600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185700,85443320,5150,5150,5150,5150,526
|
|
20230802,185600,85443320,5150,5150,5150,5150,0
|
|
20230802,185500,85443320,5150,5150,5150,5150,0
|
|
20230802,185400,85443320,5150,5150,5150,5150,0
|
|
20230802,185300,85443320,5150,5150,5150,5150,0
|
|
20230802,185200,85443320,5150,5150,5150,5150,0
|
|
20230802,185100,85443320,5150,5150,5150,5150,0
|
|
20230802,185000,85443320,5150,5150,5150,5150,0
|
|
20230802,184900,85443320,5150,5150,5150,5150,0
|
|
20230802,184800,85443320,5150,5150,5150,5150,0
|
|
20230802,184700,85443320,5150,5150,5150,5150,0
|
|
20230802,184600,85443320,5150,5150,5150,5150,0
|
|
20230802,184500,85443320,5150,5150,5150,5150,0
|
|
20230802,184400,85443320,5150,5150,5150,5150,0
|
|
20230802,184300,85443320,5150,5150,5150,5150,0
|
|
20230802,184200,85443320,5150,5150,5150,5150,0
|
|
20230802,184100,85443320,5150,5150,5150,5150,0
|
|
20230802,184000,85443320,5150,5150,5150,5150,0
|
|
20230802,183900,85443320,5150,5150,5150,5150,0
|
|
20230802,183800,85443320,5150,5150,5150,5150,0
|
|
20230802,183700,85443320,5150,5150,5150,5150,0
|
|
20230802,183600,85443320,5150,5150,5150,5150,0
|
|
20230802,183500,85443320,5150,5150,5150,5150,0
|
|
20230802,183400,85443320,5150,5150,5150,5150,0
|
|
20230802,183300,85443320,5150,5150,5150,5150,0
|
|
20230802,183200,85443320,5150,5150,5150,5150,0
|
|
20230802,183100,85443320,5150,5150,5150,5150,0
|
|
20230802,183000,85443320,5150,5150,5150,5150,0
|
|
20230802,182900,85443320,5150,5150,5150,5150,0
|
|
20230802,182800,85443320,5150,5150,5150,5150,0
|
|
20230802,182700,85443320,5150,5150,5150,5150,526
|
|
20230802,182600,85443320,5150,5150,5150,5150,0
|
|
20230802,182500,85443320,5150,5150,5150,5150,0
|
|
20230802,182400,85443320,5150,5150,5150,5150,0
|
|
20230802,182300,85443320,5150,5150,5150,5150,0
|
|
20230802,182200,85443320,5150,5150,5150,5150,0
|
|
20230802,182100,85443320,5150,5150,5150,5150,0
|
|
20230802,182000,85443320,5150,5150,5150,5150,0
|
|
20230802,181900,85443320,5150,5150,5150,5150,0
|
|
20230802,181800,85443320,5150,5150,5150,5150,0
|
|
20230802,181700,85443320,5150,5150,5150,5150,0
|
|
20230802,181600,85443320,5150,5150,5150,5150,0
|
|
20230802,181500,85443320,5150,5150,5150,5150,0
|
|
20230802,181400,85443320,5150,5150,5150,5150,0
|
|
20230802,181300,85443320,5150,5150,5150,5150,0
|
|
20230802,181200,85443320,5150,5150,5150,5150,0
|
|
20230802,181100,85443320,5150,5150,5150,5150,0
|
|
20230802,181000,85443320,5150,5150,5150,5150,0
|
|
20230802,180900,85443320,5150,5150,5150,5150,0
|
|
20230802,180800,85443320,5150,5150,5150,5150,0
|
|
20230802,180700,85443320,5150,5150,5150,5150,0
|
|
20230802,180600,85443320,5150,5150,5150,5150,0
|
|
20230802,180500,85443320,5150,5150,5150,5150,0
|
|
20230802,180400,85443320,5150,5150,5150,5150,0
|
|
20230802,180300,85443320,5150,5150,5150,5150,0
|
|
20230802,180200,85443320,5150,5150,5150,5150,0
|
|
20230802,180100,85443320,5150,5150,5150,5150,0
|
|
20230802,180000,85443320,5150,5150,5150,5150,0
|
|
20230802,175900,85443320,5150,5150,5150,5150,0
|
|
20230802,175800,85443320,5150,5150,5150,5150,0
|
|
20230802,175700,85443320,5150,5150,5150,5150,526
|
|
20230802,175600,85443320,5150,5150,5150,5150,0
|
|
20230802,175500,85443320,5150,5150,5150,5150,0
|
|
20230802,175400,85443320,5150,5150,5150,5150,0
|
|
20230802,175300,85443320,5150,5150,5150,5150,0
|
|
20230802,175200,85443320,5150,5150,5150,5150,0
|
|
20230802,175100,85443320,5150,5150,5150,5150,0
|
|
20230802,175000,85443320,5150,5150,5150,5150,0
|
|
20230802,174900,85443320,5150,5150,5150,5150,0
|
|
20230802,174800,85443320,5150,5150,5150,5150,0
|
|
20230802,174700,85443320,5150,5150,5150,5150,0
|
|
20230802,174600,85443320,5150,5150,5150,5150,0
|
|
20230802,174500,85443320,5150,5150,5150,5150,0
|
|
20230802,174400,85443320,5150,5150,5150,5150,0
|
|
20230802,174300,85443320,5150,5150,5150,5150,0
|
|
20230802,174200,85443320,5150,5150,5150,5150,0
|
|
20230802,174100,85443320,5150,5150,5150,5150,0
|
|
20230802,174000,85443320,5150,5150,5150,5150,0
|
|
20230802,173900,85443320,5150,5150,5150,5150,0
|
|
20230802,173800,85443320,5150,5150,5150,5150,0
|
|
20230802,173700,85443320,5150,5150,5150,5150,0
|
|
20230802,173600,85443320,5150,5150,5150,5150,0
|
|
20230802,173500,85443320,5150,5150,5150,5150,0
|
|
20230802,173400,85443320,5150,5150,5150,5150,0
|
|
20230802,173300,85443320,5150,5150,5150,5150,0
|
|
20230802,173200,85443320,5150,5150,5150,5150,0
|
|
20230802,173100,85443320,5150,5150,5150,5150,0
|
|
20230802,173000,85443320,5150,5150,5150,5150,0
|
|
20230802,172900,85443320,5150,5150,5150,5150,0
|
|
20230802,172800,85443320,5150,5150,5150,5150,0
|
|
20230802,172700,85443320,5150,5150,5150,5150,526
|
|
20230802,172600,85443320,5150,5150,5150,5150,0
|
|
20230802,172500,85443320,5150,5150,5150,5150,0
|
|
20230802,172400,85443320,5150,5150,5150,5150,0
|
|
20230802,172300,85443320,5150,5150,5150,5150,0
|
|
20230802,172200,85443320,5150,5150,5150,5150,0
|
|
20230802,172100,85443320,5150,5150,5150,5150,0
|
|
20230802,172000,85443320,5150,5150,5150,5150,0
|
|
20230802,171900,85443320,5150,5150,5150,5150,0
|
|
20230802,171800,85443320,5150,5150,5150,5150,0
|
|
20230802,171700,85443320,5150,5150,5150,5150,0
|
|
20230802,171600,85443320,5150,5150,5150,5150,0
|
|
20230802,171500,85443320,5150,5150,5150,5150,0
|
|
20230802,171400,85443320,5150,5150,5150,5150,0
|
|
20230802,171300,85443320,5150,5150,5150,5150,0
|
|
20230802,171200,85443320,5150,5150,5150,5150,0
|
|
20230802,171100,85443320,5150,5150,5150,5150,0
|
|
20230802,171000,85443320,5150,5150,5150,5150,0
|
|
20230802,170900,85443320,5150,5150,5150,5150,0
|
|
20230802,170800,85443320,5150,5150,5150,5150,0
|
|
20230802,170700,85443320,5150,5150,5150,5150,0
|
|
20230802,170600,85443320,5150,5150,5150,5150,0
|
|
20230802,170500,85443320,5150,5150,5150,5150,0
|
|
20230802,170400,85443320,5150,5150,5150,5150,0
|
|
20230802,170300,85443320,5150,5150,5150,5150,0
|
|
20230802,170200,85443320,5150,5150,5150,5150,0
|
|
20230802,170100,85443320,5150,5150,5150,5150,0
|
|
20230802,170000,85443320,5150,5150,5150,5150,0
|
|
20230802,165900,85443320,5150,5150,5150,5150,0
|
|
20230802,165800,85443320,5150,5150,5150,5150,0
|
|
20230802,165700,85443320,5150,5150,5150,5150,526
|
|
20230802,165600,85443320,5150,5150,5150,5150,0
|
|
20230802,165500,85443320,5150,5150,5150,5150,0
|
|
20230802,165400,85443320,5150,5150,5150,5150,0
|
|
20230802,165300,85443320,5150,5150,5150,5150,0
|
|
20230802,165200,85443320,5150,5150,5150,5150,0
|
|
20230802,165100,85443320,5150,5150,5150,5150,0
|
|
20230802,165000,85443320,5150,5150,5150,5150,0
|
|
20230802,164900,85443320,5150,5150,5150,5150,0
|
|
20230802,164800,85443320,5150,5150,5150,5150,0
|
|
20230802,164700,85443320,5150,5150,5150,5150,0
|
|
20230802,164600,85443320,5150,5150,5150,5150,0
|
|
20230802,164500,85443320,5150,5150,5150,5150,0
|
|
20230802,164400,85443320,5150,5150,5150,5150,0
|
|
20230802,164300,85443320,5150,5150,5150,5150,0
|
|
20230802,164200,85443320,5150,5150,5150,5150,0
|
|
20230802,164100,85443320,5150,5150,5150,5150,0
|
|
20230802,164000,85443320,5150,5150,5150,5150,0
|
|
20230802,163900,85443320,5150,5150,5150,5150,0
|
|
20230802,163800,85443320,5150,5150,5150,5150,0
|
|
20230802,163700,85443320,5150,5150,5150,5150,0
|
|
20230802,163600,85443320,5150,5150,5150,5150,0
|
|
20230802,163500,85443320,5150,5150,5150,5150,0
|
|
20230802,163400,85443320,5150,5150,5150,5150,0
|
|
20230802,163300,85443320,5150,5150,5150,5150,0
|
|
20230802,163200,85443320,5150,5150,5150,5150,0
|
|
20230802,163100,85443320,5150,5150,5150,5150,0
|
|
20230802,163000,85443320,5150,5150,5150,5150,0
|
|
20230802,162900,85443320,5150,5150,5150,5150,0
|
|
20230802,162800,85443320,5150,5150,5150,5150,0
|
|
20230802,162700,85443320,5150,5150,5150,5150,526
|
|
20230802,162600,85443320,5150,5150,5150,5150,0
|
|
20230802,162500,85443320,5150,5150,5150,5150,0
|
|
20230802,162400,85443320,5150,5150,5150,5150,0
|
|
20230802,162300,85443320,5150,5150,5150,5150,0
|
|
20230802,162200,85443320,5150,5150,5150,5150,0
|
|
20230802,162100,85443320,5150,5150,5150,5150,0
|
|
20230802,162000,85443320,5150,5150,5150,5150,0
|
|
20230802,161900,85443320,5150,5150,5150,5150,0
|
|
20230802,161800,85443320,5150,5150,5150,5150,0
|
|
20230802,161700,85443320,5150,5150,5150,5150,0
|
|
20230802,161600,85443320,5150,5150,5150,5150,0
|
|
20230802,161500,85443320,5150,5150,5150,5150,0
|
|
20230802,161400,85443320,5150,5150,5150,5150,0
|
|
20230802,161300,85443320,5150,5150,5150,5150,0
|
|
20230802,161200,85443320,5150,5150,5150,5150,0
|
|
20230802,161100,85443320,5150,5150,5150,5150,0
|
|
20230802,161000,85443320,5150,5150,5150,5150,0
|
|
20230802,160900,85443320,5150,5150,5150,5150,0
|
|
20230802,160800,85443320,5150,5150,5150,5150,0
|
|
20230802,160700,85443320,5150,5150,5150,5150,0
|
|
20230802,160600,85443320,5150,5150,5150,5150,0
|
|
20230802,160500,85443320,5150,5150,5150,5150,0
|
|
20230802,160400,85443320,5150,5150,5150,5150,0
|
|
20230802,160300,85443320,5150,5150,5150,5150,0
|
|
20230802,160200,85443320,5150,5150,5150,5150,0
|
|
20230802,160100,85443320,5150,5150,5150,5150,0
|
|
20230802,160000,85443320,5150,5150,5150,5150,0
|
|
20230802,155900,85443320,5150,5150,5150,5150,0
|
|
20230802,155800,85443320,5150,5150,5150,5150,0
|
|
20230802,155700,85443320,5150,5150,5150,5150,526
|
|
20230802,155600,85443320,5150,5150,5150,5150,0
|
|
20230802,155500,85443320,5150,5150,5150,5150,0
|
|
20230802,155400,85443320,5150,5150,5150,5150,0
|
|
20230802,155300,85443320,5150,5150,5150,5150,0
|
|
20230802,155200,85443320,5150,5150,5150,5150,0
|
|
20230802,155100,85443320,5150,5150,5150,5150,0
|
|
20230802,155000,85443320,5150,5150,5150,5150,0
|
|
20230802,154900,85443320,5150,5150,5150,5150,0
|
|
20230802,154800,85443320,5150,5150,5150,5150,0
|
|
20230802,154700,85443320,5150,5150,5150,5150,0
|
|
20230802,154600,85443320,5150,5150,5150,5150,0
|
|
20230802,154500,85443320,5150,5150,5150,5150,0
|
|
20230802,154400,85443320,5150,5150,5150,5150,0
|
|
20230802,154300,85443320,5150,5150,5150,5150,0
|
|
20230802,154200,85443320,5150,5150,5150,5150,0
|
|
20230802,154100,85443320,5150,5150,5150,5150,0
|
|
20230802,154000,85443320,5150,5150,5150,5150,0
|
|
20230802,153900,85443320,5150,5150,5150,5150,0
|
|
20230802,153800,85443320,5150,5150,5150,5150,0
|
|
20230802,153700,85443320,5150,5150,5150,5150,0
|
|
20230802,153600,85443320,5150,5150,5150,5150,0
|
|
20230802,153500,85443320,5150,5150,5150,5150,0
|
|
20230802,153400,85443320,5150,5150,5150,5150,0
|
|
20230802,153300,85443320,5150,5150,5150,5150,0
|
|
20230802,153200,85443320,5150,5150,5150,5150,0
|
|
20230802,153100,85443320,5150,5150,5150,5150,0
|
|
20230802,153000,85443320,5150,5150,5150,5150,526
|
|
20230802,152900,82734420,5140,5140,5140,5140,0
|
|
20230802,152800,82734420,5140,5140,5140,5140,0
|
|
20230802,152700,82734420,5140,5140,5140,5140,0
|
|
20230802,152600,82734420,5140,5140,5140,5140,0
|
|
20230802,152500,82734420,5140,5140,5140,5140,0
|
|
20230802,152400,82734420,5140,5140,5140,5140,0
|
|
20230802,152300,82734420,5140,5140,5140,5140,0
|
|
20230802,152200,82734420,5140,5140,5140,5140,0
|
|
20230802,152100,82734420,5140,5140,5140,5140,0
|
|
20230802,152000,82734420,5140,5140,5140,5140,0
|
|
20230802,151900,82734420,5140,5130,5140,5130,175
|
|
20230802,151800,81836660,5140,5140,5140,5140,0
|
|
20230802,151700,81836660,5140,5140,5140,5140,0
|
|
20230802,151600,81836660,5140,5140,5140,5140,2
|
|
20230802,151500,81826380,5140,5140,5140,5140,20
|
|
20230802,151400,81723580,5140,5140,5140,5140,250
|
|
20230802,151300,80438580,5130,5130,5130,5130,0
|
|
20230802,151200,80438580,5130,5130,5130,5130,0
|
|
20230802,151100,80438580,5130,5130,5130,5130,0
|
|
20230802,151000,80438580,5130,5130,5130,5130,0
|
|
20230802,150900,80438580,5130,5130,5130,5130,190
|
|
20230802,150800,79463880,5130,5130,5130,5130,149
|
|
20230802,150700,78699510,5130,5130,5130,5130,0
|
|
20230802,150600,78699510,5130,5130,5130,5130,0
|
|
20230802,150500,78699510,5130,5130,5130,5130,0
|
|
20230802,150400,78699510,5130,5130,5130,5130,0
|
|
20230802,150300,78699510,5130,5130,5130,5130,0
|
|
20230802,150200,78699510,5130,5130,5130,5130,0
|
|
20230802,150100,78699510,5130,5130,5130,5130,0
|
|
20230802,150000,78699510,5130,5130,5130,5130,0
|
|
20230802,145900,78699510,5130,5130,5130,5130,0
|
|
20230802,145800,78699510,5130,5130,5130,5130,0
|
|
20230802,145700,78699510,5130,5130,5130,5130,100
|
|
20230802,145600,78186510,5130,5130,5130,5130,24
|
|
20230802,145500,78063390,5150,5150,5150,5150,0
|
|
20230802,145400,78063390,5150,5150,5150,5150,0
|
|
20230802,145300,78063390,5150,5150,5150,5150,0
|
|
20230802,145200,78063390,5150,5150,5150,5150,1
|
|
20230802,145100,78058240,5150,5150,5150,5150,0
|
|
20230802,145000,78058240,5150,5150,5150,5150,1
|
|
20230802,144900,78053090,5150,5150,5150,5150,0
|
|
20230802,144800,78053090,5150,5150,5150,5150,0
|
|
20230802,144700,78053090,5150,5150,5150,5150,2
|
|
20230802,144600,78042790,5130,5130,5130,5130,1
|
|
20230802,144500,78037660,5140,5140,5140,5140,79
|
|
20230802,144400,77631600,5150,5150,5150,5150,0
|
|
20230802,144300,77631600,5150,5150,5150,5150,477
|
|
20230802,144200,75175050,5150,5150,5150,5150,0
|
|
20230802,144100,75175050,5150,5150,5150,5150,83
|
|
20230802,144000,74747600,5150,5150,5150,5150,0
|
|
20230802,143900,74747600,5150,5150,5150,5150,0
|
|
20230802,143800,74747600,5150,5150,5150,5150,0
|
|
20230802,143700,74747600,5150,5150,5150,5150,0
|
|
20230802,143600,74747600,5150,5150,5150,5150,1
|
|
20230802,143500,74742450,5150,5150,5150,5150,0
|
|
20230802,143400,74742450,5150,5150,5150,5150,0
|
|
20230802,143300,74742450,5150,5150,5150,5150,0
|
|
20230802,143200,74742450,5150,5150,5150,5150,0
|
|
20230802,143100,74742450,5150,5150,5150,5150,0
|
|
20230802,143000,74742450,5150,5150,5150,5150,1
|
|
20230802,142900,74737300,5150,5150,5150,5150,0
|
|
20230802,142800,74737300,5150,5150,5150,5150,1
|
|
20230802,142700,74732150,5140,5140,5140,5140,0
|
|
20230802,142600,74732150,5140,5140,5140,5140,0
|
|
20230802,142500,74732150,5140,5140,5140,5140,0
|
|
20230802,142400,74732150,5140,5140,5140,5140,0
|
|
20230802,142300,74732150,5140,5140,5140,5140,0
|
|
20230802,142200,74732150,5140,5140,5140,5140,1
|
|
20230802,142100,74727010,5150,5150,5150,5150,0
|
|
20230802,142000,74727010,5150,5150,5150,5150,0
|
|
20230802,141900,74727010,5150,5150,5150,5150,0
|
|
20230802,141800,74727010,5150,5150,5150,5150,0
|
|
20230802,141700,74727010,5150,5150,5150,5150,0
|
|
20230802,141600,74727010,5150,5150,5150,5150,0
|
|
20230802,141500,74727010,5150,5150,5150,5150,0
|
|
20230802,141400,74727010,5150,5150,5150,5150,0
|
|
20230802,141300,74727010,5150,5150,5150,5150,170
|
|
20230802,141200,73851510,5140,5140,5140,5140,0
|
|
20230802,141100,73851510,5140,5140,5140,5140,0
|
|
20230802,141000,73851510,5140,5140,5140,5140,0
|
|
20230802,140900,73851510,5140,5140,5140,5140,0
|
|
20230802,140800,73851510,5140,5140,5140,5140,0
|
|
20230802,140700,73851510,5140,5140,5140,5140,302
|
|
20230802,140600,72299230,5140,5140,5140,5140,40
|
|
20230802,140500,72093630,5140,5140,5140,5140,0
|
|
20230802,140400,72093630,5140,5140,5140,5140,0
|
|
20230802,140300,72093630,5140,5140,5140,5140,0
|
|
20230802,140200,72093630,5140,5140,5140,5140,0
|
|
20230802,140100,72093630,5140,5140,5140,5140,0
|
|
20230802,140000,72093630,5140,5140,5140,5140,0
|
|
20230802,135900,72093630,5140,5140,5150,5140,6
|
|
20230802,135800,72062780,5140,5140,5140,5140,43
|
|
20230802,135700,71841760,5140,5140,5140,5140,1
|
|
20230802,135600,71836620,5150,5150,5150,5150,1
|
|
20230802,135500,71831470,5130,5130,5130,5130,0
|
|
20230802,135400,71831470,5130,5130,5130,5130,0
|
|
20230802,135300,71831470,5130,5130,5130,5130,0
|
|
20230802,135200,71831470,5130,5130,5130,5130,0
|
|
20230802,135100,71831470,5130,5130,5130,5130,0
|
|
20230802,135000,71831470,5130,5130,5130,5130,0
|
|
20230802,134900,71831470,5130,5130,5130,5130,10
|
|
20230802,134800,71780170,5130,5130,5130,5130,0
|
|
20230802,134700,71780170,5130,5130,5130,5130,0
|
|
20230802,134600,71780170,5130,5130,5130,5130,0
|
|
20230802,134500,71780170,5130,5130,5130,5130,0
|
|
20230802,134400,71780170,5130,5130,5130,5130,233
|
|
20230802,134300,70584880,5140,5140,5140,5140,0
|
|
20230802,134200,70584880,5140,5140,5140,5140,0
|
|
20230802,134100,70584880,5140,5140,5140,5140,661
|
|
20230802,134000,67187340,5140,5140,5140,5140,0
|
|
20230802,133900,67187340,5140,5140,5140,5140,0
|
|
20230802,133800,67187340,5140,5140,5140,5140,0
|
|
20230802,133700,67187340,5140,5140,5140,5140,0
|
|
20230802,133600,67187340,5140,5140,5140,5140,0
|
|
20230802,133500,67187340,5140,5140,5140,5140,111
|
|
20230802,133400,66616800,5140,5140,5140,5140,0
|
|
20230802,133300,66616800,5140,5140,5140,5140,399
|
|
20230802,133200,64565940,5150,5150,5150,5150,22
|
|
20230802,133100,64452640,5170,5170,5170,5170,0
|
|
20230802,133000,64452640,5170,5170,5170,5170,1
|
|
20230802,132900,64447470,5170,5170,5170,5170,0
|
|
20230802,132800,64447470,5170,5170,5170,5170,0
|
|
20230802,132700,64447470,5170,5170,5170,5170,0
|
|
20230802,132600,64447470,5170,5170,5170,5170,0
|
|
20230802,132500,64447470,5170,5170,5170,5170,0
|
|
20230802,132400,64447470,5170,5170,5170,5170,55
|
|
20230802,132300,64163120,5140,5140,5140,5140,0
|
|
20230802,132200,64163120,5140,5150,5150,5140,6
|
|
20230802,132100,64132260,5170,5170,5170,5170,0
|
|
20230802,132000,64132260,5170,5170,5170,5170,0
|
|
20230802,131900,64132260,5170,5170,5170,5170,0
|
|
20230802,131800,64132260,5170,5170,5170,5170,1
|
|
20230802,131700,64127090,5170,5170,5170,5170,0
|
|
20230802,131600,64127090,5170,5170,5170,5170,8
|
|
20230802,131500,64085730,5160,5160,5160,5160,0
|
|
20230802,131400,64085730,5160,5160,5160,5160,0
|
|
20230802,131300,64085730,5160,5160,5160,5160,0
|
|
20230802,131200,64085730,5160,5160,5160,5160,0
|
|
20230802,131100,64085730,5160,5160,5160,5160,105
|
|
20230802,131000,63543930,5150,5150,5150,5150,50
|
|
20230802,130900,63286430,5150,5150,5150,5150,50
|
|
20230802,130800,63028930,5150,5150,5150,5150,0
|
|
20230802,130700,63028930,5150,5150,5150,5150,0
|
|
20230802,130600,63028930,5150,5150,5150,5150,0
|
|
20230802,130500,63028930,5150,5150,5150,5150,0
|
|
20230802,130400,63028930,5150,5150,5150,5150,0
|
|
20230802,130300,63028930,5150,5150,5150,5150,0
|
|
20230802,130200,63028930,5150,5150,5150,5150,0
|
|
20230802,130100,63028930,5150,5150,5150,5150,1
|
|
20230802,130000,63023780,5150,5150,5150,5150,0
|
|
20230802,125900,63023780,5150,5150,5150,5150,0
|
|
20230802,125800,63023780,5150,5150,5150,5150,0
|
|
20230802,125700,63023780,5150,5150,5150,5150,0
|
|
20230802,125600,63023780,5150,5150,5150,5150,0
|
|
20230802,125500,63023780,5150,5160,5160,5150,30
|
|
20230802,125400,62869050,5150,5150,5150,5150,0
|
|
20230802,125300,62869050,5150,5150,5150,5150,0
|
|
20230802,125200,62869050,5150,5150,5150,5150,350
|
|
20230802,125100,61066550,5170,5170,5170,5170,0
|
|
20230802,125000,61066550,5170,5170,5170,5170,0
|
|
20230802,124900,61066550,5170,5170,5170,5170,0
|
|
20230802,124800,61066550,5170,5170,5170,5170,1
|
|
20230802,124700,61061380,5150,5150,5150,5150,60
|
|
20230802,124600,60752380,5160,5160,5160,5160,1
|
|
20230802,124500,60747220,5170,5170,5170,5170,0
|
|
20230802,124400,60747220,5170,5170,5170,5170,0
|
|
20230802,124300,60747220,5170,5170,5170,5170,0
|
|
20230802,124200,60747220,5170,5170,5170,5170,0
|
|
20230802,124100,60747220,5170,5150,5170,5150,2
|
|
20230802,124000,60736900,5170,5170,5170,5170,2
|
|
20230802,123900,60726560,5170,5170,5170,5170,0
|
|
20230802,123800,60726560,5170,5170,5170,5170,0
|
|
20230802,123700,60726560,5170,5140,5170,5140,69
|
|
20230802,123600,60370910,5140,5140,5140,5140,0
|
|
20230802,123500,60370910,5140,5140,5140,5140,0
|
|
20230802,123400,60370910,5140,5140,5140,5140,0
|
|
20230802,123300,60370910,5140,5140,5140,5140,0
|
|
20230802,123200,60370910,5140,5140,5140,5140,0
|
|
20230802,123100,60370910,5140,5140,5140,5140,0
|
|
20230802,123000,60370910,5140,5140,5140,5140,0
|
|
20230802,122900,60370910,5140,5140,5140,5140,0
|
|
20230802,122800,60370910,5140,5140,5140,5140,0
|
|
20230802,122700,60370910,5140,5140,5140,5140,0
|
|
20230802,122600,60370910,5140,5140,5140,5140,0
|
|
20230802,122500,60370910,5140,5140,5140,5140,0
|
|
20230802,122400,60370910,5140,5150,5150,5140,1756
|
|
20230802,122300,51344980,5140,5140,5140,5140,0
|
|
20230802,122200,51344980,5140,5140,5140,5140,0
|
|
20230802,122100,51344980,5140,5160,5160,5140,731
|
|
20230802,122000,47581690,5170,5170,5170,5170,0
|
|
20230802,121900,47581690,5170,5170,5170,5170,0
|
|
20230802,121800,47581690,5170,5170,5170,5170,19
|
|
20230802,121700,47483460,5170,5170,5170,5170,0
|
|
20230802,121600,47483460,5170,5170,5170,5170,50
|
|
20230802,121500,47224960,5170,5170,5170,5170,0
|
|
20230802,121400,47224960,5170,5170,5170,5170,20
|
|
20230802,121300,47121560,5170,5170,5170,5170,0
|
|
20230802,121200,47121560,5170,5170,5170,5170,0
|
|
20230802,121100,47121560,5170,5170,5170,5170,0
|
|
20230802,121000,47121560,5170,5170,5170,5170,3
|
|
20230802,120900,47106050,5150,5150,5150,5150,0
|
|
20230802,120800,47106050,5150,5150,5150,5150,0
|
|
20230802,120700,47106050,5150,5150,5150,5150,0
|
|
20230802,120600,47106050,5150,5150,5150,5150,0
|
|
20230802,120500,47106050,5150,5150,5150,5150,0
|
|
20230802,120400,47106050,5150,5150,5150,5150,0
|
|
20230802,120300,47106050,5150,5150,5150,5150,0
|
|
20230802,120200,47106050,5150,5150,5150,5150,10
|
|
20230802,120100,47054550,5150,5150,5150,5150,0
|
|
20230802,120000,47054550,5150,5150,5150,5150,0
|
|
20230802,115900,47054550,5150,5150,5150,5150,12
|
|
20230802,115800,46992750,5150,5150,5150,5150,0
|
|
20230802,115700,46992750,5150,5150,5150,5150,0
|
|
20230802,115600,46992750,5150,5150,5150,5150,0
|
|
20230802,115500,46992750,5150,5150,5150,5150,46
|
|
20230802,115400,46755850,5150,5150,5150,5150,0
|
|
20230802,115300,46755850,5150,5150,5150,5150,0
|
|
20230802,115200,46755850,5150,5150,5150,5150,0
|
|
20230802,115100,46755850,5150,5150,5150,5150,0
|
|
20230802,115000,46755850,5150,5150,5150,5150,0
|
|
20230802,114900,46755850,5150,5150,5150,5150,0
|
|
20230802,114800,46755850,5150,5150,5150,5150,0
|
|
20230802,114700,46755850,5150,5150,5150,5150,0
|
|
20230802,114600,46755850,5150,5150,5150,5150,0
|
|
20230802,114500,46755850,5150,5150,5150,5150,150
|
|
20230802,114400,45983350,5150,5150,5150,5150,236
|
|
20230802,114300,44767950,5160,5160,5160,5160,0
|
|
20230802,114200,44767950,5160,5160,5160,5160,200
|
|
20230802,114100,43735950,5160,5160,5160,5160,0
|
|
20230802,114000,43735950,5160,5160,5160,5160,0
|
|
20230802,113900,43735950,5160,5160,5160,5160,0
|
|
20230802,113800,43735950,5160,5160,5160,5160,0
|
|
20230802,113700,43735950,5160,5160,5160,5160,0
|
|
20230802,113600,43735950,5160,5160,5160,5160,462
|
|
20230802,113500,41352030,5160,5160,5160,5160,2
|
|
20230802,113400,41341710,5160,5160,5160,5160,0
|
|
20230802,113300,41341710,5160,5160,5160,5160,0
|
|
20230802,113200,41341710,5160,5160,5160,5160,0
|
|
20230802,113100,41341710,5160,5160,5160,5160,0
|
|
20230802,113000,41341710,5160,5160,5160,5160,99
|
|
20230802,112900,40830870,5160,5160,5160,5160,100
|
|
20230802,112800,40314870,5170,5170,5170,5170,0
|
|
20230802,112700,40314870,5170,5170,5170,5170,0
|
|
20230802,112600,40314870,5170,5170,5170,5170,0
|
|
20230802,112500,40314870,5170,5170,5170,5170,0
|
|
20230802,112400,40314870,5170,5170,5170,5170,0
|
|
20230802,112300,40314870,5170,5170,5170,5170,0
|
|
20230802,112200,40314870,5170,5170,5170,5170,0
|
|
20230802,112100,40314870,5170,5170,5170,5170,1
|
|
20230802,112000,40309700,5170,5170,5170,5170,0
|
|
20230802,111900,40309700,5170,5170,5170,5170,0
|
|
20230802,111800,40309700,5170,5170,5170,5170,0
|
|
20230802,111700,40309700,5170,5170,5170,5170,230
|
|
20230802,111600,39120600,5160,5160,5160,5160,0
|
|
20230802,111500,39120600,5160,5160,5160,5160,0
|
|
20230802,111400,39120600,5160,5160,5160,5160,0
|
|
20230802,111300,39120600,5160,5160,5160,5160,400
|
|
20230802,111200,37056600,5170,5170,5170,5170,0
|
|
20230802,111100,37056600,5170,5170,5170,5170,0
|
|
20230802,111000,37056600,5170,5170,5170,5170,0
|
|
20230802,110900,37056600,5170,5170,5170,5170,0
|
|
20230802,110800,37056600,5170,5170,5170,5170,0
|
|
20230802,110700,37056600,5170,5170,5170,5170,0
|
|
20230802,110600,37056600,5170,5170,5170,5170,0
|
|
20230802,110500,37056600,5170,5170,5170,5170,1
|
|
20230802,110400,37051430,5140,5160,5160,5140,400
|
|
20230802,110300,34993730,5170,5170,5170,5170,0
|
|
20230802,110200,34993730,5170,5170,5170,5170,0
|
|
20230802,110100,34993730,5170,5170,5170,5170,0
|
|
20230802,110000,34993730,5170,5170,5170,5170,6
|
|
20230802,105900,34962710,5160,5160,5160,5160,0
|
|
20230802,105800,34962710,5160,5160,5160,5160,5
|
|
20230802,105700,34936910,5160,5160,5160,5160,0
|
|
20230802,105600,34936910,5160,5160,5160,5160,0
|
|
20230802,105500,34936910,5160,5160,5160,5160,1
|
|
20230802,105400,34931750,5150,5150,5150,5150,0
|
|
20230802,105300,34931750,5150,5150,5150,5150,0
|
|
20230802,105200,34931750,5150,5150,5150,5150,0
|
|
20230802,105100,34931750,5150,5150,5150,5150,0
|
|
20230802,105000,34931750,5150,5150,5150,5150,0
|
|
20230802,104900,34931750,5150,5150,5150,5150,0
|
|
20230802,104800,34931750,5150,5160,5160,5150,207
|
|
20230802,104700,33864690,5170,5170,5170,5170,10
|
|
20230802,104600,33812990,5170,5170,5170,5170,0
|
|
20230802,104500,33812990,5170,5170,5170,5170,0
|
|
20230802,104400,33812990,5170,5170,5170,5170,0
|
|
20230802,104300,33812990,5170,5170,5170,5170,0
|
|
20230802,104200,33812990,5170,5170,5170,5170,0
|
|
20230802,104100,33812990,5170,5170,5170,5170,0
|
|
20230802,104000,33812990,5170,5170,5170,5170,1
|
|
20230802,103900,33807820,5170,5170,5170,5170,10
|
|
20230802,103800,33756120,5160,5160,5160,5160,0
|
|
20230802,103700,33756120,5160,5160,5160,5160,0
|
|
20230802,103600,33756120,5160,5170,5170,5160,141
|
|
20230802,103500,33028120,5180,5180,5180,5180,0
|
|
20230802,103400,33028120,5180,5180,5180,5180,0
|
|
20230802,103300,33028120,5180,5180,5180,5180,0
|
|
20230802,103200,33028120,5180,5180,5180,5180,0
|
|
20230802,103100,33028120,5180,5180,5180,5180,1
|
|
20230802,103000,33022940,5180,5180,5180,5180,1
|
|
20230802,102900,33017760,5180,5180,5180,5180,0
|
|
20230802,102800,33017760,5180,5180,5180,5180,0
|
|
20230802,102700,33017760,5180,5180,5180,5180,0
|
|
20230802,102600,33017760,5180,5180,5180,5180,0
|
|
20230802,102500,33017760,5180,5180,5180,5180,0
|
|
20230802,102400,33017760,5180,5180,5180,5180,0
|
|
20230802,102300,33017760,5180,5180,5180,5180,3
|
|
20230802,102200,33002220,5180,5180,5180,5180,0
|
|
20230802,102100,33002220,5180,5180,5180,5180,0
|
|
20230802,102000,33002220,5180,5180,5180,5180,0
|
|
20230802,101900,33002220,5180,5180,5180,5180,135
|
|
20230802,101800,32302920,5180,5180,5180,5180,26
|
|
20230802,101700,32168240,5180,5180,5180,5180,4
|
|
20230802,101600,32147520,5180,5180,5180,5180,0
|
|
20230802,101500,32147520,5180,5180,5180,5180,0
|
|
20230802,101400,32147520,5180,5180,5180,5180,5
|
|
20230802,101300,32121620,5180,5180,5180,5180,13
|
|
20230802,101200,32054280,5190,5190,5190,5190,100
|
|
20230802,101100,31535280,5190,5190,5190,5190,0
|
|
20230802,101000,31535280,5190,5190,5190,5190,0
|
|
20230802,100900,31535280,5190,5190,5190,5190,0
|
|
20230802,100800,31535280,5190,5190,5190,5190,0
|
|
20230802,100700,31535280,5190,5190,5190,5190,0
|
|
20230802,100600,31535280,5190,5190,5190,5190,0
|
|
20230802,100500,31535280,5190,5190,5190,5190,0
|
|
20230802,100400,31535280,5190,5190,5190,5190,0
|
|
20230802,100300,31535280,5190,5190,5190,5190,1
|
|
20230802,100200,31530090,5190,5190,5190,5190,7
|
|
20230802,100100,31493760,5190,5190,5190,5190,12
|
|
20230802,100000,31431480,5190,5190,5190,5190,0
|
|
20230802,095900,31431480,5190,5190,5190,5190,0
|
|
20230802,095800,31431480,5190,5190,5190,5190,0
|
|
20230802,095700,31431480,5190,5180,5190,5180,68
|
|
20230802,095600,31078580,5180,5180,5180,5180,0
|
|
20230802,095500,31078580,5180,5180,5180,5180,0
|
|
20230802,095400,31078580,5180,5180,5180,5180,1
|
|
20230802,095300,31073400,5180,5180,5180,5180,270
|
|
20230802,095200,29674800,5180,5180,5180,5180,0
|
|
20230802,095100,29674800,5180,5180,5180,5180,0
|
|
20230802,095000,29674800,5180,5180,5180,5180,0
|
|
20230802,094900,29674800,5180,5180,5180,5180,0
|
|
20230802,094800,29674800,5180,5180,5180,5180,0
|
|
20230802,094700,29674800,5180,5180,5180,5180,0
|
|
20230802,094600,29674800,5180,5180,5180,5180,0
|
|
20230802,094500,29674800,5180,5180,5180,5180,0
|
|
20230802,094400,29674800,5180,5180,5180,5180,0
|
|
20230802,094300,29674800,5180,5190,5190,5180,72
|
|
20230802,094200,29301620,5190,5190,5190,5190,0
|
|
20230802,094100,29301620,5190,5190,5190,5190,0
|
|
20230802,094000,29301620,5190,5190,5190,5190,0
|
|
20230802,093900,29301620,5190,5190,5190,5190,0
|
|
20230802,093800,29301620,5190,5190,5190,5190,6
|
|
20230802,093700,29270480,5180,5180,5180,5180,227
|
|
20230802,093600,28094620,5180,5180,5180,5180,0
|
|
20230802,093500,28094620,5180,5170,5180,5170,20
|
|
20230802,093400,27991210,5160,5160,5160,5160,0
|
|
20230802,093300,27991210,5160,5160,5160,5160,0
|
|
20230802,093200,27991210,5160,5160,5160,5160,8
|
|
20230802,093100,27949930,5160,5160,5160,5160,38
|
|
20230802,093000,27753850,5180,5180,5180,5180,1
|
|
20230802,092900,27748670,5180,5180,5180,5180,155
|
|
20230802,092800,26945770,5190,5190,5190,5190,100
|
|
20230802,092700,26426770,5190,5190,5190,5190,0
|
|
20230802,092600,26426770,5190,5190,5190,5190,31
|
|
20230802,092500,26265880,5180,5180,5180,5180,0
|
|
20230802,092400,26265880,5180,5170,5180,5170,61
|
|
20230802,092300,25950230,5170,5170,5170,5170,1
|
|
20230802,092200,25945060,5160,5180,5180,5150,32
|
|
20230802,092100,25780080,5180,5200,5200,5180,28
|
|
20230802,092000,25634950,5200,5200,5200,5200,0
|
|
20230802,091900,25634950,5200,5190,5200,5180,25
|
|
20230802,091800,25505130,5190,5190,5190,5190,0
|
|
20230802,091700,25505130,5190,5190,5190,5190,0
|
|
20230802,091600,25505130,5190,5190,5190,5190,25
|
|
20230802,091500,25375380,5190,5190,5190,5190,0
|
|
20230802,091400,25375380,5190,5190,5190,5190,1
|
|
20230802,091300,25370190,5200,5200,5200,5200,0
|
|
20230802,091200,25370190,5200,5190,5200,5190,429
|
|
20230802,091100,23140030,5200,5180,5200,5180,502
|
|
20230802,091000,20535850,5170,5170,5170,5170,73
|
|
20230802,090900,20158440,5160,5160,5160,5160,0
|
|
20230802,090800,20158440,5160,5160,5160,5160,0
|
|
20230802,090700,20158440,5160,5160,5160,5160,0
|
|
20230802,090600,20158440,5160,5160,5160,5160,0
|
|
20230802,090500,20158440,5160,5150,5160,5150,3463
|
|
20230802,090400,2323790,5140,5140,5140,5140,351
|
|
20230802,090300,519650,5150,5150,5150,5150,50
|
|
20230802,090200,262150,5150,5150,5150,5150,0
|
|
20230802,090100,262150,5150,5150,5150,5150,0
|
|
20230802,090000,262150,5150,5140,5150,5140,48
|