586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184300,53266060,5930,5930,5930,5930,236
|
|
20230802,184200,53266060,5930,5930,5930,5930,0
|
|
20230802,184100,53266060,5930,5930,5930,5930,0
|
|
20230802,184000,53266060,5930,5930,5930,5930,0
|
|
20230802,183900,53266060,5930,5930,5930,5930,0
|
|
20230802,183800,53266060,5930,5930,5930,5930,0
|
|
20230802,183700,53266060,5930,5930,5930,5930,0
|
|
20230802,183600,53266060,5930,5930,5930,5930,0
|
|
20230802,183500,53266060,5930,5930,5930,5930,0
|
|
20230802,183400,53266060,5930,5930,5930,5930,0
|
|
20230802,183300,53266060,5930,5930,5930,5930,0
|
|
20230802,183200,53266060,5930,5930,5930,5930,0
|
|
20230802,183100,53266060,5930,5930,5930,5930,0
|
|
20230802,183000,53266060,5930,5930,5930,5930,0
|
|
20230802,182900,53266060,5930,5930,5930,5930,0
|
|
20230802,182800,53266060,5930,5930,5930,5930,0
|
|
20230802,182700,53266060,5930,5930,5930,5930,0
|
|
20230802,182600,53266060,5930,5930,5930,5930,0
|
|
20230802,182500,53266060,5930,5930,5930,5930,0
|
|
20230802,182400,53266060,5930,5930,5930,5930,0
|
|
20230802,182300,53266060,5930,5930,5930,5930,0
|
|
20230802,182200,53266060,5930,5930,5930,5930,0
|
|
20230802,182100,53266060,5930,5930,5930,5930,0
|
|
20230802,182000,53266060,5930,5930,5930,5930,0
|
|
20230802,181900,53266060,5930,5930,5930,5930,0
|
|
20230802,181800,53266060,5930,5930,5930,5930,0
|
|
20230802,181700,53266060,5930,5930,5930,5930,0
|
|
20230802,181600,53266060,5930,5930,5930,5930,0
|
|
20230802,181500,53266060,5930,5930,5930,5930,0
|
|
20230802,181400,53266060,5930,5930,5930,5930,0
|
|
20230802,181300,53266060,5930,5930,5930,5930,236
|
|
20230802,181200,53266060,5930,5930,5930,5930,0
|
|
20230802,181100,53266060,5930,5930,5930,5930,0
|
|
20230802,181000,53266060,5930,5930,5930,5930,0
|
|
20230802,180900,53266060,5930,5930,5930,5930,0
|
|
20230802,180800,53266060,5930,5930,5930,5930,0
|
|
20230802,180700,53266060,5930,5930,5930,5930,0
|
|
20230802,180600,53266060,5930,5930,5930,5930,0
|
|
20230802,180500,53266060,5930,5930,5930,5930,0
|
|
20230802,180400,53266060,5930,5930,5930,5930,0
|
|
20230802,180300,53266060,5930,5930,5930,5930,0
|
|
20230802,180200,53266060,5930,5930,5930,5930,0
|
|
20230802,180100,53266060,5930,5930,5930,5930,0
|
|
20230802,180000,53266060,5930,5930,5930,5930,0
|
|
20230802,175900,53266060,5930,5930,5930,5930,0
|
|
20230802,175800,53266060,5930,5930,5930,5930,0
|
|
20230802,175700,53266060,5930,5930,5930,5930,0
|
|
20230802,175600,53266060,5930,5930,5930,5930,0
|
|
20230802,175500,53266060,5930,5930,5930,5930,0
|
|
20230802,175400,53266060,5930,5930,5930,5930,0
|
|
20230802,175300,53266060,5930,5930,5930,5930,0
|
|
20230802,175200,53266060,5930,5930,5930,5930,0
|
|
20230802,175100,53266060,5930,5930,5930,5930,0
|
|
20230802,175000,53266060,5930,5930,5930,5930,0
|
|
20230802,174900,53266060,5930,5930,5930,5930,0
|
|
20230802,174800,53266060,5930,5930,5930,5930,0
|
|
20230802,174700,53266060,5930,5930,5930,5930,0
|
|
20230802,174600,53266060,5930,5930,5930,5930,0
|
|
20230802,174500,53266060,5930,5930,5930,5930,0
|
|
20230802,174400,53266060,5930,5930,5930,5930,0
|
|
20230802,174300,53266060,5930,5930,5930,5930,236
|
|
20230802,174200,53266060,5930,5930,5930,5930,0
|
|
20230802,174100,53266060,5930,5930,5930,5930,0
|
|
20230802,174000,53266060,5930,5930,5930,5930,0
|
|
20230802,173900,53266060,5930,5930,5930,5930,0
|
|
20230802,173800,53266060,5930,5930,5930,5930,0
|
|
20230802,173700,53266060,5930,5930,5930,5930,0
|
|
20230802,173600,53266060,5930,5930,5930,5930,0
|
|
20230802,173500,53266060,5930,5930,5930,5930,0
|
|
20230802,173400,53266060,5930,5930,5930,5930,0
|
|
20230802,173300,53266060,5930,5930,5930,5930,0
|
|
20230802,173200,53266060,5930,5930,5930,5930,0
|
|
20230802,173100,53266060,5930,5930,5930,5930,0
|
|
20230802,173000,53266060,5930,5930,5930,5930,0
|
|
20230802,172900,53266060,5930,5930,5930,5930,0
|
|
20230802,172800,53266060,5930,5930,5930,5930,0
|
|
20230802,172700,53266060,5930,5930,5930,5930,0
|
|
20230802,172600,53266060,5930,5930,5930,5930,0
|
|
20230802,172500,53266060,5930,5930,5930,5930,0
|
|
20230802,172400,53266060,5930,5930,5930,5930,0
|
|
20230802,172300,53266060,5930,5930,5930,5930,0
|
|
20230802,172200,53266060,5930,5930,5930,5930,0
|
|
20230802,172100,53266060,5930,5930,5930,5930,0
|
|
20230802,172000,53266060,5930,5930,5930,5930,0
|
|
20230802,171900,53266060,5930,5930,5930,5930,0
|
|
20230802,171800,53266060,5930,5930,5930,5930,0
|
|
20230802,171700,53266060,5930,5930,5930,5930,0
|
|
20230802,171600,53266060,5930,5930,5930,5930,0
|
|
20230802,171500,53266060,5930,5930,5930,5930,0
|
|
20230802,171400,53266060,5930,5930,5930,5930,0
|
|
20230802,171300,53266060,5930,5930,5930,5930,236
|
|
20230802,171200,53266060,5930,5930,5930,5930,0
|
|
20230802,171100,53266060,5930,5930,5930,5930,0
|
|
20230802,171000,53266060,5930,5930,5930,5930,0
|
|
20230802,170900,53266060,5930,5930,5930,5930,0
|
|
20230802,170800,53266060,5930,5930,5930,5930,0
|
|
20230802,170700,53266060,5930,5930,5930,5930,0
|
|
20230802,170600,53266060,5930,5930,5930,5930,0
|
|
20230802,170500,53266060,5930,5930,5930,5930,0
|
|
20230802,170400,53266060,5930,5930,5930,5930,0
|
|
20230802,170300,53266060,5930,5930,5930,5930,0
|
|
20230802,170200,53266060,5930,5930,5930,5930,0
|
|
20230802,170100,53266060,5930,5930,5930,5930,0
|
|
20230802,170000,53266060,5930,5930,5930,5930,0
|
|
20230802,165900,53266060,5930,5930,5930,5930,0
|
|
20230802,165800,53266060,5930,5930,5930,5930,0
|
|
20230802,165700,53266060,5930,5930,5930,5930,0
|
|
20230802,165600,53266060,5930,5930,5930,5930,0
|
|
20230802,165500,53266060,5930,5930,5930,5930,0
|
|
20230802,165400,53266060,5930,5930,5930,5930,0
|
|
20230802,165300,53266060,5930,5930,5930,5930,0
|
|
20230802,165200,53266060,5930,5930,5930,5930,0
|
|
20230802,165100,53266060,5930,5930,5930,5930,0
|
|
20230802,165000,53266060,5930,5930,5930,5930,0
|
|
20230802,164900,53266060,5930,5930,5930,5930,0
|
|
20230802,164800,53266060,5930,5930,5930,5930,0
|
|
20230802,164700,53266060,5930,5930,5930,5930,0
|
|
20230802,164600,53266060,5930,5930,5930,5930,0
|
|
20230802,164500,53266060,5930,5930,5930,5930,0
|
|
20230802,164400,53266060,5930,5930,5930,5930,0
|
|
20230802,164300,53266060,5930,5930,5930,5930,236
|
|
20230802,164200,53266060,5930,5930,5930,5930,0
|
|
20230802,164100,53266060,5930,5930,5930,5930,0
|
|
20230802,164000,53266060,5930,5930,5930,5930,0
|
|
20230802,163900,53266060,5930,5930,5930,5930,0
|
|
20230802,163800,53266060,5930,5930,5930,5930,0
|
|
20230802,163700,53266060,5930,5930,5930,5930,0
|
|
20230802,163600,53266060,5930,5930,5930,5930,0
|
|
20230802,163500,53266060,5930,5930,5930,5930,0
|
|
20230802,163400,53266060,5930,5930,5930,5930,0
|
|
20230802,163300,53266060,5930,5930,5930,5930,0
|
|
20230802,163200,53266060,5930,5930,5930,5930,0
|
|
20230802,163100,53266060,5930,5930,5930,5930,0
|
|
20230802,163000,53266060,5930,5930,5930,5930,0
|
|
20230802,162900,53266060,5930,5930,5930,5930,0
|
|
20230802,162800,53266060,5930,5930,5930,5930,0
|
|
20230802,162700,53266060,5930,5930,5930,5930,0
|
|
20230802,162600,53266060,5930,5930,5930,5930,0
|
|
20230802,162500,53266060,5930,5930,5930,5930,0
|
|
20230802,162400,53266060,5930,5930,5930,5930,0
|
|
20230802,162300,53266060,5930,5930,5930,5930,0
|
|
20230802,162200,53266060,5930,5930,5930,5930,0
|
|
20230802,162100,53266060,5930,5930,5930,5930,0
|
|
20230802,162000,53266060,5930,5930,5930,5930,0
|
|
20230802,161900,53266060,5930,5930,5930,5930,0
|
|
20230802,161800,53266060,5930,5930,5930,5930,0
|
|
20230802,161700,53266060,5930,5930,5930,5930,0
|
|
20230802,161600,53266060,5930,5930,5930,5930,0
|
|
20230802,161500,53266060,5930,5930,5930,5930,0
|
|
20230802,161400,53266060,5930,5930,5930,5930,0
|
|
20230802,161300,53266060,5930,5930,5930,5930,236
|
|
20230802,161200,53266060,5930,5930,5930,5930,0
|
|
20230802,161100,53266060,5930,5930,5930,5930,0
|
|
20230802,161000,53266060,5930,5930,5930,5930,0
|
|
20230802,160900,53266060,5930,5930,5930,5930,0
|
|
20230802,160800,53266060,5930,5930,5930,5930,0
|
|
20230802,160700,53266060,5930,5930,5930,5930,0
|
|
20230802,160600,53266060,5930,5930,5930,5930,0
|
|
20230802,160500,53266060,5930,5930,5930,5930,0
|
|
20230802,160400,53266060,5930,5930,5930,5930,0
|
|
20230802,160300,53266060,5930,5930,5930,5930,0
|
|
20230802,160200,53266060,5930,5930,5930,5930,0
|
|
20230802,160100,53266060,5930,5930,5930,5930,0
|
|
20230802,160000,53266060,5930,5930,5930,5930,0
|
|
20230802,155900,53266060,5930,5930,5930,5930,0
|
|
20230802,155800,53266060,5930,5930,5930,5930,0
|
|
20230802,155700,53266060,5930,5930,5930,5930,0
|
|
20230802,155600,53266060,5930,5930,5930,5930,0
|
|
20230802,155500,53266060,5930,5930,5930,5930,0
|
|
20230802,155400,53266060,5930,5930,5930,5930,0
|
|
20230802,155300,53266060,5930,5930,5930,5930,0
|
|
20230802,155200,53266060,5930,5930,5930,5930,0
|
|
20230802,155100,53266060,5930,5930,5930,5930,0
|
|
20230802,155000,53266060,5930,5930,5930,5930,0
|
|
20230802,154900,53266060,5930,5930,5930,5930,0
|
|
20230802,154800,53266060,5930,5930,5930,5930,0
|
|
20230802,154700,53266060,5930,5930,5930,5930,0
|
|
20230802,154600,53266060,5930,5930,5930,5930,0
|
|
20230802,154500,53266060,5930,5930,5930,5930,0
|
|
20230802,154400,53266060,5930,5930,5930,5930,0
|
|
20230802,154300,53266060,5930,5930,5930,5930,236
|
|
20230802,154200,53266060,5930,5930,5930,5930,0
|
|
20230802,154100,53266060,5930,5930,5930,5930,0
|
|
20230802,154000,53266060,5930,5930,5930,5930,0
|
|
20230802,153900,53266060,5930,5930,5930,5930,0
|
|
20230802,153800,53266060,5930,5930,5930,5930,0
|
|
20230802,153700,53266060,5930,5930,5930,5930,0
|
|
20230802,153600,53266060,5930,5930,5930,5930,0
|
|
20230802,153500,53266060,5930,5930,5930,5930,0
|
|
20230802,153400,53266060,5930,5930,5930,5930,0
|
|
20230802,153300,53266060,5930,5930,5930,5930,0
|
|
20230802,153200,53266060,5930,5930,5930,5930,0
|
|
20230802,153100,53266060,5930,5930,5930,5930,0
|
|
20230802,153000,53266060,5930,5930,5930,5930,236
|
|
20230802,152900,51866580,5970,5970,5970,5970,0
|
|
20230802,152800,51866580,5970,5970,5970,5970,0
|
|
20230802,152700,51866580,5970,5970,5970,5970,0
|
|
20230802,152600,51866580,5970,5970,5970,5970,0
|
|
20230802,152500,51866580,5970,5970,5970,5970,0
|
|
20230802,152400,51866580,5970,5970,5970,5970,0
|
|
20230802,152300,51866580,5970,5970,5970,5970,0
|
|
20230802,152200,51866580,5970,5970,5970,5970,0
|
|
20230802,152100,51866580,5970,5970,5970,5970,0
|
|
20230802,152000,51866580,5970,5970,5970,5970,0
|
|
20230802,151900,51866580,5970,5970,5970,5970,0
|
|
20230802,151800,51866580,5970,5970,5970,5970,0
|
|
20230802,151700,51866580,5970,5970,5970,5970,10
|
|
20230802,151600,51806880,5980,5980,5980,5980,0
|
|
20230802,151500,51806880,5980,5980,5980,5980,0
|
|
20230802,151400,51806880,5980,5980,5980,5980,0
|
|
20230802,151300,51806880,5980,5980,5980,5980,0
|
|
20230802,151200,51806880,5980,5980,5980,5980,3
|
|
20230802,151100,51788940,5980,5960,5980,5960,131
|
|
20230802,151000,51006250,5900,5900,5900,5900,0
|
|
20230802,150900,51006250,5900,5900,5900,5900,0
|
|
20230802,150800,51006250,5900,5950,5950,5900,2720
|
|
20230802,150700,34925390,5940,5940,5940,5940,0
|
|
20230802,150600,34925390,5940,5940,5940,5940,0
|
|
20230802,150500,34925390,5940,5940,5940,5940,0
|
|
20230802,150400,34925390,5940,5940,5940,5940,0
|
|
20230802,150300,34925390,5940,5940,5940,5940,0
|
|
20230802,150200,34925390,5940,5940,5940,5940,0
|
|
20230802,150100,34925390,5940,5940,5940,5940,0
|
|
20230802,150000,34925390,5940,5940,5940,5940,2
|
|
20230802,145900,34913510,5960,5960,5960,5960,0
|
|
20230802,145800,34913510,5960,5960,5960,5960,0
|
|
20230802,145700,34913510,5960,5960,5960,5960,0
|
|
20230802,145600,34913510,5960,5960,5960,5960,55
|
|
20230802,145500,34585710,5950,5950,5950,5950,0
|
|
20230802,145400,34585710,5950,5950,5950,5950,0
|
|
20230802,145300,34585710,5950,5950,5950,5950,20
|
|
20230802,145200,34466710,5950,5950,5950,5950,0
|
|
20230802,145100,34466710,5950,5950,5950,5950,0
|
|
20230802,145000,34466710,5950,5950,5950,5950,0
|
|
20230802,144900,34466710,5950,5950,5950,5950,4
|
|
20230802,144800,34442910,5960,5950,5960,5940,52
|
|
20230802,144700,34133440,5950,5950,5950,5950,0
|
|
20230802,144600,34133440,5950,5950,5950,5950,0
|
|
20230802,144500,34133440,5950,5950,5950,5950,34
|
|
20230802,144400,33931140,5950,5950,5950,5950,0
|
|
20230802,144300,33931140,5950,5950,5950,5950,0
|
|
20230802,144200,33931140,5950,5950,5950,5950,0
|
|
20230802,144100,33931140,5950,5940,5950,5940,33
|
|
20230802,144000,33735080,5940,5940,5940,5940,0
|
|
20230802,143900,33735080,5940,5940,5940,5940,9
|
|
20230802,143800,33681620,5940,5940,5940,5940,0
|
|
20230802,143700,33681620,5940,5940,5940,5940,0
|
|
20230802,143600,33681620,5940,5940,5940,5940,0
|
|
20230802,143500,33681620,5940,5940,5940,5940,0
|
|
20230802,143400,33681620,5940,5940,5940,5940,0
|
|
20230802,143300,33681620,5940,5940,5940,5940,0
|
|
20230802,143200,33681620,5940,5940,5940,5940,49
|
|
20230802,143100,33390560,5940,5940,5940,5940,0
|
|
20230802,143000,33390560,5940,5940,5940,5940,1
|
|
20230802,142900,33384620,5940,5940,5940,5940,0
|
|
20230802,142800,33384620,5940,5940,5940,5940,0
|
|
20230802,142700,33384620,5940,5940,5940,5940,0
|
|
20230802,142600,33384620,5940,5940,5940,5940,0
|
|
20230802,142500,33384620,5940,5940,5940,5940,0
|
|
20230802,142400,33384620,5940,5940,5940,5940,0
|
|
20230802,142300,33384620,5940,5940,5940,5940,0
|
|
20230802,142200,33384620,5940,5940,5940,5940,0
|
|
20230802,142100,33384620,5940,5940,5940,5940,0
|
|
20230802,142000,33384620,5940,5940,5940,5940,0
|
|
20230802,141900,33384620,5940,5940,5940,5940,0
|
|
20230802,141800,33384620,5940,5940,5940,5940,0
|
|
20230802,141700,33384620,5940,5940,5940,5940,0
|
|
20230802,141600,33384620,5940,5940,5940,5940,0
|
|
20230802,141500,33384620,5940,5940,5940,5940,34
|
|
20230802,141400,33182660,5940,5940,5940,5940,0
|
|
20230802,141300,33182660,5940,5940,5940,5940,0
|
|
20230802,141200,33182660,5940,5940,5940,5940,46
|
|
20230802,141100,32909420,5930,5930,5930,5930,0
|
|
20230802,141000,32909420,5930,5930,5930,5930,0
|
|
20230802,140900,32909420,5930,5930,5930,5930,0
|
|
20230802,140800,32909420,5930,5930,5930,5930,0
|
|
20230802,140700,32909420,5930,5930,5930,5930,0
|
|
20230802,140600,32909420,5930,5930,5930,5930,0
|
|
20230802,140500,32909420,5930,5930,5930,5930,0
|
|
20230802,140400,32909420,5930,5930,5930,5930,0
|
|
20230802,140300,32909420,5930,5930,5930,5930,0
|
|
20230802,140200,32909420,5930,5930,5930,5930,0
|
|
20230802,140100,32909420,5930,5930,5930,5930,2
|
|
20230802,140000,32897560,5940,5940,5940,5940,0
|
|
20230802,135900,32897560,5940,5940,5940,5940,0
|
|
20230802,135800,32897560,5940,5940,5940,5940,0
|
|
20230802,135700,32897560,5940,5940,5940,5940,0
|
|
20230802,135600,32897560,5940,5940,5940,5940,0
|
|
20230802,135500,32897560,5940,5940,5940,5940,0
|
|
20230802,135400,32897560,5940,5940,5940,5940,41
|
|
20230802,135300,32654020,5940,5940,5940,5940,0
|
|
20230802,135200,32654020,5940,5930,5940,5930,7
|
|
20230802,135100,32612500,5920,5920,5920,5920,0
|
|
20230802,135000,32612500,5920,5920,5920,5920,0
|
|
20230802,134900,32612500,5920,5920,5920,5920,0
|
|
20230802,134800,32612500,5920,5920,5920,5920,0
|
|
20230802,134700,32612500,5920,5920,5920,5920,0
|
|
20230802,134600,32612500,5920,5920,5920,5920,2
|
|
20230802,134500,32600660,5920,5920,5920,5920,19
|
|
20230802,134400,32488180,5910,5910,5910,5910,45
|
|
20230802,134300,32222230,5910,5910,5910,5910,0
|
|
20230802,134200,32222230,5910,5910,5910,5910,1
|
|
20230802,134100,32216320,5910,5910,5910,5910,1
|
|
20230802,134000,32210410,5910,5910,5910,5910,46
|
|
20230802,133900,31938550,5920,5920,5920,5920,0
|
|
20230802,133800,31938550,5920,5920,5920,5920,4
|
|
20230802,133700,31914870,5920,5920,5920,5920,0
|
|
20230802,133600,31914870,5920,5920,5920,5920,0
|
|
20230802,133500,31914870,5920,5920,5920,5920,0
|
|
20230802,133400,31914870,5920,5920,5920,5920,1
|
|
20230802,133300,31908950,5930,5930,5930,5930,0
|
|
20230802,133200,31908950,5930,5930,5930,5930,45
|
|
20230802,133100,31642100,5920,5920,5920,5920,0
|
|
20230802,133000,31642100,5920,5920,5920,5920,0
|
|
20230802,132900,31642100,5920,5920,5920,5920,0
|
|
20230802,132800,31642100,5920,5920,5920,5920,0
|
|
20230802,132700,31642100,5920,5920,5920,5920,0
|
|
20230802,132600,31642100,5920,5920,5920,5920,0
|
|
20230802,132500,31642100,5920,5920,5920,5920,0
|
|
20230802,132400,31642100,5920,5920,5920,5920,89
|
|
20230802,132300,31115220,5920,5920,5920,5920,1
|
|
20230802,132200,31109300,5940,5940,5940,5940,50
|
|
20230802,132100,30812300,5930,5930,5930,5930,0
|
|
20230802,132000,30812300,5930,5930,5930,5930,0
|
|
20230802,131900,30812300,5930,5930,5930,5930,0
|
|
20230802,131800,30812300,5930,5930,5930,5930,0
|
|
20230802,131700,30812300,5930,5930,5930,5930,0
|
|
20230802,131600,30812300,5930,5930,5930,5930,0
|
|
20230802,131500,30812300,5930,5930,5930,5930,0
|
|
20230802,131400,30812300,5930,5930,5930,5930,0
|
|
20230802,131300,30812300,5930,5930,5930,5930,0
|
|
20230802,131200,30812300,5930,5930,5930,5930,0
|
|
20230802,131100,30812300,5930,5930,5930,5930,0
|
|
20230802,131000,30812300,5930,5930,5930,5930,17
|
|
20230802,130900,30711490,5930,5930,5930,5930,6
|
|
20230802,130800,30675910,5930,5930,5930,5930,0
|
|
20230802,130700,30675910,5930,5930,5930,5930,0
|
|
20230802,130600,30675910,5930,5930,5930,5930,0
|
|
20230802,130500,30675910,5930,5930,5930,5930,0
|
|
20230802,130400,30675910,5930,5930,5930,5930,0
|
|
20230802,130300,30675910,5930,5930,5930,5930,0
|
|
20230802,130200,30675910,5930,5930,5930,5930,4
|
|
20230802,130100,30652190,5920,5920,5920,5920,0
|
|
20230802,130000,30652190,5920,5920,5920,5920,0
|
|
20230802,125900,30652190,5920,5920,5920,5920,0
|
|
20230802,125800,30652190,5920,5920,5920,5920,0
|
|
20230802,125700,30652190,5920,5920,5920,5920,0
|
|
20230802,125600,30652190,5920,5920,5920,5920,0
|
|
20230802,125500,30652190,5920,5920,5920,5920,0
|
|
20230802,125400,30652190,5920,5920,5920,5920,0
|
|
20230802,125300,30652190,5920,5920,5920,5920,0
|
|
20230802,125200,30652190,5920,5920,5920,5920,0
|
|
20230802,125100,30652190,5920,5920,5920,5920,0
|
|
20230802,125000,30652190,5920,5920,5920,5920,0
|
|
20230802,124900,30652190,5920,5920,5920,5920,0
|
|
20230802,124800,30652190,5920,5920,5920,5920,0
|
|
20230802,124700,30652190,5920,5920,5920,5920,0
|
|
20230802,124600,30652190,5920,5920,5920,5920,0
|
|
20230802,124500,30652190,5920,5920,5920,5920,0
|
|
20230802,124400,30652190,5920,5920,5920,5920,0
|
|
20230802,124300,30652190,5920,5920,5920,5920,0
|
|
20230802,124200,30652190,5920,5920,5920,5920,10
|
|
20230802,124100,30592990,5920,5920,5920,5920,3
|
|
20230802,124000,30575230,5910,5910,5910,5910,0
|
|
20230802,123900,30575230,5910,5910,5910,5910,33
|
|
20230802,123800,30380200,5920,5920,5920,5920,0
|
|
20230802,123700,30380200,5920,5920,5920,5920,0
|
|
20230802,123600,30380200,5920,5920,5920,5920,22
|
|
20230802,123500,30249960,5910,5910,5910,5910,0
|
|
20230802,123400,30249960,5910,5910,5910,5910,33
|
|
20230802,123300,30054930,5930,5930,5930,5930,0
|
|
20230802,123200,30054930,5930,5930,5930,5930,0
|
|
20230802,123100,30054930,5930,5930,5930,5930,0
|
|
20230802,123000,30054930,5930,5930,5930,5930,0
|
|
20230802,122900,30054930,5930,5930,5930,5930,0
|
|
20230802,122800,30054930,5930,5930,5930,5930,0
|
|
20230802,122700,30054930,5930,5930,5930,5930,0
|
|
20230802,122600,30054930,5930,5930,5930,5930,0
|
|
20230802,122500,30054930,5930,5920,5930,5920,23
|
|
20230802,122400,29918760,5900,5900,5900,5900,0
|
|
20230802,122300,29918760,5900,5900,5900,5900,0
|
|
20230802,122200,29918760,5900,5900,5900,5900,0
|
|
20230802,122100,29918760,5900,5900,5900,5900,0
|
|
20230802,122000,29918760,5900,5920,5920,5900,1004
|
|
20230802,121900,23992720,5920,5920,5920,5920,0
|
|
20230802,121800,23992720,5920,5920,5920,5920,0
|
|
20230802,121700,23992720,5920,5920,5920,5920,0
|
|
20230802,121600,23992720,5920,5920,5920,5920,0
|
|
20230802,121500,23992720,5920,5920,5920,5920,21
|
|
20230802,121400,23868400,5920,5920,5920,5920,0
|
|
20230802,121300,23868400,5920,5930,5930,5920,96
|
|
20230802,121200,23299910,5930,5930,5930,5930,0
|
|
20230802,121100,23299910,5930,5930,5930,5930,0
|
|
20230802,121000,23299910,5930,5930,5930,5930,0
|
|
20230802,120900,23299910,5930,5930,5930,5930,6
|
|
20230802,120800,23264330,5920,5920,5920,5920,0
|
|
20230802,120700,23264330,5920,5920,5920,5920,33
|
|
20230802,120600,23068970,5930,5930,5930,5930,4
|
|
20230802,120500,23045250,5940,5940,5940,5940,0
|
|
20230802,120400,23045250,5940,5940,5940,5940,164
|
|
20230802,120300,22071090,5940,5940,5940,5940,33
|
|
20230802,120200,21875070,5950,5950,5950,5950,0
|
|
20230802,120100,21875070,5950,5950,5950,5950,0
|
|
20230802,120000,21875070,5950,5950,5950,5950,0
|
|
20230802,115900,21875070,5950,5950,5950,5950,6
|
|
20230802,115800,21839370,5950,5950,5950,5950,0
|
|
20230802,115700,21839370,5950,5950,5950,5950,0
|
|
20230802,115600,21839370,5950,5950,5950,5950,50
|
|
20230802,115500,21541870,5960,5960,5960,5960,1
|
|
20230802,115400,21535910,5950,5950,5950,5950,0
|
|
20230802,115300,21535910,5950,5950,5950,5950,0
|
|
20230802,115200,21535910,5950,5950,5950,5950,0
|
|
20230802,115100,21535910,5950,5950,5950,5950,0
|
|
20230802,115000,21535910,5950,5950,5950,5950,0
|
|
20230802,114900,21535910,5950,5950,5950,5950,0
|
|
20230802,114800,21535910,5950,5950,5950,5950,0
|
|
20230802,114700,21535910,5950,5950,5950,5950,0
|
|
20230802,114600,21535910,5950,5950,5950,5950,0
|
|
20230802,114500,21535910,5950,5950,5950,5950,0
|
|
20230802,114400,21535910,5950,5950,5950,5950,0
|
|
20230802,114300,21535910,5950,5950,5950,5950,0
|
|
20230802,114200,21535910,5950,5950,5950,5950,0
|
|
20230802,114100,21535910,5950,5950,5950,5950,0
|
|
20230802,114000,21535910,5950,5950,5950,5950,0
|
|
20230802,113900,21535910,5950,5950,5950,5950,0
|
|
20230802,113800,21535910,5950,5950,5950,5950,0
|
|
20230802,113700,21535910,5950,5950,5950,5950,0
|
|
20230802,113600,21535910,5950,5970,5970,5950,35
|
|
20230802,113500,21327210,5970,5970,5970,5970,100
|
|
20230802,113400,20730210,5970,5970,5970,5970,0
|
|
20230802,113300,20730210,5970,5980,5980,5970,33
|
|
20230802,113200,20533190,5990,5990,5990,5990,1
|
|
20230802,113100,20527200,5980,5980,5980,5980,1
|
|
20230802,113000,20521220,5960,5960,5960,5960,0
|
|
20230802,112900,20521220,5960,5960,5960,5960,0
|
|
20230802,112800,20521220,5960,5960,5960,5960,0
|
|
20230802,112700,20521220,5960,5960,5960,5960,0
|
|
20230802,112600,20521220,5960,5960,5960,5960,0
|
|
20230802,112500,20521220,5960,5960,5960,5960,0
|
|
20230802,112400,20521220,5960,5960,5960,5960,0
|
|
20230802,112300,20521220,5960,5980,5980,5960,49
|
|
20230802,112200,20229100,5990,5990,5990,5990,0
|
|
20230802,112100,20229100,5990,5990,5990,5990,0
|
|
20230802,112000,20229100,5990,5990,6040,5990,147
|
|
20230802,111900,19343130,5980,5980,5980,5980,1
|
|
20230802,111800,19337150,5980,5980,5980,5980,0
|
|
20230802,111700,19337150,5980,5980,5980,5980,0
|
|
20230802,111600,19337150,5980,5980,5980,5980,0
|
|
20230802,111500,19337150,5980,5980,5980,5980,0
|
|
20230802,111400,19337150,5980,5980,5980,5980,0
|
|
20230802,111300,19337150,5980,5980,5980,5980,0
|
|
20230802,111200,19337150,5980,5980,5980,5980,0
|
|
20230802,111100,19337150,5980,5980,5980,5980,0
|
|
20230802,111000,19337150,5980,5990,5990,5980,17
|
|
20230802,110900,19235330,5990,5990,5990,5990,6
|
|
20230802,110800,19199390,6030,5970,6030,5970,200
|
|
20230802,110700,17996460,5960,5960,5960,5960,0
|
|
20230802,110600,17996460,5960,5960,5960,5960,0
|
|
20230802,110500,17996460,5960,5960,5960,5960,1
|
|
20230802,110400,17990500,5940,5950,5950,5940,33
|
|
20230802,110300,17794470,5970,5970,5970,5970,0
|
|
20230802,110200,17794470,5970,5950,6000,5950,7
|
|
20230802,110100,17752720,5940,5970,5970,5940,85
|
|
20230802,110000,17247430,5990,5990,5990,5990,0
|
|
20230802,105900,17247430,5990,5990,5990,5990,3
|
|
20230802,105800,17229460,5990,5990,5990,5990,0
|
|
20230802,105700,17229460,5990,5990,5990,5990,0
|
|
20230802,105600,17229460,5990,5990,5990,5990,0
|
|
20230802,105500,17229460,5990,5990,5990,5990,0
|
|
20230802,105400,17229460,5990,5990,5990,5990,0
|
|
20230802,105300,17229460,5990,5990,5990,5990,0
|
|
20230802,105200,17229460,5990,5990,5990,5990,0
|
|
20230802,105100,17229460,5990,5990,5990,5990,0
|
|
20230802,105000,17229460,5990,5990,5990,5990,0
|
|
20230802,104900,17229460,5990,5990,5990,5990,0
|
|
20230802,104800,17229460,5990,5970,5990,5970,3
|
|
20230802,104700,17211510,5950,5950,5950,5950,0
|
|
20230802,104600,17211510,5950,5980,5980,5950,350
|
|
20230802,104500,15126720,5980,5980,5980,5980,0
|
|
20230802,104400,15126720,5980,5980,5980,5980,0
|
|
20230802,104300,15126720,5980,5980,5980,5980,0
|
|
20230802,104200,15126720,5980,5980,5980,5980,0
|
|
20230802,104100,15126720,5980,5980,5980,5980,125
|
|
20230802,104000,14379220,5980,5980,5980,5980,0
|
|
20230802,103900,14379220,5980,5980,5980,5980,0
|
|
20230802,103800,14379220,5980,5980,5980,5980,1
|
|
20230802,103700,14373240,5980,5980,5980,5980,0
|
|
20230802,103600,14373240,5980,5980,5980,5980,0
|
|
20230802,103500,14373240,5980,5980,5980,5980,0
|
|
20230802,103400,14373240,5980,6000,6000,5980,34
|
|
20230802,103300,14169880,5980,5980,5980,5980,0
|
|
20230802,103200,14169880,5980,5980,5980,5980,0
|
|
20230802,103100,14169880,5980,5980,5980,5980,0
|
|
20230802,103000,14169880,5980,5980,5980,5980,0
|
|
20230802,102900,14169880,5980,5980,5980,5980,0
|
|
20230802,102800,14169880,5980,5990,5990,5980,33
|
|
20230802,102700,13972520,6010,6010,6010,6010,0
|
|
20230802,102600,13972520,6010,6010,6010,6010,1
|
|
20230802,102500,13966510,6030,6030,6030,6030,0
|
|
20230802,102400,13966510,6030,6030,6030,6030,0
|
|
20230802,102300,13966510,6030,6030,6030,6030,0
|
|
20230802,102200,13966510,6030,6030,6030,6030,0
|
|
20230802,102100,13966510,6030,6030,6030,6030,0
|
|
20230802,102000,13966510,6030,6030,6030,6030,0
|
|
20230802,101900,13966510,6030,6030,6030,6030,0
|
|
20230802,101800,13966510,6030,6030,6030,6030,0
|
|
20230802,101700,13966510,6030,6030,6030,6030,0
|
|
20230802,101600,13966510,6030,6010,6030,6010,98
|
|
20230802,101500,13376750,6000,6010,6010,6000,4
|
|
20230802,101400,13352730,6050,6050,6050,6050,0
|
|
20230802,101300,13352730,6050,6010,6050,6010,72
|
|
20230802,101200,12917610,6000,6000,6000,6000,0
|
|
20230802,101100,12917610,6000,6000,6000,6000,0
|
|
20230802,101000,12917610,6000,6010,6010,6000,19
|
|
20230802,100900,12803440,6010,6010,6050,6010,46
|
|
20230802,100800,12526070,6020,6030,6030,6020,2
|
|
20230802,100700,12514020,6050,6020,6070,6020,22
|
|
20230802,100600,12381110,6040,6040,6040,6040,0
|
|
20230802,100500,12381110,6040,6010,6040,5990,124
|
|
20230802,100400,11634910,6020,6020,6020,6020,0
|
|
20230802,100300,11634910,6020,6020,6020,6020,0
|
|
20230802,100200,11634910,6020,5980,6020,5980,347
|
|
20230802,100100,9559730,5960,5960,5960,5960,0
|
|
20230802,100000,9559730,5960,5960,5960,5960,0
|
|
20230802,095900,9559730,5960,5980,5980,5960,33
|
|
20230802,095800,9362870,5960,5980,5980,5960,400
|
|
20230802,095700,6978490,5960,5980,5980,5960,300
|
|
20230802,095600,5189690,6000,6000,6000,6000,99
|
|
20230802,095500,4595690,5980,5980,5980,5980,33
|
|
20230802,095400,4398350,5980,5980,5980,5980,311
|
|
20230802,095300,2538570,6000,6000,6000,6000,0
|
|
20230802,095200,2538570,6000,6000,6000,6000,100
|
|
20230802,095100,1938570,5980,5980,5980,5980,0
|
|
20230802,095000,1938570,5980,5980,5980,5980,0
|
|
20230802,094900,1938570,5980,5990,5990,5980,33
|
|
20230802,094800,1741200,6000,6000,6000,6000,0
|
|
20230802,094700,1741200,6000,6000,6000,6000,0
|
|
20230802,094600,1741200,6000,6000,6000,6000,0
|
|
20230802,094500,1741200,6000,6000,6000,6000,0
|
|
20230802,094400,1741200,6000,5990,6000,5980,43
|
|
20230802,094300,1483850,6000,6000,6000,6000,0
|
|
20230802,094200,1483850,6000,6000,6000,6000,30
|
|
20230802,094100,1303850,5980,5980,5980,5980,0
|
|
20230802,094000,1303850,5980,5980,5980,5980,0
|
|
20230802,093900,1303850,5980,5980,5980,5980,0
|
|
20230802,093800,1303850,5980,5990,5990,5980,33
|
|
20230802,093700,1106490,5970,5970,5970,5970,0
|
|
20230802,093600,1106490,5970,5970,5970,5970,0
|
|
20230802,093500,1106490,5970,5970,5970,5970,0
|
|
20230802,093400,1106490,5970,5970,5970,5970,2
|
|
20230802,093300,1094550,5970,5970,5970,5970,33
|
|
20230802,093200,897540,6000,6000,6000,6000,0
|
|
20230802,093100,897540,6000,5990,6000,5990,2
|
|
20230802,093000,885550,5970,5970,5970,5970,0
|
|
20230802,092900,885550,5970,5970,5970,5970,0
|
|
20230802,092800,885550,5970,5980,5980,5970,33
|
|
20230802,092700,688510,6000,6000,6000,6000,0
|
|
20230802,092600,688510,6000,6000,6000,6000,0
|
|
20230802,092500,688510,6000,6000,6000,6000,0
|
|
20230802,092400,688510,6000,6000,6000,6000,0
|
|
20230802,092300,688510,6000,5990,6000,5970,35
|
|
20230802,092200,479340,5980,5980,5980,5980,0
|
|
20230802,092100,479340,5980,5980,5980,5980,0
|
|
20230802,092000,479340,5980,5980,5980,5980,0
|
|
20230802,091900,479340,5980,5980,5980,5980,0
|
|
20230802,091800,479340,5980,5980,5980,5980,33
|
|
20230802,091700,282000,6000,6000,6000,6000,0
|
|
20230802,091600,282000,6000,6000,6000,6000,0
|
|
20230802,091500,282000,6000,6000,6000,6000,0
|
|
20230802,091400,282000,6000,6000,6000,6000,2
|
|
20230802,091300,270000,5980,5980,5980,5980,0
|
|
20230802,091200,270000,5980,5990,5990,5980,33
|
|
20230802,091100,72440,6020,6020,6020,6020,0
|
|
20230802,091000,72440,6020,6020,6020,6020,0
|
|
20230802,090900,72440,6020,6020,6020,6020,0
|
|
20230802,090800,72440,6020,6020,6020,6020,0
|
|
20230802,090700,72440,6020,6020,6020,6020,0
|
|
20230802,090600,72440,6020,6020,6020,6020,0
|
|
20230802,090500,72440,6020,6020,6020,6020,0
|
|
20230802,090400,72440,6020,6020,6020,6020,0
|
|
20230802,090300,72440,6020,6020,6020,6020,0
|
|
20230802,090200,72440,6020,6020,6020,6020,0
|
|
20230802,090100,72440,6020,6020,6020,6020,2
|
|
20230802,090000,60400,6040,6040,6040,6040,10
|