593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185000,36848610,5430,5430,5430,5430,333
|
|
20230801,184900,36848610,5430,5430,5430,5430,0
|
|
20230801,184800,36848610,5430,5430,5430,5430,0
|
|
20230801,184700,36848610,5430,5430,5430,5430,0
|
|
20230801,184600,36848610,5430,5430,5430,5430,0
|
|
20230801,184500,36848610,5430,5430,5430,5430,0
|
|
20230801,184400,36848610,5430,5430,5430,5430,0
|
|
20230801,184300,36848610,5430,5430,5430,5430,0
|
|
20230801,184200,36848610,5430,5430,5430,5430,0
|
|
20230801,184100,36848610,5430,5430,5430,5430,0
|
|
20230801,184000,36848610,5430,5430,5430,5430,0
|
|
20230801,183900,36848610,5430,5430,5430,5430,0
|
|
20230801,183800,36848610,5430,5430,5430,5430,0
|
|
20230801,183700,36848610,5430,5430,5430,5430,0
|
|
20230801,183600,36848610,5430,5430,5430,5430,0
|
|
20230801,183500,36848610,5430,5430,5430,5430,0
|
|
20230801,183400,36848610,5430,5430,5430,5430,0
|
|
20230801,183300,36848610,5430,5430,5430,5430,0
|
|
20230801,183200,36848610,5430,5430,5430,5430,0
|
|
20230801,183100,36848610,5430,5430,5430,5430,0
|
|
20230801,183000,36848610,5430,5430,5430,5430,0
|
|
20230801,182900,36848610,5430,5430,5430,5430,0
|
|
20230801,182800,36848610,5430,5430,5430,5430,0
|
|
20230801,182700,36848610,5430,5430,5430,5430,0
|
|
20230801,182600,36848610,5430,5430,5430,5430,0
|
|
20230801,182500,36848610,5430,5430,5430,5430,0
|
|
20230801,182400,36848610,5430,5430,5430,5430,0
|
|
20230801,182300,36848610,5430,5430,5430,5430,0
|
|
20230801,182200,36848610,5430,5430,5430,5430,0
|
|
20230801,182100,36848610,5430,5430,5430,5430,0
|
|
20230801,182000,36848610,5430,5430,5430,5430,333
|
|
20230801,181900,36848610,5430,5430,5430,5430,0
|
|
20230801,181800,36848610,5430,5430,5430,5430,0
|
|
20230801,181700,36848610,5430,5430,5430,5430,0
|
|
20230801,181600,36848610,5430,5430,5430,5430,0
|
|
20230801,181500,36848610,5430,5430,5430,5430,0
|
|
20230801,181400,36848610,5430,5430,5430,5430,0
|
|
20230801,181300,36848610,5430,5430,5430,5430,0
|
|
20230801,181200,36848610,5430,5430,5430,5430,0
|
|
20230801,181100,36848610,5430,5430,5430,5430,0
|
|
20230801,181000,36848610,5430,5430,5430,5430,0
|
|
20230801,180900,36848610,5430,5430,5430,5430,0
|
|
20230801,180800,36848610,5430,5430,5430,5430,0
|
|
20230801,180700,36848610,5430,5430,5430,5430,0
|
|
20230801,180600,36848610,5430,5430,5430,5430,0
|
|
20230801,180500,36848610,5430,5430,5430,5430,0
|
|
20230801,180400,36848610,5430,5430,5430,5430,0
|
|
20230801,180300,36848610,5430,5430,5430,5430,0
|
|
20230801,180200,36848610,5430,5430,5430,5430,0
|
|
20230801,180100,36848610,5430,5430,5430,5430,0
|
|
20230801,180000,36848610,5430,5430,5430,5430,0
|
|
20230801,175900,36848610,5430,5430,5430,5430,0
|
|
20230801,175800,36848610,5430,5430,5430,5430,0
|
|
20230801,175700,36848610,5430,5430,5430,5430,0
|
|
20230801,175600,36848610,5430,5430,5430,5430,0
|
|
20230801,175500,36848610,5430,5430,5430,5430,0
|
|
20230801,175400,36848610,5430,5430,5430,5430,0
|
|
20230801,175300,36848610,5430,5430,5430,5430,0
|
|
20230801,175200,36848610,5430,5430,5430,5430,0
|
|
20230801,175100,36848610,5430,5430,5430,5430,0
|
|
20230801,175000,36848610,5430,5430,5430,5430,333
|
|
20230801,174900,36848610,5430,5430,5430,5430,0
|
|
20230801,174800,36848610,5430,5430,5430,5430,0
|
|
20230801,174700,36848610,5430,5430,5430,5430,0
|
|
20230801,174600,36848610,5430,5430,5430,5430,0
|
|
20230801,174500,36848610,5430,5430,5430,5430,0
|
|
20230801,174400,36848610,5430,5430,5430,5430,0
|
|
20230801,174300,36848610,5430,5430,5430,5430,0
|
|
20230801,174200,36848610,5430,5430,5430,5430,0
|
|
20230801,174100,36848610,5430,5430,5430,5430,0
|
|
20230801,174000,36848610,5430,5430,5430,5430,0
|
|
20230801,173900,36848610,5430,5430,5430,5430,0
|
|
20230801,173800,36848610,5430,5430,5430,5430,0
|
|
20230801,173700,36848610,5430,5430,5430,5430,0
|
|
20230801,173600,36848610,5430,5430,5430,5430,0
|
|
20230801,173500,36848610,5430,5430,5430,5430,0
|
|
20230801,173400,36848610,5430,5430,5430,5430,0
|
|
20230801,173300,36848610,5430,5430,5430,5430,0
|
|
20230801,173200,36848610,5430,5430,5430,5430,0
|
|
20230801,173100,36848610,5430,5430,5430,5430,0
|
|
20230801,173000,36848610,5430,5430,5430,5430,0
|
|
20230801,172900,36848610,5430,5430,5430,5430,0
|
|
20230801,172800,36848610,5430,5430,5430,5430,0
|
|
20230801,172700,36848610,5430,5430,5430,5430,0
|
|
20230801,172600,36848610,5430,5430,5430,5430,0
|
|
20230801,172500,36848610,5430,5430,5430,5430,0
|
|
20230801,172400,36848610,5430,5430,5430,5430,0
|
|
20230801,172300,36848610,5430,5430,5430,5430,0
|
|
20230801,172200,36848610,5430,5430,5430,5430,0
|
|
20230801,172100,36848610,5430,5430,5430,5430,0
|
|
20230801,172000,36848610,5430,5430,5430,5430,333
|
|
20230801,171900,36848610,5430,5430,5430,5430,0
|
|
20230801,171800,36848610,5430,5430,5430,5430,0
|
|
20230801,171700,36848610,5430,5430,5430,5430,0
|
|
20230801,171600,36848610,5430,5430,5430,5430,0
|
|
20230801,171500,36848610,5430,5430,5430,5430,0
|
|
20230801,171400,36848610,5430,5430,5430,5430,0
|
|
20230801,171300,36848610,5430,5430,5430,5430,0
|
|
20230801,171200,36848610,5430,5430,5430,5430,0
|
|
20230801,171100,36848610,5430,5430,5430,5430,0
|
|
20230801,171000,36848610,5430,5430,5430,5430,0
|
|
20230801,170900,36848610,5430,5430,5430,5430,0
|
|
20230801,170800,36848610,5430,5430,5430,5430,0
|
|
20230801,170700,36848610,5430,5430,5430,5430,0
|
|
20230801,170600,36848610,5430,5430,5430,5430,0
|
|
20230801,170500,36848610,5430,5430,5430,5430,0
|
|
20230801,170400,36848610,5430,5430,5430,5430,0
|
|
20230801,170300,36848610,5430,5430,5430,5430,0
|
|
20230801,170200,36848610,5430,5430,5430,5430,0
|
|
20230801,170100,36848610,5430,5430,5430,5430,0
|
|
20230801,170000,36848610,5430,5430,5430,5430,0
|
|
20230801,165900,36848610,5430,5430,5430,5430,0
|
|
20230801,165800,36848610,5430,5430,5430,5430,0
|
|
20230801,165700,36848610,5430,5430,5430,5430,0
|
|
20230801,165600,36848610,5430,5430,5430,5430,0
|
|
20230801,165500,36848610,5430,5430,5430,5430,0
|
|
20230801,165400,36848610,5430,5430,5430,5430,0
|
|
20230801,165300,36848610,5430,5430,5430,5430,0
|
|
20230801,165200,36848610,5430,5430,5430,5430,0
|
|
20230801,165100,36848610,5430,5430,5430,5430,0
|
|
20230801,165000,36848610,5430,5430,5430,5430,333
|
|
20230801,164900,36848610,5430,5430,5430,5430,0
|
|
20230801,164800,36848610,5430,5430,5430,5430,0
|
|
20230801,164700,36848610,5430,5430,5430,5430,0
|
|
20230801,164600,36848610,5430,5430,5430,5430,0
|
|
20230801,164500,36848610,5430,5430,5430,5430,0
|
|
20230801,164400,36848610,5430,5430,5430,5430,0
|
|
20230801,164300,36848610,5430,5430,5430,5430,0
|
|
20230801,164200,36848610,5430,5430,5430,5430,0
|
|
20230801,164100,36848610,5430,5430,5430,5430,0
|
|
20230801,164000,36848610,5430,5430,5430,5430,0
|
|
20230801,163900,36848610,5430,5430,5430,5430,0
|
|
20230801,163800,36848610,5430,5430,5430,5430,0
|
|
20230801,163700,36848610,5430,5430,5430,5430,0
|
|
20230801,163600,36848610,5430,5430,5430,5430,0
|
|
20230801,163500,36848610,5430,5430,5430,5430,0
|
|
20230801,163400,36848610,5430,5430,5430,5430,0
|
|
20230801,163300,36848610,5430,5430,5430,5430,0
|
|
20230801,163200,36848610,5430,5430,5430,5430,0
|
|
20230801,163100,36848610,5430,5430,5430,5430,0
|
|
20230801,163000,36848610,5430,5430,5430,5430,0
|
|
20230801,162900,36848610,5430,5430,5430,5430,0
|
|
20230801,162800,36848610,5430,5430,5430,5430,0
|
|
20230801,162700,36848610,5430,5430,5430,5430,0
|
|
20230801,162600,36848610,5430,5430,5430,5430,0
|
|
20230801,162500,36848610,5430,5430,5430,5430,0
|
|
20230801,162400,36848610,5430,5430,5430,5430,0
|
|
20230801,162300,36848610,5430,5430,5430,5430,0
|
|
20230801,162200,36848610,5430,5430,5430,5430,0
|
|
20230801,162100,36848610,5430,5430,5430,5430,0
|
|
20230801,162000,36848610,5430,5430,5430,5430,333
|
|
20230801,161900,36848610,5430,5430,5430,5430,0
|
|
20230801,161800,36848610,5430,5430,5430,5430,0
|
|
20230801,161700,36848610,5430,5430,5430,5430,0
|
|
20230801,161600,36848610,5430,5430,5430,5430,0
|
|
20230801,161500,36848610,5430,5430,5430,5430,0
|
|
20230801,161400,36848610,5430,5430,5430,5430,0
|
|
20230801,161300,36848610,5430,5430,5430,5430,0
|
|
20230801,161200,36848610,5430,5430,5430,5430,0
|
|
20230801,161100,36848610,5430,5430,5430,5430,0
|
|
20230801,161000,36848610,5430,5430,5430,5430,0
|
|
20230801,160900,36848610,5430,5430,5430,5430,0
|
|
20230801,160800,36848610,5430,5430,5430,5430,0
|
|
20230801,160700,36848610,5430,5430,5430,5430,0
|
|
20230801,160600,36848610,5430,5430,5430,5430,0
|
|
20230801,160500,36848610,5430,5430,5430,5430,0
|
|
20230801,160400,36848610,5430,5430,5430,5430,0
|
|
20230801,160300,36848610,5430,5430,5430,5430,0
|
|
20230801,160200,36848610,5430,5430,5430,5430,0
|
|
20230801,160100,36848610,5430,5430,5430,5430,0
|
|
20230801,160000,36848610,5430,5430,5430,5430,0
|
|
20230801,155900,36848610,5430,5430,5430,5430,0
|
|
20230801,155800,36848610,5430,5430,5430,5430,0
|
|
20230801,155700,36848610,5430,5430,5430,5430,0
|
|
20230801,155600,36848610,5430,5430,5430,5430,0
|
|
20230801,155500,36848610,5430,5430,5430,5430,0
|
|
20230801,155400,36848610,5430,5430,5430,5430,0
|
|
20230801,155300,36848610,5430,5430,5430,5430,0
|
|
20230801,155200,36848610,5430,5430,5430,5430,0
|
|
20230801,155100,36848610,5430,5430,5430,5430,0
|
|
20230801,155000,36848610,5430,5430,5430,5430,333
|
|
20230801,154900,36848610,5430,5430,5430,5430,0
|
|
20230801,154800,36848610,5430,5430,5430,5430,0
|
|
20230801,154700,36848610,5430,5430,5430,5430,0
|
|
20230801,154600,36848610,5430,5430,5430,5430,0
|
|
20230801,154500,36848610,5430,5430,5430,5430,0
|
|
20230801,154400,36848610,5430,5430,5430,5430,0
|
|
20230801,154300,36848610,5430,5430,5430,5430,0
|
|
20230801,154200,36848610,5430,5430,5430,5430,0
|
|
20230801,154100,36848610,5430,5430,5430,5430,0
|
|
20230801,154000,36848610,5430,5430,5430,5430,0
|
|
20230801,153900,36848610,5430,5430,5430,5430,0
|
|
20230801,153800,36848610,5430,5430,5430,5430,0
|
|
20230801,153700,36848610,5430,5430,5430,5430,0
|
|
20230801,153600,36848610,5430,5430,5430,5430,0
|
|
20230801,153500,36848610,5430,5430,5430,5430,0
|
|
20230801,153400,36848610,5430,5430,5430,5430,0
|
|
20230801,153300,36848610,5430,5430,5430,5430,0
|
|
20230801,153200,36848610,5430,5430,5430,5430,0
|
|
20230801,153100,36848610,5430,5430,5430,5430,0
|
|
20230801,153000,36848610,5430,5430,5430,5430,333
|
|
20230801,152900,35040420,5430,5430,5430,5430,0
|
|
20230801,152800,35040420,5430,5430,5430,5430,0
|
|
20230801,152700,35040420,5430,5430,5430,5430,0
|
|
20230801,152600,35040420,5430,5430,5430,5430,0
|
|
20230801,152500,35040420,5430,5430,5430,5430,0
|
|
20230801,152400,35040420,5430,5430,5430,5430,0
|
|
20230801,152300,35040420,5430,5430,5430,5430,0
|
|
20230801,152200,35040420,5430,5430,5430,5430,0
|
|
20230801,152100,35040420,5430,5430,5430,5430,0
|
|
20230801,152000,35040420,5430,5430,5430,5430,0
|
|
20230801,151900,35040420,5430,5430,5430,5430,0
|
|
20230801,151800,35040420,5430,5430,5430,5430,0
|
|
20230801,151700,35040420,5430,5430,5430,5430,0
|
|
20230801,151600,35040420,5430,5430,5430,5430,0
|
|
20230801,151500,35040420,5430,5420,5430,5420,5
|
|
20230801,151400,35013310,5420,5420,5420,5420,94
|
|
20230801,151300,34503830,5400,5400,5400,5400,0
|
|
20230801,151200,34503830,5400,5400,5400,5400,0
|
|
20230801,151100,34503830,5400,5400,5400,5400,0
|
|
20230801,151000,34503830,5400,5400,5400,5400,0
|
|
20230801,150900,34503830,5400,5400,5400,5400,0
|
|
20230801,150800,34503830,5400,5400,5400,5400,4
|
|
20230801,150700,34482230,5400,5400,5400,5400,0
|
|
20230801,150600,34482230,5400,5400,5400,5400,0
|
|
20230801,150500,34482230,5400,5400,5400,5400,2
|
|
20230801,150400,34471430,5400,5400,5400,5400,0
|
|
20230801,150300,34471430,5400,5400,5400,5400,0
|
|
20230801,150200,34471430,5400,5400,5400,5400,0
|
|
20230801,150100,34471430,5400,5400,5400,5400,0
|
|
20230801,150000,34471430,5400,5400,5400,5400,0
|
|
20230801,145900,34471430,5400,5400,5400,5400,0
|
|
20230801,145800,34471430,5400,5400,5400,5400,0
|
|
20230801,145700,34471430,5400,5400,5400,5400,0
|
|
20230801,145600,34471430,5400,5400,5400,5400,13
|
|
20230801,145500,34401230,5400,5400,5400,5400,0
|
|
20230801,145400,34401230,5400,5400,5400,5400,0
|
|
20230801,145300,34401230,5400,5400,5400,5400,0
|
|
20230801,145200,34401230,5400,5400,5400,5400,0
|
|
20230801,145100,34401230,5400,5400,5400,5400,0
|
|
20230801,145000,34401230,5400,5400,5400,5400,0
|
|
20230801,144900,34401230,5400,5400,5400,5400,0
|
|
20230801,144800,34401230,5400,5400,5400,5400,0
|
|
20230801,144700,34401230,5400,5400,5400,5400,0
|
|
20230801,144600,34401230,5400,5420,5420,5390,1551
|
|
20230801,144500,26020100,5420,5420,5420,5420,0
|
|
20230801,144400,26020100,5420,5420,5420,5420,0
|
|
20230801,144300,26020100,5420,5420,5420,5420,0
|
|
20230801,144200,26020100,5420,5420,5420,5420,0
|
|
20230801,144100,26020100,5420,5420,5420,5420,0
|
|
20230801,144000,26020100,5420,5420,5420,5420,0
|
|
20230801,143900,26020100,5420,5420,5420,5420,0
|
|
20230801,143800,26020100,5420,5420,5420,5420,0
|
|
20230801,143700,26020100,5420,5420,5420,5420,0
|
|
20230801,143600,26020100,5420,5420,5420,5420,0
|
|
20230801,143500,26020100,5420,5420,5420,5420,0
|
|
20230801,143400,26020100,5420,5420,5420,5420,0
|
|
20230801,143300,26020100,5420,5420,5420,5420,0
|
|
20230801,143200,26020100,5420,5420,5420,5420,0
|
|
20230801,143100,26020100,5420,5420,5420,5420,0
|
|
20230801,143000,26020100,5420,5420,5420,5420,0
|
|
20230801,142900,26020100,5420,5420,5420,5420,0
|
|
20230801,142800,26020100,5420,5420,5420,5420,0
|
|
20230801,142700,26020100,5420,5420,5420,5420,0
|
|
20230801,142600,26020100,5420,5420,5420,5420,0
|
|
20230801,142500,26020100,5420,5420,5420,5420,0
|
|
20230801,142400,26020100,5420,5420,5420,5420,0
|
|
20230801,142300,26020100,5420,5420,5420,5420,0
|
|
20230801,142200,26020100,5420,5420,5420,5420,0
|
|
20230801,142100,26020100,5420,5420,5420,5420,0
|
|
20230801,142000,26020100,5420,5420,5420,5420,0
|
|
20230801,141900,26020100,5420,5420,5420,5420,0
|
|
20230801,141800,26020100,5420,5420,5420,5420,0
|
|
20230801,141700,26020100,5420,5420,5420,5420,0
|
|
20230801,141600,26020100,5420,5420,5420,5420,0
|
|
20230801,141500,26020100,5420,5420,5420,5420,0
|
|
20230801,141400,26020100,5420,5420,5420,5420,0
|
|
20230801,141300,26020100,5420,5420,5420,5420,0
|
|
20230801,141200,26020100,5420,5420,5420,5420,0
|
|
20230801,141100,26020100,5420,5420,5420,5420,0
|
|
20230801,141000,26020100,5420,5420,5420,5420,0
|
|
20230801,140900,26020100,5420,5420,5420,5420,0
|
|
20230801,140800,26020100,5420,5420,5420,5420,0
|
|
20230801,140700,26020100,5420,5420,5420,5420,0
|
|
20230801,140600,26020100,5420,5420,5420,5420,0
|
|
20230801,140500,26020100,5420,5420,5420,5420,0
|
|
20230801,140400,26020100,5420,5420,5420,5420,0
|
|
20230801,140300,26020100,5420,5420,5420,5420,0
|
|
20230801,140200,26020100,5420,5420,5420,5420,0
|
|
20230801,140100,26020100,5420,5420,5420,5420,0
|
|
20230801,140000,26020100,5420,5420,5420,5420,0
|
|
20230801,135900,26020100,5420,5420,5420,5420,0
|
|
20230801,135800,26020100,5420,5420,5420,5420,0
|
|
20230801,135700,26020100,5420,5420,5420,5420,0
|
|
20230801,135600,26020100,5420,5420,5420,5420,0
|
|
20230801,135500,26020100,5420,5420,5420,5420,0
|
|
20230801,135400,26020100,5420,5420,5420,5420,0
|
|
20230801,135300,26020100,5420,5420,5420,5420,0
|
|
20230801,135200,26020100,5420,5420,5420,5420,0
|
|
20230801,135100,26020100,5420,5420,5420,5420,0
|
|
20230801,135000,26020100,5420,5420,5420,5420,7
|
|
20230801,134900,25982160,5440,5440,5440,5440,0
|
|
20230801,134800,25982160,5440,5440,5440,5440,0
|
|
20230801,134700,25982160,5440,5440,5440,5440,1
|
|
20230801,134600,25976720,5430,5430,5430,5430,0
|
|
20230801,134500,25976720,5430,5430,5430,5430,0
|
|
20230801,134400,25976720,5430,5430,5430,5430,0
|
|
20230801,134300,25976720,5430,5430,5430,5430,0
|
|
20230801,134200,25976720,5430,5430,5430,5430,87
|
|
20230801,134100,25504310,5440,5440,5440,5440,0
|
|
20230801,134000,25504310,5440,5440,5440,5440,0
|
|
20230801,133900,25504310,5440,5440,5440,5440,0
|
|
20230801,133800,25504310,5440,5440,5440,5440,0
|
|
20230801,133700,25504310,5440,5440,5440,5440,0
|
|
20230801,133600,25504310,5440,5440,5440,5440,0
|
|
20230801,133500,25504310,5440,5440,5440,5440,0
|
|
20230801,133400,25504310,5440,5440,5440,5440,0
|
|
20230801,133300,25504310,5440,5440,5440,5440,0
|
|
20230801,133200,25504310,5440,5440,5440,5440,0
|
|
20230801,133100,25504310,5440,5440,5440,5440,0
|
|
20230801,133000,25504310,5440,5440,5440,5440,0
|
|
20230801,132900,25504310,5440,5440,5440,5440,0
|
|
20230801,132800,25504310,5440,5440,5440,5440,0
|
|
20230801,132700,25504310,5440,5440,5440,5440,0
|
|
20230801,132600,25504310,5440,5440,5440,5440,0
|
|
20230801,132500,25504310,5440,5440,5440,5440,0
|
|
20230801,132400,25504310,5440,5440,5440,5440,0
|
|
20230801,132300,25504310,5440,5440,5440,5440,2
|
|
20230801,132200,25493430,5430,5430,5430,5430,0
|
|
20230801,132100,25493430,5430,5430,5430,5430,0
|
|
20230801,132000,25493430,5430,5430,5430,5430,0
|
|
20230801,131900,25493430,5430,5430,5430,5430,0
|
|
20230801,131800,25493430,5430,5430,5430,5430,0
|
|
20230801,131700,25493430,5430,5430,5430,5430,0
|
|
20230801,131600,25493430,5430,5430,5430,5430,0
|
|
20230801,131500,25493430,5430,5430,5430,5430,0
|
|
20230801,131400,25493430,5430,5430,5430,5430,0
|
|
20230801,131300,25493430,5430,5430,5430,5430,0
|
|
20230801,131200,25493430,5430,5430,5430,5430,0
|
|
20230801,131100,25493430,5430,5430,5430,5430,0
|
|
20230801,131000,25493430,5430,5430,5430,5430,0
|
|
20230801,130900,25493430,5430,5430,5430,5430,0
|
|
20230801,130800,25493430,5430,5430,5430,5430,0
|
|
20230801,130700,25493430,5430,5430,5430,5430,0
|
|
20230801,130600,25493430,5430,5430,5430,5430,0
|
|
20230801,130500,25493430,5430,5430,5430,5430,0
|
|
20230801,130400,25493430,5430,5430,5430,5430,0
|
|
20230801,130300,25493430,5430,5430,5430,5430,0
|
|
20230801,130200,25493430,5430,5430,5430,5430,0
|
|
20230801,130100,25493430,5430,5430,5430,5430,0
|
|
20230801,130000,25493430,5430,5430,5430,5430,0
|
|
20230801,125900,25493430,5430,5430,5430,5430,0
|
|
20230801,125800,25493430,5430,5430,5430,5430,0
|
|
20230801,125700,25493430,5430,5430,5430,5430,0
|
|
20230801,125600,25493430,5430,5430,5430,5430,0
|
|
20230801,125500,25493430,5430,5430,5430,5430,0
|
|
20230801,125400,25493430,5430,5430,5430,5430,0
|
|
20230801,125300,25493430,5430,5430,5430,5430,0
|
|
20230801,125200,25493430,5430,5430,5430,5430,0
|
|
20230801,125100,25493430,5430,5430,5430,5430,0
|
|
20230801,125000,25493430,5430,5430,5430,5430,0
|
|
20230801,124900,25493430,5430,5430,5430,5430,0
|
|
20230801,124800,25493430,5430,5430,5430,5430,0
|
|
20230801,124700,25493430,5430,5430,5430,5430,0
|
|
20230801,124600,25493430,5430,5430,5430,5430,19
|
|
20230801,124500,25390260,5430,5430,5430,5430,0
|
|
20230801,124400,25390260,5430,5430,5430,5430,0
|
|
20230801,124300,25390260,5430,5430,5430,5430,0
|
|
20230801,124200,25390260,5430,5430,5430,5430,0
|
|
20230801,124100,25390260,5430,5430,5430,5430,0
|
|
20230801,124000,25390260,5430,5430,5430,5430,0
|
|
20230801,123900,25390260,5430,5430,5430,5430,0
|
|
20230801,123800,25390260,5430,5430,5430,5430,0
|
|
20230801,123700,25390260,5430,5430,5430,5430,0
|
|
20230801,123600,25390260,5430,5430,5430,5430,1
|
|
20230801,123500,25384830,5440,5440,5440,5440,1
|
|
20230801,123400,25379390,5440,5440,5440,5440,0
|
|
20230801,123300,25379390,5440,5440,5440,5440,0
|
|
20230801,123200,25379390,5440,5440,5440,5440,0
|
|
20230801,123100,25379390,5440,5440,5440,5440,0
|
|
20230801,123000,25379390,5440,5440,5440,5420,1228
|
|
20230801,122900,18710040,5440,5440,5440,5440,5
|
|
20230801,122800,18682840,5430,5430,5430,5430,0
|
|
20230801,122700,18682840,5430,5430,5430,5430,0
|
|
20230801,122600,18682840,5430,5430,5430,5430,0
|
|
20230801,122500,18682840,5430,5430,5430,5430,0
|
|
20230801,122400,18682840,5430,5430,5430,5430,0
|
|
20230801,122300,18682840,5430,5430,5430,5430,0
|
|
20230801,122200,18682840,5430,5430,5430,5430,0
|
|
20230801,122100,18682840,5430,5430,5430,5430,0
|
|
20230801,122000,18682840,5430,5430,5430,5430,0
|
|
20230801,121900,18682840,5430,5430,5430,5430,0
|
|
20230801,121800,18682840,5430,5430,5430,5430,0
|
|
20230801,121700,18682840,5430,5430,5430,5430,0
|
|
20230801,121600,18682840,5430,5430,5430,5430,0
|
|
20230801,121500,18682840,5430,5430,5430,5430,0
|
|
20230801,121400,18682840,5430,5430,5430,5430,0
|
|
20230801,121300,18682840,5430,5430,5430,5430,0
|
|
20230801,121200,18682840,5430,5430,5430,5430,0
|
|
20230801,121100,18682840,5430,5430,5430,5430,0
|
|
20230801,121000,18682840,5430,5430,5430,5430,0
|
|
20230801,120900,18682840,5430,5430,5430,5430,0
|
|
20230801,120800,18682840,5430,5430,5430,5430,0
|
|
20230801,120700,18682840,5430,5430,5430,5430,0
|
|
20230801,120600,18682840,5430,5430,5430,5430,0
|
|
20230801,120500,18682840,5430,5430,5430,5430,0
|
|
20230801,120400,18682840,5430,5430,5430,5430,0
|
|
20230801,120300,18682840,5430,5430,5430,5430,0
|
|
20230801,120200,18682840,5430,5430,5430,5430,0
|
|
20230801,120100,18682840,5430,5430,5430,5430,0
|
|
20230801,120000,18682840,5430,5430,5430,5430,0
|
|
20230801,115900,18682840,5430,5430,5430,5430,0
|
|
20230801,115800,18682840,5430,5430,5430,5430,0
|
|
20230801,115700,18682840,5430,5430,5430,5430,25
|
|
20230801,115600,18547090,5430,5430,5430,5430,2
|
|
20230801,115500,18536230,5450,5450,5450,5450,0
|
|
20230801,115400,18536230,5450,5450,5450,5450,0
|
|
20230801,115300,18536230,5450,5450,5450,5450,0
|
|
20230801,115200,18536230,5450,5450,5450,5450,18
|
|
20230801,115100,18438130,5430,5450,5450,5430,900
|
|
20230801,115000,13546890,5450,5450,5450,5450,0
|
|
20230801,114900,13546890,5450,5450,5450,5450,0
|
|
20230801,114800,13546890,5450,5450,5450,5450,0
|
|
20230801,114700,13546890,5450,5450,5450,5450,0
|
|
20230801,114600,13546890,5450,5450,5450,5450,0
|
|
20230801,114500,13546890,5450,5450,5450,5450,0
|
|
20230801,114400,13546890,5450,5450,5450,5450,0
|
|
20230801,114300,13546890,5450,5450,5450,5450,0
|
|
20230801,114200,13546890,5450,5450,5450,5450,0
|
|
20230801,114100,13546890,5450,5450,5450,5450,0
|
|
20230801,114000,13546890,5450,5450,5450,5450,0
|
|
20230801,113900,13546890,5450,5450,5450,5450,0
|
|
20230801,113800,13546890,5450,5450,5450,5450,0
|
|
20230801,113700,13546890,5450,5450,5450,5450,0
|
|
20230801,113600,13546890,5450,5450,5450,5450,0
|
|
20230801,113500,13546890,5450,5450,5450,5450,3
|
|
20230801,113400,13530540,5440,5440,5440,5440,0
|
|
20230801,113300,13530540,5440,5450,5450,5440,105
|
|
20230801,113200,12959330,5450,5450,5450,5450,0
|
|
20230801,113100,12959330,5450,5450,5450,5450,0
|
|
20230801,113000,12959330,5450,5450,5450,5450,0
|
|
20230801,112900,12959330,5450,5450,5450,5450,0
|
|
20230801,112800,12959330,5450,5450,5450,5450,221
|
|
20230801,112700,11754880,5450,5460,5460,5450,6
|
|
20230801,112600,11722130,5460,5460,5460,5460,0
|
|
20230801,112500,11722130,5460,5460,5460,5460,0
|
|
20230801,112400,11722130,5460,5460,5460,5460,3
|
|
20230801,112300,11705750,5460,5460,5460,5460,0
|
|
20230801,112200,11705750,5460,5460,5460,5460,4
|
|
20230801,112100,11683910,5480,5480,5480,5480,0
|
|
20230801,112000,11683910,5480,5480,5480,5480,0
|
|
20230801,111900,11683910,5480,5480,5480,5480,0
|
|
20230801,111800,11683910,5480,5480,5480,5480,0
|
|
20230801,111700,11683910,5480,5480,5480,5480,0
|
|
20230801,111600,11683910,5480,5480,5480,5480,0
|
|
20230801,111500,11683910,5480,5480,5480,5480,1
|
|
20230801,111400,11678430,5480,5480,5480,5480,1
|
|
20230801,111300,11672950,5460,5460,5460,5460,0
|
|
20230801,111200,11672950,5460,5460,5460,5460,0
|
|
20230801,111100,11672950,5460,5460,5460,5460,0
|
|
20230801,111000,11672950,5460,5460,5460,5460,0
|
|
20230801,110900,11672950,5460,5460,5460,5460,0
|
|
20230801,110800,11672950,5460,5480,5480,5460,310
|
|
20230801,110700,9978770,5490,5490,5490,5490,0
|
|
20230801,110600,9978770,5490,5490,5490,5490,0
|
|
20230801,110500,9978770,5490,5490,5490,5490,0
|
|
20230801,110400,9978770,5490,5490,5490,5490,0
|
|
20230801,110300,9978770,5490,5490,5490,5490,7
|
|
20230801,110200,9940340,5500,5500,5500,5500,0
|
|
20230801,110100,9940340,5500,5500,5500,5500,0
|
|
20230801,110000,9940340,5500,5500,5500,5500,0
|
|
20230801,105900,9940340,5500,5500,5500,5500,0
|
|
20230801,105800,9940340,5500,5500,5500,5500,0
|
|
20230801,105700,9940340,5500,5500,5500,5500,0
|
|
20230801,105600,9940340,5500,5500,5500,5500,0
|
|
20230801,105500,9940340,5500,5500,5500,5500,0
|
|
20230801,105400,9940340,5500,5500,5500,5500,35
|
|
20230801,105300,9747840,5510,5510,5510,5510,0
|
|
20230801,105200,9747840,5510,5510,5510,5510,0
|
|
20230801,105100,9747840,5510,5510,5510,5510,0
|
|
20230801,105000,9747840,5510,5510,5510,5510,0
|
|
20230801,104900,9747840,5510,5510,5510,5510,0
|
|
20230801,104800,9747840,5510,5510,5510,5510,0
|
|
20230801,104700,9747840,5510,5490,5510,5490,141
|
|
20230801,104600,8972520,5480,5480,5480,5480,0
|
|
20230801,104500,8972520,5480,5480,5480,5480,0
|
|
20230801,104400,8972520,5480,5480,5480,5480,0
|
|
20230801,104300,8972520,5480,5480,5480,5480,0
|
|
20230801,104200,8972520,5480,5480,5480,5480,0
|
|
20230801,104100,8972520,5480,5480,5480,5480,0
|
|
20230801,104000,8972520,5480,5480,5480,5480,0
|
|
20230801,103900,8972520,5480,5480,5480,5480,0
|
|
20230801,103800,8972520,5480,5480,5480,5480,0
|
|
20230801,103700,8972520,5480,5480,5480,5480,0
|
|
20230801,103600,8972520,5480,5480,5480,5480,0
|
|
20230801,103500,8972520,5480,5480,5480,5480,0
|
|
20230801,103400,8972520,5480,5480,5480,5480,0
|
|
20230801,103300,8972520,5480,5480,5480,5480,0
|
|
20230801,103200,8972520,5480,5480,5480,5480,0
|
|
20230801,103100,8972520,5480,5480,5480,5480,0
|
|
20230801,103000,8972520,5480,5480,5480,5480,0
|
|
20230801,102900,8972520,5480,5480,5480,5480,0
|
|
20230801,102800,8972520,5480,5480,5480,5480,0
|
|
20230801,102700,8972520,5480,5480,5480,5480,0
|
|
20230801,102600,8972520,5480,5480,5480,5480,0
|
|
20230801,102500,8972520,5480,5480,5480,5480,0
|
|
20230801,102400,8972520,5480,5480,5480,5480,0
|
|
20230801,102300,8972520,5480,5480,5480,5480,0
|
|
20230801,102200,8972520,5480,5480,5480,5480,0
|
|
20230801,102100,8972520,5480,5480,5480,5480,0
|
|
20230801,102000,8972520,5480,5480,5480,5480,0
|
|
20230801,101900,8972520,5480,5480,5480,5480,0
|
|
20230801,101800,8972520,5480,5480,5480,5480,0
|
|
20230801,101700,8972520,5480,5480,5480,5480,0
|
|
20230801,101600,8972520,5480,5480,5480,5480,0
|
|
20230801,101500,8972520,5480,5480,5480,5480,0
|
|
20230801,101400,8972520,5480,5480,5480,5480,0
|
|
20230801,101300,8972520,5480,5480,5480,5480,0
|
|
20230801,101200,8972520,5480,5480,5480,5480,0
|
|
20230801,101100,8972520,5480,5480,5480,5480,0
|
|
20230801,101000,8972520,5480,5480,5480,5480,0
|
|
20230801,100900,8972520,5480,5480,5480,5480,0
|
|
20230801,100800,8972520,5480,5480,5480,5480,0
|
|
20230801,100700,8972520,5480,5480,5480,5480,0
|
|
20230801,100600,8972520,5480,5480,5480,5480,0
|
|
20230801,100500,8972520,5480,5480,5480,5480,0
|
|
20230801,100400,8972520,5480,5480,5480,5480,0
|
|
20230801,100300,8972520,5480,5480,5480,5480,0
|
|
20230801,100200,8972520,5480,5480,5480,5480,0
|
|
20230801,100100,8972520,5480,5480,5480,5480,0
|
|
20230801,100000,8972520,5480,5480,5480,5480,0
|
|
20230801,095900,8972520,5480,5480,5480,5480,1
|
|
20230801,095800,8967040,5480,5480,5480,5480,0
|
|
20230801,095700,8967040,5480,5480,5480,5480,0
|
|
20230801,095600,8967040,5480,5480,5480,5480,0
|
|
20230801,095500,8967040,5480,5480,5480,5480,0
|
|
20230801,095400,8967040,5480,5480,5480,5480,0
|
|
20230801,095300,8967040,5480,5480,5480,5480,0
|
|
20230801,095200,8967040,5480,5480,5480,5480,0
|
|
20230801,095100,8967040,5480,5480,5480,5480,0
|
|
20230801,095000,8967040,5480,5480,5480,5480,0
|
|
20230801,094900,8967040,5480,5480,5480,5480,0
|
|
20230801,094800,8967040,5480,5480,5480,5480,0
|
|
20230801,094700,8967040,5480,5480,5480,5480,0
|
|
20230801,094600,8967040,5480,5480,5480,5480,0
|
|
20230801,094500,8967040,5480,5480,5480,5480,0
|
|
20230801,094400,8967040,5480,5480,5480,5480,0
|
|
20230801,094300,8967040,5480,5480,5480,5480,0
|
|
20230801,094200,8967040,5480,5480,5480,5480,1
|
|
20230801,094100,8961560,5500,5500,5500,5500,0
|
|
20230801,094000,8961560,5500,5480,5500,5480,14
|
|
20230801,093900,8884700,5480,5480,5480,5480,2
|
|
20230801,093800,8873740,5480,5480,5480,5480,0
|
|
20230801,093700,8873740,5480,5480,5480,5480,0
|
|
20230801,093600,8873740,5480,5480,5480,5480,0
|
|
20230801,093500,8873740,5480,5480,5480,5480,0
|
|
20230801,093400,8873740,5480,5480,5480,5480,0
|
|
20230801,093300,8873740,5480,5480,5480,5480,0
|
|
20230801,093200,8873740,5480,5480,5480,5480,1
|
|
20230801,093100,8868260,5440,5440,5440,5440,0
|
|
20230801,093000,8868260,5440,5460,5460,5440,258
|
|
20230801,092900,7463880,5470,5470,5470,5470,0
|
|
20230801,092800,7463880,5470,5470,5470,5470,0
|
|
20230801,092700,7463880,5470,5470,5470,5470,0
|
|
20230801,092600,7463880,5470,5470,5470,5470,0
|
|
20230801,092500,7463880,5470,5470,5470,5470,5
|
|
20230801,092400,7436530,5470,5460,5470,5460,162
|
|
20230801,092300,6551980,5440,5460,5460,5440,183
|
|
20230801,092200,5556420,5460,5460,5460,5460,6
|
|
20230801,092100,5523660,5460,5460,5460,5460,7
|
|
20230801,092000,5485440,5460,5460,5460,5460,6
|
|
20230801,091900,5452680,5460,5480,5480,5450,393
|
|
20230801,091800,3309960,5480,5480,5480,5480,0
|
|
20230801,091700,3309960,5480,5470,5480,5470,426
|
|
20230801,091600,979480,5470,5470,5470,5470,0
|
|
20230801,091500,979480,5470,5470,5470,5470,0
|
|
20230801,091400,979480,5470,5470,5470,5470,1
|
|
20230801,091300,974010,5480,5480,5480,5480,0
|
|
20230801,091200,974010,5480,5480,5480,5480,0
|
|
20230801,091100,974010,5480,5480,5480,5480,0
|
|
20230801,091000,974010,5480,5480,5480,5330,178
|
|
20230801,090900,10960,5480,5480,5480,5480,0
|
|
20230801,090800,10960,5480,5480,5480,5480,0
|
|
20230801,090700,10960,5480,5480,5480,5480,0
|
|
20230801,090600,10960,5480,5480,5480,5480,0
|
|
20230801,090500,10960,5480,5480,5480,5480,0
|
|
20230801,090400,10960,5480,5480,5480,5480,0
|
|
20230801,090300,10960,5480,5480,5480,5480,0
|
|
20230801,090200,10960,5480,5480,5480,5480,2
|
|
20230801,090100,0,5480,5480,5480,5480,0
|
|
20230801,090000,0,5480,5480,5480,5480,0
|