,67344280,5060,5060,5060,5060,0
|
|
20230802,152300,67344280,5060,5060,5060,5060,0
|
|
20230802,152200,67344280,5060,5060,5060,5060,0
|
|
20230802,152100,67344280,5060,5060,5060,5060,0
|
|
20230802,152000,67344280,5060,5060,5060,5060,0
|
|
20230802,151900,67344280,5060,5060,5060,5060,0
|
|
20230802,151800,67344280,5060,5060,5060,5060,0
|
|
20230802,151700,67344280,5060,5060,5060,5060,0
|
|
20230802,151600,67344280,5060,5060,5060,5060,0
|
|
20230802,151500,67344280,5060,5060,5060,5060,0
|
|
20230802,151400,67344280,5060,5060,5060,5060,0
|
|
20230802,151300,67344280,5060,5060,5060,5060,0
|
|
20230802,151200,67344280,5060,5060,5060,5060,12
|
|
20230802,151100,67283560,5080,5080,5080,5080,0
|
|
20230802,151000,67283560,5080,5080,5080,5080,0
|
|
20230802,150900,67283560,5080,5080,5080,5080,0
|
|
20230802,150800,67283560,5080,5080,5080,5080,0
|
|
20230802,150700,67283560,5080,5080,5080,5080,19
|
|
20230802,150600,67187040,5060,5060,5060,5060,0
|
|
20230802,150500,67187040,5060,5060,5060,5060,0
|
|
20230802,150400,67187040,5060,5060,5060,5060,0
|
|
20230802,150300,67187040,5060,5060,5060,5060,0
|
|
20230802,150200,67187040,5060,5060,5060,5060,0
|
|
20230802,150100,67187040,5060,5060,5060,5060,0
|
|
20230802,150000,67187040,5060,5060,5060,5060,0
|
|
20230802,145900,67187040,5060,5060,5060,5060,0
|
|
20230802,145800,67187040,5060,5060,5060,5060,0
|
|
20230802,145700,67187040,5060,5060,5060,5060,0
|
|
20230802,145600,67187040,5060,5060,5060,5060,0
|
|
20230802,145500,67187040,5060,5060,5060,5060,0
|
|
20230802,145400,67187040,5060,5060,5060,5060,0
|
|
20230802,145300,67187040,5060,5060,5060,5060,0
|
|
20230802,145200,67187040,5060,5060,5060,5060,0
|
|
20230802,145100,67187040,5060,5060,5060,5060,0
|
|
20230802,145000,67187040,5060,5060,5060,5060,0
|
|
20230802,144900,67187040,5060,5060,5060,5060,0
|
|
20230802,144800,67187040,5060,5060,5060,5060,0
|
|
20230802,144700,67187040,5060,5060,5060,5060,0
|
|
20230802,144600,67187040,5060,5060,5060,5060,0
|
|
20230802,144500,67187040,5060,5060,5060,5060,0
|
|
20230802,144400,67187040,5060,5060,5060,5060,0
|
|
20230802,144300,67187040,5060,5060,5060,5060,35
|
|
20230802,144200,67009940,5080,5080,5080,5080,61
|
|
20230802,144100,66700060,5070,5070,5070,5070,8
|
|
20230802,144000,66659500,5070,5080,5080,5070,50
|
|
20230802,143900,66405990,5070,5070,5070,5070,423
|
|
20230802,143800,64261380,5050,5040,5050,5040,3057
|
|
20230802,143700,48843890,5030,5020,5030,5020,2586
|
|
20230802,143600,35838780,5020,5020,5020,5020,1
|
|
20230802,143500,35833760,5020,5020,5020,5020,10
|
|
20230802,143400,35783560,5020,5020,5020,5020,1
|
|
20230802,143300,35778540,5020,5020,5020,5020,50
|
|
20230802,143200,35527540,5020,5020,5020,5020,0
|
|
20230802,143100,35527540,5020,5020,5020,5020,1
|
|
20230802,143000,35522520,5020,5020,5020,5020,0
|
|
20230802,142900,35522520,5020,5020,5020,5020,1
|
|
20230802,142800,35517500,5020,5020,5020,5020,0
|
|
20230802,142700,35517500,5020,5020,5020,5020,0
|
|
20230802,142600,35517500,5020,5020,5020,5020,1
|
|
20230802,142500,35512480,5020,5020,5020,5020,0
|
|
20230802,142400,35512480,5020,5020,5020,5020,1
|
|
20230802,142300,35507460,5000,5000,5000,5000,0
|
|
20230802,142200,35507460,5000,5000,5000,5000,0
|
|
20230802,142100,35507460,5000,5020,5020,5000,11
|
|
20230802,142000,35452440,5010,5010,5010,5010,0
|
|
20230802,141900,35452440,5010,5020,5020,5010,217
|
|
20230802,141800,34365260,5020,5020,5020,5020,284
|
|
20230802,141700,32939580,5030,5030,5030,5030,0
|
|
20230802,141600,32939580,5030,5030,5030,5030,1
|
|
20230802,141500,32934550,5030,5030,5030,5030,0
|
|
20230802,141400,32934550,5030,5030,5030,5030,1
|
|
20230802,141300,32929520,5030,5030,5030,5030,0
|
|
20230802,141200,32929520,5030,5030,5030,5030,0
|
|
20230802,141100,32929520,5030,5030,5030,5030,1
|
|
20230802,141000,32924490,5030,5030,5030,5030,0
|
|
20230802,140900,32924490,5030,5030,5030,5030,1
|
|
20230802,140800,32919460,5020,5020,5020,5020,0
|
|
20230802,140700,32919460,5020,5020,5020,5020,0
|
|
20230802,140600,32919460,5020,5030,5030,5020,4
|
|
20230802,140500,32899370,5020,5020,5020,5020,0
|
|
20230802,140400,32899370,5020,5020,5020,5020,82
|
|
20230802,140300,32487730,5020,5020,5020,5020,0
|
|
20230802,140200,32487730,5020,5020,5020,5020,1
|
|
20230802,140100,32482710,5020,5020,5020,5020,0
|
|
20230802,140000,32482710,5020,5020,5020,5020,0
|
|
20230802,135900,32482710,5020,5020,5020,5020,1
|
|
20230802,135800,32477690,5020,5020,5020,5020,0
|
|
20230802,135700,32477690,5020,5020,5020,5020,1
|
|
20230802,135600,32472670,5020,5020,5020,5020,0
|
|
20230802,135500,32472670,5020,5020,5020,5020,0
|
|
20230802,135400,32472670,5020,5020,5020,5020,1
|
|
20230802,135300,32467650,5020,5020,5020,5020,0
|
|
20230802,135200,32467650,5020,5020,5020,5020,1
|
|
20230802,135100,32462630,5030,5030,5030,5030,0
|
|
20230802,135000,32462630,5030,5030,5030,5030,0
|
|
20230802,134900,32462630,5030,5030,5030,5030,1
|
|
20230802,134800,32457600,5030,5030,5030,5030,0
|
|
20230802,134700,32457600,5030,5030,5030,5030,1
|
|
20230802,134600,32452570,5030,5030,5030,5030,0
|
|
20230802,134500,32452570,5030,5030,5030,5030,0
|
|
20230802,134400,32452570,5030,5030,5030,5030,1
|
|
20230802,134300,32447540,5030,5030,5030,5030,0
|
|
20230802,134200,32447540,5030,5030,5030,5030,1
|
|
20230802,134100,32442510,5000,5000,5000,5000,0
|
|
20230802,134000,32442510,5000,5000,5000,5000,0
|
|
20230802,133900,32442510,5000,5030,5030,5000,221
|
|
20230802,133800,31337480,5030,5030,5030,5030,0
|
|
20230802,133700,31337480,5030,5030,5030,5030,1
|
|
20230802,133600,31332450,5030,5030,5030,5030,0
|
|
20230802,133500,31332450,5030,5030,5030,5030,0
|
|
20230802,133400,31332450,5030,5030,5030,5030,1
|
|
20230802,133300,31327420,5030,5030,5030,5030,0
|
|
20230802,133200,31327420,5030,5030,5030,5030,1
|
|
20230802,133100,31322390,5030,5030,5030,5030,0
|
|
20230802,133000,31322390,5030,5030,5030,5030,0
|
|
20230802,132900,31322390,5030,5030,5030,5030,1
|
|
20230802,132800,31317360,5000,5000,5000,5000,180
|
|
20230802,132700,30417360,5040,5040,5040,5040,1
|
|
20230802,132600,30412320,5040,5040,5040,5040,0
|
|
20230802,132500,30412320,5040,5040,5040,5040,1
|
|
20230802,132400,30407280,5010,5010,5010,5010,0
|
|
20230802,132300,30407280,5010,5010,5010,5010,0
|
|
20230802,132200,30407280,5010,5010,5010,5010,1
|
|
20230802,132100,30402270,5010,5010,5010,5010,8
|
|
20230802,132000,30362190,5030,5030,5030,5030,1
|
|
20230802,131900,30357160,5030,5030,5030,5030,0
|
|
20230802,131800,30357160,5030,5030,5030,5030,0
|
|
20230802,131700,30357160,5030,5030,5030,5030,1
|
|
20230802,131600,30352130,5010,5010,5010,5010,0
|
|
20230802,131500,30352130,5010,5010,5010,5010,93
|
|
20230802,131400,29886200,5010,5000,5010,5000,104
|
|
20230802,131300,29366130,5010,5000,5010,5000,103
|
|
20230802,131200,28851100,5030,5030,5030,5030,1
|
|
20230802,131100,28846070,5030,5030,5030,5030,0
|
|
20230802,131000,28846070,5030,5030,5030,5030,1
|
|
20230802,130900,28841040,5000,5010,5010,5000,100
|
|
20230802,130800,28341000,5030,5030,5030,5030,0
|
|
20230802,130700,28341000,5030,5030,5030,5030,1
|
|
20230802,130600,28335970,5000,5000,5000,5000,0
|
|
20230802,130500,28335970,5000,5030,5030,5000,101
|
|
20230802,130400,27830550,5010,5010,5010,5010,11
|
|
20230802,130300,27775440,5030,5030,5030,5030,0
|
|
20230802,130200,27775440,5030,5030,5030,5030,171
|
|
20230802,130100,26915310,5030,5030,5030,5030,0
|
|
20230802,130000,26915310,5030,5030,5030,5030,1
|
|
20230802,125900,26910280,5030,5030,5030,5030,0
|
|
20230802,125800,26910280,5030,5030,5030,5030,0
|
|
20230802,125700,26910280,5030,5030,5030,5030,1
|
|
20230802,125600,26905250,5030,5030,5030,5030,0
|
|
20230802,125500,26905250,5030,5030,5030,5030,1001
|
|
20230802,125400,21870220,5030,5030,5030,5030,0
|
|
20230802,125300,21870220,5030,5030,5030,5030,0
|
|
20230802,125200,21870220,5030,5030,5030,5030,1
|
|
20230802,125100,21865190,5030,5030,5030,5030,0
|
|
20230802,125000,21865190,5030,5030,5030,5030,1
|
|
20230802,124900,21860160,5030,5030,5030,5030,2
|
|
20230802,124800,21850100,5030,5030,5030,5030,1
|
|
20230802,124700,21845070,5030,5030,5030,5030,0
|
|
20230802,124600,21845070,5030,5030,5030,5030,0
|
|
20230802,124500,21845070,5030,5030,5030,5030,5
|
|
20230802,124400,21819920,5000,5000,5000,5000,0
|
|
20230802,124300,21819920,5000,5030,5030,5000,901
|
|
20230802,124200,17312820,5030,5030,5030,5030,0
|
|
20230802,124100,17312820,5030,5030,5030,5030,0
|
|
20230802,124000,17312820,5030,5030,5030,5030,1
|
|
20230802,123900,17307790,5020,5020,5020,5020,6
|
|
20230802,123800,17277670,5020,5020,5020,5020,1
|
|
20230802,123700,17272650,5020,5020,5020,5020,0
|
|
20230802,123600,17272650,5020,5020,5020,5020,3
|
|
20230802,123500,17257590,5020,5020,5020,5020,1
|
|
20230802,123400,17252570,5020,5020,5020,5020,5
|
|
20230802,123300,17227470,5020,5020,5020,5020,1
|
|
20230802,123200,17222450,5010,5010,5010,5010,6
|
|
20230802,123100,17192390,5020,5020,5020,5020,24
|
|
20230802,123000,17071910,5030,5030,5030,5030,1
|
|
20230802,122900,17066880,5030,5030,5030,5030,0
|
|
20230802,122800,17066880,5030,5020,5030,5020,29
|
|
20230802,122700,16921290,5020,5020,5020,5020,0
|
|
20230802,122600,16921290,5020,5020,5020,5020,0
|
|
20230802,122500,16921290,5020,5020,5020,5020,1
|
|
20230802,122400,16916270,5020,5020,5020,5020,0
|
|
20230802,122300,16916270,5020,5020,5020,5020,21
|
|
20230802,122200,16810850,5020,5020,5020,5020,0
|
|
20230802,122100,16810850,5020,5020,5020,5020,50
|
|
20230802,122000,16559850,5030,5030,5030,5030,1
|
|
20230802,121900,16554820,5030,5030,5030,5030,0
|
|
20230802,121800,16554820,5030,5030,5030,5030,1
|
|
20230802,121700,16549790,5010,5010,5010,5010,0
|
|
20230802,121600,16549790,5010,5010,5010,5010,0
|
|
20230802,121500,16549790,5010,5030,5030,5010,20
|
|
20230802,121400,16449570,5030,5030,5030,5030,0
|
|
20230802,121300,16449570,5030,5030,5030,5030,1
|
|
20230802,121200,16444540,5030,5030,5030,5030,0
|
|
20230802,121100,16444540,5030,5030,5030,5030,2
|
|
20230802,121000,16434480,5030,5030,5030,5030,0
|
|
20230802,120900,16434480,5030,5030,5030,5030,50
|
|
20230802,120800,16182980,5030,5030,5030,5030,1
|
|
20230802,120700,16177950,5030,5030,5030,5030,0
|
|
20230802,120600,16177950,5030,5030,5030,5030,1
|
|
20230802,120500,16172920,5030,5030,5030,5030,0
|
|
20230802,120400,16172920,5030,5030,5030,5030,0
|
|
20230802,120300,16172920,5030,5030,5030,5030,1
|
|
20230802,120200,16167890,5030,5030,5030,5030,0
|
|
20230802,120100,16167890,5030,5030,5030,5030,4
|
|
20230802,120000,16147770,5030,5030,5030,5030,6
|
|
20230802,115900,16117590,5030,5030,5030,5030,0
|
|
20230802,115800,16117590,5030,5030,5030,5030,1
|
|
20230802,115700,16112560,5030,5030,5030,5030,0
|
|
20230802,115600,16112560,5030,5030,5030,5030,9
|
|
20230802,115500,16067290,5030,5030,5030,5030,0
|
|
20230802,115400,16067290,5030,5030,5030,5030,0
|
|
20230802,115300,16067290,5030,5030,5030,5030,1
|
|
20230802,115200,16062260,5030,5030,5030,5030,0
|
|
20230802,115100,16062260,5030,5030,5030,5030,1
|
|
20230802,115000,16057230,5030,5030,5030,5030,0
|
|
20230802,114900,16057230,5030,5030,5030,5030,0
|
|
20230802,114800,16057230,5030,5030,5030,5030,1
|
|
20230802,114700,16052200,5030,5030,5030,5030,0
|
|
20230802,114600,16052200,5030,5030,5030,5030,1
|
|
20230802,114500,16047170,5010,5010,5010,5010,0
|
|
20230802,114400,16047170,5010,5010,5010,5010,0
|
|
20230802,114300,16047170,5010,5030,5030,5010,186
|
|
20230802,114200,15115290,5030,5030,5030,5030,0
|
|
20230802,114100,15115290,5030,5030,5030,5030,1
|
|
20230802,114000,15110260,5030,5030,5030,5030,0
|
|
20230802,113900,15110260,5030,5030,5030,5030,0
|
|
20230802,113800,15110260,5030,5030,5030,5030,1
|
|
20230802,113700,15105230,5030,5030,5030,5030,0
|
|
20230802,113600,15105230,5030,5030,5030,5030,1
|
|
20230802,113500,15100200,5010,5010,5010,5010,0
|
|
20230802,113400,15100200,5010,5010,5010,5010,0
|
|
20230802,113300,15100200,5010,5030,5030,5010,31
|
|
20230802,113200,14944850,5030,5030,5030,5030,0
|
|
20230802,113100,14944850,5030,5030,5030,5030,1
|
|
20230802,113000,14939820,5010,5010,5010,5010,0
|
|
20230802,112900,14939820,5010,5030,5030,5010,680
|
|
20230802,112800,11530150,5020,5020,5020,5020,0
|
|
20230802,112700,11530150,5020,5020,5020,5020,0
|
|
20230802,112600,11530150,5020,5060,5060,5020,170
|
|
20230802,112500,10673860,5060,5060,5060,5060,0
|
|
20230802,112400,10673860,5060,5060,5060,5060,1
|
|
20230802,112300,10668800,5060,5060,5060,5060,0
|
|
20230802,112200,10668800,5060,5060,5060,5060,0
|
|
20230802,112100,10668800,5060,5060,5060,5060,68
|
|
20230802,112000,10324720,5060,5060,5060,5060,180
|
|
20230802,111900,9413920,5070,5070,5070,5070,0
|
|
20230802,111800,9413920,5070,5070,5070,5070,10
|
|
20230802,111700,9363220,5060,5060,5060,5060,0
|
|
20230802,111600,9363220,5060,5060,5060,5060,0
|
|
20230802,111500,9363220,5060,5060,5060,5060,0
|
|
20230802,111400,9363220,5060,5060,5060,5060,0
|
|
20230802,111300,9363220,5060,5060,5060,5060,100
|
|
20230802,111200,8857220,5060,5060,5060,5060,0
|
|
20230802,111100,8857220,5060,5060,5060,5060,0
|
|
20230802,111000,8857220,5060,5060,5060,5060,0
|
|
20230802,110900,8857220,5060,5060,5060,5060,0
|
|
20230802,110800,8857220,5060,5060,5060,5060,0
|
|
20230802,110700,8857220,5060,5060,5060,5060,0
|
|
20230802,110600,8857220,5060,5060,5060,5060,0
|
|
20230802,110500,8857220,5060,5060,5060,5060,176
|
|
20230802,110400,7966660,5060,5060,5060,5060,1
|
|
20230802,110300,7961600,5060,5060,5060,5060,0
|
|
20230802,110200,7961600,5060,5060,5060,5060,0
|
|
20230802,110100,7961600,5060,5060,5060,5060,1
|
|
20230802,110000,7956540,5050,5050,5050,5050,433
|
|
20230802,105900,5769890,5060,5060,5060,5060,2
|
|
20230802,105800,5759770,5060,5060,5060,5060,1
|
|
20230802,105700,5754710,5060,5060,5060,5060,59
|
|
20230802,105600,5456170,5060,5050,5060,5050,101
|
|
20230802,105500,4946110,5060,5060,5060,5060,0
|
|
20230802,105400,4946110,5060,5060,5060,5060,1
|
|
20230802,105300,4941050,5060,5060,5060,5060,0
|
|
20230802,105200,4941050,5060,5060,5060,5060,1
|
|
20230802,105100,4935990,5060,5060,5060,5060,0
|
|
20230802,105000,4935990,5060,5060,5060,5060,0
|
|
20230802,104900,4935990,5060,5060,5060,5060,1
|
|
20230802,104800,4930930,5050,5050,5050,5050,310
|
|
20230802,104700,3365430,5060,5060,5060,5060,1
|
|
20230802,104600,3360370,5060,5060,5060,5060,0
|
|
20230802,104500,3360370,5060,5060,5060,5060,0
|
|
20230802,104400,3360370,5060,5060,5060,5060,1
|
|
20230802,104300,3355310,5060,5060,5060,5060,0
|
|
20230802,104200,3355310,5060,5060,5060,5060,1
|
|
20230802,104100,3350250,5060,5060,5060,5060,0
|
|
20230802,104000,3350250,5060,5060,5060,5060,0
|
|
20230802,103900,3350250,5060,5060,5060,5060,1
|
|
20230802,103800,3345190,5060,5060,5060,5060,0
|
|
20230802,103700,3345190,5060,5060,5060,5060,4
|
|
20230802,103600,3324950,5060,5060,5060,5060,0
|
|
20230802,103500,3324950,5060,5060,5060,5060,0
|
|
20230802,103400,3324950,5060,5060,5060,5060,1
|
|
20230802,103300,3319890,5060,5060,5060,5060,0
|
|
20230802,103200,3319890,5060,5060,5060,5060,1
|
|
20230802,103100,3314830,5040,5040,5040,5040,0
|
|
20230802,103000,3314830,5040,5040,5040,5040,25
|
|
20230802,102900,3188830,5060,5040,5060,5040,18
|
|
20230802,102800,3098090,5050,5050,5050,5050,1
|
|
20230802,102700,3093040,5050,5050,5050,5050,21
|
|
20230802,102600,2986990,5050,5050,5050,5050,20
|
|
20230802,102500,2885990,5050,5050,5050,5050,0
|
|
20230802,102400,2885990,5050,5050,5050,5050,1
|
|
20230802,102300,2880940,5050,5050,5050,5050,0
|
|
20230802,102200,2880940,5050,5050,5050,5050,47
|
|
20230802,102100,2643590,5060,5060,5060,5060,0
|
|
20230802,102000,2643590,5060,5060,5060,5060,0
|
|
20230802,101900,2643590,5060,5060,5060,5060,1
|
|
20230802,101800,2638530,5060,5060,5060,5060,0
|
|
20230802,101700,2638530,5060,5060,5060,5060,1
|
|
20230802,101600,2633470,5060,5060,5060,5060,0
|
|
20230802,101500,2633470,5060,5060,5060,5060,1
|
|
20230802,101400,2628410,5060,5060,5060,5060,20
|
|
20230802,101300,2527210,5060,5060,5060,5060,0
|
|
20230802,101200,2527210,5060,5060,5060,5060,3
|
|
20230802,101100,2512030,5040,5040,5040,5040,1
|
|
20230802,101000,2506990,5060,5060,5060,5060,1
|
|
20230802,100900,2501930,5060,5060,5060,5060,0
|
|
20230802,100800,2501930,5060,5060,5060,5060,0
|
|
20230802,100700,2501930,5060,5060,5060,5060,1
|
|
20230802,100600,2496870,5060,5060,5060,5060,0
|
|
20230802,100500,2496870,5060,5060,5060,5060,1
|
|
20230802,100400,2491810,5060,5060,5060,5060,0
|
|
20230802,100300,2491810,5060,5060,5060,5060,0
|
|
20230802,100200,2491810,5060,5060,5060,5060,1
|
|
20230802,100100,2486750,5060,5060,5060,5060,0
|
|
20230802,100000,2486750,5060,5060,5060,5060,1
|
|
20230802,095900,2481690,5060,5060,5060,5060,0
|
|
20230802,095800,2481690,5060,5060,5060,5060,0
|
|
20230802,095700,2481690,5060,5060,5060,5060,1
|
|
20230802,095600,2476630,5060,5060,5060,5060,0
|
|
20230802,095500,2476630,5060,5060,5060,5060,1
|
|
20230802,095400,2471570,5060,5060,5060,5060,0
|
|
20230802,095300,2471570,5060,5060,5060,5060,0
|
|
20230802,095200,2471570,5060,5060,5060,5060,1
|
|
20230802,095100,2466510,5060,5060,5060,5060,1
|
|
20230802,095000,2461450,5060,5060,5060,5060,1
|
|
20230802,094900,2456390,5060,5060,5060,5060,0
|
|
20230802,094800,2456390,5060,5060,5060,5060,0
|
|
20230802,094700,2456390,5060,5060,5060,5060,1
|
|
20230802,094600,2451330,5060,5060,5060,5060,0
|
|
20230802,094500,2451330,5060,5060,5060,5060,1
|
|
20230802,094400,2446270,5060,5060,5060,5060,0
|
|
20230802,094300,2446270,5060,5060,5060,5060,0
|
|
20230802,094200,2446270,5060,5060,5060,5060,1
|
|
20230802,094100,2441210,5050,5050,5050,5050,0
|
|
20230802,094000,2441210,5050,5060,5060,5050,6
|
|
20230802,093900,2410900,5060,5060,5060,5060,0
|
|
20230802,093800,2410900,5060,5060,5060,5060,1
|
|
20230802,093700,2405840,5060,5060,5060,5060,0
|
|
20230802,093600,2405840,5060,5060,5060,5060,0
|
|
20230802,093500,2405840,5060,5060,5060,5060,15
|
|
20230802,093400,2329940,5060,5060,5060,5060,0
|
|
20230802,093300,2329940,5060,5060,5060,5060,1
|
|
20230802,093200,2324880,5060,5060,5060,5060,0
|
|
20230802,093100,2324880,5060,5060,5060,5060,0
|
|
20230802,093000,2324880,5060,5060,5060,5060,1
|
|
20230802,092900,2319820,5060,5060,5060,5060,0
|
|
20230802,092800,2319820,5060,5060,5060,5040,41
|
|
20230802,092700,2112380,5060,5060,5060,5060,0
|
|
20230802,092600,2112380,5060,5060,5060,5060,0
|
|
20230802,092500,2112380,5060,5060,5060,5060,2
|
|
20230802,092400,2102260,5060,5060,5060,5060,0
|
|
20230802,092300,2102260,5060,5060,5060,5060,11
|
|
20230802,092200,2046600,5060,5060,5060,5060,0
|
|
20230802,092100,2046600,5060,5060,5060,5060,0
|
|
20230802,092000,2046600,5060,5060,5060,5060,1
|
|
20230802,091900,2041540,5060,5060,5060,5060,1
|
|
20230802,091800,2036480,5060,5060,5060,5060,1
|
|
20230802,091700,2031420,5060,5060,5060,5060,0
|
|
20230802,091600,2031420,5060,5060,5060,5060,0
|
|
20230802,091500,2031420,5060,5060,5060,5060,1
|
|
20230802,091400,2026360,5060,5060,5060,5060,0
|
|
20230802,091300,2026360,5060,5060,5060,5060,1
|
|
20230802,091200,2021300,5060,5060,5060,5060,0
|
|
20230802,091100,2021300,5060,5060,5060,5060,0
|
|
20230802,091000,2021300,5060,5060,5060,5060,1
|
|
20230802,090900,2016240,5040,5040,5040,5040,16
|
|
20230802,090800,1935600,5040,5060,5060,5040,8
|
|
20230802,090700,1895260,5060,5060,5060,5060,1
|
|
20230802,090600,1890200,5060,5060,5060,5060,0
|
|
20230802,090500,1890200,5060,5060,5060,5060,9
|
|
20230802,090400,1844660,5060,5060,5060,5060,0
|
|
20230802,090300,1844660,5060,5060,5060,5060,1
|
|
20230802,090200,1839600,5040,5040,5040,5040,0
|
|
20230802,090100,1839600,5040,5040,5040,5040,310
|
|
20230802,090000,277200,5040,5040,5040,5040,55
|