620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191700,169426700,5900,5900,5900,5900,112
|
|
20230802,191600,169426700,5900,5900,5900,5900,0
|
|
20230802,191500,169426700,5900,5900,5900,5900,0
|
|
20230802,191400,169426700,5900,5900,5900,5900,0
|
|
20230802,191300,169426700,5900,5900,5900,5900,0
|
|
20230802,191200,169426700,5900,5900,5900,5900,0
|
|
20230802,191100,169426700,5900,5900,5900,5900,0
|
|
20230802,191000,169426700,5900,5900,5900,5900,0
|
|
20230802,190900,169426700,5900,5900,5900,5900,0
|
|
20230802,190800,169426700,5900,5900,5900,5900,0
|
|
20230802,190700,169426700,5900,5900,5900,5900,0
|
|
20230802,190600,169426700,5900,5900,5900,5900,0
|
|
20230802,190500,169426700,5900,5900,5900,5900,0
|
|
20230802,190400,169426700,5900,5900,5900,5900,0
|
|
20230802,190300,169426700,5900,5900,5900,5900,0
|
|
20230802,190200,169426700,5900,5900,5900,5900,0
|
|
20230802,190100,169426700,5900,5900,5900,5900,0
|
|
20230802,190000,169426700,5900,5900,5900,5900,0
|
|
20230802,185900,169426700,5900,5900,5900,5900,0
|
|
20230802,185800,169426700,5900,5900,5900,5900,0
|
|
20230802,185700,169426700,5900,5900,5900,5900,0
|
|
20230802,185600,169426700,5900,5900,5900,5900,0
|
|
20230802,185500,169426700,5900,5900,5900,5900,0
|
|
20230802,185400,169426700,5900,5900,5900,5900,0
|
|
20230802,185300,169426700,5900,5900,5900,5900,0
|
|
20230802,185200,169426700,5900,5900,5900,5900,0
|
|
20230802,185100,169426700,5900,5900,5900,5900,0
|
|
20230802,185000,169426700,5900,5900,5900,5900,0
|
|
20230802,184900,169426700,5900,5900,5900,5900,0
|
|
20230802,184800,169426700,5900,5900,5900,5900,0
|
|
20230802,184700,169426700,5900,5900,5900,5900,112
|
|
20230802,184600,169426700,5900,5900,5900,5900,0
|
|
20230802,184500,169426700,5900,5900,5900,5900,0
|
|
20230802,184400,169426700,5900,5900,5900,5900,0
|
|
20230802,184300,169426700,5900,5900,5900,5900,0
|
|
20230802,184200,169426700,5900,5900,5900,5900,0
|
|
20230802,184100,169426700,5900,5900,5900,5900,0
|
|
20230802,184000,169426700,5900,5900,5900,5900,0
|
|
20230802,183900,169426700,5900,5900,5900,5900,0
|
|
20230802,183800,169426700,5900,5900,5900,5900,0
|
|
20230802,183700,169426700,5900,5900,5900,5900,0
|
|
20230802,183600,169426700,5900,5900,5900,5900,0
|
|
20230802,183500,169426700,5900,5900,5900,5900,0
|
|
20230802,183400,169426700,5900,5900,5900,5900,0
|
|
20230802,183300,169426700,5900,5900,5900,5900,0
|
|
20230802,183200,169426700,5900,5900,5900,5900,0
|
|
20230802,183100,169426700,5900,5900,5900,5900,0
|
|
20230802,183000,169426700,5900,5900,5900,5900,0
|
|
20230802,182900,169426700,5900,5900,5900,5900,0
|
|
20230802,182800,169426700,5900,5900,5900,5900,0
|
|
20230802,182700,169426700,5900,5900,5900,5900,0
|
|
20230802,182600,169426700,5900,5900,5900,5900,0
|
|
20230802,182500,169426700,5900,5900,5900,5900,0
|
|
20230802,182400,169426700,5900,5900,5900,5900,0
|
|
20230802,182300,169426700,5900,5900,5900,5900,0
|
|
20230802,182200,169426700,5900,5900,5900,5900,0
|
|
20230802,182100,169426700,5900,5900,5900,5900,0
|
|
20230802,182000,169426700,5900,5900,5900,5900,0
|
|
20230802,181900,169426700,5900,5900,5900,5900,0
|
|
20230802,181800,169426700,5900,5900,5900,5900,0
|
|
20230802,181700,169426700,5900,5900,5900,5900,112
|
|
20230802,181600,169426700,5900,5900,5900,5900,0
|
|
20230802,181500,169426700,5900,5900,5900,5900,0
|
|
20230802,181400,169426700,5900,5900,5900,5900,0
|
|
20230802,181300,169426700,5900,5900,5900,5900,0
|
|
20230802,181200,169426700,5900,5900,5900,5900,0
|
|
20230802,181100,169426700,5900,5900,5900,5900,0
|
|
20230802,181000,169426700,5900,5900,5900,5900,0
|
|
20230802,180900,169426700,5900,5900,5900,5900,0
|
|
20230802,180800,169426700,5900,5900,5900,5900,0
|
|
20230802,180700,169426700,5900,5900,5900,5900,0
|
|
20230802,180600,169426700,5900,5900,5900,5900,0
|
|
20230802,180500,169426700,5900,5900,5900,5900,0
|
|
20230802,180400,169426700,5900,5900,5900,5900,0
|
|
20230802,180300,169426700,5900,5900,5900,5900,0
|
|
20230802,180200,169426700,5900,5900,5900,5900,0
|
|
20230802,180100,169426700,5900,5900,5900,5900,0
|
|
20230802,180000,169426700,5900,5900,5900,5900,0
|
|
20230802,175900,169426700,5900,5900,5900,5900,0
|
|
20230802,175800,169426700,5900,5900,5900,5900,0
|
|
20230802,175700,169426700,5900,5900,5900,5900,0
|
|
20230802,175600,169426700,5900,5900,5900,5900,0
|
|
20230802,175500,169426700,5900,5900,5900,5900,0
|
|
20230802,175400,169426700,5900,5900,5900,5900,0
|
|
20230802,175300,169426700,5900,5900,5900,5900,0
|
|
20230802,175200,169426700,5900,5900,5900,5900,0
|
|
20230802,175100,169426700,5900,5900,5900,5900,0
|
|
20230802,175000,169426700,5900,5900,5900,5900,0
|
|
20230802,174900,169426700,5900,5900,5900,5900,0
|
|
20230802,174800,169426700,5900,5900,5900,5900,0
|
|
20230802,174700,169426700,5900,5900,5900,5900,112
|
|
20230802,174600,169426700,5900,5900,5900,5900,0
|
|
20230802,174500,169426700,5900,5900,5900,5900,0
|
|
20230802,174400,169426700,5900,5900,5900,5900,0
|
|
20230802,174300,169426700,5900,5900,5900,5900,0
|
|
20230802,174200,169426700,5900,5900,5900,5900,0
|
|
20230802,174100,169426700,5900,5900,5900,5900,0
|
|
20230802,174000,169426700,5900,5900,5900,5900,0
|
|
20230802,173900,169426700,5900,5900,5900,5900,0
|
|
20230802,173800,169426700,5900,5900,5900,5900,0
|
|
20230802,173700,169426700,5900,5900,5900,5900,0
|
|
20230802,173600,169426700,5900,5900,5900,5900,0
|
|
20230802,173500,169426700,5900,5900,5900,5900,0
|
|
20230802,173400,169426700,5900,5900,5900,5900,0
|
|
20230802,173300,169426700,5900,5900,5900,5900,0
|
|
20230802,173200,169426700,5900,5900,5900,5900,0
|
|
20230802,173100,169426700,5900,5900,5900,5900,0
|
|
20230802,173000,169426700,5900,5900,5900,5900,0
|
|
20230802,172900,169426700,5900,5900,5900,5900,0
|
|
20230802,172800,169426700,5900,5900,5900,5900,0
|
|
20230802,172700,169426700,5900,5900,5900,5900,0
|
|
20230802,172600,169426700,5900,5900,5900,5900,0
|
|
20230802,172500,169426700,5900,5900,5900,5900,0
|
|
20230802,172400,169426700,5900,5900,5900,5900,0
|
|
20230802,172300,169426700,5900,5900,5900,5900,0
|
|
20230802,172200,169426700,5900,5900,5900,5900,0
|
|
20230802,172100,169426700,5900,5900,5900,5900,0
|
|
20230802,172000,169426700,5900,5900,5900,5900,0
|
|
20230802,171900,169426700,5900,5900,5900,5900,0
|
|
20230802,171800,169426700,5900,5900,5900,5900,0
|
|
20230802,171700,169426700,5900,5900,5900,5900,112
|
|
20230802,171600,169426700,5900,5900,5900,5900,0
|
|
20230802,171500,169426700,5900,5900,5900,5900,0
|
|
20230802,171400,169426700,5900,5900,5900,5900,0
|
|
20230802,171300,169426700,5900,5900,5900,5900,0
|
|
20230802,171200,169426700,5900,5900,5900,5900,0
|
|
20230802,171100,169426700,5900,5900,5900,5900,0
|
|
20230802,171000,169426700,5900,5900,5900,5900,0
|
|
20230802,170900,169426700,5900,5900,5900,5900,0
|
|
20230802,170800,169426700,5900,5900,5900,5900,0
|
|
20230802,170700,169426700,5900,5900,5900,5900,0
|
|
20230802,170600,169426700,5900,5900,5900,5900,0
|
|
20230802,170500,169426700,5900,5900,5900,5900,0
|
|
20230802,170400,169426700,5900,5900,5900,5900,0
|
|
20230802,170300,169426700,5900,5900,5900,5900,0
|
|
20230802,170200,169426700,5900,5900,5900,5900,0
|
|
20230802,170100,169426700,5900,5900,5900,5900,0
|
|
20230802,170000,169426700,5900,5900,5900,5900,0
|
|
20230802,165900,169426700,5900,5900,5900,5900,0
|
|
20230802,165800,169426700,5900,5900,5900,5900,0
|
|
20230802,165700,169426700,5900,5900,5900,5900,0
|
|
20230802,165600,169426700,5900,5900,5900,5900,0
|
|
20230802,165500,169426700,5900,5900,5900,5900,0
|
|
20230802,165400,169426700,5900,5900,5900,5900,0
|
|
20230802,165300,169426700,5900,5900,5900,5900,0
|
|
20230802,165200,169426700,5900,5900,5900,5900,0
|
|
20230802,165100,169426700,5900,5900,5900,5900,0
|
|
20230802,165000,169426700,5900,5900,5900,5900,0
|
|
20230802,164900,169426700,5900,5900,5900,5900,0
|
|
20230802,164800,169426700,5900,5900,5900,5900,0
|
|
20230802,164700,169426700,5900,5900,5900,5900,112
|
|
20230802,164600,169426700,5900,5900,5900,5900,0
|
|
20230802,164500,169426700,5900,5900,5900,5900,0
|
|
20230802,164400,169426700,5900,5900,5900,5900,0
|
|
20230802,164300,169426700,5900,5900,5900,5900,0
|
|
20230802,164200,169426700,5900,5900,5900,5900,0
|
|
20230802,164100,169426700,5900,5900,5900,5900,0
|
|
20230802,164000,169426700,5900,5900,5900,5900,0
|
|
20230802,163900,169426700,5900,5900,5900,5900,0
|
|
20230802,163800,169426700,5900,5900,5900,5900,0
|
|
20230802,163700,169426700,5900,5900,5900,5900,0
|
|
20230802,163600,169426700,5900,5900,5900,5900,0
|
|
20230802,163500,169426700,5900,5900,5900,5900,0
|
|
20230802,163400,169426700,5900,5900,5900,5900,0
|
|
20230802,163300,169426700,5900,5900,5900,5900,0
|
|
20230802,163200,169426700,5900,5900,5900,5900,0
|
|
20230802,163100,169426700,5900,5900,5900,5900,0
|
|
20230802,163000,169426700,5900,5900,5900,5900,0
|
|
20230802,162900,169426700,5900,5900,5900,5900,0
|
|
20230802,162800,169426700,5900,5900,5900,5900,0
|
|
20230802,162700,169426700,5900,5900,5900,5900,0
|
|
20230802,162600,169426700,5900,5900,5900,5900,0
|
|
20230802,162500,169426700,5900,5900,5900,5900,0
|
|
20230802,162400,169426700,5900,5900,5900,5900,0
|
|
20230802,162300,169426700,5900,5900,5900,5900,0
|
|
20230802,162200,169426700,5900,5900,5900,5900,0
|
|
20230802,162100,169426700,5900,5900,5900,5900,0
|
|
20230802,162000,169426700,5900,5900,5900,5900,0
|
|
20230802,161900,169426700,5900,5900,5900,5900,0
|
|
20230802,161800,169426700,5900,5900,5900,5900,0
|
|
20230802,161700,169426700,5900,5900,5900,5900,112
|
|
20230802,161600,169426700,5900,5900,5900,5900,0
|
|
20230802,161500,169426700,5900,5900,5900,5900,0
|
|
20230802,161400,169426700,5900,5900,5900,5900,0
|
|
20230802,161300,169426700,5900,5900,5900,5900,0
|
|
20230802,161200,169426700,5900,5900,5900,5900,0
|
|
20230802,161100,169426700,5900,5900,5900,5900,0
|
|
20230802,161000,169426700,5900,5900,5900,5900,0
|
|
20230802,160900,169426700,5900,5900,5900,5900,0
|
|
20230802,160800,169426700,5900,5900,5900,5900,0
|
|
20230802,160700,169426700,5900,5900,5900,5900,0
|
|
20230802,160600,169426700,5900,5900,5900,5900,0
|
|
20230802,160500,169426700,5900,5900,5900,5900,0
|
|
20230802,160400,169426700,5900,5900,5900,5900,0
|
|
20230802,160300,169426700,5900,5900,5900,5900,0
|
|
20230802,160200,169426700,5900,5900,5900,5900,0
|
|
20230802,160100,169426700,5900,5900,5900,5900,0
|
|
20230802,160000,169426700,5900,5900,5900,5900,0
|
|
20230802,155900,169426700,5900,5900,5900,5900,0
|
|
20230802,155800,169426700,5900,5900,5900,5900,0
|
|
20230802,155700,169426700,5900,5900,5900,5900,0
|
|
20230802,155600,169426700,5900,5900,5900,5900,0
|
|
20230802,155500,169426700,5900,5900,5900,5900,0
|
|
20230802,155400,169426700,5900,5900,5900,5900,0
|
|
20230802,155300,169426700,5900,5900,5900,5900,0
|
|
20230802,155200,169426700,5900,5900,5900,5900,0
|
|
20230802,155100,169426700,5900,5900,5900,5900,0
|
|
20230802,155000,169426700,5900,5900,5900,5900,0
|
|
20230802,154900,169426700,5900,5900,5900,5900,0
|
|
20230802,154800,169426700,5900,5900,5900,5900,0
|
|
20230802,154700,169426700,5900,5900,5900,5900,112
|
|
20230802,154600,169426700,5900,5900,5900,5900,0
|
|
20230802,154500,169426700,5900,5900,5900,5900,0
|
|
20230802,154400,169426700,5900,5900,5900,5900,0
|
|
20230802,154300,169426700,5900,5900,5900,5900,0
|
|
20230802,154200,169426700,5900,5900,5900,5900,0
|
|
20230802,154100,169426700,5900,5900,5900,5900,0
|
|
20230802,154000,169426700,5900,5900,5900,5900,0
|
|
20230802,153900,169426700,5900,5900,5900,5900,0
|
|
20230802,153800,169426700,5900,5900,5900,5900,0
|
|
20230802,153700,169426700,5900,5900,5900,5900,0
|
|
20230802,153600,169426700,5900,5900,5900,5900,0
|
|
20230802,153500,169426700,5900,5900,5900,5900,0
|
|
20230802,153400,169426700,5900,5900,5900,5900,0
|
|
20230802,153300,169426700,5900,5900,5900,5900,0
|
|
20230802,153200,169426700,5900,5900,5900,5900,0
|
|
20230802,153100,169426700,5900,5900,5900,5900,0
|
|
20230802,153000,169426700,5900,5900,5900,5900,112
|
|
20230802,152900,168765900,5900,5900,5900,5900,0
|
|
20230802,152800,168765900,5900,5900,5900,5900,0
|
|
20230802,152700,168765900,5900,5900,5900,5900,0
|
|
20230802,152600,168765900,5900,5900,5900,5900,0
|
|
20230802,152500,168765900,5900,5900,5900,5900,0
|
|
20230802,152400,168765900,5900,5900,5900,5900,0
|
|
20230802,152300,168765900,5900,5900,5900,5900,0
|
|
20230802,152200,168765900,5900,5900,5900,5900,0
|
|
20230802,152100,168765900,5900,5900,5900,5900,0
|
|
20230802,152000,168765900,5900,5900,5900,5900,0
|
|
20230802,151900,168765900,5900,5860,5900,5860,99
|
|
20230802,151800,168184550,5860,5870,5870,5860,4
|
|
20230802,151700,168161100,5860,5860,5860,5860,70
|
|
20230802,151600,167750900,5850,5850,5850,5850,1
|
|
20230802,151500,167745050,5860,5850,5860,5850,29
|
|
20230802,151400,167575200,5850,5850,5850,5850,1
|
|
20230802,151300,167569350,5860,5860,5860,5860,0
|
|
20230802,151200,167569350,5860,5860,5860,5860,0
|
|
20230802,151100,167569350,5860,5860,5860,5860,74
|
|
20230802,151000,167135710,5860,5860,5860,5860,255
|
|
20230802,150900,165641410,5860,5860,5860,5860,0
|
|
20230802,150800,165641410,5860,5860,5860,5860,0
|
|
20230802,150700,165641410,5860,5860,5860,5860,1
|
|
20230802,150600,165635550,5860,5860,5860,5860,0
|
|
20230802,150500,165635550,5860,5860,5860,5860,0
|
|
20230802,150400,165635550,5860,5860,5860,5860,0
|
|
20230802,150300,165635550,5860,5860,5860,5860,0
|
|
20230802,150200,165635550,5860,5860,5860,5860,0
|
|
20230802,150100,165635550,5860,5860,5860,5860,28
|
|
20230802,150000,165471470,5860,5860,5860,5860,2
|
|
20230802,145900,165459750,5860,5850,5860,5850,78
|
|
20230802,145800,165003350,5840,5840,5840,5840,100
|
|
20230802,145700,164419350,5860,5860,5860,5860,0
|
|
20230802,145600,164419350,5860,5850,5860,5850,60
|
|
20230802,145500,164068050,5840,5840,5840,5840,358
|
|
20230802,145400,161977330,5850,5850,5850,5850,0
|
|
20230802,145300,161977330,5850,5850,5850,5850,0
|
|
20230802,145200,161977330,5850,5850,5850,5850,0
|
|
20230802,145100,161977330,5850,5850,5850,5850,19
|
|
20230802,145000,161866180,5860,5860,5860,5860,0
|
|
20230802,144900,161866180,5860,5860,5860,5860,0
|
|
20230802,144800,161866180,5860,5860,5860,5860,90
|
|
20230802,144700,161338780,5860,5860,5860,5860,0
|
|
20230802,144600,161338780,5860,5860,5860,5860,1
|
|
20230802,144500,161332920,5850,5850,5850,5850,530
|
|
20230802,144400,158232420,5860,5860,5860,5860,0
|
|
20230802,144300,158232420,5860,5860,5860,5860,50
|
|
20230802,144200,157939420,5860,5860,5860,5860,1
|
|
20230802,144100,157933560,5850,5850,5860,5850,410
|
|
20230802,144000,155534560,5860,5860,5860,5860,0
|
|
20230802,143900,155534560,5860,5860,5860,5860,0
|
|
20230802,143800,155534560,5860,5860,5860,5860,0
|
|
20230802,143700,155534560,5860,5860,5860,5860,0
|
|
20230802,143600,155534560,5860,5860,5860,5860,107
|
|
20230802,143500,154907540,5860,5860,5860,5860,0
|
|
20230802,143400,154907540,5860,5860,5860,5860,80
|
|
20230802,143300,154438740,5860,5860,5860,5860,50
|
|
20230802,143200,154145740,5860,5860,5860,5860,130
|
|
20230802,143100,153383940,5860,5860,5860,5860,20
|
|
20230802,143000,153266740,5860,5860,5860,5860,110
|
|
20230802,142900,152622140,5860,5860,5860,5860,0
|
|
20230802,142800,152622140,5860,5860,5860,5860,70
|
|
20230802,142700,152211940,5860,5860,5860,5860,130
|
|
20230802,142600,151450140,5870,5870,5870,5870,0
|
|
20230802,142500,151450140,5870,5870,5870,5870,0
|
|
20230802,142400,151450140,5870,5870,5870,5870,0
|
|
20230802,142300,151450140,5870,5870,5870,5870,200
|
|
20230802,142200,150276140,5860,5860,5860,5860,0
|
|
20230802,142100,150276140,5860,5860,5860,5860,100
|
|
20230802,142000,149690140,5860,5860,5860,5860,0
|
|
20230802,141900,149690140,5860,5860,5860,5860,0
|
|
20230802,141800,149690140,5860,5860,5860,5860,0
|
|
20230802,141700,149690140,5860,5860,5860,5860,0
|
|
20230802,141600,149690140,5860,5860,5860,5860,0
|
|
20230802,141500,149690140,5860,5860,5860,5860,50
|
|
20230802,141400,149397140,5860,5860,5860,5860,0
|
|
20230802,141300,149397140,5860,5860,5860,5860,20
|
|
20230802,141200,149279940,5860,5860,5860,5860,0
|
|
20230802,141100,149279940,5860,5860,5860,5860,29
|
|
20230802,141000,149110000,5860,5860,5860,5860,1
|
|
20230802,140900,149104140,5860,5860,5860,5860,0
|
|
20230802,140800,149104140,5860,5860,5860,5860,0
|
|
20230802,140700,149104140,5860,5860,5860,5860,0
|
|
20230802,140600,149104140,5860,5860,5860,5860,0
|
|
20230802,140500,149104140,5860,5860,5860,5860,200
|
|
20230802,140400,147932140,5850,5850,5850,5850,0
|
|
20230802,140300,147932140,5850,5850,5850,5850,0
|
|
20230802,140200,147932140,5850,5850,5850,5850,0
|
|
20230802,140100,147932140,5850,5850,5850,5850,136
|
|
20230802,140000,147136540,5850,5850,5850,5850,0
|
|
20230802,135900,147136540,5850,5850,5850,5850,0
|
|
20230802,135800,147136540,5850,5850,5850,5850,0
|
|
20230802,135700,147136540,5850,5850,5850,5850,0
|
|
20230802,135600,147136540,5850,5860,5860,5850,16
|
|
20230802,135500,147042840,5870,5870,5870,5870,0
|
|
20230802,135400,147042840,5870,5870,5870,5870,80
|
|
20230802,135300,146573240,5860,5860,5860,5860,0
|
|
20230802,135200,146573240,5860,5860,5860,5860,0
|
|
20230802,135100,146573240,5860,5870,5870,5860,196
|
|
20230802,135000,145424670,5900,5900,5900,5900,0
|
|
20230802,134900,145424670,5900,5900,5900,5900,4
|
|
20230802,134800,145401070,5910,5910,5910,5910,0
|
|
20230802,134700,145401070,5910,5910,5910,5910,0
|
|
20230802,134600,145401070,5910,5910,5910,5910,0
|
|
20230802,134500,145401070,5910,5880,5910,5880,811
|
|
20230802,134400,140621650,5890,5890,5890,5890,0
|
|
20230802,134300,140621650,5890,5890,5890,5890,0
|
|
20230802,134200,140621650,5890,5890,5890,5890,0
|
|
20230802,134100,140621650,5890,5890,5890,5890,0
|
|
20230802,134000,140621650,5890,5890,5890,5890,0
|
|
20230802,133900,140621650,5890,5890,5890,5890,0
|
|
20230802,133800,140621650,5890,5890,5890,5890,2
|
|
20230802,133700,140609870,5900,5900,5900,5900,0
|
|
20230802,133600,140609870,5900,5900,5900,5900,0
|
|
20230802,133500,140609870,5900,5900,5900,5900,1
|
|
20230802,133400,140603970,5900,5900,5900,5900,0
|
|
20230802,133300,140603970,5900,5900,5900,5900,0
|
|
20230802,133200,140603970,5900,5900,5900,5900,0
|
|
20230802,133100,140603970,5900,5900,5900,5900,10
|
|
20230802,133000,140544970,5900,5900,5900,5900,331
|
|
20230802,132900,138592070,5910,5910,5910,5910,0
|
|
20230802,132800,138592070,5910,5910,5910,5910,0
|
|
20230802,132700,138592070,5910,5910,5910,5910,0
|
|
20230802,132600,138592070,5910,5910,5910,5910,0
|
|
20230802,132500,138592070,5910,5910,5910,5910,0
|
|
20230802,132400,138592070,5910,5910,5910,5910,0
|
|
20230802,132300,138592070,5910,5910,5910,5910,0
|
|
20230802,132200,138592070,5910,5910,5910,5910,5
|
|
20230802,132100,138562520,5910,5910,5910,5910,0
|
|
20230802,132000,138562520,5910,5910,5910,5900,42
|
|
20230802,131900,138314310,5910,5910,5910,5910,0
|
|
20230802,131800,138314310,5910,5910,5910,5910,0
|
|
20230802,131700,138314310,5910,5910,5910,5910,0
|
|
20230802,131600,138314310,5910,5910,5910,5910,0
|
|
20230802,131500,138314310,5910,5910,5910,5910,0
|
|
20230802,131400,138314310,5910,5910,5910,5910,0
|
|
20230802,131300,138314310,5910,5900,5910,5900,2000
|
|
20230802,131200,126494410,5910,5910,5910,5910,0
|
|
20230802,131100,126494410,5910,5890,5910,5890,743
|
|
20230802,131000,122110730,5890,5890,5890,5890,0
|
|
20230802,130900,122110730,5890,5890,5890,5890,1
|
|
20230802,130800,122104840,5890,5890,5890,5890,5
|
|
20230802,130700,122075390,5890,5890,5890,5890,30
|
|
20230802,130600,121898690,5890,5890,5890,5890,1
|
|
20230802,130500,121892800,5890,5890,5890,5890,10
|
|
20230802,130400,121833900,5900,5900,5900,5900,0
|
|
20230802,130300,121833900,5900,5900,5900,5900,456
|
|
20230802,130200,119143500,5900,5900,5900,5900,3
|
|
20230802,130100,119125800,5890,5890,5890,5890,0
|
|
20230802,130000,119125800,5890,5890,5890,5890,0
|
|
20230802,125900,119125800,5890,5890,5890,5890,0
|
|
20230802,125800,119125800,5890,5890,5890,5890,0
|
|
20230802,125700,119125800,5890,5890,5890,5890,1
|
|
20230802,125600,119119910,5890,5890,5890,5890,0
|
|
20230802,125500,119119910,5890,5890,5890,5890,0
|
|
20230802,125400,119119910,5890,5890,5890,5890,0
|
|
20230802,125300,119119910,5890,5890,5890,5890,0
|
|
20230802,125200,119119910,5890,5890,5890,5890,16
|
|
20230802,125100,119025670,5890,5890,5890,5890,0
|
|
20230802,125000,119025670,5890,5890,5890,5890,0
|
|
20230802,124900,119025670,5890,5870,5890,5870,536
|
|
20230802,124800,115873870,5860,5860,5860,5860,0
|
|
20230802,124700,115873870,5860,5860,5860,5860,0
|
|
20230802,124600,115873870,5860,5860,5860,5860,0
|
|
20230802,124500,115873870,5860,5860,5860,5860,2
|
|
20230802,124400,115862150,5860,5860,5860,5860,2
|
|
20230802,124300,115850430,5860,5860,5860,5860,0
|
|
20230802,124200,115850430,5860,5860,5860,5860,0
|
|
20230802,124100,115850430,5860,5860,5860,5860,0
|
|
20230802,124000,115850430,5860,5860,5860,5860,120
|
|
20230802,123900,115147230,5870,5870,5870,5870,0
|
|
20230802,123800,115147230,5870,5870,5870,5870,10
|
|
20230802,123700,115088530,5870,5870,5870,5870,0
|
|
20230802,123600,115088530,5870,5870,5870,5870,1
|
|
20230802,123500,115082660,5870,5870,5870,5870,0
|
|
20230802,123400,115082660,5870,5870,5870,5870,8
|
|
20230802,123300,115035700,5860,5860,5860,5860,0
|
|
20230802,123200,115035700,5860,5860,5860,5860,0
|
|
20230802,123100,115035700,5860,5860,5860,5860,0
|
|
20230802,123000,115035700,5860,5860,5860,5860,0
|
|
20230802,122900,115035700,5860,5860,5860,5860,0
|
|
20230802,122800,115035700,5860,5860,5860,5860,0
|
|
20230802,122700,115035700,5860,5860,5860,5860,0
|
|
20230802,122600,115035700,5860,5860,5860,5860,0
|
|
20230802,122500,115035700,5860,5860,5860,5860,1
|
|
20230802,122400,115029840,5860,5860,5860,5860,1
|
|
20230802,122300,115023980,5850,5850,5850,5850,34
|
|
20230802,122200,114825080,5860,5860,5860,5860,0
|
|
20230802,122100,114825080,5860,5860,5860,5860,1
|
|
20230802,122000,114819220,5860,5860,5860,5860,3
|
|
20230802,121900,114801640,5860,5860,5860,5860,10
|
|
20230802,121800,114743040,5860,5870,5870,5860,13
|
|
20230802,121700,114666850,5880,5880,5880,5880,0
|
|
20230802,121600,114666850,5880,5880,5880,5880,0
|
|
20230802,121500,114666850,5880,5880,5880,5880,0
|
|
20230802,121400,114666850,5880,5880,5880,5880,0
|
|
20230802,121300,114666850,5880,5880,5880,5880,0
|
|
20230802,121200,114666850,5880,5880,5880,5880,0
|
|
20230802,121100,114666850,5880,5880,5880,5880,0
|
|
20230802,121000,114666850,5880,5860,5880,5860,80
|
|
20230802,120900,114197450,5850,5850,5850,5850,0
|
|
20230802,120800,114197450,5850,5850,5850,5850,0
|
|
20230802,120700,114197450,5850,5850,5850,5850,0
|
|
20230802,120600,114197450,5850,5850,5850,5850,0
|
|
20230802,120500,114197450,5850,5850,5850,5850,0
|
|
20230802,120400,114197450,5850,5850,5850,5850,0
|
|
20230802,120300,114197450,5850,5860,5860,5850,28
|
|
20230802,120200,114033620,5860,5860,5860,5860,8
|
|
20230802,120100,113986740,5850,5850,5850,5850,0
|
|
20230802,120000,113986740,5850,5850,5850,5850,0
|
|
20230802,115900,113986740,5850,5850,5850,5850,0
|
|
20230802,115800,113986740,5850,5850,5850,5850,0
|
|
20230802,115700,113986740,5850,5850,5850,5850,0
|
|
20230802,115600,113986740,5850,5850,5850,5850,0
|
|
20230802,115500,113986740,5850,5850,5850,5850,1
|
|
20230802,115400,113980890,5860,5860,5860,5860,19
|
|
20230802,115300,113869550,5860,5860,5860,5860,0
|
|
20230802,115200,113869550,5860,5860,5860,5860,15
|
|
20230802,115100,113781650,5850,5850,5850,5850,69
|
|
20230802,115000,113378000,5850,5840,5850,5840,11
|
|
20230802,114900,113313750,5850,5850,5850,5850,0
|
|
20230802,114800,113313750,5850,5850,5850,5850,1
|
|
20230802,114700,113307900,5840,5870,5870,5840,3000
|
|
20230802,114600,95755320,5880,5880,5880,5880,0
|
|
20230802,114500,95755320,5880,5880,5880,5880,0
|
|
20230802,114400,95755320,5880,5880,5880,5880,0
|
|
20230802,114300,95755320,5880,5880,5880,5880,0
|
|
20230802,114200,95755320,5880,5880,5880,5880,0
|
|
20230802,114100,95755320,5880,5880,5880,5880,0
|
|
20230802,114000,95755320,5880,5880,5880,5880,0
|
|
20230802,113900,95755320,5880,5880,5880,5880,0
|
|
20230802,113800,95755320,5880,5880,5880,5880,0
|
|
20230802,113700,95755320,5880,5880,5880,5880,979
|
|
20230802,113600,89998800,5870,5880,5880,5870,27
|
|
20230802,113500,89840100,5880,5880,5880,5880,0
|
|
20230802,113400,89840100,5880,5880,5880,5880,0
|
|
20230802,113300,89840100,5880,5880,5880,5880,20
|
|
20230802,113200,89722500,5890,5890,5890,5890,0
|
|
20230802,113100,89722500,5890,5890,5890,5890,1
|
|
20230802,113000,89716610,5890,5890,5890,5890,10
|
|
20230802,112900,89657710,5900,5900,5900,5900,0
|
|
20230802,112800,89657710,5900,5900,5900,5900,0
|
|
20230802,112700,89657710,5900,5900,5900,5900,0
|
|
20230802,112600,89657710,5900,5900,5900,5900,2
|
|
20230802,112500,89645910,5910,5910,5910,5910,0
|
|
20230802,112400,89645910,5910,5910,5910,5910,222
|
|
20230802,112300,88333890,5910,5900,5910,5900,636
|
|
20230802,112200,84581480,5900,5880,5900,5880,2365
|
|
20230802,112100,70633950,5880,5880,5880,5880,0
|
|
20230802,112000,70633950,5880,5880,5880,5880,0
|
|
20230802,111900,70633950,5880,5880,5880,5880,1
|
|
20230802,111800,70628070,5880,5880,5880,5880,0
|
|
20230802,111700,70628070,5880,5880,5880,5880,0
|
|
20230802,111600,70628070,5880,5880,5880,5880,0
|
|
20230802,111500,70628070,5880,5880,5880,5880,144
|
|
20230802,111400,69781350,5890,5890,5890,5890,0
|
|
20230802,111300,69781350,5890,5890,5890,5890,0
|
|
20230802,111200,69781350,5890,5890,5890,5890,0
|
|
20230802,111100,69781350,5890,5890,5890,5890,0
|
|
20230802,111000,69781350,5890,5890,5890,5890,0
|
|
20230802,110900,69781350,5890,5890,5890,5890,1
|
|
20230802,110800,69775460,5880,5880,5880,5880,0
|
|
20230802,110700,69775460,5880,5880,5880,5880,0
|
|
20230802,110600,69775460,5880,5880,5880,5880,0
|
|
20230802,110500,69775460,5880,5880,5880,5880,50
|
|
20230802,110400,69481460,5890,5880,5890,5880,31
|
|
20230802,110300,69299170,5880,5880,5880,5880,120
|
|
20230802,110200,68593570,5880,5880,5880,5880,0
|
|
20230802,110100,68593570,5880,5880,5880,5880,598
|
|
20230802,110000,65077330,5890,5890,5890,5890,0
|
|
20230802,105900,65077330,5890,5890,5890,5890,0
|
|
20230802,105800,65077330,5890,5890,5890,5890,9
|
|
20230802,105700,65024320,5890,5890,5890,5890,0
|
|
20230802,105600,65024320,5890,5890,5890,5890,0
|
|
20230802,105500,65024320,5890,5890,5890,5890,1
|
|
20230802,105400,65018430,5900,5900,5900,5900,0
|
|
20230802,105300,65018430,5900,5900,5900,5900,0
|
|
20230802,105200,65018430,5900,5900,5900,5900,0
|
|
20230802,105100,65018430,5900,5900,5900,5900,0
|
|
20230802,105000,65018430,5900,5900,5900,5900,0
|
|
20230802,104900,65018430,5900,5900,5900,5900,16
|
|
20230802,104800,64924030,5900,5900,5900,5900,0
|
|
20230802,104700,64924030,5900,5900,5900,5900,0
|
|
20230802,104600,64924030,5900,5900,5900,5900,0
|
|
20230802,104500,64924030,5900,5900,5900,5900,0
|
|
20230802,104400,64924030,5900,5900,5900,5900,0
|
|
20230802,104300,64924030,5900,5900,5900,5900,0
|
|
20230802,104200,64924030,5900,5900,5900,5900,17
|
|
20230802,104100,64823730,5900,5910,5910,5900,16
|
|
20230802,104000,64729230,5910,5910,5910,5910,0
|
|
20230802,103900,64729230,5910,5910,5910,5910,0
|
|
20230802,103800,64729230,5910,5910,5910,5910,0
|
|
20230802,103700,64729230,5910,5910,5910,5910,0
|
|
20230802,103600,64729230,5910,5910,5910,5910,63
|
|
20230802,103500,64356900,5910,5910,5910,5910,3
|
|
20230802,103400,64339170,5910,5880,5910,5880,2744
|
|
20230802,103300,48133550,5890,5890,5890,5890,28
|
|
20230802,103200,47968630,5900,5900,5900,5900,1
|
|
20230802,103100,47962730,5890,5890,5890,5890,0
|
|
20230802,103000,47962730,5890,5890,5890,5890,0
|
|
20230802,102900,47962730,5890,5880,5890,5880,62
|
|
20230802,102800,47597610,5890,5880,5890,5880,178
|
|
20230802,102700,46550790,5880,5880,5880,5880,400
|
|
20230802,102600,44198790,5880,5880,5880,5880,0
|
|
20230802,102500,44198790,5880,5880,5880,5880,0
|
|
20230802,102400,44198790,5880,5880,5880,5880,0
|
|
20230802,102300,44198790,5880,5880,5880,5880,0
|
|
20230802,102200,44198790,5880,5880,5880,5880,0
|
|
20230802,102100,44198790,5880,5880,5880,5880,0
|
|
20230802,102000,44198790,5880,5880,5880,5880,3
|
|
20230802,101900,44181150,5890,5890,5890,5890,0
|
|
20230802,101800,44181150,5890,5890,5890,5890,158
|
|
20230802,101700,43250530,5890,5890,5890,5890,0
|
|
20230802,101600,43250530,5890,5890,5890,5890,1
|
|
20230802,101500,43244640,5890,5890,5890,5890,0
|
|
20230802,101400,43244640,5890,5890,5890,5890,30
|
|
20230802,101300,43067940,5890,5890,5890,5890,12
|
|
20230802,101200,42997260,5890,5890,5890,5890,0
|
|
20230802,101100,42997260,5890,5890,5890,5890,0
|
|
20230802,101000,42997260,5890,5890,5890,5890,0
|
|
20230802,100900,42997260,5890,5890,5890,5890,0
|
|
20230802,100800,42997260,5890,5890,5890,5890,2
|
|
20230802,100700,42985480,5890,5890,5890,5890,0
|
|
20230802,100600,42985480,5890,5890,5890,5890,0
|
|
20230802,100500,42985480,5890,5890,5890,5890,10
|
|
20230802,100400,42926580,5880,5880,5880,5880,100
|
|
20230802,100300,42338580,5880,5870,5880,5870,103
|
|
20230802,100200,41733480,5870,5880,5880,5870,11
|
|
20230802,100100,41668900,5890,5890,5890,5890,0
|
|
20230802,100000,41668900,5890,5890,5890,5890,1
|
|
20230802,095900,41663010,5890,5890,5890,5890,0
|
|
20230802,095800,41663010,5890,5890,5890,5890,2
|
|
20230802,095700,41651230,5850,5890,5890,5850,74
|
|
20230802,095600,41217740,5880,5880,5880,5880,0
|
|
20230802,095500,41217740,5880,5880,5880,5880,7
|
|
20230802,095400,41176580,5860,5870,5870,5860,3
|
|
20230802,095300,41158990,5880,5870,5880,5870,100
|
|
20230802,095200,40571980,5870,5870,5870,5870,1
|
|
20230802,095100,40566110,5870,5870,5870,5870,0
|
|
20230802,095000,40566110,5870,5870,5870,5870,0
|
|
20230802,094900,40566110,5870,5870,5870,5870,0
|
|
20230802,094800,40566110,5870,5870,5870,5870,0
|
|
20230802,094700,40566110,5870,5870,5870,5870,0
|
|
20230802,094600,40566110,5870,5870,5870,5870,0
|
|
20230802,094500,40566110,5870,5870,5870,5870,0
|
|
20230802,094400,40566110,5870,5870,5870,5870,0
|
|
20230802,094300,40566110,5870,5860,5870,5860,5321
|
|
20230802,094200,9385020,5860,5860,5860,5860,0
|
|
20230802,094100,9385020,5860,5860,5860,5860,0
|
|
20230802,094000,9385020,5860,5850,5860,5850,394
|
|
20230802,093900,7077480,5850,5850,5850,5850,11
|
|
20230802,093800,7013130,5850,5850,5850,5850,10
|
|
20230802,093700,6954630,5850,5850,5850,5850,3
|
|
20230802,093600,6937080,5850,5850,5850,5850,1
|
|
20230802,093500,6931230,5850,5850,5850,5850,0
|
|
20230802,093400,6931230,5850,5850,5850,5850,0
|
|
20230802,093300,6931230,5850,5850,5850,5850,1
|
|
20230802,093200,6925380,5850,5850,5850,5850,2
|
|
20230802,093100,6913680,5850,5850,5850,5850,1
|
|
20230802,093000,6907830,5850,5850,5850,5850,2
|
|
20230802,092900,6896130,5840,5840,5840,5840,0
|
|
20230802,092800,6896130,5840,5840,5840,5840,0
|
|
20230802,092700,6896130,5840,5840,5840,5840,0
|
|
20230802,092600,6896130,5840,5840,5840,5840,50
|
|
20230802,092500,6604130,5840,5840,5840,5840,22
|
|
20230802,092400,6475650,5840,5840,5840,5840,0
|
|
20230802,092300,6475650,5840,5840,5840,5840,0
|
|
20230802,092200,6475650,5840,5840,5840,5840,18
|
|
20230802,092100,6370530,5840,5840,5840,5840,10
|
|
20230802,092000,6312130,5840,5840,5840,5840,363
|
|
20230802,091900,4192210,5840,5840,5840,5840,0
|
|
20230802,091800,4192210,5840,5840,5840,5840,0
|
|
20230802,091700,4192210,5840,5840,5840,5840,0
|
|
20230802,091600,4192210,5840,5840,5840,5840,128
|
|
20230802,091500,3444690,5840,5840,5840,5840,62
|
|
20230802,091400,3082610,5840,5840,5840,5840,150
|
|
20230802,091300,2206610,5840,5840,5840,5840,0
|
|
20230802,091200,2206610,5840,5840,5840,5840,3
|
|
20230802,091100,2189090,5850,5850,5850,5850,0
|
|
20230802,091000,2189090,5850,5850,5850,5850,0
|
|
20230802,090900,2189090,5850,5850,5850,5850,0
|
|
20230802,090800,2189090,5850,5850,5850,5850,0
|
|
20230802,090700,2189090,5850,5850,5850,5850,13
|
|
20230802,090600,2113040,5850,5850,5850,5850,205
|
|
20230802,090500,913790,5850,5850,5850,5850,37
|
|
20230802,090400,697340,5860,5860,5860,5860,58
|
|
20230802,090300,357460,5860,5860,5860,5860,0
|
|
20230802,090200,357460,5860,5860,5860,5860,0
|
|
20230802,090100,357460,5860,5860,5860,5860,50
|
|
20230802,090000,64460,5860,5860,5860,5860,11
|