606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190300,63529330,6190,6190,6190,6190,76
|
|
20230802,190200,63529330,6190,6190,6190,6190,0
|
|
20230802,190100,63529330,6190,6190,6190,6190,0
|
|
20230802,190000,63529330,6190,6190,6190,6190,0
|
|
20230802,185900,63529330,6190,6190,6190,6190,0
|
|
20230802,185800,63529330,6190,6190,6190,6190,0
|
|
20230802,185700,63529330,6190,6190,6190,6190,0
|
|
20230802,185600,63529330,6190,6190,6190,6190,0
|
|
20230802,185500,63529330,6190,6190,6190,6190,0
|
|
20230802,185400,63529330,6190,6190,6190,6190,0
|
|
20230802,185300,63529330,6190,6190,6190,6190,0
|
|
20230802,185200,63529330,6190,6190,6190,6190,0
|
|
20230802,185100,63529330,6190,6190,6190,6190,0
|
|
20230802,185000,63529330,6190,6190,6190,6190,0
|
|
20230802,184900,63529330,6190,6190,6190,6190,0
|
|
20230802,184800,63529330,6190,6190,6190,6190,0
|
|
20230802,184700,63529330,6190,6190,6190,6190,0
|
|
20230802,184600,63529330,6190,6190,6190,6190,0
|
|
20230802,184500,63529330,6190,6190,6190,6190,0
|
|
20230802,184400,63529330,6190,6190,6190,6190,0
|
|
20230802,184300,63529330,6190,6190,6190,6190,0
|
|
20230802,184200,63529330,6190,6190,6190,6190,0
|
|
20230802,184100,63529330,6190,6190,6190,6190,0
|
|
20230802,184000,63529330,6190,6190,6190,6190,0
|
|
20230802,183900,63529330,6190,6190,6190,6190,0
|
|
20230802,183800,63529330,6190,6190,6190,6190,0
|
|
20230802,183700,63529330,6190,6190,6190,6190,0
|
|
20230802,183600,63529330,6190,6190,6190,6190,0
|
|
20230802,183500,63529330,6190,6190,6190,6190,0
|
|
20230802,183400,63529330,6190,6190,6190,6190,0
|
|
20230802,183300,63529330,6190,6190,6190,6190,76
|
|
20230802,183200,63529330,6190,6190,6190,6190,0
|
|
20230802,183100,63529330,6190,6190,6190,6190,0
|
|
20230802,183000,63529330,6190,6190,6190,6190,0
|
|
20230802,182900,63529330,6190,6190,6190,6190,0
|
|
20230802,182800,63529330,6190,6190,6190,6190,0
|
|
20230802,182700,63529330,6190,6190,6190,6190,0
|
|
20230802,182600,63529330,6190,6190,6190,6190,0
|
|
20230802,182500,63529330,6190,6190,6190,6190,0
|
|
20230802,182400,63529330,6190,6190,6190,6190,0
|
|
20230802,182300,63529330,6190,6190,6190,6190,0
|
|
20230802,182200,63529330,6190,6190,6190,6190,0
|
|
20230802,182100,63529330,6190,6190,6190,6190,0
|
|
20230802,182000,63529330,6190,6190,6190,6190,0
|
|
20230802,181900,63529330,6190,6190,6190,6190,0
|
|
20230802,181800,63529330,6190,6190,6190,6190,0
|
|
20230802,181700,63529330,6190,6190,6190,6190,0
|
|
20230802,181600,63529330,6190,6190,6190,6190,0
|
|
20230802,181500,63529330,6190,6190,6190,6190,0
|
|
20230802,181400,63529330,6190,6190,6190,6190,0
|
|
20230802,181300,63529330,6190,6190,6190,6190,0
|
|
20230802,181200,63529330,6190,6190,6190,6190,0
|
|
20230802,181100,63529330,6190,6190,6190,6190,0
|
|
20230802,181000,63529330,6190,6190,6190,6190,0
|
|
20230802,180900,63529330,6190,6190,6190,6190,0
|
|
20230802,180800,63529330,6190,6190,6190,6190,0
|
|
20230802,180700,63529330,6190,6190,6190,6190,0
|
|
20230802,180600,63529330,6190,6190,6190,6190,0
|
|
20230802,180500,63529330,6190,6190,6190,6190,0
|
|
20230802,180400,63529330,6190,6190,6190,6190,0
|
|
20230802,180300,63529330,6190,6190,6190,6190,76
|
|
20230802,180200,63529330,6190,6190,6190,6190,0
|
|
20230802,180100,63529330,6190,6190,6190,6190,0
|
|
20230802,180000,63529330,6190,6190,6190,6190,0
|
|
20230802,175900,63529330,6190,6190,6190,6190,0
|
|
20230802,175800,63529330,6190,6190,6190,6190,0
|
|
20230802,175700,63529330,6190,6190,6190,6190,0
|
|
20230802,175600,63529330,6190,6190,6190,6190,0
|
|
20230802,175500,63529330,6190,6190,6190,6190,0
|
|
20230802,175400,63529330,6190,6190,6190,6190,0
|
|
20230802,175300,63529330,6190,6190,6190,6190,0
|
|
20230802,175200,63529330,6190,6190,6190,6190,0
|
|
20230802,175100,63529330,6190,6190,6190,6190,0
|
|
20230802,175000,63529330,6190,6190,6190,6190,0
|
|
20230802,174900,63529330,6190,6190,6190,6190,0
|
|
20230802,174800,63529330,6190,6190,6190,6190,0
|
|
20230802,174700,63529330,6190,6190,6190,6190,0
|
|
20230802,174600,63529330,6190,6190,6190,6190,0
|
|
20230802,174500,63529330,6190,6190,6190,6190,0
|
|
20230802,174400,63529330,6190,6190,6190,6190,0
|
|
20230802,174300,63529330,6190,6190,6190,6190,0
|
|
20230802,174200,63529330,6190,6190,6190,6190,0
|
|
20230802,174100,63529330,6190,6190,6190,6190,0
|
|
20230802,174000,63529330,6190,6190,6190,6190,0
|
|
20230802,173900,63529330,6190,6190,6190,6190,0
|
|
20230802,173800,63529330,6190,6190,6190,6190,0
|
|
20230802,173700,63529330,6190,6190,6190,6190,0
|
|
20230802,173600,63529330,6190,6190,6190,6190,0
|
|
20230802,173500,63529330,6190,6190,6190,6190,0
|
|
20230802,173400,63529330,6190,6190,6190,6190,0
|
|
20230802,173300,63529330,6190,6190,6190,6190,76
|
|
20230802,173200,63529330,6190,6190,6190,6190,0
|
|
20230802,173100,63529330,6190,6190,6190,6190,0
|
|
20230802,173000,63529330,6190,6190,6190,6190,0
|
|
20230802,172900,63529330,6190,6190,6190,6190,0
|
|
20230802,172800,63529330,6190,6190,6190,6190,0
|
|
20230802,172700,63529330,6190,6190,6190,6190,0
|
|
20230802,172600,63529330,6190,6190,6190,6190,0
|
|
20230802,172500,63529330,6190,6190,6190,6190,0
|
|
20230802,172400,63529330,6190,6190,6190,6190,0
|
|
20230802,172300,63529330,6190,6190,6190,6190,0
|
|
20230802,172200,63529330,6190,6190,6190,6190,0
|
|
20230802,172100,63529330,6190,6190,6190,6190,0
|
|
20230802,172000,63529330,6190,6190,6190,6190,0
|
|
20230802,171900,63529330,6190,6190,6190,6190,0
|
|
20230802,171800,63529330,6190,6190,6190,6190,0
|
|
20230802,171700,63529330,6190,6190,6190,6190,0
|
|
20230802,171600,63529330,6190,6190,6190,6190,0
|
|
20230802,171500,63529330,6190,6190,6190,6190,0
|
|
20230802,171400,63529330,6190,6190,6190,6190,0
|
|
20230802,171300,63529330,6190,6190,6190,6190,0
|
|
20230802,171200,63529330,6190,6190,6190,6190,0
|
|
20230802,171100,63529330,6190,6190,6190,6190,0
|
|
20230802,171000,63529330,6190,6190,6190,6190,0
|
|
20230802,170900,63529330,6190,6190,6190,6190,0
|
|
20230802,170800,63529330,6190,6190,6190,6190,0
|
|
20230802,170700,63529330,6190,6190,6190,6190,0
|
|
20230802,170600,63529330,6190,6190,6190,6190,0
|
|
20230802,170500,63529330,6190,6190,6190,6190,0
|
|
20230802,170400,63529330,6190,6190,6190,6190,0
|
|
20230802,170300,63529330,6190,6190,6190,6190,76
|
|
20230802,170200,63529330,6190,6190,6190,6190,0
|
|
20230802,170100,63529330,6190,6190,6190,6190,0
|
|
20230802,170000,63529330,6190,6190,6190,6190,0
|
|
20230802,165900,63529330,6190,6190,6190,6190,0
|
|
20230802,165800,63529330,6190,6190,6190,6190,0
|
|
20230802,165700,63529330,6190,6190,6190,6190,0
|
|
20230802,165600,63529330,6190,6190,6190,6190,0
|
|
20230802,165500,63529330,6190,6190,6190,6190,0
|
|
20230802,165400,63529330,6190,6190,6190,6190,0
|
|
20230802,165300,63529330,6190,6190,6190,6190,0
|
|
20230802,165200,63529330,6190,6190,6190,6190,0
|
|
20230802,165100,63529330,6190,6190,6190,6190,0
|
|
20230802,165000,63529330,6190,6190,6190,6190,0
|
|
20230802,164900,63529330,6190,6190,6190,6190,0
|
|
20230802,164800,63529330,6190,6190,6190,6190,0
|
|
20230802,164700,63529330,6190,6190,6190,6190,0
|
|
20230802,164600,63529330,6190,6190,6190,6190,0
|
|
20230802,164500,63529330,6190,6190,6190,6190,0
|
|
20230802,164400,63529330,6190,6190,6190,6190,0
|
|
20230802,164300,63529330,6190,6190,6190,6190,0
|
|
20230802,164200,63529330,6190,6190,6190,6190,0
|
|
20230802,164100,63529330,6190,6190,6190,6190,0
|
|
20230802,164000,63529330,6190,6190,6190,6190,0
|
|
20230802,163900,63529330,6190,6190,6190,6190,0
|
|
20230802,163800,63529330,6190,6190,6190,6190,0
|
|
20230802,163700,63529330,6190,6190,6190,6190,0
|
|
20230802,163600,63529330,6190,6190,6190,6190,0
|
|
20230802,163500,63529330,6190,6190,6190,6190,0
|
|
20230802,163400,63529330,6190,6190,6190,6190,0
|
|
20230802,163300,63529330,6190,6190,6190,6190,76
|
|
20230802,163200,63529330,6190,6190,6190,6190,0
|
|
20230802,163100,63529330,6190,6190,6190,6190,0
|
|
20230802,163000,63529330,6190,6190,6190,6190,0
|
|
20230802,162900,63529330,6190,6190,6190,6190,0
|
|
20230802,162800,63529330,6190,6190,6190,6190,0
|
|
20230802,162700,63529330,6190,6190,6190,6190,0
|
|
20230802,162600,63529330,6190,6190,6190,6190,0
|
|
20230802,162500,63529330,6190,6190,6190,6190,0
|
|
20230802,162400,63529330,6190,6190,6190,6190,0
|
|
20230802,162300,63529330,6190,6190,6190,6190,0
|
|
20230802,162200,63529330,6190,6190,6190,6190,0
|
|
20230802,162100,63529330,6190,6190,6190,6190,0
|
|
20230802,162000,63529330,6190,6190,6190,6190,0
|
|
20230802,161900,63529330,6190,6190,6190,6190,0
|
|
20230802,161800,63529330,6190,6190,6190,6190,0
|
|
20230802,161700,63529330,6190,6190,6190,6190,0
|
|
20230802,161600,63529330,6190,6190,6190,6190,0
|
|
20230802,161500,63529330,6190,6190,6190,6190,0
|
|
20230802,161400,63529330,6190,6190,6190,6190,0
|
|
20230802,161300,63529330,6190,6190,6190,6190,0
|
|
20230802,161200,63529330,6190,6190,6190,6190,0
|
|
20230802,161100,63529330,6190,6190,6190,6190,0
|
|
20230802,161000,63529330,6190,6190,6190,6190,0
|
|
20230802,160900,63529330,6190,6190,6190,6190,0
|
|
20230802,160800,63529330,6190,6190,6190,6190,0
|
|
20230802,160700,63529330,6190,6190,6190,6190,0
|
|
20230802,160600,63529330,6190,6190,6190,6190,0
|
|
20230802,160500,63529330,6190,6190,6190,6190,0
|
|
20230802,160400,63529330,6190,6190,6190,6190,0
|
|
20230802,160300,63529330,6190,6190,6190,6190,76
|
|
20230802,160200,63529330,6190,6190,6190,6190,0
|
|
20230802,160100,63529330,6190,6190,6190,6190,0
|
|
20230802,160000,63529330,6190,6190,6190,6190,0
|
|
20230802,155900,63529330,6190,6190,6190,6190,0
|
|
20230802,155800,63529330,6190,6190,6190,6190,0
|
|
20230802,155700,63529330,6190,6190,6190,6190,0
|
|
20230802,155600,63529330,6190,6190,6190,6190,0
|
|
20230802,155500,63529330,6190,6190,6190,6190,0
|
|
20230802,155400,63529330,6190,6190,6190,6190,0
|
|
20230802,155300,63529330,6190,6190,6190,6190,0
|
|
20230802,155200,63529330,6190,6190,6190,6190,0
|
|
20230802,155100,63529330,6190,6190,6190,6190,0
|
|
20230802,155000,63529330,6190,6190,6190,6190,0
|
|
20230802,154900,63529330,6190,6190,6190,6190,0
|
|
20230802,154800,63529330,6190,6190,6190,6190,0
|
|
20230802,154700,63529330,6190,6190,6190,6190,0
|
|
20230802,154600,63529330,6190,6190,6190,6190,0
|
|
20230802,154500,63529330,6190,6190,6190,6190,0
|
|
20230802,154400,63529330,6190,6190,6190,6190,0
|
|
20230802,154300,63529330,6190,6190,6190,6190,0
|
|
20230802,154200,63529330,6190,6190,6190,6190,0
|
|
20230802,154100,63529330,6190,6190,6190,6190,0
|
|
20230802,154000,63529330,6190,6190,6190,6190,0
|
|
20230802,153900,63529330,6190,6190,6190,6190,0
|
|
20230802,153800,63529330,6190,6190,6190,6190,0
|
|
20230802,153700,63529330,6190,6190,6190,6190,0
|
|
20230802,153600,63529330,6190,6190,6190,6190,0
|
|
20230802,153500,63529330,6190,6190,6190,6190,0
|
|
20230802,153400,63529330,6190,6190,6190,6190,0
|
|
20230802,153300,63529330,6190,6190,6190,6190,76
|
|
20230802,153200,63529330,6190,6190,6190,6190,0
|
|
20230802,153100,63529330,6190,6190,6190,6190,0
|
|
20230802,153000,63529330,6190,6190,6190,6190,76
|
|
20230802,152900,63058890,6210,6210,6210,6210,0
|
|
20230802,152800,63058890,6210,6210,6210,6210,0
|
|
20230802,152700,63058890,6210,6210,6210,6210,0
|
|
20230802,152600,63058890,6210,6210,6210,6210,0
|
|
20230802,152500,63058890,6210,6210,6210,6210,0
|
|
20230802,152400,63058890,6210,6210,6210,6210,0
|
|
20230802,152300,63058890,6210,6210,6210,6210,0
|
|
20230802,152200,63058890,6210,6210,6210,6210,0
|
|
20230802,152100,63058890,6210,6210,6210,6210,0
|
|
20230802,152000,63058890,6210,6210,6210,6210,0
|
|
20230802,151900,63058890,6210,6210,6210,6210,0
|
|
20230802,151800,63058890,6210,6210,6210,6210,5
|
|
20230802,151700,63027840,6230,6230,6230,6230,0
|
|
20230802,151600,63027840,6230,6230,6230,6230,0
|
|
20230802,151500,63027840,6230,6230,6230,6230,1
|
|
20230802,151400,63021610,6200,6200,6200,6200,0
|
|
20230802,151300,63021610,6200,6200,6200,6200,23
|
|
20230802,151200,62879010,6230,6230,6230,6230,5
|
|
20230802,151100,62847860,6220,6220,6220,6220,0
|
|
20230802,151000,62847860,6220,6220,6220,6220,0
|
|
20230802,150900,62847860,6220,6220,6220,6220,0
|
|
20230802,150800,62847860,6220,6220,6220,6220,0
|
|
20230802,150700,62847860,6220,6220,6220,6220,1
|
|
20230802,150600,62841640,6200,6200,6200,6200,0
|
|
20230802,150500,62841640,6200,6200,6200,6200,1
|
|
20230802,150400,62835440,6200,6210,6210,6200,111
|
|
20230802,150300,62146240,6220,6220,6220,6220,0
|
|
20230802,150200,62146240,6220,6220,6220,6220,0
|
|
20230802,150100,62146240,6220,6220,6220,6220,0
|
|
20230802,150000,62146240,6220,6220,6220,6220,0
|
|
20230802,145900,62146240,6220,6220,6220,6220,0
|
|
20230802,145800,62146240,6220,6220,6220,6220,0
|
|
20230802,145700,62146240,6220,6220,6220,6220,59
|
|
20230802,145600,61779260,6230,6230,6230,6230,0
|
|
20230802,145500,61779260,6230,6230,6230,6230,0
|
|
20230802,145400,61779260,6230,6230,6230,6230,0
|
|
20230802,145300,61779260,6230,6230,6230,6230,0
|
|
20230802,145200,61779260,6230,6230,6230,6230,0
|
|
20230802,145100,61779260,6230,6230,6230,6230,0
|
|
20230802,145000,61779260,6230,6230,6230,6230,0
|
|
20230802,144900,61779260,6230,6230,6230,6230,0
|
|
20230802,144800,61779260,6230,6230,6230,6230,0
|
|
20230802,144700,61779260,6230,6230,6230,6230,0
|
|
20230802,144600,61779260,6230,6230,6230,6230,0
|
|
20230802,144500,61779260,6230,6230,6230,6230,0
|
|
20230802,144400,61779260,6230,6230,6230,6230,0
|
|
20230802,144300,61779260,6230,6230,6230,6230,10
|
|
20230802,144200,61716960,6220,6220,6220,6220,2
|
|
20230802,144100,61704520,6190,6190,6190,6190,0
|
|
20230802,144000,61704520,6190,6190,6190,6190,0
|
|
20230802,143900,61704520,6190,6190,6190,6190,0
|
|
20230802,143800,61704520,6190,6200,6200,6190,29
|
|
20230802,143700,61524970,6200,6200,6200,6200,133
|
|
20230802,143600,60700370,6190,6190,6190,6190,0
|
|
20230802,143500,60700370,6190,6190,6190,6190,0
|
|
20230802,143400,60700370,6190,6190,6190,6190,0
|
|
20230802,143300,60700370,6190,6190,6190,6190,0
|
|
20230802,143200,60700370,6190,6190,6190,6190,0
|
|
20230802,143100,60700370,6190,6190,6190,6190,0
|
|
20230802,143000,60700370,6190,6190,6190,6190,0
|
|
20230802,142900,60700370,6190,6190,6190,6190,0
|
|
20230802,142800,60700370,6190,6190,6190,6190,0
|
|
20230802,142700,60700370,6190,6190,6190,6190,0
|
|
20230802,142600,60700370,6190,6190,6190,6190,0
|
|
20230802,142500,60700370,6190,6190,6190,6190,0
|
|
20230802,142400,60700370,6190,6190,6190,6190,0
|
|
20230802,142300,60700370,6190,6190,6190,6190,0
|
|
20230802,142200,60700370,6190,6190,6190,6190,0
|
|
20230802,142100,60700370,6190,6190,6190,6190,0
|
|
20230802,142000,60700370,6190,6190,6190,6190,0
|
|
20230802,141900,60700370,6190,6190,6190,6190,0
|
|
20230802,141800,60700370,6190,6190,6190,6190,0
|
|
20230802,141700,60700370,6190,6190,6190,6190,0
|
|
20230802,141600,60700370,6190,6190,6190,6190,0
|
|
20230802,141500,60700370,6190,6190,6190,6190,0
|
|
20230802,141400,60700370,6190,6190,6190,6190,0
|
|
20230802,141300,60700370,6190,6190,6190,6190,0
|
|
20230802,141200,60700370,6190,6190,6190,6190,0
|
|
20230802,141100,60700370,6190,6190,6190,6190,0
|
|
20230802,141000,60700370,6190,6190,6190,6190,0
|
|
20230802,140900,60700370,6190,6190,6190,6190,0
|
|
20230802,140800,60700370,6190,6190,6190,6190,315
|
|
20230802,140700,58750520,6200,6200,6200,6200,0
|
|
20230802,140600,58750520,6200,6200,6200,6200,0
|
|
20230802,140500,58750520,6200,6200,6200,6200,0
|
|
20230802,140400,58750520,6200,6200,6200,6200,0
|
|
20230802,140300,58750520,6200,6200,6200,6200,0
|
|
20230802,140200,58750520,6200,6200,6200,6200,0
|
|
20230802,140100,58750520,6200,6200,6200,6200,0
|
|
20230802,140000,58750520,6200,6200,6200,6200,0
|
|
20230802,135900,58750520,6200,6200,6200,6200,0
|
|
20230802,135800,58750520,6200,6200,6200,6200,0
|
|
20230802,135700,58750520,6200,6200,6200,6200,0
|
|
20230802,135600,58750520,6200,6210,6210,6200,85
|
|
20230802,135500,58223500,6200,6200,6200,6200,0
|
|
20230802,135400,58223500,6200,6200,6200,6200,0
|
|
20230802,135300,58223500,6200,6200,6200,6200,0
|
|
20230802,135200,58223500,6200,6200,6200,6200,0
|
|
20230802,135100,58223500,6200,6200,6200,6200,0
|
|
20230802,135000,58223500,6200,6200,6200,6200,0
|
|
20230802,134900,58223500,6200,6200,6200,6200,0
|
|
20230802,134800,58223500,6200,6200,6200,6200,0
|
|
20230802,134700,58223500,6200,6200,6200,6200,0
|
|
20230802,134600,58223500,6200,6200,6200,6200,0
|
|
20230802,134500,58223500,6200,6200,6200,6200,0
|
|
20230802,134400,58223500,6200,6200,6200,6200,0
|
|
20230802,134300,58223500,6200,6200,6200,6200,0
|
|
20230802,134200,58223500,6200,6200,6200,6200,0
|
|
20230802,134100,58223500,6200,6200,6200,6200,0
|
|
20230802,134000,58223500,6200,6200,6200,6200,0
|
|
20230802,133900,58223500,6200,6200,6200,6200,5
|
|
20230802,133800,58192500,6190,6190,6190,6190,0
|
|
20230802,133700,58192500,6190,6190,6190,6190,0
|
|
20230802,133600,58192500,6190,6190,6190,6190,4
|
|
20230802,133500,58167740,6190,6190,6190,6190,4
|
|
20230802,133400,58142980,6190,6190,6190,6190,124
|
|
20230802,133300,57375420,6190,6190,6190,6190,0
|
|
20230802,133200,57375420,6190,6190,6190,6190,0
|
|
20230802,133100,57375420,6190,6190,6190,6190,0
|
|
20230802,133000,57375420,6190,6190,6190,6190,0
|
|
20230802,132900,57375420,6190,6190,6190,6190,0
|
|
20230802,132800,57375420,6190,6190,6190,6190,0
|
|
20230802,132700,57375420,6190,6190,6190,6190,0
|
|
20230802,132600,57375420,6190,6190,6190,6190,2
|
|
20230802,132500,57363040,6200,6200,6200,6190,72
|
|
20230802,132400,56916660,6200,6200,6200,6200,0
|
|
20230802,132300,56916660,6200,6200,6200,6200,0
|
|
20230802,132200,56916660,6200,6200,6200,6200,0
|
|
20230802,132100,56916660,6200,6200,6200,6200,0
|
|
20230802,132000,56916660,6200,6200,6200,6200,0
|
|
20230802,131900,56916660,6200,6200,6200,6200,0
|
|
20230802,131800,56916660,6200,6200,6200,6200,0
|
|
20230802,131700,56916660,6200,6200,6200,6200,0
|
|
20230802,131600,56916660,6200,6200,6200,6200,12
|
|
20230802,131500,56842260,6210,6210,6210,6210,0
|
|
20230802,131400,56842260,6210,6210,6210,6210,0
|
|
20230802,131300,56842260,6210,6210,6210,6210,0
|
|
20230802,131200,56842260,6210,6210,6210,6210,2
|
|
20230802,131100,56829840,6230,6230,6230,6230,0
|
|
20230802,131000,56829840,6230,6230,6230,6230,0
|
|
20230802,130900,56829840,6230,6230,6230,6230,0
|
|
20230802,130800,56829840,6230,6230,6230,6230,0
|
|
20230802,130700,56829840,6230,6230,6230,6230,0
|
|
20230802,130600,56829840,6230,6230,6230,6230,0
|
|
20230802,130500,56829840,6230,6230,6230,6230,0
|
|
20230802,130400,56829840,6230,6230,6230,6230,0
|
|
20230802,130300,56829840,6230,6230,6230,6230,15
|
|
20230802,130200,56736390,6200,6200,6200,6200,0
|
|
20230802,130100,56736390,6200,6200,6200,6200,0
|
|
20230802,130000,56736390,6200,6200,6200,6200,0
|
|
20230802,125900,56736390,6200,6200,6200,6200,0
|
|
20230802,125800,56736390,6200,6200,6200,6200,0
|
|
20230802,125700,56736390,6200,6200,6200,6200,0
|
|
20230802,125600,56736390,6200,6200,6200,6200,0
|
|
20230802,125500,56736390,6200,6200,6200,6200,0
|
|
20230802,125400,56736390,6200,6200,6200,6200,0
|
|
20230802,125300,56736390,6200,6200,6200,6200,0
|
|
20230802,125200,56736390,6200,6200,6200,6200,0
|
|
20230802,125100,56736390,6200,6200,6200,6200,0
|
|
20230802,125000,56736390,6200,6200,6200,6200,0
|
|
20230802,124900,56736390,6200,6200,6200,6200,0
|
|
20230802,124800,56736390,6200,6200,6200,6200,0
|
|
20230802,124700,56736390,6200,6200,6200,6200,0
|
|
20230802,124600,56736390,6200,6200,6200,6200,0
|
|
20230802,124500,56736390,6200,6200,6200,6200,0
|
|
20230802,124400,56736390,6200,6200,6200,6200,0
|
|
20230802,124300,56736390,6200,6200,6200,6200,0
|
|
20230802,124200,56736390,6200,6200,6200,6200,0
|
|
20230802,124100,56736390,6200,6200,6200,6200,0
|
|
20230802,124000,56736390,6200,6200,6200,6200,0
|
|
20230802,123900,56736390,6200,6200,6200,6200,0
|
|
20230802,123800,56736390,6200,6200,6200,6200,0
|
|
20230802,123700,56736390,6200,6200,6200,6200,0
|
|
20230802,123600,56736390,6200,6200,6200,6200,0
|
|
20230802,123500,56736390,6200,6200,6200,6200,0
|
|
20230802,123400,56736390,6200,6200,6200,6200,44
|
|
20230802,123300,56463590,6200,6200,6200,6200,0
|
|
20230802,123200,56463590,6200,6200,6200,6200,0
|
|
20230802,123100,56463590,6200,6200,6200,6200,0
|
|
20230802,123000,56463590,6200,6200,6200,6200,0
|
|
20230802,122900,56463590,6200,6200,6200,6200,0
|
|
20230802,122800,56463590,6200,6200,6200,6200,0
|
|
20230802,122700,56463590,6200,6200,6200,6200,0
|
|
20230802,122600,56463590,6200,6200,6200,6200,0
|
|
20230802,122500,56463590,6200,6200,6200,6200,0
|
|
20230802,122400,56463590,6200,6200,6200,6200,0
|
|
20230802,122300,56463590,6200,6200,6200,6200,0
|
|
20230802,122200,56463590,6200,6200,6200,6200,0
|
|
20230802,122100,56463590,6200,6200,6200,6200,15
|
|
20230802,122000,56370590,6200,6200,6200,6200,0
|
|
20230802,121900,56370590,6200,6200,6200,6200,0
|
|
20230802,121800,56370590,6200,6200,6200,6200,0
|
|
20230802,121700,56370590,6200,6200,6200,6200,0
|
|
20230802,121600,56370590,6200,6200,6200,6200,1
|
|
20230802,121500,56364390,6200,6200,6200,6200,137
|
|
20230802,121400,55514990,6220,6200,6220,6200,129
|
|
20230802,121300,54713380,6210,6210,6210,6210,21
|
|
20230802,121200,54582970,6220,6220,6220,6220,0
|
|
20230802,121100,54582970,6220,6220,6220,6220,0
|
|
20230802,121000,54582970,6220,6220,6220,6220,0
|
|
20230802,120900,54582970,6220,6220,6220,6220,0
|
|
20230802,120800,54582970,6220,6220,6220,6220,0
|
|
20230802,120700,54582970,6220,6220,6220,6220,0
|
|
20230802,120600,54582970,6220,6220,6220,6220,0
|
|
20230802,120500,54582970,6220,6220,6220,6220,0
|
|
20230802,120400,54582970,6220,6220,6220,6220,0
|
|
20230802,120300,54582970,6220,6220,6220,6220,0
|
|
20230802,120200,54582970,6220,6220,6220,6220,0
|
|
20230802,120100,54582970,6220,6220,6220,6220,0
|
|
20230802,120000,54582970,6220,6220,6220,6220,0
|
|
20230802,115900,54582970,6220,6220,6220,6220,0
|
|
20230802,115800,54582970,6220,6220,6220,6220,86
|
|
20230802,115700,54048050,6220,6220,6220,6220,0
|
|
20230802,115600,54048050,6220,6220,6220,6220,0
|
|
20230802,115500,54048050,6220,6220,6220,6220,0
|
|
20230802,115400,54048050,6220,6220,6220,6220,0
|
|
20230802,115300,54048050,6220,6220,6220,6220,0
|
|
20230802,115200,54048050,6220,6220,6220,6220,0
|
|
20230802,115100,54048050,6220,6220,6220,6220,0
|
|
20230802,115000,54048050,6220,6220,6220,6220,0
|
|
20230802,114900,54048050,6220,6220,6220,6220,2
|
|
20230802,114800,54035610,6220,6220,6220,6220,0
|
|
20230802,114700,54035610,6220,6220,6220,6220,0
|
|
20230802,114600,54035610,6220,6220,6220,6220,0
|
|
20230802,114500,54035610,6220,6220,6220,6220,0
|
|
20230802,114400,54035610,6220,6220,6220,6220,0
|
|
20230802,114300,54035610,6220,6220,6220,6220,0
|
|
20230802,114200,54035610,6220,6220,6220,6220,7
|
|
20230802,114100,53992070,6220,6220,6220,6220,0
|
|
20230802,114000,53992070,6220,6220,6220,6220,0
|
|
20230802,113900,53992070,6220,6220,6220,6220,0
|
|
20230802,113800,53992070,6220,6220,6220,6220,0
|
|
20230802,113700,53992070,6220,6220,6220,6220,0
|
|
20230802,113600,53992070,6220,6220,6220,6220,0
|
|
20230802,113500,53992070,6220,6220,6220,6220,0
|
|
20230802,113400,53992070,6220,6220,6220,6220,0
|
|
20230802,113300,53992070,6220,6220,6220,6220,304
|
|
20230802,113200,52101190,6230,6230,6230,6230,0
|
|
20230802,113100,52101190,6230,6230,6230,6230,45
|
|
20230802,113000,51820840,6230,6230,6230,6230,97
|
|
20230802,112900,51216530,6240,6240,6240,6240,101
|
|
20230802,112800,50586290,6240,6250,6250,6240,119
|
|
20230802,112700,49842630,6260,6270,6270,6260,213
|
|
20230802,112600,48509130,6280,6290,6290,6280,16
|
|
20230802,112500,48408560,6290,6290,6290,6290,0
|
|
20230802,112400,48408560,6290,6290,6290,6290,3
|
|
20230802,112300,48389690,6280,6280,6280,6280,3
|
|
20230802,112200,48370850,6290,6290,6290,6290,0
|
|
20230802,112100,48370850,6290,6290,6290,6290,100
|
|
20230802,112000,47741850,6280,6280,6280,6280,0
|
|
20230802,111900,47741850,6280,6280,6280,6280,0
|
|
20230802,111800,47741850,6280,6280,6280,6280,0
|
|
20230802,111700,47741850,6280,6280,6280,6270,168
|
|
20230802,111600,46686820,6280,6280,6280,6280,0
|
|
20230802,111500,46686820,6280,6280,6280,6280,0
|
|
20230802,111400,46686820,6280,6280,6280,6280,0
|
|
20230802,111300,46686820,6280,6280,6280,6280,0
|
|
20230802,111200,46686820,6280,6280,6280,6280,0
|
|
20230802,111100,46686820,6280,6280,6280,6280,0
|
|
20230802,111000,46686820,6280,6280,6280,6280,0
|
|
20230802,110900,46686820,6280,6280,6280,6280,2
|
|
20230802,110800,46674260,6280,6280,6280,6280,0
|
|
20230802,110700,46674260,6280,6280,6280,6280,0
|
|
20230802,110600,46674260,6280,6280,6280,6280,52
|
|
20230802,110500,46347700,6280,6280,6280,6280,0
|
|
20230802,110400,46347700,6280,6280,6280,6280,0
|
|
20230802,110300,46347700,6280,6280,6280,6280,21
|
|
20230802,110200,46215820,6300,6280,6300,6280,33
|
|
20230802,110100,46008380,6290,6290,6290,6290,0
|
|
20230802,110000,46008380,6290,6290,6290,6290,0
|
|
20230802,105900,46008380,6290,6290,6290,6290,0
|
|
20230802,105800,46008380,6290,6290,6290,6290,0
|
|
20230802,105700,46008380,6290,6290,6290,6290,0
|
|
20230802,105600,46008380,6290,6290,6290,6290,0
|
|
20230802,105500,46008380,6290,6290,6290,6290,0
|
|
20230802,105400,46008380,6290,6290,6290,6290,0
|
|
20230802,105300,46008380,6290,6290,6290,6290,0
|
|
20230802,105200,46008380,6290,6290,6290,6290,0
|
|
20230802,105100,46008380,6290,6290,6290,6290,1
|
|
20230802,105000,46002090,6290,6290,6290,6290,0
|
|
20230802,104900,46002090,6290,6290,6290,6290,0
|
|
20230802,104800,46002090,6290,6290,6290,6290,0
|
|
20230802,104700,46002090,6290,6290,6290,6290,69
|
|
20230802,104600,45568080,6320,6320,6320,6320,0
|
|
20230802,104500,45568080,6320,6320,6320,6320,0
|
|
20230802,104400,45568080,6320,6310,6320,6310,50
|
|
20230802,104300,45252570,6310,6310,6310,6310,16
|
|
20230802,104200,45151610,6300,6300,6300,6300,118
|
|
20230802,104100,44408210,6280,6280,6280,6280,0
|
|
20230802,104000,44408210,6280,6280,6280,6280,0
|
|
20230802,103900,44408210,6280,6280,6280,6280,0
|
|
20230802,103800,44408210,6280,6290,6290,6280,974
|
|
20230802,103700,38291090,6290,6300,6300,6290,20
|
|
20230802,103600,38165140,6300,6300,6300,6300,0
|
|
20230802,103500,38165140,6300,6290,6300,6290,400
|
|
20230802,103400,35646140,6290,6290,6290,6290,8
|
|
20230802,103300,35595820,6290,6290,6290,6290,0
|
|
20230802,103200,35595820,6290,6290,6290,6290,0
|
|
20230802,103100,35595820,6290,6290,6290,6290,10
|
|
20230802,103000,35532920,6290,6290,6290,6290,0
|
|
20230802,102900,35532920,6290,6290,6290,6290,0
|
|
20230802,102800,35532920,6290,6290,6290,6290,1
|
|
20230802,102700,35526630,6290,6290,6290,6290,0
|
|
20230802,102600,35526630,6290,6290,6290,6290,0
|
|
20230802,102500,35526630,6290,6290,6290,6290,1
|
|
20230802,102400,35520340,6300,6300,6300,6300,0
|
|
20230802,102300,35520340,6300,6300,6300,6300,98
|
|
20230802,102200,34902940,6290,6290,6290,6290,0
|
|
20230802,102100,34902940,6290,6290,6290,6290,0
|
|
20230802,102000,34902940,6290,6290,6290,6290,0
|
|
20230802,101900,34902940,6290,6290,6290,6290,25
|
|
20230802,101800,34745690,6290,6290,6290,6290,0
|
|
20230802,101700,34745690,6290,6290,6290,6290,1
|
|
20230802,101600,34739400,6300,6300,6300,6300,0
|
|
20230802,101500,34739400,6300,6300,6300,6300,0
|
|
20230802,101400,34739400,6300,6300,6300,6300,0
|
|
20230802,101300,34739400,6300,6300,6300,6300,0
|
|
20230802,101200,34739400,6300,6300,6300,6300,1
|
|
20230802,101100,34733100,6280,6280,6280,6280,0
|
|
20230802,101000,34733100,6280,6280,6280,6280,0
|
|
20230802,100900,34733100,6280,6280,6280,6280,0
|
|
20230802,100800,34733100,6280,6280,6280,6280,19
|
|
20230802,100700,34613780,6280,6280,6280,6280,0
|
|
20230802,100600,34613780,6280,6280,6280,6280,0
|
|
20230802,100500,34613780,6280,6280,6280,6280,0
|
|
20230802,100400,34613780,6280,6280,6280,6280,500
|
|
20230802,100300,31473780,6290,6290,6290,6290,0
|
|
20230802,100200,31473780,6290,6290,6290,6290,200
|
|
20230802,100100,30215780,6280,6280,6280,6280,0
|
|
20230802,100000,30215780,6280,6280,6280,6280,0
|
|
20230802,095900,30215780,6280,6280,6280,6280,0
|
|
20230802,095800,30215780,6280,6300,6300,6280,300
|
|
20230802,095700,28331580,6300,6300,6300,6300,0
|
|
20230802,095600,28331580,6300,6300,6300,6300,5
|
|
20230802,095500,28300080,6300,6300,6300,6300,195
|
|
20230802,095400,27071580,6300,6310,6310,6300,314
|
|
20230802,095300,25090330,6300,6300,6300,6300,1
|
|
20230802,095200,25084030,6290,6300,6310,6290,1383
|
|
20230802,095100,16361410,6290,6290,6290,6290,335
|
|
20230802,095000,14254260,6290,6290,6290,6290,0
|
|
20230802,094900,14254260,6290,6290,6290,6290,0
|
|
20230802,094800,14254260,6290,6290,6290,6290,1
|
|
20230802,094700,14247970,6290,6290,6290,6290,1
|
|
20230802,094600,14241680,6290,6290,6290,6290,8
|
|
20230802,094500,14191360,6280,6280,6280,6280,0
|
|
20230802,094400,14191360,6280,6280,6280,6280,233
|
|
20230802,094300,12728120,6280,6280,6280,6280,0
|
|
20230802,094200,12728120,6280,6280,6280,6280,0
|
|
20230802,094100,12728120,6280,6280,6280,6280,0
|
|
20230802,094000,12728120,6280,6280,6280,6280,0
|
|
20230802,093900,12728120,6280,6280,6280,6280,0
|
|
20230802,093800,12728120,6280,6280,6280,6280,0
|
|
20230802,093700,12728120,6280,6280,6280,6280,0
|
|
20230802,093600,12728120,6280,6280,6280,6280,0
|
|
20230802,093500,12728120,6280,6280,6280,6280,30
|
|
20230802,093400,12539720,6280,6280,6280,6280,0
|
|
20230802,093300,12539720,6280,6280,6280,6280,10
|
|
20230802,093200,12476920,6280,6280,6280,6280,0
|
|
20230802,093100,12476920,6280,6280,6280,6280,101
|
|
20230802,093000,11842640,6280,6280,6280,6280,133
|
|
20230802,092900,11007400,6280,6280,6280,6280,0
|
|
20230802,092800,11007400,6280,6280,6280,6280,1
|
|
20230802,092700,11001120,6290,6290,6290,6290,0
|
|
20230802,092600,11001120,6290,6290,6290,6290,0
|
|
20230802,092500,11001120,6290,6290,6290,6290,10
|
|
20230802,092400,10938220,6290,6290,6290,6290,0
|
|
20230802,092300,10938220,6290,6290,6290,6290,2
|
|
20230802,092200,10925640,6280,6280,6280,6280,1
|
|
20230802,092100,10919360,6280,6280,6280,6280,0
|
|
20230802,092000,10919360,6280,6280,6280,6280,0
|
|
20230802,091900,10919360,6280,6280,6280,6280,0
|
|
20230802,091800,10919360,6280,6280,6280,6280,16
|
|
20230802,091700,10818880,6280,6280,6280,6280,11
|
|
20230802,091600,10749800,6280,6280,6280,6280,1
|
|
20230802,091500,10743520,6290,6290,6290,6290,0
|
|
20230802,091400,10743520,6290,6280,6290,6280,29
|
|
20230802,091300,10561260,6280,6280,6280,6280,0
|
|
20230802,091200,10561260,6280,6280,6280,6280,15
|
|
20230802,091100,10467060,6280,6290,6290,6280,11
|
|
20230802,091000,10397880,6290,6290,6290,6290,34
|
|
20230802,090900,10184020,6290,6310,6310,6290,249
|
|
20230802,090800,8617450,6320,6320,6320,6320,9
|
|
20230802,090700,8560570,6320,6320,6320,6320,160
|
|
20230802,090600,7549370,6310,6310,6310,6310,10
|
|
20230802,090500,7486270,6300,6300,6300,6300,10
|
|
20230802,090400,7423270,6300,6290,6300,6290,77
|
|
20230802,090300,6938220,6290,6260,6290,6260,62
|
|
20230802,090200,6548270,6240,6240,6240,6240,31
|
|
20230802,090100,6354830,6240,6230,6240,6230,91
|
|
20230802,090000,5787650,6190,6190,6190,6190,935
|