653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195000,159757880,5140,5140,5140,5140,28
|
|
20230802,194900,159757880,5140,5140,5140,5140,0
|
|
20230802,194800,159757880,5140,5140,5140,5140,0
|
|
20230802,194700,159757880,5140,5140,5140,5140,0
|
|
20230802,194600,159757880,5140,5140,5140,5140,0
|
|
20230802,194500,159757880,5140,5140,5140,5140,0
|
|
20230802,194400,159757880,5140,5140,5140,5140,0
|
|
20230802,194300,159757880,5140,5140,5140,5140,0
|
|
20230802,194200,159757880,5140,5140,5140,5140,0
|
|
20230802,194100,159757880,5140,5140,5140,5140,0
|
|
20230802,194000,159757880,5140,5140,5140,5140,0
|
|
20230802,193900,159757880,5140,5140,5140,5140,0
|
|
20230802,193800,159757880,5140,5140,5140,5140,0
|
|
20230802,193700,159757880,5140,5140,5140,5140,0
|
|
20230802,193600,159757880,5140,5140,5140,5140,0
|
|
20230802,193500,159757880,5140,5140,5140,5140,0
|
|
20230802,193400,159757880,5140,5140,5140,5140,0
|
|
20230802,193300,159757880,5140,5140,5140,5140,0
|
|
20230802,193200,159757880,5140,5140,5140,5140,0
|
|
20230802,193100,159757880,5140,5140,5140,5140,0
|
|
20230802,193000,159757880,5140,5140,5140,5140,0
|
|
20230802,192900,159757880,5140,5140,5140,5140,0
|
|
20230802,192800,159757880,5140,5140,5140,5140,0
|
|
20230802,192700,159757880,5140,5140,5140,5140,0
|
|
20230802,192600,159757880,5140,5140,5140,5140,0
|
|
20230802,192500,159757880,5140,5140,5140,5140,0
|
|
20230802,192400,159757880,5140,5140,5140,5140,0
|
|
20230802,192300,159757880,5140,5140,5140,5140,0
|
|
20230802,192200,159757880,5140,5140,5140,5140,0
|
|
20230802,192100,159757880,5140,5140,5140,5140,0
|
|
20230802,192000,159757880,5140,5140,5140,5140,28
|
|
20230802,191900,159757880,5140,5140,5140,5140,0
|
|
20230802,191800,159757880,5140,5140,5140,5140,0
|
|
20230802,191700,159757880,5140,5140,5140,5140,0
|
|
20230802,191600,159757880,5140,5140,5140,5140,0
|
|
20230802,191500,159757880,5140,5140,5140,5140,0
|
|
20230802,191400,159757880,5140,5140,5140,5140,0
|
|
20230802,191300,159757880,5140,5140,5140,5140,0
|
|
20230802,191200,159757880,5140,5140,5140,5140,0
|
|
20230802,191100,159757880,5140,5140,5140,5140,0
|
|
20230802,191000,159757880,5140,5140,5140,5140,0
|
|
20230802,190900,159757880,5140,5140,5140,5140,0
|
|
20230802,190800,159757880,5140,5140,5140,5140,0
|
|
20230802,190700,159757880,5140,5140,5140,5140,0
|
|
20230802,190600,159757880,5140,5140,5140,5140,0
|
|
20230802,190500,159757880,5140,5140,5140,5140,0
|
|
20230802,190400,159757880,5140,5140,5140,5140,0
|
|
20230802,190300,159757880,5140,5140,5140,5140,0
|
|
20230802,190200,159757880,5140,5140,5140,5140,0
|
|
20230802,190100,159757880,5140,5140,5140,5140,0
|
|
20230802,190000,159757880,5140,5140,5140,5140,0
|
|
20230802,185900,159757880,5140,5140,5140,5140,0
|
|
20230802,185800,159757880,5140,5140,5140,5140,0
|
|
20230802,185700,159757880,5140,5140,5140,5140,0
|
|
20230802,185600,159757880,5140,5140,5140,5140,0
|
|
20230802,185500,159757880,5140,5140,5140,5140,0
|
|
20230802,185400,159757880,5140,5140,5140,5140,0
|
|
20230802,185300,159757880,5140,5140,5140,5140,0
|
|
20230802,185200,159757880,5140,5140,5140,5140,0
|
|
20230802,185100,159757880,5140,5140,5140,5140,0
|
|
20230802,185000,159757880,5140,5140,5140,5140,28
|
|
20230802,184900,159757880,5140,5140,5140,5140,0
|
|
20230802,184800,159757880,5140,5140,5140,5140,0
|
|
20230802,184700,159757880,5140,5140,5140,5140,0
|
|
20230802,184600,159757880,5140,5140,5140,5140,0
|
|
20230802,184500,159757880,5140,5140,5140,5140,0
|
|
20230802,184400,159757880,5140,5140,5140,5140,0
|
|
20230802,184300,159757880,5140,5140,5140,5140,0
|
|
20230802,184200,159757880,5140,5140,5140,5140,0
|
|
20230802,184100,159757880,5140,5140,5140,5140,0
|
|
20230802,184000,159757880,5140,5140,5140,5140,0
|
|
20230802,183900,159757880,5140,5140,5140,5140,0
|
|
20230802,183800,159757880,5140,5140,5140,5140,0
|
|
20230802,183700,159757880,5140,5140,5140,5140,0
|
|
20230802,183600,159757880,5140,5140,5140,5140,0
|
|
20230802,183500,159757880,5140,5140,5140,5140,0
|
|
20230802,183400,159757880,5140,5140,5140,5140,0
|
|
20230802,183300,159757880,5140,5140,5140,5140,0
|
|
20230802,183200,159757880,5140,5140,5140,5140,0
|
|
20230802,183100,159757880,5140,5140,5140,5140,0
|
|
20230802,183000,159757880,5140,5140,5140,5140,0
|
|
20230802,182900,159757880,5140,5140,5140,5140,0
|
|
20230802,182800,159757880,5140,5140,5140,5140,0
|
|
20230802,182700,159757880,5140,5140,5140,5140,0
|
|
20230802,182600,159757880,5140,5140,5140,5140,0
|
|
20230802,182500,159757880,5140,5140,5140,5140,0
|
|
20230802,182400,159757880,5140,5140,5140,5140,0
|
|
20230802,182300,159757880,5140,5140,5140,5140,0
|
|
20230802,182200,159757880,5140,5140,5140,5140,0
|
|
20230802,182100,159757880,5140,5140,5140,5140,0
|
|
20230802,182000,159757880,5140,5140,5140,5140,28
|
|
20230802,181900,159757880,5140,5140,5140,5140,0
|
|
20230802,181800,159757880,5140,5140,5140,5140,0
|
|
20230802,181700,159757880,5140,5140,5140,5140,0
|
|
20230802,181600,159757880,5140,5140,5140,5140,0
|
|
20230802,181500,159757880,5140,5140,5140,5140,0
|
|
20230802,181400,159757880,5140,5140,5140,5140,0
|
|
20230802,181300,159757880,5140,5140,5140,5140,0
|
|
20230802,181200,159757880,5140,5140,5140,5140,0
|
|
20230802,181100,159757880,5140,5140,5140,5140,0
|
|
20230802,181000,159757880,5140,5140,5140,5140,0
|
|
20230802,180900,159757880,5140,5140,5140,5140,0
|
|
20230802,180800,159757880,5140,5140,5140,5140,0
|
|
20230802,180700,159757880,5140,5140,5140,5140,0
|
|
20230802,180600,159757880,5140,5140,5140,5140,0
|
|
20230802,180500,159757880,5140,5140,5140,5140,0
|
|
20230802,180400,159757880,5140,5140,5140,5140,0
|
|
20230802,180300,159757880,5140,5140,5140,5140,0
|
|
20230802,180200,159757880,5140,5140,5140,5140,0
|
|
20230802,180100,159757880,5140,5140,5140,5140,0
|
|
20230802,180000,159757880,5140,5140,5140,5140,0
|
|
20230802,175900,159757880,5140,5140,5140,5140,0
|
|
20230802,175800,159757880,5140,5140,5140,5140,0
|
|
20230802,175700,159757880,5140,5140,5140,5140,0
|
|
20230802,175600,159757880,5140,5140,5140,5140,0
|
|
20230802,175500,159757880,5140,5140,5140,5140,0
|
|
20230802,175400,159757880,5140,5140,5140,5140,0
|
|
20230802,175300,159757880,5140,5140,5140,5140,0
|
|
20230802,175200,159757880,5140,5140,5140,5140,0
|
|
20230802,175100,159757880,5140,5140,5140,5140,0
|
|
20230802,175000,159757880,5140,5140,5140,5140,28
|
|
20230802,174900,159757880,5140,5140,5140,5140,0
|
|
20230802,174800,159757880,5140,5140,5140,5140,0
|
|
20230802,174700,159757880,5140,5140,5140,5140,0
|
|
20230802,174600,159757880,5140,5140,5140,5140,0
|
|
20230802,174500,159757880,5140,5140,5140,5140,0
|
|
20230802,174400,159757880,5140,5140,5140,5140,0
|
|
20230802,174300,159757880,5140,5140,5140,5140,0
|
|
20230802,174200,159757880,5140,5140,5140,5140,0
|
|
20230802,174100,159757880,5140,5140,5140,5140,0
|
|
20230802,174000,159757880,5140,5140,5140,5140,0
|
|
20230802,173900,159757880,5140,5140,5140,5140,0
|
|
20230802,173800,159757880,5140,5140,5140,5140,0
|
|
20230802,173700,159757880,5140,5140,5140,5140,0
|
|
20230802,173600,159757880,5140,5140,5140,5140,0
|
|
20230802,173500,159757880,5140,5140,5140,5140,0
|
|
20230802,173400,159757880,5140,5140,5140,5140,0
|
|
20230802,173300,159757880,5140,5140,5140,5140,0
|
|
20230802,173200,159757880,5140,5140,5140,5140,0
|
|
20230802,173100,159757880,5140,5140,5140,5140,0
|
|
20230802,173000,159757880,5140,5140,5140,5140,0
|
|
20230802,172900,159757880,5140,5140,5140,5140,0
|
|
20230802,172800,159757880,5140,5140,5140,5140,0
|
|
20230802,172700,159757880,5140,5140,5140,5140,0
|
|
20230802,172600,159757880,5140,5140,5140,5140,0
|
|
20230802,172500,159757880,5140,5140,5140,5140,0
|
|
20230802,172400,159757880,5140,5140,5140,5140,0
|
|
20230802,172300,159757880,5140,5140,5140,5140,0
|
|
20230802,172200,159757880,5140,5140,5140,5140,0
|
|
20230802,172100,159757880,5140,5140,5140,5140,0
|
|
20230802,172000,159757880,5140,5140,5140,5140,28
|
|
20230802,171900,159757880,5140,5140,5140,5140,0
|
|
20230802,171800,159757880,5140,5140,5140,5140,0
|
|
20230802,171700,159757880,5140,5140,5140,5140,0
|
|
20230802,171600,159757880,5140,5140,5140,5140,0
|
|
20230802,171500,159757880,5140,5140,5140,5140,0
|
|
20230802,171400,159757880,5140,5140,5140,5140,0
|
|
20230802,171300,159757880,5140,5140,5140,5140,0
|
|
20230802,171200,159757880,5140,5140,5140,5140,0
|
|
20230802,171100,159757880,5140,5140,5140,5140,0
|
|
20230802,171000,159757880,5140,5140,5140,5140,0
|
|
20230802,170900,159757880,5140,5140,5140,5140,0
|
|
20230802,170800,159757880,5140,5140,5140,5140,0
|
|
20230802,170700,159757880,5140,5140,5140,5140,0
|
|
20230802,170600,159757880,5140,5140,5140,5140,0
|
|
20230802,170500,159757880,5140,5140,5140,5140,0
|
|
20230802,170400,159757880,5140,5140,5140,5140,0
|
|
20230802,170300,159757880,5140,5140,5140,5140,0
|
|
20230802,170200,159757880,5140,5140,5140,5140,0
|
|
20230802,170100,159757880,5140,5140,5140,5140,0
|
|
20230802,170000,159757880,5140,5140,5140,5140,0
|
|
20230802,165900,159757880,5140,5140,5140,5140,0
|
|
20230802,165800,159757880,5140,5140,5140,5140,0
|
|
20230802,165700,159757880,5140,5140,5140,5140,0
|
|
20230802,165600,159757880,5140,5140,5140,5140,0
|
|
20230802,165500,159757880,5140,5140,5140,5140,0
|
|
20230802,165400,159757880,5140,5140,5140,5140,0
|
|
20230802,165300,159757880,5140,5140,5140,5140,0
|
|
20230802,165200,159757880,5140,5140,5140,5140,0
|
|
20230802,165100,159757880,5140,5140,5140,5140,0
|
|
20230802,165000,159757880,5140,5140,5140,5140,28
|
|
20230802,164900,159757880,5140,5140,5140,5140,0
|
|
20230802,164800,159757880,5140,5140,5140,5140,0
|
|
20230802,164700,159757880,5140,5140,5140,5140,0
|
|
20230802,164600,159757880,5140,5140,5140,5140,0
|
|
20230802,164500,159757880,5140,5140,5140,5140,0
|
|
20230802,164400,159757880,5140,5140,5140,5140,0
|
|
20230802,164300,159757880,5140,5140,5140,5140,0
|
|
20230802,164200,159757880,5140,5140,5140,5140,0
|
|
20230802,164100,159757880,5140,5140,5140,5140,0
|
|
20230802,164000,159757880,5140,5140,5140,5140,0
|
|
20230802,163900,159757880,5140,5140,5140,5140,0
|
|
20230802,163800,159757880,5140,5140,5140,5140,0
|
|
20230802,163700,159757880,5140,5140,5140,5140,0
|
|
20230802,163600,159757880,5140,5140,5140,5140,0
|
|
20230802,163500,159757880,5140,5140,5140,5140,0
|
|
20230802,163400,159757880,5140,5140,5140,5140,0
|
|
20230802,163300,159757880,5140,5140,5140,5140,0
|
|
20230802,163200,159757880,5140,5140,5140,5140,0
|
|
20230802,163100,159757880,5140,5140,5140,5140,0
|
|
20230802,163000,159757880,5140,5140,5140,5140,0
|
|
20230802,162900,159757880,5140,5140,5140,5140,0
|
|
20230802,162800,159757880,5140,5140,5140,5140,0
|
|
20230802,162700,159757880,5140,5140,5140,5140,0
|
|
20230802,162600,159757880,5140,5140,5140,5140,0
|
|
20230802,162500,159757880,5140,5140,5140,5140,0
|
|
20230802,162400,159757880,5140,5140,5140,5140,0
|
|
20230802,162300,159757880,5140,5140,5140,5140,0
|
|
20230802,162200,159757880,5140,5140,5140,5140,0
|
|
20230802,162100,159757880,5140,5140,5140,5140,0
|
|
20230802,162000,159757880,5140,5140,5140,5140,28
|
|
20230802,161900,159757880,5140,5140,5140,5140,0
|
|
20230802,161800,159757880,5140,5140,5140,5140,0
|
|
20230802,161700,159757880,5140,5140,5140,5140,0
|
|
20230802,161600,159757880,5140,5140,5140,5140,0
|
|
20230802,161500,159757880,5140,5140,5140,5140,0
|
|
20230802,161400,159757880,5140,5140,5140,5140,0
|
|
20230802,161300,159757880,5140,5140,5140,5140,0
|
|
20230802,161200,159757880,5140,5140,5140,5140,0
|
|
20230802,161100,159757880,5140,5140,5140,5140,0
|
|
20230802,161000,159757880,5140,5140,5140,5140,0
|
|
20230802,160900,159757880,5140,5140,5140,5140,0
|
|
20230802,160800,159757880,5140,5140,5140,5140,0
|
|
20230802,160700,159757880,5140,5140,5140,5140,0
|
|
20230802,160600,159757880,5140,5140,5140,5140,0
|
|
20230802,160500,159757880,5140,5140,5140,5140,0
|
|
20230802,160400,159757880,5140,5140,5140,5140,0
|
|
20230802,160300,159757880,5140,5140,5140,5140,0
|
|
20230802,160200,159757880,5140,5140,5140,5140,0
|
|
20230802,160100,159757880,5140,5140,5140,5140,0
|
|
20230802,160000,159757880,5140,5140,5140,5140,0
|
|
20230802,155900,159757880,5140,5140,5140,5140,0
|
|
20230802,155800,159757880,5140,5140,5140,5140,0
|
|
20230802,155700,159757880,5140,5140,5140,5140,0
|
|
20230802,155600,159757880,5140,5140,5140,5140,0
|
|
20230802,155500,159757880,5140,5140,5140,5140,0
|
|
20230802,155400,159757880,5140,5140,5140,5140,0
|
|
20230802,155300,159757880,5140,5140,5140,5140,0
|
|
20230802,155200,159757880,5140,5140,5140,5140,0
|
|
20230802,155100,159757880,5140,5140,5140,5140,0
|
|
20230802,155000,159757880,5140,5140,5140,5140,28
|
|
20230802,154900,159757880,5140,5140,5140,5140,0
|
|
20230802,154800,159757880,5140,5140,5140,5140,0
|
|
20230802,154700,159757880,5140,5140,5140,5140,0
|
|
20230802,154600,159757880,5140,5140,5140,5140,0
|
|
20230802,154500,159757880,5140,5140,5140,5140,0
|
|
20230802,154400,159757880,5140,5140,5140,5140,0
|
|
20230802,154300,159757880,5140,5140,5140,5140,0
|
|
20230802,154200,159757880,5140,5140,5140,5140,0
|
|
20230802,154100,159757880,5140,5140,5140,5140,0
|
|
20230802,154000,159757880,5140,5140,5140,5140,0
|
|
20230802,153900,159757880,5140,5140,5140,5140,0
|
|
20230802,153800,159757880,5140,5140,5140,5140,0
|
|
20230802,153700,159757880,5140,5140,5140,5140,0
|
|
20230802,153600,159757880,5140,5140,5140,5140,0
|
|
20230802,153500,159757880,5140,5140,5140,5140,0
|
|
20230802,153400,159757880,5140,5140,5140,5140,0
|
|
20230802,153300,159757880,5140,5140,5140,5140,0
|
|
20230802,153200,159757880,5140,5140,5140,5140,0
|
|
20230802,153100,159757880,5140,5140,5140,5140,0
|
|
20230802,153000,159757880,5140,5140,5140,5140,28
|
|
20230802,152900,159613960,5110,5110,5110,5110,0
|
|
20230802,152800,159613960,5110,5110,5110,5110,0
|
|
20230802,152700,159613960,5110,5110,5110,5110,0
|
|
20230802,152600,159613960,5110,5110,5110,5110,0
|
|
20230802,152500,159613960,5110,5110,5110,5110,0
|
|
20230802,152400,159613960,5110,5110,5110,5110,0
|
|
20230802,152300,159613960,5110,5110,5110,5110,0
|
|
20230802,152200,159613960,5110,5110,5110,5110,0
|
|
20230802,152100,159613960,5110,5110,5110,5110,0
|
|
20230802,152000,159613960,5110,5110,5110,5110,0
|
|
20230802,151900,159613960,5110,5110,5110,5110,1
|
|
20230802,151800,159608850,5140,5140,5140,5140,0
|
|
20230802,151700,159608850,5140,5140,5140,5140,0
|
|
20230802,151600,159608850,5140,5140,5140,5140,0
|
|
20230802,151500,159608850,5140,5140,5140,5140,0
|
|
20230802,151400,159608850,5140,5140,5140,5140,0
|
|
20230802,151300,159608850,5140,5140,5140,5140,0
|
|
20230802,151200,159608850,5140,5140,5140,5140,0
|
|
20230802,151100,159608850,5140,5140,5140,5140,0
|
|
20230802,151000,159608850,5140,5140,5140,5140,0
|
|
20230802,150900,159608850,5140,5140,5140,5140,0
|
|
20230802,150800,159608850,5140,5140,5140,5140,0
|
|
20230802,150700,159608850,5140,5140,5140,5140,100
|
|
20230802,150600,159094850,5140,5140,5140,5140,0
|
|
20230802,150500,159094850,5140,5140,5140,5140,0
|
|
20230802,150400,159094850,5140,5140,5140,5140,0
|
|
20230802,150300,159094850,5140,5140,5140,5140,104
|
|
20230802,150200,158560290,5140,5140,5140,5140,6
|
|
20230802,150100,158529450,5150,5150,5150,5150,0
|
|
20230802,150000,158529450,5150,5150,5150,5150,0
|
|
20230802,145900,158529450,5150,5150,5150,5150,0
|
|
20230802,145800,158529450,5150,5100,5150,5100,2
|
|
20230802,145700,158519200,5150,5150,5150,5150,0
|
|
20230802,145600,158519200,5150,5150,5150,5150,0
|
|
20230802,145500,158519200,5150,5150,5150,5150,0
|
|
20230802,145400,158519200,5150,5150,5150,5150,0
|
|
20230802,145300,158519200,5150,5150,5150,5150,0
|
|
20230802,145200,158519200,5150,5150,5150,5150,0
|
|
20230802,145100,158519200,5150,5150,5150,5150,1
|
|
20230802,145000,158514050,5150,5150,5150,5150,0
|
|
20230802,144900,158514050,5150,5150,5150,5150,0
|
|
20230802,144800,158514050,5150,5150,5150,5150,4
|
|
20230802,144700,158493450,5150,5100,5150,5100,3222
|
|
20230802,144600,141985330,5110,5110,5110,5110,0
|
|
20230802,144500,141985330,5110,5110,5110,5110,0
|
|
20230802,144400,141985330,5110,5110,5110,5110,0
|
|
20230802,144300,141985330,5110,5110,5110,5110,0
|
|
20230802,144200,141985330,5110,5110,5110,5110,0
|
|
20230802,144100,141985330,5110,5110,5110,5110,0
|
|
20230802,144000,141985330,5110,5100,5110,5100,2
|
|
20230802,143900,141975120,5110,5110,5110,5110,0
|
|
20230802,143800,141975120,5110,5110,5110,5110,0
|
|
20230802,143700,141975120,5110,5110,5110,5110,0
|
|
20230802,143600,141975120,5110,5110,5110,5110,0
|
|
20230802,143500,141975120,5110,5110,5110,5110,0
|
|
20230802,143400,141975120,5110,5110,5110,5110,0
|
|
20230802,143300,141975120,5110,5110,5110,5110,0
|
|
20230802,143200,141975120,5110,5100,5110,5090,258
|
|
20230802,143100,140660890,5100,5100,5100,5100,0
|
|
20230802,143000,140660890,5100,5100,5100,5100,0
|
|
20230802,142900,140660890,5100,5100,5100,5100,0
|
|
20230802,142800,140660890,5100,5110,5110,5100,2590
|
|
20230802,142700,127451840,5100,5100,5100,5100,177
|
|
20230802,142600,126549140,5110,5110,5110,5110,0
|
|
20230802,142500,126549140,5110,5110,5110,5110,2
|
|
20230802,142400,126538920,5110,5110,5110,5110,0
|
|
20230802,142300,126538920,5110,5110,5110,5110,0
|
|
20230802,142200,126538920,5110,5100,5110,5100,177
|
|
20230802,142100,125636210,5120,5120,5120,5120,0
|
|
20230802,142000,125636210,5120,5120,5120,5120,0
|
|
20230802,141900,125636210,5120,5120,5120,5120,0
|
|
20230802,141800,125636210,5120,5120,5120,5120,1
|
|
20230802,141700,125631090,5110,5110,5110,5110,0
|
|
20230802,141600,125631090,5110,5110,5110,5110,130
|
|
20230802,141500,124966790,5110,5100,5110,5100,236
|
|
20230802,141400,123761890,5110,5100,5110,5100,600
|
|
20230802,141300,120696890,5100,5100,5100,5100,209
|
|
20230802,141200,119630990,5100,5100,5100,5100,0
|
|
20230802,141100,119630990,5100,5110,5110,5100,11
|
|
20230802,141000,119574880,5100,5100,5100,5100,1583
|
|
20230802,140900,111501580,5120,5120,5120,5120,0
|
|
20230802,140800,111501580,5120,5120,5120,5120,0
|
|
20230802,140700,111501580,5120,5120,5120,5120,0
|
|
20230802,140600,111501580,5120,5120,5120,5120,1
|
|
20230802,140500,111496460,5100,5100,5100,5100,0
|
|
20230802,140400,111496460,5100,5100,5100,5100,20
|
|
20230802,140300,111394460,5110,5110,5110,5110,1
|
|
20230802,140200,111389350,5110,5120,5120,5110,11
|
|
20230802,140100,111333040,5120,5120,5120,5120,0
|
|
20230802,140000,111333040,5120,5110,5120,5110,30
|
|
20230802,135900,111179640,5120,5120,5120,5120,18
|
|
20230802,135800,111087480,5110,5110,5110,5110,0
|
|
20230802,135700,111087480,5110,5110,5110,5110,0
|
|
20230802,135600,111087480,5110,5110,5110,5110,0
|
|
20230802,135500,111087480,5110,5110,5110,5110,0
|
|
20230802,135400,111087480,5110,5110,5110,5110,0
|
|
20230802,135300,111087480,5110,5110,5110,5110,0
|
|
20230802,135200,111087480,5110,5110,5110,5100,576
|
|
20230802,135100,108146250,5100,5100,5100,5100,0
|
|
20230802,135000,108146250,5100,5100,5100,5100,0
|
|
20230802,134900,108146250,5100,5130,5130,5100,368
|
|
20230802,134800,106269420,5130,5130,5130,5130,0
|
|
20230802,134700,106269420,5130,5130,5130,5130,0
|
|
20230802,134600,106269420,5130,5130,5130,5130,4
|
|
20230802,134500,106248900,5130,5130,5130,5130,0
|
|
20230802,134400,106248900,5130,5130,5130,5130,0
|
|
20230802,134300,106248900,5130,5130,5130,5130,0
|
|
20230802,134200,106248900,5130,5130,5130,5130,1
|
|
20230802,134100,106243770,5100,5110,5110,5100,500
|
|
20230802,134000,103693720,5110,5110,5110,5110,1000
|
|
20230802,133900,98583720,5110,5110,5110,5110,0
|
|
20230802,133800,98583720,5110,5110,5110,5110,0
|
|
20230802,133700,98583720,5110,5110,5110,5110,16
|
|
20230802,133600,98501960,5110,5120,5120,5110,907
|
|
20230802,133500,93867090,5140,5140,5140,5140,0
|
|
20230802,133400,93867090,5140,5140,5140,5140,1
|
|
20230802,133300,93861950,5110,5110,5110,5110,0
|
|
20230802,133200,93861950,5110,5110,5110,5110,516
|
|
20230802,133100,91225190,5140,5140,5140,5140,10
|
|
20230802,133000,91173790,5110,5110,5110,5110,0
|
|
20230802,132900,91173790,5110,5110,5110,5110,0
|
|
20230802,132800,91173790,5110,5110,5110,5110,0
|
|
20230802,132700,91173790,5110,5110,5110,5110,0
|
|
20230802,132600,91173790,5110,5110,5110,5110,0
|
|
20230802,132500,91173790,5110,5110,5110,5110,0
|
|
20230802,132400,91173790,5110,5110,5110,5110,0
|
|
20230802,132300,91173790,5110,5110,5110,5110,200
|
|
20230802,132200,90151790,5110,5110,5110,5110,0
|
|
20230802,132100,90151790,5110,5110,5110,5110,0
|
|
20230802,132000,90151790,5110,5110,5110,5110,0
|
|
20230802,131900,90151790,5110,5110,5110,5110,0
|
|
20230802,131800,90151790,5110,5110,5110,5110,0
|
|
20230802,131700,90151790,5110,5110,5110,5110,0
|
|
20230802,131600,90151790,5110,5110,5110,5110,3
|
|
20230802,131500,90136460,5140,5140,5140,5140,0
|
|
20230802,131400,90136460,5140,5140,5140,5140,0
|
|
20230802,131300,90136460,5140,5140,5140,5140,5
|
|
20230802,131200,90110760,5140,5130,5140,5130,39
|
|
20230802,131100,89910440,5120,5120,5120,5120,0
|
|
20230802,131000,89910440,5120,5120,5120,5120,0
|
|
20230802,130900,89910440,5120,5120,5120,5120,0
|
|
20230802,130800,89910440,5120,5120,5120,5120,0
|
|
20230802,130700,89910440,5120,5120,5120,5120,0
|
|
20230802,130600,89910440,5120,5120,5120,5120,78
|
|
20230802,130500,89511080,5110,5110,5110,5110,0
|
|
20230802,130400,89511080,5110,5110,5110,5110,0
|
|
20230802,130300,89511080,5110,5110,5110,5110,1545
|
|
20230802,130200,81616130,5120,5120,5120,5120,0
|
|
20230802,130100,81616130,5120,5120,5120,5120,0
|
|
20230802,130000,81616130,5120,5120,5120,5120,0
|
|
20230802,125900,81616130,5120,5120,5120,5120,0
|
|
20230802,125800,81616130,5120,5120,5120,5120,1
|
|
20230802,125700,81611010,5110,5110,5110,5110,2
|
|
20230802,125600,81600790,5120,5120,5120,5120,0
|
|
20230802,125500,81600790,5120,5120,5120,5120,0
|
|
20230802,125400,81600790,5120,5110,5120,5110,3
|
|
20230802,125300,81585450,5110,5110,5110,5110,0
|
|
20230802,125200,81585450,5110,5110,5110,5110,0
|
|
20230802,125100,81585450,5110,5110,5110,5110,0
|
|
20230802,125000,81585450,5110,5110,5110,5110,0
|
|
20230802,124900,81585450,5110,5110,5110,5110,0
|
|
20230802,124800,81585450,5110,5110,5110,5110,0
|
|
20230802,124700,81585450,5110,5110,5110,5110,0
|
|
20230802,124600,81585450,5110,5110,5110,5110,3
|
|
20230802,124500,81570120,5120,5120,5120,5120,0
|
|
20230802,124400,81570120,5120,5120,5120,5120,33
|
|
20230802,124300,81401160,5120,5120,5120,5120,0
|
|
20230802,124200,81401160,5120,5120,5120,5120,0
|
|
20230802,124100,81401160,5120,5110,5120,5110,930
|
|
20230802,124000,76643690,5110,5110,5110,5110,0
|
|
20230802,123900,76643690,5110,5110,5110,5110,50
|
|
20230802,123800,76388190,5140,5130,5140,5130,30
|
|
20230802,123700,76234040,5150,5150,5150,5150,0
|
|
20230802,123600,76234040,5150,5150,5150,5150,0
|
|
20230802,123500,76234040,5150,5150,5150,5150,0
|
|
20230802,123400,76234040,5150,5150,5150,5150,0
|
|
20230802,123300,76234040,5150,5150,5150,5150,12
|
|
20230802,123200,76172240,5100,5100,5100,5100,0
|
|
20230802,123100,76172240,5100,5100,5100,5100,0
|
|
20230802,123000,76172240,5100,5100,5100,5100,0
|
|
20230802,122900,76172240,5100,5100,5100,5100,0
|
|
20230802,122800,76172240,5100,5100,5100,5100,0
|
|
20230802,122700,76172240,5100,5100,5100,5100,0
|
|
20230802,122600,76172240,5100,5100,5100,5100,0
|
|
20230802,122500,76172240,5100,5100,5100,5100,0
|
|
20230802,122400,76172240,5100,5100,5100,5100,0
|
|
20230802,122300,76172240,5100,5100,5100,5100,0
|
|
20230802,122200,76172240,5100,5100,5100,5100,0
|
|
20230802,122100,76172240,5100,5100,5100,5100,1049
|
|
20230802,122000,70822340,5100,5100,5100,5100,0
|
|
20230802,121900,70822340,5100,5100,5100,5100,0
|
|
20230802,121800,70822340,5100,5100,5100,5100,0
|
|
20230802,121700,70822340,5100,5100,5100,5100,0
|
|
20230802,121600,70822340,5100,5100,5100,5100,0
|
|
20230802,121500,70822340,5100,5100,5100,5100,0
|
|
20230802,121400,70822340,5100,5100,5100,5100,0
|
|
20230802,121300,70822340,5100,5100,5100,5100,0
|
|
20230802,121200,70822340,5100,5100,5100,5100,0
|
|
20230802,121100,70822340,5100,5100,5100,5100,0
|
|
20230802,121000,70822340,5100,5100,5100,5100,0
|
|
20230802,120900,70822340,5100,5120,5120,5100,402
|
|
20230802,120800,68771510,5120,5120,5120,5120,19
|
|
20230802,120700,68674230,5150,5150,5150,5150,0
|
|
20230802,120600,68674230,5150,5150,5150,5150,0
|
|
20230802,120500,68674230,5150,5150,5150,5150,0
|
|
20230802,120400,68674230,5150,5150,5150,5150,0
|
|
20230802,120300,68674230,5150,5150,5150,5150,0
|
|
20230802,120200,68674230,5150,5150,5150,5150,3
|
|
20230802,120100,68658780,5110,5110,5110,5110,0
|
|
20230802,120000,68658780,5110,5110,5110,5110,0
|
|
20230802,115900,68658780,5110,5110,5110,5110,0
|
|
20230802,115800,68658780,5110,5110,5110,5110,0
|
|
20230802,115700,68658780,5110,5110,5110,5110,255
|
|
20230802,115600,67355730,5100,5100,5100,5100,0
|
|
20230802,115500,67355730,5100,5100,5100,5100,0
|
|
20230802,115400,67355730,5100,5100,5100,5100,0
|
|
20230802,115300,67355730,5100,5100,5100,5100,0
|
|
20230802,115200,67355730,5100,5100,5100,5100,210
|
|
20230802,115100,66284730,5110,5110,5110,5110,0
|
|
20230802,115000,66284730,5110,5110,5110,5110,0
|
|
20230802,114900,66284730,5110,5110,5110,5110,0
|
|
20230802,114800,66284730,5110,5110,5110,5110,0
|
|
20230802,114700,66284730,5110,5110,5110,5110,0
|
|
20230802,114600,66284730,5110,5110,5110,5110,1
|
|
20230802,114500,66279620,5100,5100,5100,5100,300
|
|
20230802,114400,64749620,5110,5110,5110,5110,62
|
|
20230802,114300,64432800,5110,5120,5120,5110,23
|
|
20230802,114200,64315080,5110,5110,5110,5110,0
|
|
20230802,114100,64315080,5110,5120,5120,5110,1402
|
|
20230802,114000,57150550,5120,5120,5120,5120,0
|
|
20230802,113900,57150550,5120,5120,5120,5120,0
|
|
20230802,113800,57150550,5120,5120,5120,5120,273
|
|
20230802,113700,55752790,5130,5130,5130,5130,0
|
|
20230802,113600,55752790,5130,5130,5130,5130,0
|
|
20230802,113500,55752790,5130,5130,5130,5130,0
|
|
20230802,113400,55752790,5130,5130,5130,5130,0
|
|
20230802,113300,55752790,5130,5130,5130,5130,0
|
|
20230802,113200,55752790,5130,5130,5130,5130,682
|
|
20230802,113100,52254130,5130,5130,5130,5130,1
|
|
20230802,113000,52249000,5120,5120,5120,5120,0
|
|
20230802,112900,52249000,5120,5120,5120,5120,0
|
|
20230802,112800,52249000,5120,5120,5120,5120,0
|
|
20230802,112700,52249000,5120,5120,5120,5120,0
|
|
20230802,112600,52249000,5120,5120,5120,5120,20
|
|
20230802,112500,52146600,5120,5120,5120,5120,0
|
|
20230802,112400,52146600,5120,5120,5120,5120,0
|
|
20230802,112300,52146600,5120,5120,5120,5120,0
|
|
20230802,112200,52146600,5120,5120,5120,5120,0
|
|
20230802,112100,52146600,5120,5120,5120,5120,0
|
|
20230802,112000,52146600,5120,5130,5130,5120,715
|
|
20230802,111900,48485750,5130,5130,5130,5120,1020
|
|
20230802,111800,43255900,5120,5130,5130,5120,1466
|
|
20230802,111700,35738500,5150,5150,5150,5150,0
|
|
20230802,111600,35738500,5150,5150,5150,5150,0
|
|
20230802,111500,35738500,5150,5150,5150,5150,0
|
|
20230802,111400,35738500,5150,5150,5150,5150,1
|
|
20230802,111300,35733350,5140,5140,5140,5140,61
|
|
20230802,111200,35419810,5140,5130,5140,5130,385
|
|
20230802,111100,33442580,5140,5150,5150,5130,741
|
|
20230802,111000,29635340,5140,5140,5140,5140,167
|
|
20230802,110900,28776960,5140,5130,5140,5130,55
|
|
20230802,110800,28494280,5130,5130,5130,5130,15
|
|
20230802,110700,28417330,5140,5150,5150,5140,5
|
|
20230802,110600,28391620,5130,5130,5130,5130,0
|
|
20230802,110500,28391620,5130,5140,5140,5130,500
|
|
20230802,110400,25823620,5160,5160,5160,5160,0
|
|
20230802,110300,25823620,5160,5160,5160,5160,0
|
|
20230802,110200,25823620,5160,5160,5160,5160,4
|
|
20230802,110100,25802980,5160,5160,5160,5160,0
|
|
20230802,110000,25802980,5160,5160,5160,5160,1
|
|
20230802,105900,25797820,5140,5140,5140,5140,0
|
|
20230802,105800,25797820,5140,5140,5140,5140,2
|
|
20230802,105700,25787540,5160,5160,5160,5160,1
|
|
20230802,105600,25782380,5160,5160,5160,5160,1
|
|
20230802,105500,25777220,5140,5140,5140,5140,658
|
|
20230802,105400,22395100,5160,5160,5160,5160,0
|
|
20230802,105300,22395100,5160,5160,5160,5160,0
|
|
20230802,105200,22395100,5160,5160,5160,5160,0
|
|
20230802,105100,22395100,5160,5160,5160,5160,0
|
|
20230802,105000,22395100,5160,5160,5160,5160,0
|
|
20230802,104900,22395100,5160,5160,5160,5160,0
|
|
20230802,104800,22395100,5160,5160,5160,5160,0
|
|
20230802,104700,22395100,5160,5160,5160,5160,0
|
|
20230802,104600,22395100,5160,5160,5160,5160,0
|
|
20230802,104500,22395100,5160,5160,5160,5160,0
|
|
20230802,104400,22395100,5160,5160,5160,5160,0
|
|
20230802,104300,22395100,5160,5140,5160,5140,139
|
|
20230802,104200,21680620,5150,5150,5150,5150,0
|
|
20230802,104100,21680620,5150,5150,5150,5150,81
|
|
20230802,104000,21263470,5150,5150,5150,5150,0
|
|
20230802,103900,21263470,5150,5150,5150,5150,120
|
|
20230802,103800,20645470,5150,5150,5150,5150,0
|
|
20230802,103700,20645470,5150,5150,5150,5150,0
|
|
20230802,103600,20645470,5150,5150,5150,5150,0
|
|
20230802,103500,20645470,5150,5150,5150,5150,2
|
|
20230802,103400,20635170,5150,5150,5150,5150,0
|
|
20230802,103300,20635170,5150,5150,5150,5150,0
|
|
20230802,103200,20635170,5150,5150,5150,5150,6
|
|
20230802,103100,20604270,5150,5150,5150,5150,0
|
|
20230802,103000,20604270,5150,5150,5150,5150,0
|
|
20230802,102900,20604270,5150,5150,5150,5150,0
|
|
20230802,102800,20604270,5150,5150,5150,5150,0
|
|
20230802,102700,20604270,5150,5150,5150,5150,0
|
|
20230802,102600,20604270,5150,5150,5150,5150,136
|
|
20230802,102500,19903870,5140,5140,5140,5140,59
|
|
20230802,102400,19600610,5150,5150,5150,5150,278
|
|
20230802,102300,18168910,5140,5150,5150,5140,323
|
|
20230802,102200,16508240,5150,5150,5150,5150,97
|
|
20230802,102100,16008690,5140,5140,5140,5140,16
|
|
20230802,102000,15926450,5150,5150,5150,5150,9
|
|
20230802,101900,15880100,5150,5150,5150,5150,15
|
|
20230802,101800,15802850,5130,5130,5130,5130,5
|
|
20230802,101700,15777200,5130,5130,5130,5130,0
|
|
20230802,101600,15777200,5130,5130,5130,5130,235
|
|
20230802,101500,14571650,5130,5140,5140,5130,47
|
|
20230802,101400,14330280,5140,5140,5140,5140,0
|
|
20230802,101300,14330280,5140,5140,5140,5140,0
|
|
20230802,101200,14330280,5140,5140,5140,5140,0
|
|
20230802,101100,14330280,5140,5140,5140,5140,0
|
|
20230802,101000,14330280,5140,5130,5140,5130,10
|
|
20230802,100900,14278970,5140,5140,5140,5140,0
|
|
20230802,100800,14278970,5140,5140,5140,5140,0
|
|
20230802,100700,14278970,5140,5140,5140,5140,0
|
|
20230802,100600,14278970,5140,5140,5140,5140,0
|
|
20230802,100500,14278970,5140,5140,5140,5140,0
|
|
20230802,100400,14278970,5140,5140,5140,5140,0
|
|
20230802,100300,14278970,5140,5140,5140,5140,0
|
|
20230802,100200,14278970,5140,5140,5140,5140,0
|
|
20230802,100100,14278970,5140,5140,5140,5140,0
|
|
20230802,100000,14278970,5140,5140,5140,5140,0
|
|
20230802,095900,14278970,5140,5140,5140,5140,580
|
|
20230802,095800,11297770,5140,5140,5140,5140,10
|
|
20230802,095700,11246370,5120,5120,5120,5120,0
|
|
20230802,095600,11246370,5120,5120,5120,5120,50
|
|
20230802,095500,10990370,5120,5120,5120,5120,0
|
|
20230802,095400,10990370,5120,5120,5120,5120,0
|
|
20230802,095300,10990370,5120,5120,5120,5120,0
|
|
20230802,095200,10990370,5120,5140,5140,5120,40
|
|
20230802,095100,10785370,5140,5140,5140,5140,0
|
|
20230802,095000,10785370,5140,5140,5140,5140,0
|
|
20230802,094900,10785370,5140,5140,5140,5140,1
|
|
20230802,094800,10780230,5130,5130,5130,5130,0
|
|
20230802,094700,10780230,5130,5130,5130,5130,0
|
|
20230802,094600,10780230,5130,5130,5130,5130,63
|
|
20230802,094500,10457040,5130,5130,5130,5130,0
|
|
20230802,094400,10457040,5130,5130,5130,5130,0
|
|
20230802,094300,10457040,5130,5130,5130,5130,0
|
|
20230802,094200,10457040,5130,5130,5130,5130,0
|
|
20230802,094100,10457040,5130,5130,5130,5130,2
|
|
20230802,094000,10446780,5140,5140,5140,5140,10
|
|
20230802,093900,10395380,5150,5150,5150,5150,1
|
|
20230802,093800,10390230,5150,5150,5150,5150,0
|
|
20230802,093700,10390230,5150,5150,5150,5150,0
|
|
20230802,093600,10390230,5150,5150,5150,5150,2
|
|
20230802,093500,10379930,5150,5150,5150,5150,51
|
|
20230802,093400,10117280,5150,5150,5150,5150,100
|
|
20230802,093300,9602280,5130,5130,5130,5130,0
|
|
20230802,093200,9602280,5130,5130,5130,5130,0
|
|
20230802,093100,9602280,5130,5130,5130,5130,0
|
|
20230802,093000,9602280,5130,5130,5130,5130,1
|
|
20230802,092900,9597150,5130,5130,5130,5130,0
|
|
20230802,092800,9597150,5130,5130,5130,5130,0
|
|
20230802,092700,9597150,5130,5130,5130,5130,10
|
|
20230802,092600,9545850,5130,5130,5130,5130,0
|
|
20230802,092500,9545850,5130,5140,5140,5130,485
|
|
20230802,092400,7052970,5150,5150,5150,5150,0
|
|
20230802,092300,7052970,5150,5150,5150,5150,0
|
|
20230802,092200,7052970,5150,5150,5150,5150,1
|
|
20230802,092100,7047820,5140,5140,5140,5140,0
|
|
20230802,092000,7047820,5140,5140,5140,5140,0
|
|
20230802,091900,7047820,5140,5150,5150,5140,30
|
|
20230802,091800,6893510,5160,5160,5160,5160,0
|
|
20230802,091700,6893510,5160,5160,5160,5160,1
|
|
20230802,091600,6888350,5150,5150,5150,5150,1
|
|
20230802,091500,6883200,5150,5150,5150,5150,32
|
|
20230802,091400,6718400,5180,5180,5180,5180,1
|
|
20230802,091300,6713220,5180,5180,5180,5180,3
|
|
20230802,091200,6697680,5180,5180,5180,5180,0
|
|
20230802,091100,6697680,5180,5180,5180,5180,2
|
|
20230802,091000,6687320,5180,5180,5180,5180,30
|
|
20230802,090900,6531920,5180,5180,5180,5180,0
|
|
20230802,090800,6531920,5180,5180,5180,5180,41
|
|
20230802,090700,6319540,5140,5140,5140,5140,368
|
|
20230802,090600,4428020,5130,5130,5130,5130,0
|
|
20230802,090500,4428020,5130,5130,5130,5130,50
|
|
20230802,090400,4171520,5180,5180,5180,5180,1
|
|
20230802,090300,4166340,5130,5130,5130,5130,99
|
|
20230802,090200,3658470,5130,5130,5130,5130,0
|
|
20230802,090100,3658470,5130,5200,5210,5130,128
|
|
20230802,090000,2996910,5210,5180,5210,5120,574
|