584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184100,63656360,5290,5290,5290,5290,200
|
|
20230802,184000,63656360,5290,5290,5290,5290,0
|
|
20230802,183900,63656360,5290,5290,5290,5290,0
|
|
20230802,183800,63656360,5290,5290,5290,5290,0
|
|
20230802,183700,63656360,5290,5290,5290,5290,0
|
|
20230802,183600,63656360,5290,5290,5290,5290,0
|
|
20230802,183500,63656360,5290,5290,5290,5290,0
|
|
20230802,183400,63656360,5290,5290,5290,5290,0
|
|
20230802,183300,63656360,5290,5290,5290,5290,0
|
|
20230802,183200,63656360,5290,5290,5290,5290,0
|
|
20230802,183100,63656360,5290,5290,5290,5290,0
|
|
20230802,183000,63656360,5290,5290,5290,5290,0
|
|
20230802,182900,63656360,5290,5290,5290,5290,0
|
|
20230802,182800,63656360,5290,5290,5290,5290,0
|
|
20230802,182700,63656360,5290,5290,5290,5290,0
|
|
20230802,182600,63656360,5290,5290,5290,5290,0
|
|
20230802,182500,63656360,5290,5290,5290,5290,0
|
|
20230802,182400,63656360,5290,5290,5290,5290,0
|
|
20230802,182300,63656360,5290,5290,5290,5290,0
|
|
20230802,182200,63656360,5290,5290,5290,5290,0
|
|
20230802,182100,63656360,5290,5290,5290,5290,0
|
|
20230802,182000,63656360,5290,5290,5290,5290,0
|
|
20230802,181900,63656360,5290,5290,5290,5290,0
|
|
20230802,181800,63656360,5290,5290,5290,5290,0
|
|
20230802,181700,63656360,5290,5290,5290,5290,0
|
|
20230802,181600,63656360,5290,5290,5290,5290,0
|
|
20230802,181500,63656360,5290,5290,5290,5290,0
|
|
20230802,181400,63656360,5290,5290,5290,5290,0
|
|
20230802,181300,63656360,5290,5290,5290,5290,0
|
|
20230802,181200,63656360,5290,5290,5290,5290,0
|
|
20230802,181100,63656360,5290,5290,5290,5290,200
|
|
20230802,181000,63656360,5290,5290,5290,5290,0
|
|
20230802,180900,63656360,5290,5290,5290,5290,0
|
|
20230802,180800,63656360,5290,5290,5290,5290,0
|
|
20230802,180700,63656360,5290,5290,5290,5290,0
|
|
20230802,180600,63656360,5290,5290,5290,5290,0
|
|
20230802,180500,63656360,5290,5290,5290,5290,0
|
|
20230802,180400,63656360,5290,5290,5290,5290,0
|
|
20230802,180300,63656360,5290,5290,5290,5290,0
|
|
20230802,180200,63656360,5290,5290,5290,5290,0
|
|
20230802,180100,63656360,5290,5290,5290,5290,0
|
|
20230802,180000,63656360,5290,5290,5290,5290,0
|
|
20230802,175900,63656360,5290,5290,5290,5290,0
|
|
20230802,175800,63656360,5290,5290,5290,5290,0
|
|
20230802,175700,63656360,5290,5290,5290,5290,0
|
|
20230802,175600,63656360,5290,5290,5290,5290,0
|
|
20230802,175500,63656360,5290,5290,5290,5290,0
|
|
20230802,175400,63656360,5290,5290,5290,5290,0
|
|
20230802,175300,63656360,5290,5290,5290,5290,0
|
|
20230802,175200,63656360,5290,5290,5290,5290,0
|
|
20230802,175100,63656360,5290,5290,5290,5290,0
|
|
20230802,175000,63656360,5290,5290,5290,5290,0
|
|
20230802,174900,63656360,5290,5290,5290,5290,0
|
|
20230802,174800,63656360,5290,5290,5290,5290,0
|
|
20230802,174700,63656360,5290,5290,5290,5290,0
|
|
20230802,174600,63656360,5290,5290,5290,5290,0
|
|
20230802,174500,63656360,5290,5290,5290,5290,0
|
|
20230802,174400,63656360,5290,5290,5290,5290,0
|
|
20230802,174300,63656360,5290,5290,5290,5290,0
|
|
20230802,174200,63656360,5290,5290,5290,5290,0
|
|
20230802,174100,63656360,5290,5290,5290,5290,200
|
|
20230802,174000,63656360,5290,5290,5290,5290,0
|
|
20230802,173900,63656360,5290,5290,5290,5290,0
|
|
20230802,173800,63656360,5290,5290,5290,5290,0
|
|
20230802,173700,63656360,5290,5290,5290,5290,0
|
|
20230802,173600,63656360,5290,5290,5290,5290,0
|
|
20230802,173500,63656360,5290,5290,5290,5290,0
|
|
20230802,173400,63656360,5290,5290,5290,5290,0
|
|
20230802,173300,63656360,5290,5290,5290,5290,0
|
|
20230802,173200,63656360,5290,5290,5290,5290,0
|
|
20230802,173100,63656360,5290,5290,5290,5290,0
|
|
20230802,173000,63656360,5290,5290,5290,5290,0
|
|
20230802,172900,63656360,5290,5290,5290,5290,0
|
|
20230802,172800,63656360,5290,5290,5290,5290,0
|
|
20230802,172700,63656360,5290,5290,5290,5290,0
|
|
20230802,172600,63656360,5290,5290,5290,5290,0
|
|
20230802,172500,63656360,5290,5290,5290,5290,0
|
|
20230802,172400,63656360,5290,5290,5290,5290,0
|
|
20230802,172300,63656360,5290,5290,5290,5290,0
|
|
20230802,172200,63656360,5290,5290,5290,5290,0
|
|
20230802,172100,63656360,5290,5290,5290,5290,0
|
|
20230802,172000,63656360,5290,5290,5290,5290,0
|
|
20230802,171900,63656360,5290,5290,5290,5290,0
|
|
20230802,171800,63656360,5290,5290,5290,5290,0
|
|
20230802,171700,63656360,5290,5290,5290,5290,0
|
|
20230802,171600,63656360,5290,5290,5290,5290,0
|
|
20230802,171500,63656360,5290,5290,5290,5290,0
|
|
20230802,171400,63656360,5290,5290,5290,5290,0
|
|
20230802,171300,63656360,5290,5290,5290,5290,0
|
|
20230802,171200,63656360,5290,5290,5290,5290,0
|
|
20230802,171100,63656360,5290,5290,5290,5290,200
|
|
20230802,171000,63656360,5290,5290,5290,5290,0
|
|
20230802,170900,63656360,5290,5290,5290,5290,0
|
|
20230802,170800,63656360,5290,5290,5290,5290,0
|
|
20230802,170700,63656360,5290,5290,5290,5290,0
|
|
20230802,170600,63656360,5290,5290,5290,5290,0
|
|
20230802,170500,63656360,5290,5290,5290,5290,0
|
|
20230802,170400,63656360,5290,5290,5290,5290,0
|
|
20230802,170300,63656360,5290,5290,5290,5290,0
|
|
20230802,170200,63656360,5290,5290,5290,5290,0
|
|
20230802,170100,63656360,5290,5290,5290,5290,0
|
|
20230802,170000,63656360,5290,5290,5290,5290,0
|
|
20230802,165900,63656360,5290,5290,5290,5290,0
|
|
20230802,165800,63656360,5290,5290,5290,5290,0
|
|
20230802,165700,63656360,5290,5290,5290,5290,0
|
|
20230802,165600,63656360,5290,5290,5290,5290,0
|
|
20230802,165500,63656360,5290,5290,5290,5290,0
|
|
20230802,165400,63656360,5290,5290,5290,5290,0
|
|
20230802,165300,63656360,5290,5290,5290,5290,0
|
|
20230802,165200,63656360,5290,5290,5290,5290,0
|
|
20230802,165100,63656360,5290,5290,5290,5290,0
|
|
20230802,165000,63656360,5290,5290,5290,5290,0
|
|
20230802,164900,63656360,5290,5290,5290,5290,0
|
|
20230802,164800,63656360,5290,5290,5290,5290,0
|
|
20230802,164700,63656360,5290,5290,5290,5290,0
|
|
20230802,164600,63656360,5290,5290,5290,5290,0
|
|
20230802,164500,63656360,5290,5290,5290,5290,0
|
|
20230802,164400,63656360,5290,5290,5290,5290,0
|
|
20230802,164300,63656360,5290,5290,5290,5290,0
|
|
20230802,164200,63656360,5290,5290,5290,5290,0
|
|
20230802,164100,63656360,5290,5290,5290,5290,200
|
|
20230802,164000,63656360,5290,5290,5290,5290,0
|
|
20230802,163900,63656360,5290,5290,5290,5290,0
|
|
20230802,163800,63656360,5290,5290,5290,5290,0
|
|
20230802,163700,63656360,5290,5290,5290,5290,0
|
|
20230802,163600,63656360,5290,5290,5290,5290,0
|
|
20230802,163500,63656360,5290,5290,5290,5290,0
|
|
20230802,163400,63656360,5290,5290,5290,5290,0
|
|
20230802,163300,63656360,5290,5290,5290,5290,0
|
|
20230802,163200,63656360,5290,5290,5290,5290,0
|
|
20230802,163100,63656360,5290,5290,5290,5290,0
|
|
20230802,163000,63656360,5290,5290,5290,5290,0
|
|
20230802,162900,63656360,5290,5290,5290,5290,0
|
|
20230802,162800,63656360,5290,5290,5290,5290,0
|
|
20230802,162700,63656360,5290,5290,5290,5290,0
|
|
20230802,162600,63656360,5290,5290,5290,5290,0
|
|
20230802,162500,63656360,5290,5290,5290,5290,0
|
|
20230802,162400,63656360,5290,5290,5290,5290,0
|
|
20230802,162300,63656360,5290,5290,5290,5290,0
|
|
20230802,162200,63656360,5290,5290,5290,5290,0
|
|
20230802,162100,63656360,5290,5290,5290,5290,0
|
|
20230802,162000,63656360,5290,5290,5290,5290,0
|
|
20230802,161900,63656360,5290,5290,5290,5290,0
|
|
20230802,161800,63656360,5290,5290,5290,5290,0
|
|
20230802,161700,63656360,5290,5290,5290,5290,0
|
|
20230802,161600,63656360,5290,5290,5290,5290,0
|
|
20230802,161500,63656360,5290,5290,5290,5290,0
|
|
20230802,161400,63656360,5290,5290,5290,5290,0
|
|
20230802,161300,63656360,5290,5290,5290,5290,0
|
|
20230802,161200,63656360,5290,5290,5290,5290,0
|
|
20230802,161100,63656360,5290,5290,5290,5290,200
|
|
20230802,161000,63656360,5290,5290,5290,5290,0
|
|
20230802,160900,63656360,5290,5290,5290,5290,0
|
|
20230802,160800,63656360,5290,5290,5290,5290,0
|
|
20230802,160700,63656360,5290,5290,5290,5290,0
|
|
20230802,160600,63656360,5290,5290,5290,5290,0
|
|
20230802,160500,63656360,5290,5290,5290,5290,0
|
|
20230802,160400,63656360,5290,5290,5290,5290,0
|
|
20230802,160300,63656360,5290,5290,5290,5290,0
|
|
20230802,160200,63656360,5290,5290,5290,5290,0
|
|
20230802,160100,63656360,5290,5290,5290,5290,0
|
|
20230802,160000,63656360,5290,5290,5290,5290,0
|
|
20230802,155900,63656360,5290,5290,5290,5290,0
|
|
20230802,155800,63656360,5290,5290,5290,5290,0
|
|
20230802,155700,63656360,5290,5290,5290,5290,0
|
|
20230802,155600,63656360,5290,5290,5290,5290,0
|
|
20230802,155500,63656360,5290,5290,5290,5290,0
|
|
20230802,155400,63656360,5290,5290,5290,5290,0
|
|
20230802,155300,63656360,5290,5290,5290,5290,0
|
|
20230802,155200,63656360,5290,5290,5290,5290,0
|
|
20230802,155100,63656360,5290,5290,5290,5290,0
|
|
20230802,155000,63656360,5290,5290,5290,5290,0
|
|
20230802,154900,63656360,5290,5290,5290,5290,0
|
|
20230802,154800,63656360,5290,5290,5290,5290,0
|
|
20230802,154700,63656360,5290,5290,5290,5290,0
|
|
20230802,154600,63656360,5290,5290,5290,5290,0
|
|
20230802,154500,63656360,5290,5290,5290,5290,0
|
|
20230802,154400,63656360,5290,5290,5290,5290,0
|
|
20230802,154300,63656360,5290,5290,5290,5290,0
|
|
20230802,154200,63656360,5290,5290,5290,5290,0
|
|
20230802,154100,63656360,5290,5290,5290,5290,200
|
|
20230802,154000,63656360,5290,5290,5290,5290,0
|
|
20230802,153900,63656360,5290,5290,5290,5290,0
|
|
20230802,153800,63656360,5290,5290,5290,5290,0
|
|
20230802,153700,63656360,5290,5290,5290,5290,0
|
|
20230802,153600,63656360,5290,5290,5290,5290,0
|
|
20230802,153500,63656360,5290,5290,5290,5290,0
|
|
20230802,153400,63656360,5290,5290,5290,5290,0
|
|
20230802,153300,63656360,5290,5290,5290,5290,0
|
|
20230802,153200,63656360,5290,5290,5290,5290,0
|
|
20230802,153100,63656360,5290,5290,5290,5290,0
|
|
20230802,153000,63656360,5290,5290,5290,5290,200
|
|
20230802,152900,62598360,5250,5250,5250,5250,0
|
|
20230802,152800,62598360,5250,5250,5250,5250,0
|
|
20230802,152700,62598360,5250,5250,5250,5250,0
|
|
20230802,152600,62598360,5250,5250,5250,5250,0
|
|
20230802,152500,62598360,5250,5250,5250,5250,0
|
|
20230802,152400,62598360,5250,5250,5250,5250,0
|
|
20230802,152300,62598360,5250,5250,5250,5250,0
|
|
20230802,152200,62598360,5250,5250,5250,5250,0
|
|
20230802,152100,62598360,5250,5250,5250,5250,0
|
|
20230802,152000,62598360,5250,5250,5250,5250,0
|
|
20230802,151900,62598360,5250,5250,5250,5250,0
|
|
20230802,151800,62598360,5250,5250,5250,5250,0
|
|
20230802,151700,62598360,5250,5250,5250,5250,60
|
|
20230802,151600,62283360,5250,5250,5250,5250,0
|
|
20230802,151500,62283360,5250,5250,5250,5240,143
|
|
20230802,151400,61533690,5260,5260,5260,5260,66
|
|
20230802,151300,61186530,5240,5260,5260,5240,455
|
|
20230802,151200,58793250,5250,5250,5250,5250,0
|
|
20230802,151100,58793250,5250,5250,5250,5250,0
|
|
20230802,151000,58793250,5250,5250,5250,5250,0
|
|
20230802,150900,58793250,5250,5250,5250,5250,0
|
|
20230802,150800,58793250,5250,5250,5250,5250,200
|
|
20230802,150700,57743250,5270,5270,5270,5270,0
|
|
20230802,150600,57743250,5270,5270,5270,5270,0
|
|
20230802,150500,57743250,5270,5270,5270,5270,0
|
|
20230802,150400,57743250,5270,5270,5270,5270,3
|
|
20230802,150300,57727440,5250,5250,5250,5250,0
|
|
20230802,150200,57727440,5250,5250,5250,5250,0
|
|
20230802,150100,57727440,5250,5250,5250,5250,10
|
|
20230802,150000,57674940,5250,5250,5250,5250,28
|
|
20230802,145900,57527940,5250,5250,5250,5250,0
|
|
20230802,145800,57527940,5250,5250,5250,5250,24
|
|
20230802,145700,57401940,5250,5250,5250,5250,0
|
|
20230802,145600,57401940,5250,5250,5250,5250,25
|
|
20230802,145500,57270690,5260,5260,5260,5260,242
|
|
20230802,145400,55997770,5260,5260,5260,5260,25
|
|
20230802,145300,55866270,5260,5260,5260,5260,0
|
|
20230802,145200,55866270,5260,5260,5260,5260,25
|
|
20230802,145100,55734770,5260,5260,5260,5260,0
|
|
20230802,145000,55734770,5260,5260,5260,5260,25
|
|
20230802,144900,55603270,5270,5260,5270,5240,29
|
|
20230802,144800,55451040,5260,5260,5260,5260,0
|
|
20230802,144700,55451040,5260,5260,5260,5260,25
|
|
20230802,144600,55319540,5260,5260,5260,5260,0
|
|
20230802,144500,55319540,5260,5270,5270,5260,13
|
|
20230802,144400,55251060,5270,5270,5270,5270,0
|
|
20230802,144300,55251060,5270,5300,5300,5270,111
|
|
20230802,144200,54663510,5300,5300,5300,5300,0
|
|
20230802,144100,54663510,5300,5280,5300,5280,435
|
|
20230802,144000,52366380,5260,5260,5260,5260,25
|
|
20230802,143900,52234880,5260,5260,5260,5260,0
|
|
20230802,143800,52234880,5260,5260,5260,5260,24
|
|
20230802,143700,52108640,5260,5260,5260,5260,0
|
|
20230802,143600,52108640,5260,5260,5260,5260,27
|
|
20230802,143500,51966620,5270,5270,5270,5270,3
|
|
20230802,143400,51950810,5270,5260,5270,5260,31
|
|
20230802,143300,51787690,5260,5260,5260,5260,0
|
|
20230802,143200,51787690,5260,5280,5280,5260,36
|
|
20230802,143100,51598130,5280,5250,5280,5240,84
|
|
20230802,143000,51157090,5240,5250,5250,5240,242
|
|
20230802,142900,49886810,5280,5260,5280,5250,336
|
|
20230802,142800,48122430,5260,5260,5260,5260,0
|
|
20230802,142700,48122430,5260,5260,5260,5260,25
|
|
20230802,142600,47990930,5260,5260,5260,5260,0
|
|
20230802,142500,47990930,5260,5260,5260,5260,26
|
|
20230802,142400,47854170,5280,5270,5280,5250,171
|
|
20230802,142300,46954670,5280,5280,5280,5280,31
|
|
20230802,142200,46790990,5280,5280,5280,5280,2
|
|
20230802,142100,46780430,5280,5290,5290,5280,13
|
|
20230802,142000,46711780,5300,5270,5310,5270,172
|
|
20230802,141900,45799840,5270,5270,5270,5270,0
|
|
20230802,141800,45799840,5270,5270,5270,5270,25
|
|
20230802,141700,45668090,5270,5270,5270,5270,0
|
|
20230802,141600,45668090,5270,5270,5270,5270,25
|
|
20230802,141500,45536340,5270,5270,5270,5270,0
|
|
20230802,141400,45536340,5270,5270,5270,5270,26
|
|
20230802,141300,45399320,5270,5270,5270,5270,0
|
|
20230802,141200,45399320,5270,5270,5270,5270,25
|
|
20230802,141100,45267570,5270,5270,5270,5270,3
|
|
20230802,141000,45251760,5270,5270,5270,5270,23
|
|
20230802,140900,45130550,5270,5270,5270,5270,25
|
|
20230802,140800,44998800,5280,5280,5280,5280,1
|
|
20230802,140700,44993520,5270,5270,5280,5270,39
|
|
20230802,140600,44787850,5270,5270,5270,5270,0
|
|
20230802,140500,44787850,5270,5270,5270,5270,25
|
|
20230802,140400,44656100,5270,5270,5270,5270,1
|
|
20230802,140300,44650830,5270,5270,5270,5270,26
|
|
20230802,140200,44513810,5270,5270,5270,5270,2
|
|
20230802,140100,44503270,5270,5280,5280,5270,9
|
|
20230802,140000,44455790,5280,5290,5290,5280,14
|
|
20230802,135900,44381810,5290,5290,5290,5290,1
|
|
20230802,135800,44376520,5290,5300,5300,5280,27
|
|
20230802,135700,44233830,5330,5300,5330,5300,8
|
|
20230802,135600,44191400,5300,5310,5310,5300,209
|
|
20230802,135500,43081630,5300,5300,5300,5300,0
|
|
20230802,135400,43081630,5300,5280,5300,5280,33
|
|
20230802,135300,42906850,5270,5270,5270,5270,2
|
|
20230802,135200,42896310,5280,5280,5280,5280,16
|
|
20230802,135100,42811830,5280,5280,5280,5280,3
|
|
20230802,135000,42795990,5280,5280,5280,5280,24
|
|
20230802,134900,42669270,5280,5280,5280,5280,25
|
|
20230802,134800,42537270,5280,5280,5280,5280,0
|
|
20230802,134700,42537270,5280,5280,5280,5280,26
|
|
20230802,134600,42399990,5280,5280,5280,5280,0
|
|
20230802,134500,42399990,5280,5280,5280,5280,25
|
|
20230802,134400,42267990,5280,5280,5280,5280,2
|
|
20230802,134300,42257430,5290,5290,5290,5290,24
|
|
20230802,134200,42130470,5290,5290,5290,5290,5
|
|
20230802,134100,42104020,5290,5290,5290,5290,24
|
|
20230802,134000,41977060,5290,5290,5290,5290,28
|
|
20230802,133900,41828940,5290,5290,5290,5290,0
|
|
20230802,133800,41828940,5290,5300,5300,5290,28
|
|
20230802,133700,41680800,5310,5310,5310,5310,104
|
|
20230802,133600,41128560,5290,5290,5290,5290,24
|
|
20230802,133500,41001600,5290,5290,5290,5290,2
|
|
20230802,133400,40991020,5290,5290,5290,5290,23
|
|
20230802,133300,40869350,5320,5290,5320,5290,4
|
|
20230802,133200,40848160,5290,5300,5330,5290,32
|
|
20230802,133100,40678620,5290,5290,5290,5290,2
|
|
20230802,133000,40668040,5290,5290,5290,5290,23
|
|
20230802,132900,40546370,5290,5290,5320,5290,56
|
|
20230802,132800,40249470,5290,5290,5290,5290,0
|
|
20230802,132700,40249470,5290,5290,5290,5290,25
|
|
20230802,132600,40117220,5290,5290,5290,5290,0
|
|
20230802,132500,40117220,5290,5290,5290,5290,26
|
|
20230802,132400,39979680,5290,5290,5290,5290,2
|
|
20230802,132300,39969100,5290,5290,5290,5290,23
|
|
20230802,132200,39847430,5290,5290,5290,5290,2
|
|
20230802,132100,39836850,5290,5290,5290,5290,22
|
|
20230802,132000,39720470,5290,5290,5290,5290,26
|
|
20230802,131900,39582930,5290,5290,5290,5290,0
|
|
20230802,131800,39582930,5290,5290,5290,5290,26
|
|
20230802,131700,39445390,5290,5290,5290,5290,0
|
|
20230802,131600,39445390,5290,5290,5290,5290,26
|
|
20230802,131500,39307850,5290,5290,5290,5290,3
|
|
20230802,131400,39291980,5290,5290,5290,5290,23
|
|
20230802,131300,39170310,5290,5290,5290,5290,3
|
|
20230802,131200,39154440,5290,5290,5290,5290,22
|
|
20230802,131100,39038060,5290,5290,5290,5290,2
|
|
20230802,131000,39027480,5290,5290,5290,5290,24
|
|
20230802,130900,38900520,5290,5290,5290,5290,25
|
|
20230802,130800,38768270,5290,5290,5290,5290,0
|
|
20230802,130700,38768270,5290,5290,5290,5290,27
|
|
20230802,130600,38625440,5290,5290,5290,5290,2
|
|
20230802,130500,38614860,5280,5280,5280,5280,22
|
|
20230802,130400,38498700,5280,5280,5280,5280,3
|
|
20230802,130300,38482860,5280,5280,5280,5280,23
|
|
20230802,130200,38361420,5280,5280,5280,5280,2
|
|
20230802,130100,38350860,5280,5280,5280,5280,23
|
|
20230802,130000,38229420,5280,5280,5280,5280,28
|
|
20230802,125900,38081580,5280,5280,5280,5280,0
|
|
20230802,125800,38081580,5280,5280,5280,5280,24
|
|
20230802,125700,37954860,5280,5280,5280,5280,2
|
|
20230802,125600,37944300,5280,5280,5280,5280,24
|
|
20230802,125500,37817580,5280,5280,5280,5280,3
|
|
20230802,125400,37801740,5280,5280,5280,5280,23
|
|
20230802,125300,37680300,5280,5270,5280,5270,3
|
|
20230802,125200,37664480,5270,5270,5270,5270,23
|
|
20230802,125100,37543270,5270,5270,5270,5270,3
|
|
20230802,125000,37527460,5270,5270,5270,5270,22
|
|
20230802,124900,37411520,5270,5270,5270,5270,25
|
|
20230802,124800,37279770,5280,5270,5280,5270,12
|
|
20230802,124700,37216440,5270,5280,5280,5270,18
|
|
20230802,124600,37121570,5270,5270,5270,5270,2
|
|
20230802,124500,37111030,5270,5270,5280,5270,24
|
|
20230802,124400,36984540,5280,5280,5280,5280,2
|
|
20230802,124300,36973980,5280,5280,5280,5280,23
|
|
20230802,124200,36852540,5280,5280,5280,5280,3
|
|
20230802,124100,36836700,5270,5300,5300,5270,410
|
|
20230802,124000,34664360,5270,5290,5290,5270,639
|
|
20230802,123900,31284330,5290,5290,5290,5290,0
|
|
20230802,123800,31284330,5290,5290,5290,5290,26
|
|
20230802,123700,31146790,5290,5290,5290,5290,2
|
|
20230802,123600,31136210,5290,5290,5290,5290,24
|
|
20230802,123500,31009250,5290,5290,5290,5290,3
|
|
20230802,123400,30993380,5290,5290,5290,5290,22
|
|
20230802,123300,30877000,5290,5290,5290,5290,2
|
|
20230802,123200,30866420,5290,5290,5290,5290,24
|
|
20230802,123100,30739460,5290,5290,5290,5290,2
|
|
20230802,123000,30728880,5290,5290,5290,5290,23
|
|
20230802,122900,30607210,5290,5300,5300,5290,25
|
|
20230802,122800,30474900,5300,5300,5300,5300,2
|
|
20230802,122700,30464300,5300,5290,5300,5290,25
|
|
20230802,122600,30332020,5290,5290,5290,5290,3
|
|
20230802,122500,30316150,5290,5290,5290,5290,23
|
|
20230802,122400,30194480,5290,5290,5290,5290,2
|
|
20230802,122300,30183900,5300,5300,5300,5300,20
|
|
20230802,122200,30077900,5300,5300,5300,5300,3
|
|
20230802,122100,30062000,5300,5300,5300,5300,24
|
|
20230802,122000,29934800,5300,5300,5300,5300,24
|
|
20230802,121900,29807600,5300,5300,5300,5300,96
|
|
20230802,121800,29298800,5300,5300,5300,5300,23
|
|
20230802,121700,29176900,5300,5300,5300,5300,3
|
|
20230802,121600,29161000,5300,5300,5300,5300,101
|
|
20230802,121500,28625700,5300,5300,5300,5300,2
|
|
20230802,121400,28615100,5300,5300,5300,5300,23
|
|
20230802,121300,28493200,5300,5300,5300,5300,3
|
|
20230802,121200,28477300,5300,5300,5300,5300,23
|
|
20230802,121100,28355400,5300,5300,5300,5300,2
|
|
20230802,121000,28344800,5300,5300,5300,5300,26
|
|
20230802,120900,28207000,5300,5300,5300,5300,23
|
|
20230802,120800,28085100,5300,5300,5300,5300,2
|
|
20230802,120700,28074500,5300,5320,5320,5300,18
|
|
20230802,120600,27978980,5320,5330,5330,5320,103
|
|
20230802,120500,27430940,5330,5330,5330,5330,23
|
|
20230802,120400,27308350,5330,5330,5330,5330,3
|
|
20230802,120300,27292360,5330,5330,5330,5330,22
|
|
20230802,120200,27175100,5330,5330,5330,5330,2
|
|
20230802,120100,27164440,5330,5350,5360,5330,244
|
|
20230802,120000,25861130,5350,5360,5360,5350,33
|
|
20230802,115900,25684500,5360,5360,5360,5360,0
|
|
20230802,115800,25684500,5360,5360,5360,5360,8
|
|
20230802,115700,25641620,5370,5370,5370,5370,0
|
|
20230802,115600,25641620,5370,5370,5370,5370,8
|
|
20230802,115500,25598660,5370,5370,5370,5370,8
|
|
20230802,115400,25555700,5370,5370,5370,5370,0
|
|
20230802,115300,25555700,5370,5370,5370,5370,8
|
|
20230802,115200,25512740,5370,5370,5370,5370,8
|
|
20230802,115100,25469780,5370,5370,5370,5370,0
|
|
20230802,115000,25469780,5370,5370,5370,5370,8
|
|
20230802,114900,25426820,5370,5370,5370,5370,8
|
|
20230802,114800,25383860,5370,5370,5370,5370,0
|
|
20230802,114700,25383860,5370,5370,5370,5370,9
|
|
20230802,114600,25335530,5370,5370,5370,5370,8
|
|
20230802,114500,25292570,5370,5370,5370,5370,0
|
|
20230802,114400,25292570,5370,5370,5370,5370,8
|
|
20230802,114300,25249610,5370,5370,5370,5370,8
|
|
20230802,114200,25206650,5380,5380,5380,5380,0
|
|
20230802,114100,25206650,5380,5380,5380,5380,8
|
|
20230802,114000,25163610,5400,5400,5400,5400,8
|
|
20230802,113900,25120410,5400,5400,5400,5400,0
|
|
20230802,113800,25120410,5400,5400,5400,5400,8
|
|
20230802,113700,25077210,5400,5400,5400,5400,18
|
|
20230802,113600,24980010,5400,5400,5400,5400,0
|
|
20230802,113500,24980010,5400,5400,5400,5400,8
|
|
20230802,113400,24936810,5400,5400,5400,5400,8
|
|
20230802,113300,24893610,5400,5400,5400,5400,0
|
|
20230802,113200,24893610,5400,5400,5400,5400,8
|
|
20230802,113100,24850410,5400,5400,5400,5400,8
|
|
20230802,113000,24807210,5400,5400,5400,5400,0
|
|
20230802,112900,24807210,5400,5400,5400,5400,8
|
|
20230802,112800,24764010,5400,5400,5400,5400,9
|
|
20230802,112700,24715410,5400,5400,5400,5400,0
|
|
20230802,112600,24715410,5400,5400,5400,5400,9
|
|
20230802,112500,24666810,5400,5400,5400,5400,9
|
|
20230802,112400,24618210,5400,5400,5400,5400,0
|
|
20230802,112300,24618210,5400,5400,5400,5400,9
|
|
20230802,112200,24569610,5400,5400,5400,5400,9
|
|
20230802,112100,24521010,5360,5360,5360,5360,243
|
|
20230802,112000,23218530,5360,5360,5360,5360,151
|
|
20230802,111900,22409170,5400,5400,5400,5400,9
|
|
20230802,111800,22360570,5400,5400,5400,5400,0
|
|
20230802,111700,22360570,5400,5400,5400,5400,9
|
|
20230802,111600,22311970,5360,5400,5400,5360,10
|
|
20230802,111500,22258010,5400,5400,5400,5400,0
|
|
20230802,111400,22258010,5400,5400,5400,5400,9
|
|
20230802,111300,22209410,5400,5400,5400,5400,9
|
|
20230802,111200,22160810,5400,5400,5400,5400,0
|
|
20230802,111100,22160810,5400,5400,5400,5400,9
|
|
20230802,111000,22112210,5400,5400,5400,5400,9
|
|
20230802,110900,22063610,5400,5400,5400,5400,0
|
|
20230802,110800,22063610,5400,5400,5400,5400,9
|
|
20230802,110700,22015010,5400,5400,5400,5400,9
|
|
20230802,110600,21966410,5400,5400,5400,5400,0
|
|
20230802,110500,21966410,5400,5400,5400,5400,9
|
|
20230802,110400,21917810,5400,5360,5400,5360,165
|
|
20230802,110300,21028970,5400,5400,5400,5400,0
|
|
20230802,110200,21028970,5400,5400,5400,5400,9
|
|
20230802,110100,20980370,5400,5400,5400,5400,9
|
|
20230802,110000,20931770,5400,5400,5400,5400,0
|
|
20230802,105900,20931770,5400,5400,5400,5400,9
|
|
20230802,105800,20883170,5400,5400,5400,5400,9
|
|
20230802,105700,20834570,5400,5400,5400,5400,0
|
|
20230802,105600,20834570,5400,5400,5400,5400,9
|
|
20230802,105500,20785970,5400,5400,5400,5400,9
|
|
20230802,105400,20737370,5400,5400,5400,5400,0
|
|
20230802,105300,20737370,5400,5400,5400,5400,9
|
|
20230802,105200,20688770,5400,5400,5400,5400,9
|
|
20230802,105100,20640170,5370,5370,5370,5370,0
|
|
20230802,105000,20640170,5370,5370,5370,5370,259
|
|
20230802,104900,19249340,5400,5400,5400,5400,9
|
|
20230802,104800,19200740,5400,5400,5400,5400,0
|
|
20230802,104700,19200740,5400,5400,5400,5400,9
|
|
20230802,104600,19152140,5400,5400,5400,5400,9
|
|
20230802,104500,19103540,5380,5380,5380,5380,0
|
|
20230802,104400,19103540,5380,5380,5380,5380,0
|
|
20230802,104300,19103540,5380,5380,5380,5380,0
|
|
20230802,104200,19103540,5380,5380,5380,5380,0
|
|
20230802,104100,19103540,5380,5380,5380,5380,1263
|
|
20230802,104000,12308600,5380,5380,5380,5380,0
|
|
20230802,103900,12308600,5380,5380,5380,5380,0
|
|
20230802,103800,12308600,5380,5380,5380,5380,0
|
|
20230802,103700,12308600,5380,5380,5380,5380,0
|
|
20230802,103600,12308600,5380,5380,5380,5380,0
|
|
20230802,103500,12308600,5380,5380,5380,5380,0
|
|
20230802,103400,12308600,5380,5380,5380,5380,0
|
|
20230802,103300,12308600,5380,5380,5380,5380,0
|
|
20230802,103200,12308600,5380,5380,5380,5380,0
|
|
20230802,103100,12308600,5380,5380,5380,5380,0
|
|
20230802,103000,12308600,5380,5380,5380,5380,1
|
|
20230802,102900,12303220,5380,5380,5380,5380,0
|
|
20230802,102800,12303220,5380,5380,5380,5380,0
|
|
20230802,102700,12303220,5380,5380,5380,5380,0
|
|
20230802,102600,12303220,5380,5380,5380,5380,0
|
|
20230802,102500,12303220,5380,5380,5380,5380,0
|
|
20230802,102400,12303220,5380,5380,5380,5380,0
|
|
20230802,102300,12303220,5380,5380,5380,5380,8
|
|
20230802,102200,12260180,5380,5380,5380,5380,0
|
|
20230802,102100,12260180,5380,5380,5380,5380,0
|
|
20230802,102000,12260180,5380,5380,5380,5380,0
|
|
20230802,101900,12260180,5380,5380,5380,5380,0
|
|
20230802,101800,12260180,5380,5380,5380,5380,0
|
|
20230802,101700,12260180,5380,5380,5380,5380,0
|
|
20230802,101600,12260180,5380,5380,5380,5380,4
|
|
20230802,101500,12238660,5350,5350,5350,5350,0
|
|
20230802,101400,12238660,5350,5350,5350,5350,0
|
|
20230802,101300,12238660,5350,5350,5350,5350,0
|
|
20230802,101200,12238660,5350,5350,5350,5350,0
|
|
20230802,101100,12238660,5350,5350,5350,5350,0
|
|
20230802,101000,12238660,5350,5350,5350,5350,0
|
|
20230802,100900,12238660,5350,5350,5350,5350,0
|
|
20230802,100800,12238660,5350,5350,5350,5350,0
|
|
20230802,100700,12238660,5350,5350,5350,5350,0
|
|
20230802,100600,12238660,5350,5350,5350,5350,0
|
|
20230802,100500,12238660,5350,5350,5350,5350,0
|
|
20230802,100400,12238660,5350,5350,5350,5350,0
|
|
20230802,100300,12238660,5350,5350,5350,5350,0
|
|
20230802,100200,12238660,5350,5350,5350,5350,0
|
|
20230802,100100,12238660,5350,5350,5350,5350,0
|
|
20230802,100000,12238660,5350,5350,5350,5350,0
|
|
20230802,095900,12238660,5350,5350,5350,5350,0
|
|
20230802,095800,12238660,5350,5350,5350,5350,0
|
|
20230802,095700,12238660,5350,5350,5350,5350,0
|
|
20230802,095600,12238660,5350,5350,5350,5350,0
|
|
20230802,095500,12238660,5350,5350,5350,5350,0
|
|
20230802,095400,12238660,5350,5350,5350,5350,336
|
|
20230802,095300,10441060,5320,5320,5320,5320,0
|
|
20230802,095200,10441060,5320,5320,5320,5320,0
|
|
20230802,095100,10441060,5320,5320,5320,5320,0
|
|
20230802,095000,10441060,5320,5320,5320,5320,0
|
|
20230802,094900,10441060,5320,5320,5320,5320,0
|
|
20230802,094800,10441060,5320,5320,5320,5320,0
|
|
20230802,094700,10441060,5320,5320,5320,5320,0
|
|
20230802,094600,10441060,5320,5320,5320,5320,0
|
|
20230802,094500,10441060,5320,5320,5320,5320,0
|
|
20230802,094400,10441060,5320,5320,5320,5320,0
|
|
20230802,094300,10441060,5320,5320,5320,5320,0
|
|
20230802,094200,10441060,5320,5320,5320,5320,0
|
|
20230802,094100,10441060,5320,5320,5320,5320,0
|
|
20230802,094000,10441060,5320,5320,5320,5320,0
|
|
20230802,093900,10441060,5320,5320,5320,5320,208
|
|
20230802,093800,9334500,5320,5320,5320,5320,100
|
|
20230802,093700,8802500,5340,5340,5340,5340,0
|
|
20230802,093600,8802500,5340,5340,5340,5340,0
|
|
20230802,093500,8802500,5340,5340,5340,5340,0
|
|
20230802,093400,8802500,5340,5340,5340,5340,133
|
|
20230802,093300,8092280,5340,5340,5340,5340,0
|
|
20230802,093200,8092280,5340,5340,5340,5340,14
|
|
20230802,093100,8017520,5340,5340,5340,5340,1
|
|
20230802,093000,8012180,5340,5340,5340,5340,170
|
|
20230802,092900,7104380,5340,5340,5340,5340,0
|
|
20230802,092800,7104380,5340,5350,5350,5340,450
|
|
20230802,092700,4701190,5350,5360,5360,5350,179
|
|
20230802,092600,3743520,5350,5350,5350,5350,302
|
|
20230802,092500,2127820,5350,5350,5350,5350,0
|
|
20230802,092400,2127820,5350,5350,5350,5350,0
|
|
20230802,092300,2127820,5350,5350,5350,5350,0
|
|
20230802,092200,2127820,5350,5350,5350,5350,0
|
|
20230802,092100,2127820,5350,5350,5350,5350,0
|
|
20230802,092000,2127820,5350,5350,5350,5350,0
|
|
20230802,091900,2127820,5350,5350,5350,5350,0
|
|
20230802,091800,2127820,5350,5350,5350,5350,0
|
|
20230802,091700,2127820,5350,5350,5350,5350,0
|
|
20230802,091600,2127820,5350,5350,5350,5350,10
|
|
20230802,091500,2074320,5360,5360,5360,5360,0
|
|
20230802,091400,2074320,5360,5360,5360,5360,30
|
|
20230802,091300,1913520,5360,5360,5360,5360,0
|
|
20230802,091200,1913520,5360,5360,5360,5360,0
|
|
20230802,091100,1913520,5360,5360,5360,5360,63
|
|
20230802,091000,1575840,5360,5360,5360,5360,7
|
|
20230802,090900,1538320,5360,5360,5360,5360,0
|
|
20230802,090800,1538320,5360,5360,5360,5360,0
|
|
20230802,090700,1538320,5360,5360,5360,5360,30
|
|
20230802,090600,1377520,5360,5360,5360,5360,0
|
|
20230802,090500,1377520,5360,5360,5360,5360,53
|
|
20230802,090400,1093440,5360,5360,5360,5360,5
|
|
20230802,090300,1066640,5360,5360,5360,5360,0
|
|
20230802,090200,1066640,5360,5360,5360,5360,42
|
|
20230802,090100,841520,5360,5360,5360,5360,0
|
|
20230802,090000,841520,5360,5360,5360,5360,157
|