587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184400,73453680,8130,8130,8130,8130,22
|
|
20230802,184300,73453680,8130,8130,8130,8130,0
|
|
20230802,184200,73453680,8130,8130,8130,8130,0
|
|
20230802,184100,73453680,8130,8130,8130,8130,0
|
|
20230802,184000,73453680,8130,8130,8130,8130,0
|
|
20230802,183900,73453680,8130,8130,8130,8130,0
|
|
20230802,183800,73453680,8130,8130,8130,8130,0
|
|
20230802,183700,73453680,8130,8130,8130,8130,0
|
|
20230802,183600,73453680,8130,8130,8130,8130,0
|
|
20230802,183500,73453680,8130,8130,8130,8130,0
|
|
20230802,183400,73453680,8130,8130,8130,8130,0
|
|
20230802,183300,73453680,8130,8130,8130,8130,0
|
|
20230802,183200,73453680,8130,8130,8130,8130,0
|
|
20230802,183100,73453680,8130,8130,8130,8130,0
|
|
20230802,183000,73453680,8130,8130,8130,8130,0
|
|
20230802,182900,73453680,8130,8130,8130,8130,0
|
|
20230802,182800,73453680,8130,8130,8130,8130,0
|
|
20230802,182700,73453680,8130,8130,8130,8130,0
|
|
20230802,182600,73453680,8130,8130,8130,8130,0
|
|
20230802,182500,73453680,8130,8130,8130,8130,0
|
|
20230802,182400,73453680,8130,8130,8130,8130,0
|
|
20230802,182300,73453680,8130,8130,8130,8130,0
|
|
20230802,182200,73453680,8130,8130,8130,8130,0
|
|
20230802,182100,73453680,8130,8130,8130,8130,0
|
|
20230802,182000,73453680,8130,8130,8130,8130,0
|
|
20230802,181900,73453680,8130,8130,8130,8130,0
|
|
20230802,181800,73453680,8130,8130,8130,8130,0
|
|
20230802,181700,73453680,8130,8130,8130,8130,0
|
|
20230802,181600,73453680,8130,8130,8130,8130,0
|
|
20230802,181500,73453680,8130,8130,8130,8130,0
|
|
20230802,181400,73453680,8130,8130,8130,8130,22
|
|
20230802,181300,73453680,8130,8130,8130,8130,0
|
|
20230802,181200,73453680,8130,8130,8130,8130,0
|
|
20230802,181100,73453680,8130,8130,8130,8130,0
|
|
20230802,181000,73453680,8130,8130,8130,8130,0
|
|
20230802,180900,73453680,8130,8130,8130,8130,0
|
|
20230802,180800,73453680,8130,8130,8130,8130,0
|
|
20230802,180700,73453680,8130,8130,8130,8130,0
|
|
20230802,180600,73453680,8130,8130,8130,8130,0
|
|
20230802,180500,73453680,8130,8130,8130,8130,0
|
|
20230802,180400,73453680,8130,8130,8130,8130,0
|
|
20230802,180300,73453680,8130,8130,8130,8130,0
|
|
20230802,180200,73453680,8130,8130,8130,8130,0
|
|
20230802,180100,73453680,8130,8130,8130,8130,0
|
|
20230802,180000,73453680,8130,8130,8130,8130,0
|
|
20230802,175900,73453680,8130,8130,8130,8130,0
|
|
20230802,175800,73453680,8130,8130,8130,8130,0
|
|
20230802,175700,73453680,8130,8130,8130,8130,0
|
|
20230802,175600,73453680,8130,8130,8130,8130,0
|
|
20230802,175500,73453680,8130,8130,8130,8130,0
|
|
20230802,175400,73453680,8130,8130,8130,8130,0
|
|
20230802,175300,73453680,8130,8130,8130,8130,0
|
|
20230802,175200,73453680,8130,8130,8130,8130,0
|
|
20230802,175100,73453680,8130,8130,8130,8130,0
|
|
20230802,175000,73453680,8130,8130,8130,8130,0
|
|
20230802,174900,73453680,8130,8130,8130,8130,0
|
|
20230802,174800,73453680,8130,8130,8130,8130,0
|
|
20230802,174700,73453680,8130,8130,8130,8130,0
|
|
20230802,174600,73453680,8130,8130,8130,8130,0
|
|
20230802,174500,73453680,8130,8130,8130,8130,0
|
|
20230802,174400,73453680,8130,8130,8130,8130,22
|
|
20230802,174300,73453680,8130,8130,8130,8130,0
|
|
20230802,174200,73453680,8130,8130,8130,8130,0
|
|
20230802,174100,73453680,8130,8130,8130,8130,0
|
|
20230802,174000,73453680,8130,8130,8130,8130,0
|
|
20230802,173900,73453680,8130,8130,8130,8130,0
|
|
20230802,173800,73453680,8130,8130,8130,8130,0
|
|
20230802,173700,73453680,8130,8130,8130,8130,0
|
|
20230802,173600,73453680,8130,8130,8130,8130,0
|
|
20230802,173500,73453680,8130,8130,8130,8130,0
|
|
20230802,173400,73453680,8130,8130,8130,8130,0
|
|
20230802,173300,73453680,8130,8130,8130,8130,0
|
|
20230802,173200,73453680,8130,8130,8130,8130,0
|
|
20230802,173100,73453680,8130,8130,8130,8130,0
|
|
20230802,173000,73453680,8130,8130,8130,8130,0
|
|
20230802,172900,73453680,8130,8130,8130,8130,0
|
|
20230802,172800,73453680,8130,8130,8130,8130,0
|
|
20230802,172700,73453680,8130,8130,8130,8130,0
|
|
20230802,172600,73453680,8130,8130,8130,8130,0
|
|
20230802,172500,73453680,8130,8130,8130,8130,0
|
|
20230802,172400,73453680,8130,8130,8130,8130,0
|
|
20230802,172300,73453680,8130,8130,8130,8130,0
|
|
20230802,172200,73453680,8130,8130,8130,8130,0
|
|
20230802,172100,73453680,8130,8130,8130,8130,0
|
|
20230802,172000,73453680,8130,8130,8130,8130,0
|
|
20230802,171900,73453680,8130,8130,8130,8130,0
|
|
20230802,171800,73453680,8130,8130,8130,8130,0
|
|
20230802,171700,73453680,8130,8130,8130,8130,0
|
|
20230802,171600,73453680,8130,8130,8130,8130,0
|
|
20230802,171500,73453680,8130,8130,8130,8130,0
|
|
20230802,171400,73453680,8130,8130,8130,8130,22
|
|
20230802,171300,73453680,8130,8130,8130,8130,0
|
|
20230802,171200,73453680,8130,8130,8130,8130,0
|
|
20230802,171100,73453680,8130,8130,8130,8130,0
|
|
20230802,171000,73453680,8130,8130,8130,8130,0
|
|
20230802,170900,73453680,8130,8130,8130,8130,0
|
|
20230802,170800,73453680,8130,8130,8130,8130,0
|
|
20230802,170700,73453680,8130,8130,8130,8130,0
|
|
20230802,170600,73453680,8130,8130,8130,8130,0
|
|
20230802,170500,73453680,8130,8130,8130,8130,0
|
|
20230802,170400,73453680,8130,8130,8130,8130,0
|
|
20230802,170300,73453680,8130,8130,8130,8130,0
|
|
20230802,170200,73453680,8130,8130,8130,8130,0
|
|
20230802,170100,73453680,8130,8130,8130,8130,0
|
|
20230802,170000,73453680,8130,8130,8130,8130,0
|
|
20230802,165900,73453680,8130,8130,8130,8130,0
|
|
20230802,165800,73453680,8130,8130,8130,8130,0
|
|
20230802,165700,73453680,8130,8130,8130,8130,0
|
|
20230802,165600,73453680,8130,8130,8130,8130,0
|
|
20230802,165500,73453680,8130,8130,8130,8130,0
|
|
20230802,165400,73453680,8130,8130,8130,8130,0
|
|
20230802,165300,73453680,8130,8130,8130,8130,0
|
|
20230802,165200,73453680,8130,8130,8130,8130,0
|
|
20230802,165100,73453680,8130,8130,8130,8130,0
|
|
20230802,165000,73453680,8130,8130,8130,8130,0
|
|
20230802,164900,73453680,8130,8130,8130,8130,0
|
|
20230802,164800,73453680,8130,8130,8130,8130,0
|
|
20230802,164700,73453680,8130,8130,8130,8130,0
|
|
20230802,164600,73453680,8130,8130,8130,8130,0
|
|
20230802,164500,73453680,8130,8130,8130,8130,0
|
|
20230802,164400,73453680,8130,8130,8130,8130,22
|
|
20230802,164300,73453680,8130,8130,8130,8130,0
|
|
20230802,164200,73453680,8130,8130,8130,8130,0
|
|
20230802,164100,73453680,8130,8130,8130,8130,0
|
|
20230802,164000,73453680,8130,8130,8130,8130,0
|
|
20230802,163900,73453680,8130,8130,8130,8130,0
|
|
20230802,163800,73453680,8130,8130,8130,8130,0
|
|
20230802,163700,73453680,8130,8130,8130,8130,0
|
|
20230802,163600,73453680,8130,8130,8130,8130,0
|
|
20230802,163500,73453680,8130,8130,8130,8130,0
|
|
20230802,163400,73453680,8130,8130,8130,8130,0
|
|
20230802,163300,73453680,8130,8130,8130,8130,0
|
|
20230802,163200,73453680,8130,8130,8130,8130,0
|
|
20230802,163100,73453680,8130,8130,8130,8130,0
|
|
20230802,163000,73453680,8130,8130,8130,8130,0
|
|
20230802,162900,73453680,8130,8130,8130,8130,0
|
|
20230802,162800,73453680,8130,8130,8130,8130,0
|
|
20230802,162700,73453680,8130,8130,8130,8130,0
|
|
20230802,162600,73453680,8130,8130,8130,8130,0
|
|
20230802,162500,73453680,8130,8130,8130,8130,0
|
|
20230802,162400,73453680,8130,8130,8130,8130,0
|
|
20230802,162300,73453680,8130,8130,8130,8130,0
|
|
20230802,162200,73453680,8130,8130,8130,8130,0
|
|
20230802,162100,73453680,8130,8130,8130,8130,0
|
|
20230802,162000,73453680,8130,8130,8130,8130,0
|
|
20230802,161900,73453680,8130,8130,8130,8130,0
|
|
20230802,161800,73453680,8130,8130,8130,8130,0
|
|
20230802,161700,73453680,8130,8130,8130,8130,0
|
|
20230802,161600,73453680,8130,8130,8130,8130,0
|
|
20230802,161500,73453680,8130,8130,8130,8130,0
|
|
20230802,161400,73453680,8130,8130,8130,8130,22
|
|
20230802,161300,73453680,8130,8130,8130,8130,0
|
|
20230802,161200,73453680,8130,8130,8130,8130,0
|
|
20230802,161100,73453680,8130,8130,8130,8130,0
|
|
20230802,161000,73453680,8130,8130,8130,8130,0
|
|
20230802,160900,73453680,8130,8130,8130,8130,0
|
|
20230802,160800,73453680,8130,8130,8130,8130,0
|
|
20230802,160700,73453680,8130,8130,8130,8130,0
|
|
20230802,160600,73453680,8130,8130,8130,8130,0
|
|
20230802,160500,73453680,8130,8130,8130,8130,0
|
|
20230802,160400,73453680,8130,8130,8130,8130,0
|
|
20230802,160300,73453680,8130,8130,8130,8130,0
|
|
20230802,160200,73453680,8130,8130,8130,8130,0
|
|
20230802,160100,73453680,8130,8130,8130,8130,0
|
|
20230802,160000,73453680,8130,8130,8130,8130,0
|
|
20230802,155900,73453680,8130,8130,8130,8130,0
|
|
20230802,155800,73453680,8130,8130,8130,8130,0
|
|
20230802,155700,73453680,8130,8130,8130,8130,0
|
|
20230802,155600,73453680,8130,8130,8130,8130,0
|
|
20230802,155500,73453680,8130,8130,8130,8130,0
|
|
20230802,155400,73453680,8130,8130,8130,8130,0
|
|
20230802,155300,73453680,8130,8130,8130,8130,0
|
|
20230802,155200,73453680,8130,8130,8130,8130,0
|
|
20230802,155100,73453680,8130,8130,8130,8130,0
|
|
20230802,155000,73453680,8130,8130,8130,8130,0
|
|
20230802,154900,73453680,8130,8130,8130,8130,0
|
|
20230802,154800,73453680,8130,8130,8130,8130,0
|
|
20230802,154700,73453680,8130,8130,8130,8130,0
|
|
20230802,154600,73453680,8130,8130,8130,8130,0
|
|
20230802,154500,73453680,8130,8130,8130,8130,0
|
|
20230802,154400,73453680,8130,8130,8130,8130,22
|
|
20230802,154300,73453680,8130,8130,8130,8130,0
|
|
20230802,154200,73453680,8130,8130,8130,8130,0
|
|
20230802,154100,73453680,8130,8130,8130,8130,0
|
|
20230802,154000,73453680,8130,8130,8130,8130,0
|
|
20230802,153900,73453680,8130,8130,8130,8130,0
|
|
20230802,153800,73453680,8130,8130,8130,8130,0
|
|
20230802,153700,73453680,8130,8130,8130,8130,0
|
|
20230802,153600,73453680,8130,8130,8130,8130,0
|
|
20230802,153500,73453680,8130,8130,8130,8130,0
|
|
20230802,153400,73453680,8130,8130,8130,8130,0
|
|
20230802,153300,73453680,8130,8130,8130,8130,0
|
|
20230802,153200,73453680,8130,8130,8130,8130,0
|
|
20230802,153100,73453680,8130,8130,8130,8130,0
|
|
20230802,153000,73453680,8130,8130,8130,8130,22
|
|
20230802,152900,73274820,8130,8130,8130,8130,0
|
|
20230802,152800,73274820,8130,8130,8130,8130,0
|
|
20230802,152700,73274820,8130,8130,8130,8130,0
|
|
20230802,152600,73274820,8130,8130,8130,8130,0
|
|
20230802,152500,73274820,8130,8130,8130,8130,0
|
|
20230802,152400,73274820,8130,8130,8130,8130,0
|
|
20230802,152300,73274820,8130,8130,8130,8130,0
|
|
20230802,152200,73274820,8130,8130,8130,8130,0
|
|
20230802,152100,73274820,8130,8130,8130,8130,0
|
|
20230802,152000,73274820,8130,8130,8130,8130,0
|
|
20230802,151900,73274820,8130,8130,8130,8130,0
|
|
20230802,151800,73274820,8130,8130,8130,8130,0
|
|
20230802,151700,73274820,8130,8130,8130,8130,0
|
|
20230802,151600,73274820,8130,8130,8130,8130,50
|
|
20230802,151500,72868320,8130,8130,8130,8130,0
|
|
20230802,151400,72868320,8130,8130,8130,8130,0
|
|
20230802,151300,72868320,8130,8130,8130,8130,0
|
|
20230802,151200,72868320,8130,8140,8140,8130,20
|
|
20230802,151100,72705710,8130,8130,8130,8130,0
|
|
20230802,151000,72705710,8130,8130,8130,8130,18
|
|
20230802,150900,72559370,8130,8130,8130,8130,16
|
|
20230802,150800,72429290,8130,8140,8140,8130,16
|
|
20230802,150700,72299190,8130,8130,8130,8130,33
|
|
20230802,150600,72030900,8130,8130,8130,8130,17
|
|
20230802,150500,71892690,8130,8130,8130,8130,19
|
|
20230802,150400,71738220,8140,8140,8140,8140,18
|
|
20230802,150300,71591700,8140,8140,8140,8140,36
|
|
20230802,150200,71298660,8140,8140,8140,8140,49
|
|
20230802,150100,70899800,8150,8150,8150,8150,0
|
|
20230802,150000,70899800,8150,8150,8150,8150,0
|
|
20230802,145900,70899800,8150,8150,8150,8150,35
|
|
20230802,145800,70614550,8150,8150,8150,8150,35
|
|
20230802,145700,70329300,8150,8150,8150,8150,17
|
|
20230802,145600,70190750,8150,8150,8150,8150,0
|
|
20230802,145500,70190750,8150,8150,8150,8150,25
|
|
20230802,145400,69987000,8150,8150,8150,8150,86
|
|
20230802,145300,69286100,8150,8150,8150,8150,19
|
|
20230802,145200,69131250,8160,8160,8160,8160,0
|
|
20230802,145100,69131250,8160,8160,8160,8160,14
|
|
20230802,145000,69017010,8160,8160,8160,8160,0
|
|
20230802,144900,69017010,8160,8150,8160,8150,39
|
|
20230802,144800,68698960,8150,8150,8150,8150,19
|
|
20230802,144700,68544110,8150,8150,8150,8150,18
|
|
20230802,144600,68397410,8150,8150,8150,8150,16
|
|
20230802,144500,68267010,8150,8150,8150,8150,16
|
|
20230802,144400,68136610,8150,8150,8150,8150,33
|
|
20230802,144300,67867660,8150,8150,8150,8150,16
|
|
20230802,144200,67737260,8150,8150,8150,8150,16
|
|
20230802,144100,67606860,8150,8150,8150,8150,19
|
|
20230802,144000,67452010,8150,8150,8150,8150,17
|
|
20230802,143900,67313460,8150,8150,8150,8150,32
|
|
20230802,143800,67052660,8150,8150,8150,8150,18
|
|
20230802,143700,66905960,8150,8150,8150,8150,14
|
|
20230802,143600,66791860,8150,8150,8150,8150,16
|
|
20230802,143500,66661460,8150,8150,8150,8150,17
|
|
20230802,143400,66522910,8150,8150,8150,8150,36
|
|
20230802,143300,66229510,8150,8150,8150,8150,18
|
|
20230802,143200,66082810,8150,8150,8150,8150,20
|
|
20230802,143100,65919810,8150,8150,8150,8150,16
|
|
20230802,143000,65789410,8150,8150,8150,8150,19
|
|
20230802,142900,65634560,8150,8150,8150,8150,31
|
|
20230802,142800,65381910,8150,8150,8150,8150,20
|
|
20230802,142700,65218910,8150,8150,8150,8150,16
|
|
20230802,142600,65088510,8150,8150,8150,8150,16
|
|
20230802,142500,64958110,8150,8150,8150,8150,17
|
|
20230802,142400,64819560,8150,8150,8150,8150,33
|
|
20230802,142300,64550610,8150,8150,8150,8150,15
|
|
20230802,142200,64428360,8150,8150,8150,8150,18
|
|
20230802,142100,64281660,8150,8150,8150,8150,14
|
|
20230802,142000,64167560,8150,8150,8150,8150,14
|
|
20230802,141900,64053460,8150,8150,8150,8150,35
|
|
20230802,141800,63768210,8150,8150,8150,8150,14
|
|
20230802,141700,63654110,8150,8150,8150,8150,17
|
|
20230802,141600,63515560,8150,8150,8150,8150,18
|
|
20230802,141500,63368860,8150,8150,8150,8150,17
|
|
20230802,141400,63230310,8150,8150,8150,8150,32
|
|
20230802,141300,62969510,8150,8150,8150,8150,16
|
|
20230802,141200,62839110,8150,8150,8150,8150,18
|
|
20230802,141100,62692410,8150,8150,8150,8150,15
|
|
20230802,141000,62570160,8150,8150,8150,8150,18
|
|
20230802,140900,62423460,8150,8150,8150,8150,29
|
|
20230802,140800,62187110,8160,8150,8160,8150,317
|
|
20230802,140700,59600550,8150,8150,8150,8150,17
|
|
20230802,140600,59462000,8150,8150,8150,8150,16
|
|
20230802,140500,59331600,8150,8150,8150,8150,193
|
|
20230802,140400,57758650,8150,8150,8150,8150,32
|
|
20230802,140300,57497850,8150,8150,8150,8150,0
|
|
20230802,140200,57497850,8150,8150,8150,8150,0
|
|
20230802,140100,57497850,8150,8150,8150,8150,0
|
|
20230802,140000,57497850,8150,8150,8150,8150,0
|
|
20230802,135900,57497850,8150,8150,8150,8150,0
|
|
20230802,135800,57497850,8150,8150,8150,8150,0
|
|
20230802,135700,57497850,8150,8150,8150,8150,0
|
|
20230802,135600,57497850,8150,8150,8150,8150,0
|
|
20230802,135500,57497850,8150,8150,8150,8150,0
|
|
20230802,135400,57497850,8150,8150,8150,8150,15
|
|
20230802,135300,57375600,8150,8150,8150,8150,10
|
|
20230802,135200,57294100,8150,8150,8150,8150,0
|
|
20230802,135100,57294100,8150,8150,8150,8150,0
|
|
20230802,135000,57294100,8150,8150,8150,8150,8
|
|
20230802,134900,57228900,8150,8150,8150,8150,7
|
|
20230802,134800,57171850,8150,8150,8150,8150,207
|
|
20230802,134700,55484800,8150,8150,8150,8150,0
|
|
20230802,134600,55484800,8150,8150,8150,8150,0
|
|
20230802,134500,55484800,8150,8150,8150,8150,12
|
|
20230802,134400,55387000,8150,8150,8150,8150,12
|
|
20230802,134300,55289200,8150,8160,8160,8150,333
|
|
20230802,134200,52572220,8200,8200,8200,8200,0
|
|
20230802,134100,52572220,8200,8200,8200,8200,0
|
|
20230802,134000,52572220,8200,8200,8200,8200,0
|
|
20230802,133900,52572220,8200,8200,8200,8200,0
|
|
20230802,133800,52572220,8200,8200,8200,8200,0
|
|
20230802,133700,52572220,8200,8200,8200,8200,0
|
|
20230802,133600,52572220,8200,8200,8200,8200,0
|
|
20230802,133500,52572220,8200,8200,8200,8200,0
|
|
20230802,133400,52572220,8200,8200,8200,8200,0
|
|
20230802,133300,52572220,8200,8200,8200,8200,0
|
|
20230802,133200,52572220,8200,8200,8200,8200,0
|
|
20230802,133100,52572220,8200,8200,8200,8200,0
|
|
20230802,133000,52572220,8200,8200,8200,8200,0
|
|
20230802,132900,52572220,8200,8200,8200,8200,0
|
|
20230802,132800,52572220,8200,8200,8200,8200,0
|
|
20230802,132700,52572220,8200,8200,8200,8200,0
|
|
20230802,132600,52572220,8200,8200,8200,8200,0
|
|
20230802,132500,52572220,8200,8200,8200,8200,0
|
|
20230802,132400,52572220,8200,8200,8200,8200,1
|
|
20230802,132300,52564020,8190,8190,8190,8190,0
|
|
20230802,132200,52564020,8190,8200,8200,8190,2
|
|
20230802,132100,52547630,8200,8200,8200,8200,0
|
|
20230802,132000,52547630,8200,8190,8200,8190,1000
|
|
20230802,131900,44355650,8160,8160,8160,8160,0
|
|
20230802,131800,44355650,8160,8160,8160,8160,0
|
|
20230802,131700,44355650,8160,8160,8160,8160,0
|
|
20230802,131600,44355650,8160,8160,8160,8160,0
|
|
20230802,131500,44355650,8160,8160,8160,8160,0
|
|
20230802,131400,44355650,8160,8160,8160,8160,0
|
|
20230802,131300,44355650,8160,8160,8160,8160,0
|
|
20230802,131200,44355650,8160,8160,8160,8160,0
|
|
20230802,131100,44355650,8160,8160,8160,8160,0
|
|
20230802,131000,44355650,8160,8160,8160,8160,115
|
|
20230802,130900,43417250,8160,8160,8160,8160,0
|
|
20230802,130800,43417250,8160,8160,8160,8160,0
|
|
20230802,130700,43417250,8160,8160,8160,8160,0
|
|
20230802,130600,43417250,8160,8160,8160,8160,0
|
|
20230802,130500,43417250,8160,8160,8160,8160,0
|
|
20230802,130400,43417250,8160,8160,8160,8160,0
|
|
20230802,130300,43417250,8160,8160,8160,8160,0
|
|
20230802,130200,43417250,8160,8160,8160,8160,0
|
|
20230802,130100,43417250,8160,8160,8160,8160,0
|
|
20230802,130000,43417250,8160,8160,8160,8160,0
|
|
20230802,125900,43417250,8160,8160,8160,8160,45
|
|
20230802,125800,43050050,8160,8160,8160,8160,0
|
|
20230802,125700,43050050,8160,8160,8160,8160,0
|
|
20230802,125600,43050050,8160,8160,8160,8160,0
|
|
20230802,125500,43050050,8160,8160,8160,8160,0
|
|
20230802,125400,43050050,8160,8160,8160,8160,0
|
|
20230802,125300,43050050,8160,8160,8160,8160,0
|
|
20230802,125200,43050050,8160,8160,8160,8160,0
|
|
20230802,125100,43050050,8160,8160,8160,8160,0
|
|
20230802,125000,43050050,8160,8160,8160,8160,0
|
|
20230802,124900,43050050,8160,8160,8160,8160,0
|
|
20230802,124800,43050050,8160,8160,8160,8160,0
|
|
20230802,124700,43050050,8160,8160,8160,8160,0
|
|
20230802,124600,43050050,8160,8160,8160,8160,0
|
|
20230802,124500,43050050,8160,8160,8160,8160,0
|
|
20230802,124400,43050050,8160,8160,8160,8160,0
|
|
20230802,124300,43050050,8160,8160,8160,8160,0
|
|
20230802,124200,43050050,8160,8160,8160,8160,0
|
|
20230802,124100,43050050,8160,8160,8160,8160,0
|
|
20230802,124000,43050050,8160,8160,8160,8160,0
|
|
20230802,123900,43050050,8160,8160,8160,8160,0
|
|
20230802,123800,43050050,8160,8160,8160,8160,0
|
|
20230802,123700,43050050,8160,8160,8160,8160,0
|
|
20230802,123600,43050050,8160,8160,8160,8160,0
|
|
20230802,123500,43050050,8160,8160,8160,8160,0
|
|
20230802,123400,43050050,8160,8160,8160,8160,27
|
|
20230802,123300,42829730,8190,8190,8190,8190,0
|
|
20230802,123200,42829730,8190,8190,8190,8190,2
|
|
20230802,123100,42813350,8170,8170,8170,8170,0
|
|
20230802,123000,42813350,8170,8170,8170,8170,0
|
|
20230802,122900,42813350,8170,8170,8170,8170,0
|
|
20230802,122800,42813350,8170,8170,8170,8170,0
|
|
20230802,122700,42813350,8170,8170,8170,8170,0
|
|
20230802,122600,42813350,8170,8170,8170,8170,0
|
|
20230802,122500,42813350,8170,8170,8170,8170,232
|
|
20230802,122400,40917910,8200,8200,8200,8200,0
|
|
20230802,122300,40917910,8200,8200,8200,8200,0
|
|
20230802,122200,40917910,8200,8200,8200,8200,0
|
|
20230802,122100,40917910,8200,8200,8200,8200,0
|
|
20230802,122000,40917910,8200,8200,8200,8200,0
|
|
20230802,121900,40917910,8200,8200,8200,8200,0
|
|
20230802,121800,40917910,8200,8200,8200,8200,0
|
|
20230802,121700,40917910,8200,8200,8200,8200,0
|
|
20230802,121600,40917910,8200,8200,8200,8200,0
|
|
20230802,121500,40917910,8200,8200,8200,8200,0
|
|
20230802,121400,40917910,8200,8200,8200,8200,0
|
|
20230802,121300,40917910,8200,8200,8200,8200,0
|
|
20230802,121200,40917910,8200,8200,8200,8200,0
|
|
20230802,121100,40917910,8200,8200,8200,8200,0
|
|
20230802,121000,40917910,8200,8200,8200,8200,0
|
|
20230802,120900,40917910,8200,8200,8200,8200,6
|
|
20230802,120800,40868710,8200,8200,8200,8200,0
|
|
20230802,120700,40868710,8200,8200,8200,8200,0
|
|
20230802,120600,40868710,8200,8200,8200,8200,0
|
|
20230802,120500,40868710,8200,8200,8200,8200,0
|
|
20230802,120400,40868710,8200,8200,8200,8200,0
|
|
20230802,120300,40868710,8200,8200,8200,8200,0
|
|
20230802,120200,40868710,8200,8200,8200,8200,0
|
|
20230802,120100,40868710,8200,8200,8200,8200,0
|
|
20230802,120000,40868710,8200,8200,8200,8200,0
|
|
20230802,115900,40868710,8200,8200,8200,8200,0
|
|
20230802,115800,40868710,8200,8200,8200,8200,0
|
|
20230802,115700,40868710,8200,8200,8200,8200,0
|
|
20230802,115600,40868710,8200,8200,8200,8200,5
|
|
20230802,115500,40827710,8200,8200,8200,8200,0
|
|
20230802,115400,40827710,8200,8200,8200,8200,0
|
|
20230802,115300,40827710,8200,8200,8200,8200,0
|
|
20230802,115200,40827710,8200,8200,8200,8200,0
|
|
20230802,115100,40827710,8200,8200,8200,8200,0
|
|
20230802,115000,40827710,8200,8200,8200,8200,0
|
|
20230802,114900,40827710,8200,8200,8200,8200,0
|
|
20230802,114800,40827710,8200,8200,8200,8200,2
|
|
20230802,114700,40811310,8200,8200,8200,8200,0
|
|
20230802,114600,40811310,8200,8200,8200,8200,0
|
|
20230802,114500,40811310,8200,8200,8200,8200,1
|
|
20230802,114400,40803110,8210,8210,8210,8210,0
|
|
20230802,114300,40803110,8210,8210,8210,8210,1
|
|
20230802,114200,40794900,8190,8190,8190,8190,0
|
|
20230802,114100,40794900,8190,8190,8190,8190,0
|
|
20230802,114000,40794900,8190,8190,8190,8190,0
|
|
20230802,113900,40794900,8190,8190,8190,8190,0
|
|
20230802,113800,40794900,8190,8190,8190,8190,0
|
|
20230802,113700,40794900,8190,8190,8190,8190,0
|
|
20230802,113600,40794900,8190,8190,8190,8190,0
|
|
20230802,113500,40794900,8190,8190,8190,8190,0
|
|
20230802,113400,40794900,8190,8190,8190,8190,0
|
|
20230802,113300,40794900,8190,8190,8190,8190,0
|
|
20230802,113200,40794900,8190,8190,8190,8190,0
|
|
20230802,113100,40794900,8190,8190,8190,8190,0
|
|
20230802,113000,40794900,8190,8190,8190,8190,0
|
|
20230802,112900,40794900,8190,8190,8190,8190,0
|
|
20230802,112800,40794900,8190,8190,8190,8190,0
|
|
20230802,112700,40794900,8190,8190,8190,8190,0
|
|
20230802,112600,40794900,8190,8190,8190,8190,0
|
|
20230802,112500,40794900,8190,8190,8190,8190,0
|
|
20230802,112400,40794900,8190,8190,8190,8190,0
|
|
20230802,112300,40794900,8190,8190,8190,8190,0
|
|
20230802,112200,40794900,8190,8190,8190,8190,0
|
|
20230802,112100,40794900,8190,8190,8190,8190,0
|
|
20230802,112000,40794900,8190,8190,8190,8190,0
|
|
20230802,111900,40794900,8190,8190,8190,8190,0
|
|
20230802,111800,40794900,8190,8190,8190,8190,0
|
|
20230802,111700,40794900,8190,8190,8190,8190,0
|
|
20230802,111600,40794900,8190,8190,8190,8190,0
|
|
20230802,111500,40794900,8190,8190,8190,8190,0
|
|
20230802,111400,40794900,8190,8190,8190,8190,0
|
|
20230802,111300,40794900,8190,8190,8190,8190,0
|
|
20230802,111200,40794900,8190,8190,8190,8190,0
|
|
20230802,111100,40794900,8190,8190,8190,8190,0
|
|
20230802,111000,40794900,8190,8190,8190,8190,0
|
|
20230802,110900,40794900,8190,8190,8190,8190,0
|
|
20230802,110800,40794900,8190,8190,8190,8190,0
|
|
20230802,110700,40794900,8190,8190,8190,8190,0
|
|
20230802,110600,40794900,8190,8190,8190,8190,2
|
|
20230802,110500,40778520,8200,8200,8200,8200,1
|
|
20230802,110400,40770320,8160,8160,8160,8160,35
|
|
20230802,110300,40484720,8160,8160,8160,8160,0
|
|
20230802,110200,40484720,8160,8160,8160,8160,0
|
|
20230802,110100,40484720,8160,8160,8160,8160,0
|
|
20230802,110000,40484720,8160,8200,8200,8160,16
|
|
20230802,105900,40353910,8200,8200,8200,8200,0
|
|
20230802,105800,40353910,8200,8200,8200,8200,0
|
|
20230802,105700,40353910,8200,8200,8200,8200,0
|
|
20230802,105600,40353910,8200,8200,8200,8200,0
|
|
20230802,105500,40353910,8200,8200,8200,8200,0
|
|
20230802,105400,40353910,8200,8200,8200,8200,0
|
|
20230802,105300,40353910,8200,8200,8200,8200,0
|
|
20230802,105200,40353910,8200,8200,8200,8200,0
|
|
20230802,105100,40353910,8200,8200,8200,8200,0
|
|
20230802,105000,40353910,8200,8200,8200,8200,0
|
|
20230802,104900,40353910,8200,8200,8200,8200,0
|
|
20230802,104800,40353910,8200,8200,8200,8200,6
|
|
20230802,104700,40304710,8210,8210,8210,8210,0
|
|
20230802,104600,40304710,8210,8210,8210,8210,0
|
|
20230802,104500,40304710,8210,8210,8210,8210,0
|
|
20230802,104400,40304710,8210,8210,8210,8210,3
|
|
20230802,104300,40280080,8200,8200,8200,8200,0
|
|
20230802,104200,40280080,8200,8200,8200,8200,0
|
|
20230802,104100,40280080,8200,8200,8200,8200,38
|
|
20230802,104000,39968480,8200,8200,8200,8200,0
|
|
20230802,103900,39968480,8200,8200,8200,8200,0
|
|
20230802,103800,39968480,8200,8200,8200,8200,0
|
|
20230802,103700,39968480,8200,8200,8200,8200,0
|
|
20230802,103600,39968480,8200,8200,8200,8200,0
|
|
20230802,103500,39968480,8200,8200,8200,8200,0
|
|
20230802,103400,39968480,8200,8200,8200,8200,0
|
|
20230802,103300,39968480,8200,8200,8200,8200,0
|
|
20230802,103200,39968480,8200,8200,8200,8200,0
|
|
20230802,103100,39968480,8200,8200,8200,8200,0
|
|
20230802,103000,39968480,8200,8200,8200,8200,0
|
|
20230802,102900,39968480,8200,8200,8200,8200,0
|
|
20230802,102800,39968480,8200,8200,8200,8200,0
|
|
20230802,102700,39968480,8200,8200,8200,8200,0
|
|
20230802,102600,39968480,8200,8200,8200,8200,0
|
|
20230802,102500,39968480,8200,8200,8200,8200,0
|
|
20230802,102400,39968480,8200,8200,8200,8200,0
|
|
20230802,102300,39968480,8200,8200,8200,8200,0
|
|
20230802,102200,39968480,8200,8200,8200,8200,0
|
|
20230802,102100,39968480,8200,8200,8200,8200,0
|
|
20230802,102000,39968480,8200,8200,8200,8200,0
|
|
20230802,101900,39968480,8200,8200,8200,8200,0
|
|
20230802,101800,39968480,8200,8200,8200,8200,0
|
|
20230802,101700,39968480,8200,8200,8200,8200,0
|
|
20230802,101600,39968480,8200,8200,8200,8200,0
|
|
20230802,101500,39968480,8200,8200,8200,8200,0
|
|
20230802,101400,39968480,8200,8200,8200,8200,2
|
|
20230802,101300,39952080,8170,8160,8170,8160,264
|
|
20230802,101200,37796060,8150,8150,8150,8150,0
|
|
20230802,101100,37796060,8150,8150,8150,8150,0
|
|
20230802,101000,37796060,8150,8150,8150,8150,0
|
|
20230802,100900,37796060,8150,8150,8150,8150,0
|
|
20230802,100800,37796060,8150,8150,8150,8150,0
|
|
20230802,100700,37796060,8150,8150,8150,8150,510
|
|
20230802,100600,33639560,8150,8150,8150,8150,33
|
|
20230802,100500,33370610,8160,8160,8160,8160,0
|
|
20230802,100400,33370610,8160,8160,8160,8160,4
|
|
20230802,100300,33337970,8160,8160,8160,8160,4
|
|
20230802,100200,33305330,8160,8160,8160,8160,4
|
|
20230802,100100,33272690,8150,8150,8150,8150,97
|
|
20230802,100000,32482140,8160,8160,8160,8160,0
|
|
20230802,095900,32482140,8160,8160,8160,8160,0
|
|
20230802,095800,32482140,8160,8160,8160,8160,4
|
|
20230802,095700,32449500,8160,8160,8160,8160,4
|
|
20230802,095600,32416860,8160,8160,8160,8160,3
|
|
20230802,095500,32392380,8160,8160,8160,8160,53
|
|
20230802,095400,31959900,8160,8160,8160,8160,0
|
|
20230802,095300,31959900,8160,8160,8160,8160,0
|
|
20230802,095200,31959900,8160,8160,8160,8160,5
|
|
20230802,095100,31919100,8150,8150,8150,8150,0
|
|
20230802,095000,31919100,8150,8150,8150,8150,90
|
|
20230802,094900,31185600,8160,8160,8160,8160,5
|
|
20230802,094800,31144800,8160,8160,8160,8160,0
|
|
20230802,094700,31144800,8160,8160,8160,8160,0
|
|
20230802,094600,31144800,8160,8160,8160,8160,1
|
|
20230802,094500,31136640,8160,8160,8160,8160,453
|
|
20230802,094400,27440160,8170,8170,8170,8170,0
|
|
20230802,094300,27440160,8170,8170,8170,8170,0
|
|
20230802,094200,27440160,8170,8170,8170,8170,0
|
|
20230802,094100,27440160,8170,8170,8170,8170,0
|
|
20230802,094000,27440160,8170,8170,8170,8170,0
|
|
20230802,093900,27440160,8170,8170,8170,8170,0
|
|
20230802,093800,27440160,8170,8170,8170,8170,0
|
|
20230802,093700,27440160,8170,8170,8170,8170,0
|
|
20230802,093600,27440160,8170,8170,8170,8170,0
|
|
20230802,093500,27440160,8170,8170,8170,8170,0
|
|
20230802,093400,27440160,8170,8170,8170,8170,0
|
|
20230802,093300,27440160,8170,8170,8170,8170,0
|
|
20230802,093200,27440160,8170,8170,8170,8170,0
|
|
20230802,093100,27440160,8170,8170,8170,8170,0
|
|
20230802,093000,27440160,8170,8170,8170,8170,3
|
|
20230802,092900,27415650,8170,8170,8170,8170,0
|
|
20230802,092800,27415650,8170,8170,8170,8170,5
|
|
20230802,092700,27374800,8170,8170,8170,8170,0
|
|
20230802,092600,27374800,8170,8170,8170,8170,0
|
|
20230802,092500,27374800,8170,8170,8170,8170,0
|
|
20230802,092400,27374800,8170,8170,8170,8170,0
|
|
20230802,092300,27374800,8170,8170,8170,8170,2
|
|
20230802,092200,27358460,8190,8170,8190,8150,32
|
|
20230802,092100,27097140,8140,8140,8140,8140,0
|
|
20230802,092000,27097140,8140,8140,8140,8140,0
|
|
20230802,091900,27097140,8140,8140,8140,8140,0
|
|
20230802,091800,27097140,8140,8140,8140,8140,0
|
|
20230802,091700,27097140,8140,8140,8140,8140,0
|
|
20230802,091600,27097140,8140,8140,8140,8140,0
|
|
20230802,091500,27097140,8140,8140,8140,8140,0
|
|
20230802,091400,27097140,8140,8140,8140,8140,0
|
|
20230802,091300,27097140,8140,8140,8140,8140,0
|
|
20230802,091200,27097140,8140,8140,8140,8140,57
|
|
20230802,091100,26633160,8140,8140,8170,8140,385
|
|
20230802,091000,23491970,8140,8140,8140,8140,1307
|
|
20230802,090900,12852990,8130,8220,8220,8130,1237
|
|
20230802,090800,2772000,8250,8250,8250,8250,36
|
|
20230802,090700,2475000,8250,8250,8250,8250,0
|
|
20230802,090600,2475000,8250,8250,8250,8250,0
|
|
20230802,090500,2475000,8250,8250,8250,8250,0
|
|
20230802,090400,2475000,8250,8250,8250,8250,0
|
|
20230802,090300,2475000,8250,8250,8250,8250,0
|
|
20230802,090200,2475000,8250,8250,8250,8250,0
|
|
20230802,090100,2475000,8250,8250,8250,8250,0
|
|
20230802,090000,2475000,8250,8250,8250,8250,300
|