593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,13794080,5480,5480,5480,5480,445
|
|
20230802,184900,13794080,5480,5480,5480,5480,0
|
|
20230802,184800,13794080,5480,5480,5480,5480,0
|
|
20230802,184700,13794080,5480,5480,5480,5480,0
|
|
20230802,184600,13794080,5480,5480,5480,5480,0
|
|
20230802,184500,13794080,5480,5480,5480,5480,0
|
|
20230802,184400,13794080,5480,5480,5480,5480,0
|
|
20230802,184300,13794080,5480,5480,5480,5480,0
|
|
20230802,184200,13794080,5480,5480,5480,5480,0
|
|
20230802,184100,13794080,5480,5480,5480,5480,0
|
|
20230802,184000,13794080,5480,5480,5480,5480,0
|
|
20230802,183900,13794080,5480,5480,5480,5480,0
|
|
20230802,183800,13794080,5480,5480,5480,5480,0
|
|
20230802,183700,13794080,5480,5480,5480,5480,0
|
|
20230802,183600,13794080,5480,5480,5480,5480,0
|
|
20230802,183500,13794080,5480,5480,5480,5480,0
|
|
20230802,183400,13794080,5480,5480,5480,5480,0
|
|
20230802,183300,13794080,5480,5480,5480,5480,0
|
|
20230802,183200,13794080,5480,5480,5480,5480,0
|
|
20230802,183100,13794080,5480,5480,5480,5480,0
|
|
20230802,183000,13794080,5480,5480,5480,5480,0
|
|
20230802,182900,13794080,5480,5480,5480,5480,0
|
|
20230802,182800,13794080,5480,5480,5480,5480,0
|
|
20230802,182700,13794080,5480,5480,5480,5480,0
|
|
20230802,182600,13794080,5480,5480,5480,5480,0
|
|
20230802,182500,13794080,5480,5480,5480,5480,0
|
|
20230802,182400,13794080,5480,5480,5480,5480,0
|
|
20230802,182300,13794080,5480,5480,5480,5480,0
|
|
20230802,182200,13794080,5480,5480,5480,5480,0
|
|
20230802,182100,13794080,5480,5480,5480,5480,0
|
|
20230802,182000,13794080,5480,5480,5480,5480,445
|
|
20230802,181900,13794080,5480,5480,5480,5480,0
|
|
20230802,181800,13794080,5480,5480,5480,5480,0
|
|
20230802,181700,13794080,5480,5480,5480,5480,0
|
|
20230802,181600,13794080,5480,5480,5480,5480,0
|
|
20230802,181500,13794080,5480,5480,5480,5480,0
|
|
20230802,181400,13794080,5480,5480,5480,5480,0
|
|
20230802,181300,13794080,5480,5480,5480,5480,0
|
|
20230802,181200,13794080,5480,5480,5480,5480,0
|
|
20230802,181100,13794080,5480,5480,5480,5480,0
|
|
20230802,181000,13794080,5480,5480,5480,5480,0
|
|
20230802,180900,13794080,5480,5480,5480,5480,0
|
|
20230802,180800,13794080,5480,5480,5480,5480,0
|
|
20230802,180700,13794080,5480,5480,5480,5480,0
|
|
20230802,180600,13794080,5480,5480,5480,5480,0
|
|
20230802,180500,13794080,5480,5480,5480,5480,0
|
|
20230802,180400,13794080,5480,5480,5480,5480,0
|
|
20230802,180300,13794080,5480,5480,5480,5480,0
|
|
20230802,180200,13794080,5480,5480,5480,5480,0
|
|
20230802,180100,13794080,5480,5480,5480,5480,0
|
|
20230802,180000,13794080,5480,5480,5480,5480,0
|
|
20230802,175900,13794080,5480,5480,5480,5480,0
|
|
20230802,175800,13794080,5480,5480,5480,5480,0
|
|
20230802,175700,13794080,5480,5480,5480,5480,0
|
|
20230802,175600,13794080,5480,5480,5480,5480,0
|
|
20230802,175500,13794080,5480,5480,5480,5480,0
|
|
20230802,175400,13794080,5480,5480,5480,5480,0
|
|
20230802,175300,13794080,5480,5480,5480,5480,0
|
|
20230802,175200,13794080,5480,5480,5480,5480,0
|
|
20230802,175100,13794080,5480,5480,5480,5480,0
|
|
20230802,175000,13794080,5480,5480,5480,5480,445
|
|
20230802,174900,13794080,5480,5480,5480,5480,0
|
|
20230802,174800,13794080,5480,5480,5480,5480,0
|
|
20230802,174700,13794080,5480,5480,5480,5480,0
|
|
20230802,174600,13794080,5480,5480,5480,5480,0
|
|
20230802,174500,13794080,5480,5480,5480,5480,0
|
|
20230802,174400,13794080,5480,5480,5480,5480,0
|
|
20230802,174300,13794080,5480,5480,5480,5480,0
|
|
20230802,174200,13794080,5480,5480,5480,5480,0
|
|
20230802,174100,13794080,5480,5480,5480,5480,0
|
|
20230802,174000,13794080,5480,5480,5480,5480,0
|
|
20230802,173900,13794080,5480,5480,5480,5480,0
|
|
20230802,173800,13794080,5480,5480,5480,5480,0
|
|
20230802,173700,13794080,5480,5480,5480,5480,0
|
|
20230802,173600,13794080,5480,5480,5480,5480,0
|
|
20230802,173500,13794080,5480,5480,5480,5480,0
|
|
20230802,173400,13794080,5480,5480,5480,5480,0
|
|
20230802,173300,13794080,5480,5480,5480,5480,0
|
|
20230802,173200,13794080,5480,5480,5480,5480,0
|
|
20230802,173100,13794080,5480,5480,5480,5480,0
|
|
20230802,173000,13794080,5480,5480,5480,5480,0
|
|
20230802,172900,13794080,5480,5480,5480,5480,0
|
|
20230802,172800,13794080,5480,5480,5480,5480,0
|
|
20230802,172700,13794080,5480,5480,5480,5480,0
|
|
20230802,172600,13794080,5480,5480,5480,5480,0
|
|
20230802,172500,13794080,5480,5480,5480,5480,0
|
|
20230802,172400,13794080,5480,5480,5480,5480,0
|
|
20230802,172300,13794080,5480,5480,5480,5480,0
|
|
20230802,172200,13794080,5480,5480,5480,5480,0
|
|
20230802,172100,13794080,5480,5480,5480,5480,0
|
|
20230802,172000,13794080,5480,5480,5480,5480,445
|
|
20230802,171900,13794080,5480,5480,5480,5480,0
|
|
20230802,171800,13794080,5480,5480,5480,5480,0
|
|
20230802,171700,13794080,5480,5480,5480,5480,0
|
|
20230802,171600,13794080,5480,5480,5480,5480,0
|
|
20230802,171500,13794080,5480,5480,5480,5480,0
|
|
20230802,171400,13794080,5480,5480,5480,5480,0
|
|
20230802,171300,13794080,5480,5480,5480,5480,0
|
|
20230802,171200,13794080,5480,5480,5480,5480,0
|
|
20230802,171100,13794080,5480,5480,5480,5480,0
|
|
20230802,171000,13794080,5480,5480,5480,5480,0
|
|
20230802,170900,13794080,5480,5480,5480,5480,0
|
|
20230802,170800,13794080,5480,5480,5480,5480,0
|
|
20230802,170700,13794080,5480,5480,5480,5480,0
|
|
20230802,170600,13794080,5480,5480,5480,5480,0
|
|
20230802,170500,13794080,5480,5480,5480,5480,0
|
|
20230802,170400,13794080,5480,5480,5480,5480,0
|
|
20230802,170300,13794080,5480,5480,5480,5480,0
|
|
20230802,170200,13794080,5480,5480,5480,5480,0
|
|
20230802,170100,13794080,5480,5480,5480,5480,0
|
|
20230802,170000,13794080,5480,5480,5480,5480,0
|
|
20230802,165900,13794080,5480,5480,5480,5480,0
|
|
20230802,165800,13794080,5480,5480,5480,5480,0
|
|
20230802,165700,13794080,5480,5480,5480,5480,0
|
|
20230802,165600,13794080,5480,5480,5480,5480,0
|
|
20230802,165500,13794080,5480,5480,5480,5480,0
|
|
20230802,165400,13794080,5480,5480,5480,5480,0
|
|
20230802,165300,13794080,5480,5480,5480,5480,0
|
|
20230802,165200,13794080,5480,5480,5480,5480,0
|
|
20230802,165100,13794080,5480,5480,5480,5480,0
|
|
20230802,165000,13794080,5480,5480,5480,5480,445
|
|
20230802,164900,13794080,5480,5480,5480,5480,0
|
|
20230802,164800,13794080,5480,5480,5480,5480,0
|
|
20230802,164700,13794080,5480,5480,5480,5480,0
|
|
20230802,164600,13794080,5480,5480,5480,5480,0
|
|
20230802,164500,13794080,5480,5480,5480,5480,0
|
|
20230802,164400,13794080,5480,5480,5480,5480,0
|
|
20230802,164300,13794080,5480,5480,5480,5480,0
|
|
20230802,164200,13794080,5480,5480,5480,5480,0
|
|
20230802,164100,13794080,5480,5480,5480,5480,0
|
|
20230802,164000,13794080,5480,5480,5480,5480,0
|
|
20230802,163900,13794080,5480,5480,5480,5480,0
|
|
20230802,163800,13794080,5480,5480,5480,5480,0
|
|
20230802,163700,13794080,5480,5480,5480,5480,0
|
|
20230802,163600,13794080,5480,5480,5480,5480,0
|
|
20230802,163500,13794080,5480,5480,5480,5480,0
|
|
20230802,163400,13794080,5480,5480,5480,5480,0
|
|
20230802,163300,13794080,5480,5480,5480,5480,0
|
|
20230802,163200,13794080,5480,5480,5480,5480,0
|
|
20230802,163100,13794080,5480,5480,5480,5480,0
|
|
20230802,163000,13794080,5480,5480,5480,5480,0
|
|
20230802,162900,13794080,5480,5480,5480,5480,0
|
|
20230802,162800,13794080,5480,5480,5480,5480,0
|
|
20230802,162700,13794080,5480,5480,5480,5480,0
|
|
20230802,162600,13794080,5480,5480,5480,5480,0
|
|
20230802,162500,13794080,5480,5480,5480,5480,0
|
|
20230802,162400,13794080,5480,5480,5480,5480,0
|
|
20230802,162300,13794080,5480,5480,5480,5480,0
|
|
20230802,162200,13794080,5480,5480,5480,5480,0
|
|
20230802,162100,13794080,5480,5480,5480,5480,0
|
|
20230802,162000,13794080,5480,5480,5480,5480,445
|
|
20230802,161900,13794080,5480,5480,5480,5480,0
|
|
20230802,161800,13794080,5480,5480,5480,5480,0
|
|
20230802,161700,13794080,5480,5480,5480,5480,0
|
|
20230802,161600,13794080,5480,5480,5480,5480,0
|
|
20230802,161500,13794080,5480,5480,5480,5480,0
|
|
20230802,161400,13794080,5480,5480,5480,5480,0
|
|
20230802,161300,13794080,5480,5480,5480,5480,0
|
|
20230802,161200,13794080,5480,5480,5480,5480,0
|
|
20230802,161100,13794080,5480,5480,5480,5480,0
|
|
20230802,161000,13794080,5480,5480,5480,5480,0
|
|
20230802,160900,13794080,5480,5480,5480,5480,0
|
|
20230802,160800,13794080,5480,5480,5480,5480,0
|
|
20230802,160700,13794080,5480,5480,5480,5480,0
|
|
20230802,160600,13794080,5480,5480,5480,5480,0
|
|
20230802,160500,13794080,5480,5480,5480,5480,0
|
|
20230802,160400,13794080,5480,5480,5480,5480,0
|
|
20230802,160300,13794080,5480,5480,5480,5480,0
|
|
20230802,160200,13794080,5480,5480,5480,5480,0
|
|
20230802,160100,13794080,5480,5480,5480,5480,0
|
|
20230802,160000,13794080,5480,5480,5480,5480,0
|
|
20230802,155900,13794080,5480,5480,5480,5480,0
|
|
20230802,155800,13794080,5480,5480,5480,5480,0
|
|
20230802,155700,13794080,5480,5480,5480,5480,0
|
|
20230802,155600,13794080,5480,5480,5480,5480,0
|
|
20230802,155500,13794080,5480,5480,5480,5480,0
|
|
20230802,155400,13794080,5480,5480,5480,5480,0
|
|
20230802,155300,13794080,5480,5480,5480,5480,0
|
|
20230802,155200,13794080,5480,5480,5480,5480,0
|
|
20230802,155100,13794080,5480,5480,5480,5480,0
|
|
20230802,155000,13794080,5480,5480,5480,5480,445
|
|
20230802,154900,13794080,5480,5480,5480,5480,0
|
|
20230802,154800,13794080,5480,5480,5480,5480,0
|
|
20230802,154700,13794080,5480,5480,5480,5480,0
|
|
20230802,154600,13794080,5480,5480,5480,5480,0
|
|
20230802,154500,13794080,5480,5480,5480,5480,0
|
|
20230802,154400,13794080,5480,5480,5480,5480,0
|
|
20230802,154300,13794080,5480,5480,5480,5480,0
|
|
20230802,154200,13794080,5480,5480,5480,5480,0
|
|
20230802,154100,13794080,5480,5480,5480,5480,0
|
|
20230802,154000,13794080,5480,5480,5480,5480,0
|
|
20230802,153900,13794080,5480,5480,5480,5480,0
|
|
20230802,153800,13794080,5480,5480,5480,5480,0
|
|
20230802,153700,13794080,5480,5480,5480,5480,0
|
|
20230802,153600,13794080,5480,5480,5480,5480,0
|
|
20230802,153500,13794080,5480,5480,5480,5480,0
|
|
20230802,153400,13794080,5480,5480,5480,5480,0
|
|
20230802,153300,13794080,5480,5480,5480,5480,0
|
|
20230802,153200,13794080,5480,5480,5480,5480,0
|
|
20230802,153100,13794080,5480,5480,5480,5480,0
|
|
20230802,153000,13794080,5480,5480,5480,5480,445
|
|
20230802,152900,11355480,5460,5460,5460,5460,0
|
|
20230802,152800,11355480,5460,5460,5460,5460,0
|
|
20230802,152700,11355480,5460,5460,5460,5460,0
|
|
20230802,152600,11355480,5460,5460,5460,5460,0
|
|
20230802,152500,11355480,5460,5460,5460,5460,0
|
|
20230802,152400,11355480,5460,5460,5460,5460,0
|
|
20230802,152300,11355480,5460,5460,5460,5460,0
|
|
20230802,152200,11355480,5460,5460,5460,5460,0
|
|
20230802,152100,11355480,5460,5460,5460,5460,0
|
|
20230802,152000,11355480,5460,5460,5460,5460,0
|
|
20230802,151900,11355480,5460,5460,5460,5460,0
|
|
20230802,151800,11355480,5460,5460,5460,5460,0
|
|
20230802,151700,11355480,5460,5460,5460,5460,108
|
|
20230802,151600,10765800,5460,5460,5460,5460,0
|
|
20230802,151500,10765800,5460,5460,5460,5460,1
|
|
20230802,151400,10760340,5460,5460,5460,5460,0
|
|
20230802,151300,10760340,5460,5460,5460,5460,0
|
|
20230802,151200,10760340,5460,5460,5460,5460,0
|
|
20230802,151100,10760340,5460,5460,5460,5460,0
|
|
20230802,151000,10760340,5460,5460,5460,5460,0
|
|
20230802,150900,10760340,5460,5460,5460,5460,0
|
|
20230802,150800,10760340,5460,5460,5460,5460,0
|
|
20230802,150700,10760340,5460,5460,5460,5460,2
|
|
20230802,150600,10749420,5420,5420,5420,5420,0
|
|
20230802,150500,10749420,5420,5420,5420,5420,0
|
|
20230802,150400,10749420,5420,5420,5420,5420,0
|
|
20230802,150300,10749420,5420,5420,5420,5420,0
|
|
20230802,150200,10749420,5420,5420,5420,5420,0
|
|
20230802,150100,10749420,5420,5420,5420,5420,0
|
|
20230802,150000,10749420,5420,5420,5420,5420,0
|
|
20230802,145900,10749420,5420,5420,5420,5420,0
|
|
20230802,145800,10749420,5420,5420,5420,5420,1
|
|
20230802,145700,10744000,5460,5460,5460,5460,0
|
|
20230802,145600,10744000,5460,5460,5460,5460,0
|
|
20230802,145500,10744000,5460,5460,5460,5460,0
|
|
20230802,145400,10744000,5460,5460,5460,5460,0
|
|
20230802,145300,10744000,5460,5460,5460,5460,0
|
|
20230802,145200,10744000,5460,5460,5460,5460,0
|
|
20230802,145100,10744000,5460,5460,5460,5460,0
|
|
20230802,145000,10744000,5460,5460,5460,5460,0
|
|
20230802,144900,10744000,5460,5460,5460,5460,0
|
|
20230802,144800,10744000,5460,5460,5460,5460,0
|
|
20230802,144700,10744000,5460,5460,5460,5460,2
|
|
20230802,144600,10733080,5460,5460,5460,5460,0
|
|
20230802,144500,10733080,5460,5400,5460,5400,8
|
|
20230802,144400,10689820,5390,5390,5390,5390,0
|
|
20230802,144300,10689820,5390,5390,5390,5390,0
|
|
20230802,144200,10689820,5390,5390,5390,5390,0
|
|
20230802,144100,10689820,5390,5390,5390,5390,0
|
|
20230802,144000,10689820,5390,5390,5390,5390,0
|
|
20230802,143900,10689820,5390,5390,5390,5390,0
|
|
20230802,143800,10689820,5390,5390,5390,5390,0
|
|
20230802,143700,10689820,5390,5390,5390,5390,0
|
|
20230802,143600,10689820,5390,5390,5390,5390,0
|
|
20230802,143500,10689820,5390,5390,5390,5390,0
|
|
20230802,143400,10689820,5390,5390,5390,5390,0
|
|
20230802,143300,10689820,5390,5390,5390,5390,0
|
|
20230802,143200,10689820,5390,5390,5390,5390,0
|
|
20230802,143100,10689820,5390,5390,5390,5390,0
|
|
20230802,143000,10689820,5390,5390,5390,5390,0
|
|
20230802,142900,10689820,5390,5390,5390,5390,0
|
|
20230802,142800,10689820,5390,5390,5390,5390,0
|
|
20230802,142700,10689820,5390,5390,5390,5390,0
|
|
20230802,142600,10689820,5390,5390,5390,5390,0
|
|
20230802,142500,10689820,5390,5390,5390,5390,0
|
|
20230802,142400,10689820,5390,5390,5390,5390,0
|
|
20230802,142300,10689820,5390,5390,5390,5390,0
|
|
20230802,142200,10689820,5390,5390,5390,5390,0
|
|
20230802,142100,10689820,5390,5390,5390,5390,0
|
|
20230802,142000,10689820,5390,5390,5390,5390,0
|
|
20230802,141900,10689820,5390,5390,5390,5390,0
|
|
20230802,141800,10689820,5390,5390,5390,5390,0
|
|
20230802,141700,10689820,5390,5390,5390,5390,0
|
|
20230802,141600,10689820,5390,5390,5390,5390,0
|
|
20230802,141500,10689820,5390,5390,5390,5390,0
|
|
20230802,141400,10689820,5390,5390,5390,5390,0
|
|
20230802,141300,10689820,5390,5390,5390,5390,0
|
|
20230802,141200,10689820,5390,5390,5390,5390,0
|
|
20230802,141100,10689820,5390,5390,5390,5390,0
|
|
20230802,141000,10689820,5390,5390,5390,5390,0
|
|
20230802,140900,10689820,5390,5390,5390,5390,0
|
|
20230802,140800,10689820,5390,5390,5390,5390,0
|
|
20230802,140700,10689820,5390,5390,5390,5390,0
|
|
20230802,140600,10689820,5390,5390,5390,5390,0
|
|
20230802,140500,10689820,5390,5390,5390,5390,0
|
|
20230802,140400,10689820,5390,5390,5390,5390,0
|
|
20230802,140300,10689820,5390,5390,5390,5390,0
|
|
20230802,140200,10689820,5390,5390,5390,5390,0
|
|
20230802,140100,10689820,5390,5390,5390,5390,0
|
|
20230802,140000,10689820,5390,5390,5390,5390,0
|
|
20230802,135900,10689820,5390,5390,5390,5390,0
|
|
20230802,135800,10689820,5390,5390,5390,5390,0
|
|
20230802,135700,10689820,5390,5390,5390,5390,0
|
|
20230802,135600,10689820,5390,5400,5400,5390,69
|
|
20230802,135500,10317850,5400,5400,5400,5400,4
|
|
20230802,135400,10296250,5410,5390,5410,5390,214
|
|
20230802,135300,9142560,5380,5380,5380,5380,0
|
|
20230802,135200,9142560,5380,5380,5380,5380,0
|
|
20230802,135100,9142560,5380,5380,5380,5380,0
|
|
20230802,135000,9142560,5380,5380,5380,5380,0
|
|
20230802,134900,9142560,5380,5380,5380,5380,0
|
|
20230802,134800,9142560,5380,5380,5380,5380,0
|
|
20230802,134700,9142560,5380,5380,5380,5380,0
|
|
20230802,134600,9142560,5380,5380,5380,5380,1
|
|
20230802,134500,9137180,5380,5380,5380,5380,1
|
|
20230802,134400,9131800,5380,5390,5390,5380,31
|
|
20230802,134300,8964720,5390,5390,5390,5390,0
|
|
20230802,134200,8964720,5390,5390,5390,5390,0
|
|
20230802,134100,8964720,5390,5390,5390,5390,0
|
|
20230802,134000,8964720,5390,5390,5390,5390,6
|
|
20230802,133900,8932380,5400,5400,5400,5400,0
|
|
20230802,133800,8932380,5400,5400,5400,5400,183
|
|
20230802,133700,7944180,5410,5410,5410,5410,0
|
|
20230802,133600,7944180,5410,5410,5410,5410,8
|
|
20230802,133500,7900900,5410,5410,5410,5410,0
|
|
20230802,133400,7900900,5410,5410,5410,5410,2
|
|
20230802,133300,7890080,5410,5410,5410,5410,0
|
|
20230802,133200,7890080,5410,5410,5410,5410,0
|
|
20230802,133100,7890080,5410,5410,5410,5410,0
|
|
20230802,133000,7890080,5410,5410,5410,5410,0
|
|
20230802,132900,7890080,5410,5410,5410,5410,0
|
|
20230802,132800,7890080,5410,5410,5410,5410,0
|
|
20230802,132700,7890080,5410,5410,5410,5410,0
|
|
20230802,132600,7890080,5410,5410,5410,5410,0
|
|
20230802,132500,7890080,5410,5410,5410,5410,0
|
|
20230802,132400,7890080,5410,5410,5410,5410,0
|
|
20230802,132300,7890080,5410,5410,5410,5410,0
|
|
20230802,132200,7890080,5410,5410,5410,5410,2
|
|
20230802,132100,7879260,5410,5410,5410,5410,0
|
|
20230802,132000,7879260,5410,5410,5410,5410,0
|
|
20230802,131900,7879260,5410,5410,5410,5410,0
|
|
20230802,131800,7879260,5410,5410,5410,5410,0
|
|
20230802,131700,7879260,5410,5410,5410,5410,0
|
|
20230802,131600,7879260,5410,5410,5410,5410,0
|
|
20230802,131500,7879260,5410,5410,5410,5410,0
|
|
20230802,131400,7879260,5410,5410,5410,5410,0
|
|
20230802,131300,7879260,5410,5410,5410,5410,0
|
|
20230802,131200,7879260,5410,5410,5410,5410,0
|
|
20230802,131100,7879260,5410,5410,5410,5410,0
|
|
20230802,131000,7879260,5410,5410,5410,5410,0
|
|
20230802,130900,7879260,5410,5410,5410,5410,0
|
|
20230802,130800,7879260,5410,5410,5410,5410,0
|
|
20230802,130700,7879260,5410,5410,5410,5410,0
|
|
20230802,130600,7879260,5410,5410,5410,5410,0
|
|
20230802,130500,7879260,5410,5410,5410,5410,0
|
|
20230802,130400,7879260,5410,5410,5410,5410,0
|
|
20230802,130300,7879260,5410,5410,5410,5410,0
|
|
20230802,130200,7879260,5410,5410,5410,5410,0
|
|
20230802,130100,7879260,5410,5410,5410,5410,0
|
|
20230802,130000,7879260,5410,5410,5410,5410,0
|
|
20230802,125900,7879260,5410,5410,5410,5410,0
|
|
20230802,125800,7879260,5410,5410,5410,5410,0
|
|
20230802,125700,7879260,5410,5410,5410,5410,0
|
|
20230802,125600,7879260,5410,5410,5410,5410,0
|
|
20230802,125500,7879260,5410,5410,5410,5410,0
|
|
20230802,125400,7879260,5410,5410,5410,5410,0
|
|
20230802,125300,7879260,5410,5410,5410,5410,0
|
|
20230802,125200,7879260,5410,5410,5410,5410,0
|
|
20230802,125100,7879260,5410,5410,5410,5410,0
|
|
20230802,125000,7879260,5410,5410,5410,5410,1
|
|
20230802,124900,7873850,5400,5400,5400,5400,0
|
|
20230802,124800,7873850,5400,5400,5400,5400,0
|
|
20230802,124700,7873850,5400,5400,5400,5400,0
|
|
20230802,124600,7873850,5400,5400,5400,5400,0
|
|
20230802,124500,7873850,5400,5400,5400,5400,0
|
|
20230802,124400,7873850,5400,5400,5400,5400,381
|
|
20230802,124300,5816450,5400,5400,5400,5400,0
|
|
20230802,124200,5816450,5400,5400,5400,5400,0
|
|
20230802,124100,5816450,5400,5400,5400,5400,0
|
|
20230802,124000,5816450,5400,5400,5400,5400,0
|
|
20230802,123900,5816450,5400,5400,5400,5400,0
|
|
20230802,123800,5816450,5400,5400,5400,5400,0
|
|
20230802,123700,5816450,5400,5400,5400,5400,0
|
|
20230802,123600,5816450,5400,5400,5400,5400,0
|
|
20230802,123500,5816450,5400,5400,5400,5400,0
|
|
20230802,123400,5816450,5400,5400,5400,5400,0
|
|
20230802,123300,5816450,5400,5400,5400,5400,0
|
|
20230802,123200,5816450,5400,5400,5400,5400,0
|
|
20230802,123100,5816450,5400,5400,5400,5400,0
|
|
20230802,123000,5816450,5400,5400,5400,5400,0
|
|
20230802,122900,5816450,5400,5400,5400,5400,0
|
|
20230802,122800,5816450,5400,5400,5400,5400,0
|
|
20230802,122700,5816450,5400,5400,5400,5400,0
|
|
20230802,122600,5816450,5400,5400,5400,5400,0
|
|
20230802,122500,5816450,5400,5400,5400,5400,0
|
|
20230802,122400,5816450,5400,5400,5400,5400,0
|
|
20230802,122300,5816450,5400,5400,5400,5400,0
|
|
20230802,122200,5816450,5400,5400,5400,5400,0
|
|
20230802,122100,5816450,5400,5400,5400,5400,0
|
|
20230802,122000,5816450,5400,5400,5400,5400,0
|
|
20230802,121900,5816450,5400,5400,5400,5400,0
|
|
20230802,121800,5816450,5400,5400,5400,5400,0
|
|
20230802,121700,5816450,5400,5400,5400,5400,0
|
|
20230802,121600,5816450,5400,5400,5400,5400,0
|
|
20230802,121500,5816450,5400,5400,5400,5400,0
|
|
20230802,121400,5816450,5400,5400,5400,5400,0
|
|
20230802,121300,5816450,5400,5400,5400,5400,0
|
|
20230802,121200,5816450,5400,5400,5400,5400,0
|
|
20230802,121100,5816450,5400,5400,5400,5400,0
|
|
20230802,121000,5816450,5400,5400,5400,5400,15
|
|
20230802,120900,5735450,5400,5400,5400,5400,0
|
|
20230802,120800,5735450,5400,5400,5400,5400,6
|
|
20230802,120700,5703050,5410,5410,5410,5410,0
|
|
20230802,120600,5703050,5410,5410,5410,5410,0
|
|
20230802,120500,5703050,5410,5410,5410,5410,0
|
|
20230802,120400,5703050,5410,5410,5410,5410,0
|
|
20230802,120300,5703050,5410,5410,5410,5410,0
|
|
20230802,120200,5703050,5410,5410,5410,5410,0
|
|
20230802,120100,5703050,5410,5410,5410,5410,0
|
|
20230802,120000,5703050,5410,5410,5410,5410,0
|
|
20230802,115900,5703050,5410,5410,5410,5410,0
|
|
20230802,115800,5703050,5410,5410,5410,5410,0
|
|
20230802,115700,5703050,5410,5410,5410,5410,0
|
|
20230802,115600,5703050,5410,5410,5410,5410,0
|
|
20230802,115500,5703050,5410,5410,5410,5410,0
|
|
20230802,115400,5703050,5410,5410,5410,5410,0
|
|
20230802,115300,5703050,5410,5410,5410,5410,0
|
|
20230802,115200,5703050,5410,5410,5410,5410,0
|
|
20230802,115100,5703050,5410,5410,5410,5410,0
|
|
20230802,115000,5703050,5410,5410,5410,5410,0
|
|
20230802,114900,5703050,5410,5410,5410,5410,0
|
|
20230802,114800,5703050,5410,5410,5410,5410,0
|
|
20230802,114700,5703050,5410,5410,5410,5410,0
|
|
20230802,114600,5703050,5410,5410,5410,5410,0
|
|
20230802,114500,5703050,5410,5410,5410,5410,0
|
|
20230802,114400,5703050,5410,5410,5410,5410,0
|
|
20230802,114300,5703050,5410,5410,5410,5410,0
|
|
20230802,114200,5703050,5410,5410,5410,5410,0
|
|
20230802,114100,5703050,5410,5410,5410,5410,0
|
|
20230802,114000,5703050,5410,5410,5410,5410,0
|
|
20230802,113900,5703050,5410,5410,5410,5410,0
|
|
20230802,113800,5703050,5410,5410,5410,5410,0
|
|
20230802,113700,5703050,5410,5410,5410,5410,0
|
|
20230802,113600,5703050,5410,5410,5410,5410,7
|
|
20230802,113500,5665180,5420,5420,5420,5420,1
|
|
20230802,113400,5659760,5400,5400,5400,5400,0
|
|
20230802,113300,5659760,5400,5400,5400,5400,0
|
|
20230802,113200,5659760,5400,5400,5400,5400,0
|
|
20230802,113100,5659760,5400,5400,5400,5400,0
|
|
20230802,113000,5659760,5400,5400,5400,5400,0
|
|
20230802,112900,5659760,5400,5420,5420,5400,100
|
|
20230802,112800,5119640,5430,5440,5440,5430,728
|
|
20230802,112700,1166100,5450,5450,5450,5450,0
|
|
20230802,112600,1166100,5450,5450,5450,5450,0
|
|
20230802,112500,1166100,5450,5450,5450,5450,0
|
|
20230802,112400,1166100,5450,5450,5450,5450,0
|
|
20230802,112300,1166100,5450,5450,5450,5450,0
|
|
20230802,112200,1166100,5450,5450,5450,5450,0
|
|
20230802,112100,1166100,5450,5450,5450,5450,0
|
|
20230802,112000,1166100,5450,5450,5450,5450,0
|
|
20230802,111900,1166100,5450,5450,5450,5450,0
|
|
20230802,111800,1166100,5450,5450,5450,5450,0
|
|
20230802,111700,1166100,5450,5450,5450,5450,0
|
|
20230802,111600,1166100,5450,5450,5450,5450,0
|
|
20230802,111500,1166100,5450,5450,5450,5450,0
|
|
20230802,111400,1166100,5450,5450,5450,5450,0
|
|
20230802,111300,1166100,5450,5450,5450,5450,0
|
|
20230802,111200,1166100,5450,5450,5450,5450,0
|
|
20230802,111100,1166100,5450,5450,5450,5450,0
|
|
20230802,111000,1166100,5450,5450,5450,5450,0
|
|
20230802,110900,1166100,5450,5450,5450,5450,0
|
|
20230802,110800,1166100,5450,5450,5450,5450,0
|
|
20230802,110700,1166100,5450,5450,5450,5450,0
|
|
20230802,110600,1166100,5450,5450,5450,5450,0
|
|
20230802,110500,1166100,5450,5450,5450,5450,0
|
|
20230802,110400,1166100,5450,5450,5450,5450,0
|
|
20230802,110300,1166100,5450,5450,5450,5450,0
|
|
20230802,110200,1166100,5450,5450,5450,5450,0
|
|
20230802,110100,1166100,5450,5450,5450,5450,0
|
|
20230802,110000,1166100,5450,5450,5450,5450,11
|
|
20230802,105900,1106150,5450,5460,5460,5450,91
|
|
20230802,105800,609590,5470,5470,5470,5470,0
|
|
20230802,105700,609590,5470,5470,5470,5470,0
|
|
20230802,105600,609590,5470,5470,5470,5470,4
|
|
20230802,105500,587710,5460,5460,5460,5460,0
|
|
20230802,105400,587710,5460,5460,5460,5460,0
|
|
20230802,105300,587710,5460,5460,5460,5460,0
|
|
20230802,105200,587710,5460,5460,5460,5460,0
|
|
20230802,105100,587710,5460,5460,5460,5460,0
|
|
20230802,105000,587710,5460,5460,5460,5460,0
|
|
20230802,104900,587710,5460,5460,5460,5460,0
|
|
20230802,104800,587710,5460,5460,5460,5460,9
|
|
20230802,104700,538570,5450,5450,5450,5450,0
|
|
20230802,104600,538570,5450,5450,5450,5450,0
|
|
20230802,104500,538570,5450,5450,5450,5450,0
|
|
20230802,104400,538570,5450,5450,5450,5450,0
|
|
20230802,104300,538570,5450,5450,5450,5450,0
|
|
20230802,104200,538570,5450,5450,5450,5450,3
|
|
20230802,104100,522220,5450,5450,5450,5450,0
|
|
20230802,104000,522220,5450,5450,5450,5450,0
|
|
20230802,103900,522220,5450,5450,5450,5450,0
|
|
20230802,103800,522220,5450,5450,5450,5450,0
|
|
20230802,103700,522220,5450,5450,5450,5450,0
|
|
20230802,103600,522220,5450,5450,5450,5450,0
|
|
20230802,103500,522220,5450,5450,5450,5450,0
|
|
20230802,103400,522220,5450,5450,5450,5450,0
|
|
20230802,103300,522220,5450,5450,5450,5450,0
|
|
20230802,103200,522220,5450,5450,5450,5450,0
|
|
20230802,103100,522220,5450,5450,5450,5450,0
|
|
20230802,103000,522220,5450,5450,5450,5450,0
|
|
20230802,102900,522220,5450,5450,5450,5450,1
|
|
20230802,102800,516770,5450,5450,5450,5450,0
|
|
20230802,102700,516770,5450,5450,5450,5450,0
|
|
20230802,102600,516770,5450,5450,5450,5450,0
|
|
20230802,102500,516770,5450,5450,5450,5450,0
|
|
20230802,102400,516770,5450,5450,5450,5450,0
|
|
20230802,102300,516770,5450,5450,5450,5450,0
|
|
20230802,102200,516770,5450,5450,5450,5450,0
|
|
20230802,102100,516770,5450,5450,5450,5450,0
|
|
20230802,102000,516770,5450,5450,5450,5450,0
|
|
20230802,101900,516770,5450,5450,5450,5450,0
|
|
20230802,101800,516770,5450,5450,5450,5450,0
|
|
20230802,101700,516770,5450,5450,5450,5450,0
|
|
20230802,101600,516770,5450,5450,5450,5450,0
|
|
20230802,101500,516770,5450,5450,5450,5450,0
|
|
20230802,101400,516770,5450,5450,5450,5450,0
|
|
20230802,101300,516770,5450,5450,5450,5450,0
|
|
20230802,101200,516770,5450,5450,5450,5450,0
|
|
20230802,101100,516770,5450,5450,5450,5450,0
|
|
20230802,101000,516770,5450,5450,5450,5450,0
|
|
20230802,100900,516770,5450,5450,5450,5450,0
|
|
20230802,100800,516770,5450,5450,5450,5450,33
|
|
20230802,100700,336920,5460,5460,5460,5460,0
|
|
20230802,100600,336920,5460,5460,5460,5460,0
|
|
20230802,100500,336920,5460,5460,5460,5460,0
|
|
20230802,100400,336920,5460,5460,5460,5460,0
|
|
20230802,100300,336920,5460,5460,5460,5460,0
|
|
20230802,100200,336920,5460,5460,5460,5460,0
|
|
20230802,100100,336920,5460,5460,5460,5460,0
|
|
20230802,100000,336920,5460,5460,5460,5460,0
|
|
20230802,095900,336920,5460,5460,5460,5460,1
|
|
20230802,095800,331460,5460,5460,5460,5460,0
|
|
20230802,095700,331460,5460,5460,5460,5460,0
|
|
20230802,095600,331460,5460,5460,5460,5460,0
|
|
20230802,095500,331460,5460,5460,5460,5460,0
|
|
20230802,095400,331460,5460,5460,5460,5460,0
|
|
20230802,095300,331460,5460,5460,5460,5460,0
|
|
20230802,095200,331460,5460,5460,5460,5460,0
|
|
20230802,095100,331460,5460,5460,5460,5460,0
|
|
20230802,095000,331460,5460,5460,5460,5460,0
|
|
20230802,094900,331460,5460,5460,5460,5460,0
|
|
20230802,094800,331460,5460,5460,5460,5460,0
|
|
20230802,094700,331460,5460,5460,5460,5460,0
|
|
20230802,094600,331460,5460,5460,5460,5460,0
|
|
20230802,094500,331460,5460,5460,5460,5460,0
|
|
20230802,094400,331460,5460,5460,5460,5460,0
|
|
20230802,094300,331460,5460,5460,5460,5460,0
|
|
20230802,094200,331460,5460,5460,5460,5460,0
|
|
20230802,094100,331460,5460,5460,5460,5460,0
|
|
20230802,094000,331460,5460,5460,5460,5460,0
|
|
20230802,093900,331460,5460,5460,5460,5460,0
|
|
20230802,093800,331460,5460,5460,5460,5460,1
|
|
20230802,093700,326000,5480,5480,5480,5480,0
|
|
20230802,093600,326000,5480,5480,5480,5480,0
|
|
20230802,093500,326000,5480,5480,5480,5480,0
|
|
20230802,093400,326000,5480,5480,5480,5480,0
|
|
20230802,093300,326000,5480,5480,5480,5480,0
|
|
20230802,093200,326000,5480,5480,5480,5480,0
|
|
20230802,093100,326000,5480,5480,5480,5480,0
|
|
20230802,093000,326000,5480,5480,5480,5480,0
|
|
20230802,092900,326000,5480,5480,5480,5480,0
|
|
20230802,092800,326000,5480,5480,5480,5480,0
|
|
20230802,092700,326000,5480,5480,5480,5480,0
|
|
20230802,092600,326000,5480,5480,5480,5480,0
|
|
20230802,092500,326000,5480,5480,5480,5480,0
|
|
20230802,092400,326000,5480,5480,5480,5480,0
|
|
20230802,092300,326000,5480,5480,5480,5480,0
|
|
20230802,092200,326000,5480,5480,5480,5480,0
|
|
20230802,092100,326000,5480,5480,5480,5480,0
|
|
20230802,092000,326000,5480,5480,5480,5480,0
|
|
20230802,091900,326000,5480,5480,5480,5480,2
|
|
20230802,091800,315040,5450,5450,5450,5450,0
|
|
20230802,091700,315040,5450,5450,5450,5450,0
|
|
20230802,091600,315040,5450,5450,5450,5450,0
|
|
20230802,091500,315040,5450,5450,5450,5450,0
|
|
20230802,091400,315040,5450,5450,5450,5450,0
|
|
20230802,091300,315040,5450,5450,5450,5450,0
|
|
20230802,091200,315040,5450,5450,5450,5450,0
|
|
20230802,091100,315040,5450,5450,5450,5450,2
|
|
20230802,091000,304140,5520,5520,5520,5520,10
|
|
20230802,090900,248940,5520,5520,5520,5520,0
|
|
20230802,090800,248940,5520,5520,5520,5520,0
|
|
20230802,090700,248940,5520,5520,5520,5520,0
|
|
20230802,090600,248940,5520,5520,5520,5520,0
|
|
20230802,090500,248940,5520,5520,5520,5520,0
|
|
20230802,090400,248940,5520,5520,5520,5520,0
|
|
20230802,090300,248940,5520,5520,5520,5520,18
|
|
20230802,090200,149580,5540,5540,5540,5540,0
|
|
20230802,090100,149580,5540,5540,5540,5540,0
|
|
20230802,090000,149580,5540,5540,5540,5540,27
|