630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192700,45442810,6520,6520,6520,6520,304
|
|
20230802,192600,45442810,6520,6520,6520,6520,0
|
|
20230802,192500,45442810,6520,6520,6520,6520,0
|
|
20230802,192400,45442810,6520,6520,6520,6520,0
|
|
20230802,192300,45442810,6520,6520,6520,6520,0
|
|
20230802,192200,45442810,6520,6520,6520,6520,0
|
|
20230802,192100,45442810,6520,6520,6520,6520,0
|
|
20230802,192000,45442810,6520,6520,6520,6520,0
|
|
20230802,191900,45442810,6520,6520,6520,6520,0
|
|
20230802,191800,45442810,6520,6520,6520,6520,0
|
|
20230802,191700,45442810,6520,6520,6520,6520,0
|
|
20230802,191600,45442810,6520,6520,6520,6520,0
|
|
20230802,191500,45442810,6520,6520,6520,6520,0
|
|
20230802,191400,45442810,6520,6520,6520,6520,0
|
|
20230802,191300,45442810,6520,6520,6520,6520,0
|
|
20230802,191200,45442810,6520,6520,6520,6520,0
|
|
20230802,191100,45442810,6520,6520,6520,6520,0
|
|
20230802,191000,45442810,6520,6520,6520,6520,0
|
|
20230802,190900,45442810,6520,6520,6520,6520,0
|
|
20230802,190800,45442810,6520,6520,6520,6520,0
|
|
20230802,190700,45442810,6520,6520,6520,6520,0
|
|
20230802,190600,45442810,6520,6520,6520,6520,0
|
|
20230802,190500,45442810,6520,6520,6520,6520,0
|
|
20230802,190400,45442810,6520,6520,6520,6520,0
|
|
20230802,190300,45442810,6520,6520,6520,6520,0
|
|
20230802,190200,45442810,6520,6520,6520,6520,0
|
|
20230802,190100,45442810,6520,6520,6520,6520,0
|
|
20230802,190000,45442810,6520,6520,6520,6520,0
|
|
20230802,185900,45442810,6520,6520,6520,6520,0
|
|
20230802,185800,45442810,6520,6520,6520,6520,0
|
|
20230802,185700,45442810,6520,6520,6520,6520,304
|
|
20230802,185600,45442810,6520,6520,6520,6520,0
|
|
20230802,185500,45442810,6520,6520,6520,6520,0
|
|
20230802,185400,45442810,6520,6520,6520,6520,0
|
|
20230802,185300,45442810,6520,6520,6520,6520,0
|
|
20230802,185200,45442810,6520,6520,6520,6520,0
|
|
20230802,185100,45442810,6520,6520,6520,6520,0
|
|
20230802,185000,45442810,6520,6520,6520,6520,0
|
|
20230802,184900,45442810,6520,6520,6520,6520,0
|
|
20230802,184800,45442810,6520,6520,6520,6520,0
|
|
20230802,184700,45442810,6520,6520,6520,6520,0
|
|
20230802,184600,45442810,6520,6520,6520,6520,0
|
|
20230802,184500,45442810,6520,6520,6520,6520,0
|
|
20230802,184400,45442810,6520,6520,6520,6520,0
|
|
20230802,184300,45442810,6520,6520,6520,6520,0
|
|
20230802,184200,45442810,6520,6520,6520,6520,0
|
|
20230802,184100,45442810,6520,6520,6520,6520,0
|
|
20230802,184000,45442810,6520,6520,6520,6520,0
|
|
20230802,183900,45442810,6520,6520,6520,6520,0
|
|
20230802,183800,45442810,6520,6520,6520,6520,0
|
|
20230802,183700,45442810,6520,6520,6520,6520,0
|
|
20230802,183600,45442810,6520,6520,6520,6520,0
|
|
20230802,183500,45442810,6520,6520,6520,6520,0
|
|
20230802,183400,45442810,6520,6520,6520,6520,0
|
|
20230802,183300,45442810,6520,6520,6520,6520,0
|
|
20230802,183200,45442810,6520,6520,6520,6520,0
|
|
20230802,183100,45442810,6520,6520,6520,6520,0
|
|
20230802,183000,45442810,6520,6520,6520,6520,0
|
|
20230802,182900,45442810,6520,6520,6520,6520,0
|
|
20230802,182800,45442810,6520,6520,6520,6520,0
|
|
20230802,182700,45442810,6520,6520,6520,6520,304
|
|
20230802,182600,45442810,6520,6520,6520,6520,0
|
|
20230802,182500,45442810,6520,6520,6520,6520,0
|
|
20230802,182400,45442810,6520,6520,6520,6520,0
|
|
20230802,182300,45442810,6520,6520,6520,6520,0
|
|
20230802,182200,45442810,6520,6520,6520,6520,0
|
|
20230802,182100,45442810,6520,6520,6520,6520,0
|
|
20230802,182000,45442810,6520,6520,6520,6520,0
|
|
20230802,181900,45442810,6520,6520,6520,6520,0
|
|
20230802,181800,45442810,6520,6520,6520,6520,0
|
|
20230802,181700,45442810,6520,6520,6520,6520,0
|
|
20230802,181600,45442810,6520,6520,6520,6520,0
|
|
20230802,181500,45442810,6520,6520,6520,6520,0
|
|
20230802,181400,45442810,6520,6520,6520,6520,0
|
|
20230802,181300,45442810,6520,6520,6520,6520,0
|
|
20230802,181200,45442810,6520,6520,6520,6520,0
|
|
20230802,181100,45442810,6520,6520,6520,6520,0
|
|
20230802,181000,45442810,6520,6520,6520,6520,0
|
|
20230802,180900,45442810,6520,6520,6520,6520,0
|
|
20230802,180800,45442810,6520,6520,6520,6520,0
|
|
20230802,180700,45442810,6520,6520,6520,6520,0
|
|
20230802,180600,45442810,6520,6520,6520,6520,0
|
|
20230802,180500,45442810,6520,6520,6520,6520,0
|
|
20230802,180400,45442810,6520,6520,6520,6520,0
|
|
20230802,180300,45442810,6520,6520,6520,6520,0
|
|
20230802,180200,45442810,6520,6520,6520,6520,0
|
|
20230802,180100,45442810,6520,6520,6520,6520,0
|
|
20230802,180000,45442810,6520,6520,6520,6520,0
|
|
20230802,175900,45442810,6520,6520,6520,6520,0
|
|
20230802,175800,45442810,6520,6520,6520,6520,0
|
|
20230802,175700,45442810,6520,6520,6520,6520,304
|
|
20230802,175600,45442810,6520,6520,6520,6520,0
|
|
20230802,175500,45442810,6520,6520,6520,6520,0
|
|
20230802,175400,45442810,6520,6520,6520,6520,0
|
|
20230802,175300,45442810,6520,6520,6520,6520,0
|
|
20230802,175200,45442810,6520,6520,6520,6520,0
|
|
20230802,175100,45442810,6520,6520,6520,6520,0
|
|
20230802,175000,45442810,6520,6520,6520,6520,0
|
|
20230802,174900,45442810,6520,6520,6520,6520,0
|
|
20230802,174800,45442810,6520,6520,6520,6520,0
|
|
20230802,174700,45442810,6520,6520,6520,6520,0
|
|
20230802,174600,45442810,6520,6520,6520,6520,0
|
|
20230802,174500,45442810,6520,6520,6520,6520,0
|
|
20230802,174400,45442810,6520,6520,6520,6520,0
|
|
20230802,174300,45442810,6520,6520,6520,6520,0
|
|
20230802,174200,45442810,6520,6520,6520,6520,0
|
|
20230802,174100,45442810,6520,6520,6520,6520,0
|
|
20230802,174000,45442810,6520,6520,6520,6520,0
|
|
20230802,173900,45442810,6520,6520,6520,6520,0
|
|
20230802,173800,45442810,6520,6520,6520,6520,0
|
|
20230802,173700,45442810,6520,6520,6520,6520,0
|
|
20230802,173600,45442810,6520,6520,6520,6520,0
|
|
20230802,173500,45442810,6520,6520,6520,6520,0
|
|
20230802,173400,45442810,6520,6520,6520,6520,0
|
|
20230802,173300,45442810,6520,6520,6520,6520,0
|
|
20230802,173200,45442810,6520,6520,6520,6520,0
|
|
20230802,173100,45442810,6520,6520,6520,6520,0
|
|
20230802,173000,45442810,6520,6520,6520,6520,0
|
|
20230802,172900,45442810,6520,6520,6520,6520,0
|
|
20230802,172800,45442810,6520,6520,6520,6520,0
|
|
20230802,172700,45442810,6520,6520,6520,6520,304
|
|
20230802,172600,45442810,6520,6520,6520,6520,0
|
|
20230802,172500,45442810,6520,6520,6520,6520,0
|
|
20230802,172400,45442810,6520,6520,6520,6520,0
|
|
20230802,172300,45442810,6520,6520,6520,6520,0
|
|
20230802,172200,45442810,6520,6520,6520,6520,0
|
|
20230802,172100,45442810,6520,6520,6520,6520,0
|
|
20230802,172000,45442810,6520,6520,6520,6520,0
|
|
20230802,171900,45442810,6520,6520,6520,6520,0
|
|
20230802,171800,45442810,6520,6520,6520,6520,0
|
|
20230802,171700,45442810,6520,6520,6520,6520,0
|
|
20230802,171600,45442810,6520,6520,6520,6520,0
|
|
20230802,171500,45442810,6520,6520,6520,6520,0
|
|
20230802,171400,45442810,6520,6520,6520,6520,0
|
|
20230802,171300,45442810,6520,6520,6520,6520,0
|
|
20230802,171200,45442810,6520,6520,6520,6520,0
|
|
20230802,171100,45442810,6520,6520,6520,6520,0
|
|
20230802,171000,45442810,6520,6520,6520,6520,0
|
|
20230802,170900,45442810,6520,6520,6520,6520,0
|
|
20230802,170800,45442810,6520,6520,6520,6520,0
|
|
20230802,170700,45442810,6520,6520,6520,6520,0
|
|
20230802,170600,45442810,6520,6520,6520,6520,0
|
|
20230802,170500,45442810,6520,6520,6520,6520,0
|
|
20230802,170400,45442810,6520,6520,6520,6520,0
|
|
20230802,170300,45442810,6520,6520,6520,6520,0
|
|
20230802,170200,45442810,6520,6520,6520,6520,0
|
|
20230802,170100,45442810,6520,6520,6520,6520,0
|
|
20230802,170000,45442810,6520,6520,6520,6520,0
|
|
20230802,165900,45442810,6520,6520,6520,6520,0
|
|
20230802,165800,45442810,6520,6520,6520,6520,0
|
|
20230802,165700,45442810,6520,6520,6520,6520,304
|
|
20230802,165600,45442810,6520,6520,6520,6520,0
|
|
20230802,165500,45442810,6520,6520,6520,6520,0
|
|
20230802,165400,45442810,6520,6520,6520,6520,0
|
|
20230802,165300,45442810,6520,6520,6520,6520,0
|
|
20230802,165200,45442810,6520,6520,6520,6520,0
|
|
20230802,165100,45442810,6520,6520,6520,6520,0
|
|
20230802,165000,45442810,6520,6520,6520,6520,0
|
|
20230802,164900,45442810,6520,6520,6520,6520,0
|
|
20230802,164800,45442810,6520,6520,6520,6520,0
|
|
20230802,164700,45442810,6520,6520,6520,6520,0
|
|
20230802,164600,45442810,6520,6520,6520,6520,0
|
|
20230802,164500,45442810,6520,6520,6520,6520,0
|
|
20230802,164400,45442810,6520,6520,6520,6520,0
|
|
20230802,164300,45442810,6520,6520,6520,6520,0
|
|
20230802,164200,45442810,6520,6520,6520,6520,0
|
|
20230802,164100,45442810,6520,6520,6520,6520,0
|
|
20230802,164000,45442810,6520,6520,6520,6520,0
|
|
20230802,163900,45442810,6520,6520,6520,6520,0
|
|
20230802,163800,45442810,6520,6520,6520,6520,0
|
|
20230802,163700,45442810,6520,6520,6520,6520,0
|
|
20230802,163600,45442810,6520,6520,6520,6520,0
|
|
20230802,163500,45442810,6520,6520,6520,6520,0
|
|
20230802,163400,45442810,6520,6520,6520,6520,0
|
|
20230802,163300,45442810,6520,6520,6520,6520,0
|
|
20230802,163200,45442810,6520,6520,6520,6520,0
|
|
20230802,163100,45442810,6520,6520,6520,6520,0
|
|
20230802,163000,45442810,6520,6520,6520,6520,0
|
|
20230802,162900,45442810,6520,6520,6520,6520,0
|
|
20230802,162800,45442810,6520,6520,6520,6520,0
|
|
20230802,162700,45442810,6520,6520,6520,6520,304
|
|
20230802,162600,45442810,6520,6520,6520,6520,0
|
|
20230802,162500,45442810,6520,6520,6520,6520,0
|
|
20230802,162400,45442810,6520,6520,6520,6520,0
|
|
20230802,162300,45442810,6520,6520,6520,6520,0
|
|
20230802,162200,45442810,6520,6520,6520,6520,0
|
|
20230802,162100,45442810,6520,6520,6520,6520,0
|
|
20230802,162000,45442810,6520,6520,6520,6520,0
|
|
20230802,161900,45442810,6520,6520,6520,6520,0
|
|
20230802,161800,45442810,6520,6520,6520,6520,0
|
|
20230802,161700,45442810,6520,6520,6520,6520,0
|
|
20230802,161600,45442810,6520,6520,6520,6520,0
|
|
20230802,161500,45442810,6520,6520,6520,6520,0
|
|
20230802,161400,45442810,6520,6520,6520,6520,0
|
|
20230802,161300,45442810,6520,6520,6520,6520,0
|
|
20230802,161200,45442810,6520,6520,6520,6520,0
|
|
20230802,161100,45442810,6520,6520,6520,6520,0
|
|
20230802,161000,45442810,6520,6520,6520,6520,0
|
|
20230802,160900,45442810,6520,6520,6520,6520,0
|
|
20230802,160800,45442810,6520,6520,6520,6520,0
|
|
20230802,160700,45442810,6520,6520,6520,6520,0
|
|
20230802,160600,45442810,6520,6520,6520,6520,0
|
|
20230802,160500,45442810,6520,6520,6520,6520,0
|
|
20230802,160400,45442810,6520,6520,6520,6520,0
|
|
20230802,160300,45442810,6520,6520,6520,6520,0
|
|
20230802,160200,45442810,6520,6520,6520,6520,0
|
|
20230802,160100,45442810,6520,6520,6520,6520,0
|
|
20230802,160000,45442810,6520,6520,6520,6520,0
|
|
20230802,155900,45442810,6520,6520,6520,6520,0
|
|
20230802,155800,45442810,6520,6520,6520,6520,0
|
|
20230802,155700,45442810,6520,6520,6520,6520,304
|
|
20230802,155600,45442810,6520,6520,6520,6520,0
|
|
20230802,155500,45442810,6520,6520,6520,6520,0
|
|
20230802,155400,45442810,6520,6520,6520,6520,0
|
|
20230802,155300,45442810,6520,6520,6520,6520,0
|
|
20230802,155200,45442810,6520,6520,6520,6520,0
|
|
20230802,155100,45442810,6520,6520,6520,6520,0
|
|
20230802,155000,45442810,6520,6520,6520,6520,0
|
|
20230802,154900,45442810,6520,6520,6520,6520,0
|
|
20230802,154800,45442810,6520,6520,6520,6520,0
|
|
20230802,154700,45442810,6520,6520,6520,6520,0
|
|
20230802,154600,45442810,6520,6520,6520,6520,0
|
|
20230802,154500,45442810,6520,6520,6520,6520,0
|
|
20230802,154400,45442810,6520,6520,6520,6520,0
|
|
20230802,154300,45442810,6520,6520,6520,6520,0
|
|
20230802,154200,45442810,6520,6520,6520,6520,0
|
|
20230802,154100,45442810,6520,6520,6520,6520,0
|
|
20230802,154000,45442810,6520,6520,6520,6520,0
|
|
20230802,153900,45442810,6520,6520,6520,6520,0
|
|
20230802,153800,45442810,6520,6520,6520,6520,0
|
|
20230802,153700,45442810,6520,6520,6520,6520,0
|
|
20230802,153600,45442810,6520,6520,6520,6520,0
|
|
20230802,153500,45442810,6520,6520,6520,6520,0
|
|
20230802,153400,45442810,6520,6520,6520,6520,0
|
|
20230802,153300,45442810,6520,6520,6520,6520,0
|
|
20230802,153200,45442810,6520,6520,6520,6520,0
|
|
20230802,153100,45442810,6520,6520,6520,6520,0
|
|
20230802,153000,45442810,6520,6520,6520,6520,304
|
|
20230802,152900,43460730,6350,6350,6350,6350,0
|
|
20230802,152800,43460730,6350,6350,6350,6350,0
|
|
20230802,152700,43460730,6350,6350,6350,6350,0
|
|
20230802,152600,43460730,6350,6350,6350,6350,0
|
|
20230802,152500,43460730,6350,6350,6350,6350,0
|
|
20230802,152400,43460730,6350,6350,6350,6350,0
|
|
20230802,152300,43460730,6350,6350,6350,6350,0
|
|
20230802,152200,43460730,6350,6350,6350,6350,0
|
|
20230802,152100,43460730,6350,6350,6350,6350,0
|
|
20230802,152000,43460730,6350,6350,6350,6350,0
|
|
20230802,151900,43460730,6350,6370,6370,6350,119
|
|
20230802,151800,42704270,6410,6410,6410,6410,0
|
|
20230802,151700,42704270,6410,6410,6410,6410,0
|
|
20230802,151600,42704270,6410,6410,6410,6410,0
|
|
20230802,151500,42704270,6410,6410,6410,6410,0
|
|
20230802,151400,42704270,6410,6410,6410,6410,0
|
|
20230802,151300,42704270,6410,6410,6410,6410,0
|
|
20230802,151200,42704270,6410,6410,6410,6410,0
|
|
20230802,151100,42704270,6410,6410,6410,6410,0
|
|
20230802,151000,42704270,6410,6410,6410,6410,0
|
|
20230802,150900,42704270,6410,6410,6410,6410,0
|
|
20230802,150800,42704270,6410,6410,6410,6410,0
|
|
20230802,150700,42704270,6410,6410,6410,6410,0
|
|
20230802,150600,42704270,6410,6410,6410,6410,0
|
|
20230802,150500,42704270,6410,6410,6410,6410,0
|
|
20230802,150400,42704270,6410,6410,6410,6410,0
|
|
20230802,150300,42704270,6410,6410,6410,6410,27
|
|
20230802,150200,42531200,6410,6410,6410,6410,0
|
|
20230802,150100,42531200,6410,6410,6410,6410,0
|
|
20230802,150000,42531200,6410,6410,6410,6410,0
|
|
20230802,145900,42531200,6410,6410,6410,6410,0
|
|
20230802,145800,42531200,6410,6410,6410,6410,0
|
|
20230802,145700,42531200,6410,6410,6410,6410,0
|
|
20230802,145600,42531200,6410,6410,6410,6410,0
|
|
20230802,145500,42531200,6410,6410,6410,6410,10
|
|
20230802,145400,42467100,6410,6410,6410,6410,0
|
|
20230802,145300,42467100,6410,6410,6410,6410,0
|
|
20230802,145200,42467100,6410,6410,6410,6410,0
|
|
20230802,145100,42467100,6410,6410,6410,6410,0
|
|
20230802,145000,42467100,6410,6410,6410,6410,0
|
|
20230802,144900,42467100,6410,6410,6410,6410,0
|
|
20230802,144800,42467100,6410,6410,6410,6410,0
|
|
20230802,144700,42467100,6410,6410,6410,6410,0
|
|
20230802,144600,42467100,6410,6410,6410,6410,0
|
|
20230802,144500,42467100,6410,6410,6410,6410,0
|
|
20230802,144400,42467100,6410,6410,6410,6410,0
|
|
20230802,144300,42467100,6410,6410,6410,6410,0
|
|
20230802,144200,42467100,6410,6410,6410,6410,0
|
|
20230802,144100,42467100,6410,6410,6410,6410,0
|
|
20230802,144000,42467100,6410,6410,6410,6410,0
|
|
20230802,143900,42467100,6410,6410,6410,6410,1
|
|
20230802,143800,42460690,6400,6400,6400,6400,0
|
|
20230802,143700,42460690,6400,6400,6400,6400,0
|
|
20230802,143600,42460690,6400,6400,6400,6400,0
|
|
20230802,143500,42460690,6400,6400,6400,6400,20
|
|
20230802,143400,42332690,6390,6390,6390,6390,0
|
|
20230802,143300,42332690,6390,6390,6390,6390,0
|
|
20230802,143200,42332690,6390,6390,6390,6390,29
|
|
20230802,143100,42147380,6360,6360,6360,6360,0
|
|
20230802,143000,42147380,6360,6360,6360,6360,0
|
|
20230802,142900,42147380,6360,6360,6360,6360,0
|
|
20230802,142800,42147380,6360,6360,6360,6360,0
|
|
20230802,142700,42147380,6360,6360,6360,6360,0
|
|
20230802,142600,42147380,6360,6360,6360,6360,0
|
|
20230802,142500,42147380,6360,6360,6360,6360,78
|
|
20230802,142400,41651300,6360,6360,6360,6360,0
|
|
20230802,142300,41651300,6360,6360,6360,6360,0
|
|
20230802,142200,41651300,6360,6360,6360,6360,0
|
|
20230802,142100,41651300,6360,6360,6360,6360,0
|
|
20230802,142000,41651300,6360,6360,6360,6360,1
|
|
20230802,141900,41644940,6360,6360,6360,6360,3
|
|
20230802,141800,41625860,6360,6360,6360,6360,0
|
|
20230802,141700,41625860,6360,6360,6360,6360,0
|
|
20230802,141600,41625860,6360,6360,6360,6360,0
|
|
20230802,141500,41625860,6360,6360,6360,6360,0
|
|
20230802,141400,41625860,6360,6360,6360,6360,0
|
|
20230802,141300,41625860,6360,6360,6360,6360,0
|
|
20230802,141200,41625860,6360,6360,6360,6360,0
|
|
20230802,141100,41625860,6360,6360,6360,6360,0
|
|
20230802,141000,41625860,6360,6360,6360,6360,0
|
|
20230802,140900,41625860,6360,6360,6360,6340,7
|
|
20230802,140800,41581360,6360,6360,6360,6360,0
|
|
20230802,140700,41581360,6360,6360,6360,6360,0
|
|
20230802,140600,41581360,6360,6360,6360,6360,0
|
|
20230802,140500,41581360,6360,6360,6360,6360,0
|
|
20230802,140400,41581360,6360,6360,6360,6360,0
|
|
20230802,140300,41581360,6360,6360,6360,6360,1
|
|
20230802,140200,41575000,6350,6350,6350,6350,0
|
|
20230802,140100,41575000,6350,6350,6350,6350,0
|
|
20230802,140000,41575000,6350,6350,6350,6350,0
|
|
20230802,135900,41575000,6350,6350,6350,6350,0
|
|
20230802,135800,41575000,6350,6350,6350,6350,0
|
|
20230802,135700,41575000,6350,6350,6350,6350,10
|
|
20230802,135600,41511500,6350,6350,6350,6350,0
|
|
20230802,135500,41511500,6350,6350,6350,6350,0
|
|
20230802,135400,41511500,6350,6350,6350,6350,0
|
|
20230802,135300,41511500,6350,6350,6350,6350,0
|
|
20230802,135200,41511500,6350,6350,6350,6350,0
|
|
20230802,135100,41511500,6350,6350,6350,6350,0
|
|
20230802,135000,41511500,6350,6350,6350,6350,0
|
|
20230802,134900,41511500,6350,6350,6350,6350,0
|
|
20230802,134800,41511500,6350,6350,6350,6350,2
|
|
20230802,134700,41498800,6350,6350,6350,6350,0
|
|
20230802,134600,41498800,6350,6350,6350,6350,2
|
|
20230802,134500,41486100,6340,6340,6340,6340,0
|
|
20230802,134400,41486100,6340,6340,6340,6340,0
|
|
20230802,134300,41486100,6340,6340,6340,6340,0
|
|
20230802,134200,41486100,6340,6340,6340,6340,0
|
|
20230802,134100,41486100,6340,6340,6340,6340,0
|
|
20230802,134000,41486100,6340,6340,6340,6340,0
|
|
20230802,133900,41486100,6340,6350,6350,6340,331
|
|
20230802,133800,39387510,6390,6390,6390,6390,0
|
|
20230802,133700,39387510,6390,6390,6390,6390,0
|
|
20230802,133600,39387510,6390,6390,6390,6390,0
|
|
20230802,133500,39387510,6390,6390,6390,6390,0
|
|
20230802,133400,39387510,6390,6390,6390,6390,0
|
|
20230802,133300,39387510,6390,6390,6390,6390,0
|
|
20230802,133200,39387510,6390,6370,6390,6370,3
|
|
20230802,133100,39368380,6350,6350,6350,6350,0
|
|
20230802,133000,39368380,6350,6350,6350,6350,614
|
|
20230802,132900,35469480,6370,6370,6370,6370,0
|
|
20230802,132800,35469480,6370,6370,6370,6370,0
|
|
20230802,132700,35469480,6370,6370,6370,6370,0
|
|
20230802,132600,35469480,6370,6370,6370,6370,0
|
|
20230802,132500,35469480,6370,6370,6370,6370,0
|
|
20230802,132400,35469480,6370,6370,6370,6370,0
|
|
20230802,132300,35469480,6370,6370,6370,6370,0
|
|
20230802,132200,35469480,6370,6370,6370,6370,0
|
|
20230802,132100,35469480,6370,6370,6370,6370,0
|
|
20230802,132000,35469480,6370,6370,6370,6370,228
|
|
20230802,131900,34017120,6370,6370,6370,6370,0
|
|
20230802,131800,34017120,6370,6370,6370,6370,0
|
|
20230802,131700,34017120,6370,6370,6370,6370,0
|
|
20230802,131600,34017120,6370,6370,6370,6370,0
|
|
20230802,131500,34017120,6370,6370,6370,6370,0
|
|
20230802,131400,34017120,6370,6370,6370,6370,0
|
|
20230802,131300,34017120,6370,6370,6370,6370,0
|
|
20230802,131200,34017120,6370,6370,6370,6370,0
|
|
20230802,131100,34017120,6370,6370,6370,6370,0
|
|
20230802,131000,34017120,6370,6370,6370,6370,0
|
|
20230802,130900,34017120,6370,6370,6370,6370,0
|
|
20230802,130800,34017120,6370,6370,6370,6370,0
|
|
20230802,130700,34017120,6370,6370,6370,6370,0
|
|
20230802,130600,34017120,6370,6370,6370,6370,0
|
|
20230802,130500,34017120,6370,6370,6370,6370,0
|
|
20230802,130400,34017120,6370,6390,6390,6370,812
|
|
20230802,130300,28841640,6390,6410,6410,6390,177
|
|
20230802,130200,27710350,6410,6410,6410,6410,0
|
|
20230802,130100,27710350,6410,6410,6410,6410,0
|
|
20230802,130000,27710350,6410,6410,6410,6410,0
|
|
20230802,125900,27710350,6410,6410,6410,6410,0
|
|
20230802,125800,27710350,6410,6410,6410,6410,0
|
|
20230802,125700,27710350,6410,6410,6410,6410,0
|
|
20230802,125600,27710350,6410,6410,6410,6410,0
|
|
20230802,125500,27710350,6410,6410,6410,6410,0
|
|
20230802,125400,27710350,6410,6410,6410,6410,0
|
|
20230802,125300,27710350,6410,6410,6410,6410,0
|
|
20230802,125200,27710350,6410,6410,6410,6410,0
|
|
20230802,125100,27710350,6410,6410,6410,6410,10
|
|
20230802,125000,27646250,6410,6410,6410,6410,0
|
|
20230802,124900,27646250,6410,6410,6410,6410,1
|
|
20230802,124800,27639840,6410,6410,6410,6410,0
|
|
20230802,124700,27639840,6410,6410,6410,6410,0
|
|
20230802,124600,27639840,6410,6410,6410,6410,0
|
|
20230802,124500,27639840,6410,6410,6410,6410,0
|
|
20230802,124400,27639840,6410,6410,6410,6410,0
|
|
20230802,124300,27639840,6410,6410,6410,6410,0
|
|
20230802,124200,27639840,6410,6410,6410,6410,0
|
|
20230802,124100,27639840,6410,6410,6410,6410,0
|
|
20230802,124000,27639840,6410,6410,6410,6410,0
|
|
20230802,123900,27639840,6410,6410,6410,6410,0
|
|
20230802,123800,27639840,6410,6410,6410,6410,1
|
|
20230802,123700,27633430,6390,6390,6390,6390,0
|
|
20230802,123600,27633430,6390,6390,6390,6390,0
|
|
20230802,123500,27633430,6390,6390,6390,6390,0
|
|
20230802,123400,27633430,6390,6390,6390,6390,0
|
|
20230802,123300,27633430,6390,6390,6390,6390,0
|
|
20230802,123200,27633430,6390,6390,6390,6390,1
|
|
20230802,123100,27627040,6380,6380,6380,6380,0
|
|
20230802,123000,27627040,6380,6380,6380,6380,0
|
|
20230802,122900,27627040,6380,6380,6380,6380,0
|
|
20230802,122800,27627040,6380,6380,6380,6380,0
|
|
20230802,122700,27627040,6380,6380,6380,6380,0
|
|
20230802,122600,27627040,6380,6380,6380,6380,0
|
|
20230802,122500,27627040,6380,6380,6380,6380,0
|
|
20230802,122400,27627040,6380,6380,6380,6380,0
|
|
20230802,122300,27627040,6380,6380,6380,6380,0
|
|
20230802,122200,27627040,6380,6380,6380,6380,0
|
|
20230802,122100,27627040,6380,6380,6380,6380,40
|
|
20230802,122000,27371840,6380,6380,6380,6380,0
|
|
20230802,121900,27371840,6380,6390,6390,6380,202
|
|
20230802,121800,26083050,6380,6390,6390,6380,100
|
|
20230802,121700,25445010,6410,6410,6410,6410,1
|
|
20230802,121600,25438600,6410,6410,6410,6410,0
|
|
20230802,121500,25438600,6410,6410,6410,6410,114
|
|
20230802,121400,24707860,6440,6440,6440,6440,0
|
|
20230802,121300,24707860,6440,6440,6440,6440,0
|
|
20230802,121200,24707860,6440,6440,6440,6440,0
|
|
20230802,121100,24707860,6440,6440,6440,6440,0
|
|
20230802,121000,24707860,6440,6440,6440,6440,0
|
|
20230802,120900,24707860,6440,6440,6440,6440,1
|
|
20230802,120800,24701420,6410,6410,6410,6410,0
|
|
20230802,120700,24701420,6410,6410,6410,6410,0
|
|
20230802,120600,24701420,6410,6410,6410,6410,0
|
|
20230802,120500,24701420,6410,6410,6410,6410,0
|
|
20230802,120400,24701420,6410,6410,6410,6410,0
|
|
20230802,120300,24701420,6410,6410,6410,6410,6
|
|
20230802,120200,24662960,6380,6380,6380,6380,0
|
|
20230802,120100,24662960,6380,6380,6380,6380,0
|
|
20230802,120000,24662960,6380,6380,6380,6380,0
|
|
20230802,115900,24662960,6380,6380,6380,6380,0
|
|
20230802,115800,24662960,6380,6380,6380,6380,0
|
|
20230802,115700,24662960,6380,6380,6380,6380,0
|
|
20230802,115600,24662960,6380,6380,6380,6380,0
|
|
20230802,115500,24662960,6380,6380,6380,6380,0
|
|
20230802,115400,24662960,6380,6390,6390,6380,952
|
|
20230802,115300,18581420,6390,6390,6390,6390,0
|
|
20230802,115200,18581420,6390,6390,6390,6390,0
|
|
20230802,115100,18581420,6390,6390,6390,6390,0
|
|
20230802,115000,18581420,6390,6390,6390,6390,0
|
|
20230802,114900,18581420,6390,6390,6390,6390,0
|
|
20230802,114800,18581420,6390,6390,6390,6390,12
|
|
20230802,114700,18504740,6400,6400,6400,6400,0
|
|
20230802,114600,18504740,6400,6400,6400,6400,5
|
|
20230802,114500,18472740,6400,6400,6400,6400,0
|
|
20230802,114400,18472740,6400,6400,6400,6400,0
|
|
20230802,114300,18472740,6400,6410,6410,6400,163
|
|
20230802,114200,17428910,6400,6400,6400,6400,3
|
|
20230802,114100,17409710,6400,6400,6400,6400,0
|
|
20230802,114000,17409710,6400,6400,6400,6400,0
|
|
20230802,113900,17409710,6400,6400,6400,6400,2
|
|
20230802,113800,17396910,6400,6400,6400,6400,0
|
|
20230802,113700,17396910,6400,6400,6400,6400,0
|
|
20230802,113600,17396910,6400,6400,6400,6400,305
|
|
20230802,113500,15444910,6410,6410,6410,6410,0
|
|
20230802,113400,15444910,6410,6410,6410,6410,0
|
|
20230802,113300,15444910,6410,6410,6410,6410,0
|
|
20230802,113200,15444910,6410,6410,6410,6410,0
|
|
20230802,113100,15444910,6410,6410,6410,6410,0
|
|
20230802,113000,15444910,6410,6410,6410,6410,0
|
|
20230802,112900,15444910,6410,6410,6410,6410,0
|
|
20230802,112800,15444910,6410,6410,6410,6410,0
|
|
20230802,112700,15444910,6410,6410,6410,6410,0
|
|
20230802,112600,15444910,6410,6410,6410,6410,0
|
|
20230802,112500,15444910,6410,6410,6410,6410,0
|
|
20230802,112400,15444910,6410,6410,6410,6410,0
|
|
20230802,112300,15444910,6410,6410,6410,6410,0
|
|
20230802,112200,15444910,6410,6410,6410,6410,0
|
|
20230802,112100,15444910,6410,6410,6410,6410,0
|
|
20230802,112000,15444910,6410,6410,6410,6410,0
|
|
20230802,111900,15444910,6410,6410,6410,6410,0
|
|
20230802,111800,15444910,6410,6410,6410,6410,0
|
|
20230802,111700,15444910,6410,6410,6410,6410,0
|
|
20230802,111600,15444910,6410,6440,6440,6410,49
|
|
20230802,111500,15129650,6440,6440,6440,6440,1
|
|
20230802,111400,15123210,6440,6440,6440,6440,0
|
|
20230802,111300,15123210,6440,6440,6440,6440,9
|
|
20230802,111200,15065250,6440,6440,6440,6440,0
|
|
20230802,111100,15065250,6440,6440,6440,6440,2
|
|
20230802,111000,15052370,6470,6470,6470,6470,0
|
|
20230802,110900,15052370,6470,6470,6470,6470,0
|
|
20230802,110800,15052370,6470,6470,6470,6470,0
|
|
20230802,110700,15052370,6470,6470,6470,6470,0
|
|
20230802,110600,15052370,6470,6470,6470,6470,0
|
|
20230802,110500,15052370,6470,6470,6470,6470,1
|
|
20230802,110400,15045900,6400,6430,6430,6400,100
|
|
20230802,110300,14404840,6430,6430,6430,6430,0
|
|
20230802,110200,14404840,6430,6430,6430,6430,0
|
|
20230802,110100,14404840,6430,6440,6440,6430,300
|
|
20230802,110000,12475190,6500,6500,6500,6500,0
|
|
20230802,105900,12475190,6500,6500,6500,6500,0
|
|
20230802,105800,12475190,6500,6500,6500,6500,0
|
|
20230802,105700,12475190,6500,6500,6500,6500,0
|
|
20230802,105600,12475190,6500,6500,6500,6500,0
|
|
20230802,105500,12475190,6500,6460,6500,6460,88
|
|
20230802,105400,11906670,6460,6460,6460,6460,0
|
|
20230802,105300,11906670,6460,6460,6460,6460,13
|
|
20230802,105200,11822690,6510,6510,6510,6510,0
|
|
20230802,105100,11822690,6510,6510,6510,6510,0
|
|
20230802,105000,11822690,6510,6510,6510,6510,0
|
|
20230802,104900,11822690,6510,6510,6510,6510,0
|
|
20230802,104800,11822690,6510,6510,6510,6510,0
|
|
20230802,104700,11822690,6510,6510,6510,6510,0
|
|
20230802,104600,11822690,6510,6510,6510,6510,0
|
|
20230802,104500,11822690,6510,6510,6510,6510,0
|
|
20230802,104400,11822690,6510,6510,6510,6510,1
|
|
20230802,104300,11816180,6460,6460,6460,6460,0
|
|
20230802,104200,11816180,6460,6460,6460,6460,0
|
|
20230802,104100,11816180,6460,6460,6460,6460,0
|
|
20230802,104000,11816180,6460,6460,6460,6460,0
|
|
20230802,103900,11816180,6460,6460,6460,6460,0
|
|
20230802,103800,11816180,6460,6460,6460,6460,1
|
|
20230802,103700,11809720,6520,6520,6520,6520,0
|
|
20230802,103600,11809720,6520,6520,6520,6520,0
|
|
20230802,103500,11809720,6520,6460,6520,6460,32
|
|
20230802,103400,11602400,6520,6520,6520,6520,0
|
|
20230802,103300,11602400,6520,6520,6520,6520,0
|
|
20230802,103200,11602400,6520,6520,6520,6520,0
|
|
20230802,103100,11602400,6520,6520,6520,6520,0
|
|
20230802,103000,11602400,6520,6520,6520,6520,0
|
|
20230802,102900,11602400,6520,6520,6520,6520,0
|
|
20230802,102800,11602400,6520,6520,6520,6520,0
|
|
20230802,102700,11602400,6520,6520,6520,6520,0
|
|
20230802,102600,11602400,6520,6520,6520,6520,0
|
|
20230802,102500,11602400,6520,6520,6520,6520,10
|
|
20230802,102400,11537200,6540,6540,6540,6540,0
|
|
20230802,102300,11537200,6540,6540,6540,6540,0
|
|
20230802,102200,11537200,6540,6540,6540,6540,0
|
|
20230802,102100,11537200,6540,6500,6540,6420,122
|
|
20230802,102000,10747840,6540,6540,6540,6540,0
|
|
20230802,101900,10747840,6540,6540,6540,6540,0
|
|
20230802,101800,10747840,6540,6540,6540,6540,40
|
|
20230802,101700,10486240,6570,6570,6570,6570,0
|
|
20230802,101600,10486240,6570,6570,6570,6570,0
|
|
20230802,101500,10486240,6570,6570,6570,6570,0
|
|
20230802,101400,10486240,6570,6570,6570,6570,150
|
|
20230802,101300,9500740,6570,6570,6570,6500,5
|
|
20230802,101200,9468100,6500,6500,6500,6500,0
|
|
20230802,101100,9468100,6500,6490,6500,6490,233
|
|
20230802,101000,7953610,6490,6490,6490,6490,0
|
|
20230802,100900,7953610,6490,6490,6490,6490,0
|
|
20230802,100800,7953610,6490,6490,6490,6490,2
|
|
20230802,100700,7940630,6490,6480,6490,6480,100
|
|
20230802,100600,7291660,6480,6480,6480,6480,200
|
|
20230802,100500,5995660,6480,6480,6480,6480,10
|
|
20230802,100400,5930860,6470,6470,6470,6470,25
|
|
20230802,100300,5769110,6470,6470,6470,6470,31
|
|
20230802,100200,5568540,6470,6470,6470,6470,0
|
|
20230802,100100,5568540,6470,6470,6470,6470,0
|
|
20230802,100000,5568540,6470,6470,6470,6470,0
|
|
20230802,095900,5568540,6470,6470,6470,6470,0
|
|
20230802,095800,5568540,6470,6470,6470,6470,2
|
|
20230802,095700,5555600,6450,6450,6450,6450,0
|
|
20230802,095600,5555600,6450,6450,6450,6450,0
|
|
20230802,095500,5555600,6450,6450,6450,6450,0
|
|
20230802,095400,5555600,6450,6450,6450,6450,0
|
|
20230802,095300,5555600,6450,6450,6450,6450,0
|
|
20230802,095200,5555600,6450,6450,6450,6450,0
|
|
20230802,095100,5555600,6450,6450,6450,6450,0
|
|
20230802,095000,5555600,6450,6450,6450,6450,0
|
|
20230802,094900,5555600,6450,6450,6450,6450,0
|
|
20230802,094800,5555600,6450,6450,6450,6450,0
|
|
20230802,094700,5555600,6450,6450,6450,6450,4
|
|
20230802,094600,5529800,6460,6460,6460,6460,15
|
|
20230802,094500,5432900,6440,6440,6440,6440,0
|
|
20230802,094400,5432900,6440,6440,6440,6440,0
|
|
20230802,094300,5432900,6440,6440,6440,6440,25
|
|
20230802,094200,5271900,6450,6450,6450,6450,0
|
|
20230802,094100,5271900,6450,6450,6450,6450,0
|
|
20230802,094000,5271900,6450,6450,6450,6450,0
|
|
20230802,093900,5271900,6450,6450,6450,6450,0
|
|
20230802,093800,5271900,6450,6450,6450,6450,3
|
|
20230802,093700,5252550,6480,6480,6480,6480,1
|
|
20230802,093600,5246070,6450,6450,6450,6450,0
|
|
20230802,093500,5246070,6450,6440,6450,6440,21
|
|
20230802,093400,5110820,6440,6440,6440,6440,129
|
|
20230802,093300,4280060,6450,6450,6450,6450,4
|
|
20230802,093200,4254260,6450,6450,6450,6450,0
|
|
20230802,093100,4254260,6450,6450,6450,6450,100
|
|
20230802,093000,3609260,6450,6450,6450,6450,2
|
|
20230802,092900,3596360,6450,6450,6450,6450,1
|
|
20230802,092800,3589910,6430,6430,6430,6430,0
|
|
20230802,092700,3589910,6430,6430,6430,6430,0
|
|
20230802,092600,3589910,6430,6430,6430,6430,0
|
|
20230802,092500,3589910,6430,6430,6430,6430,0
|
|
20230802,092400,3589910,6430,6430,6430,6430,0
|
|
20230802,092300,3589910,6430,6430,6430,6430,0
|
|
20230802,092200,3589910,6430,6430,6430,6430,11
|
|
20230802,092100,3519180,6430,6430,6430,6430,0
|
|
20230802,092000,3519180,6430,6430,6430,6430,0
|
|
20230802,091900,3519180,6430,6430,6430,6430,0
|
|
20230802,091800,3519180,6430,6430,6430,6430,0
|
|
20230802,091700,3519180,6430,6410,6430,6410,100
|
|
20230802,091600,2876580,6410,6410,6410,6410,100
|
|
20230802,091500,2235580,6430,6430,6430,6430,103
|
|
20230802,091400,1573290,6430,6430,6430,6430,0
|
|
20230802,091300,1573290,6430,6430,6430,6430,0
|
|
20230802,091200,1573290,6430,6430,6430,6430,0
|
|
20230802,091100,1573290,6430,6430,6430,6430,8
|
|
20230802,091000,1521850,6430,6430,6430,6430,0
|
|
20230802,090900,1521850,6430,6430,6430,6430,0
|
|
20230802,090800,1521850,6430,6430,6430,6430,0
|
|
20230802,090700,1521850,6430,6430,6430,6430,1
|
|
20230802,090600,1515420,6340,6340,6340,6340,0
|
|
20230802,090500,1515420,6340,6340,6340,6340,0
|
|
20230802,090400,1515420,6340,6340,6340,6340,0
|
|
20230802,090300,1515420,6340,6430,6440,6340,3
|
|
20230802,090200,1496210,6360,6350,6360,6350,2
|
|
20230802,090100,1483500,6450,6450,6450,6450,0
|
|
20230802,090000,1483500,6450,6450,6450,6450,230
|