612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190900,40136580,5950,5950,5950,5950,327
|
|
20230802,190800,40136580,5950,5950,5950,5950,0
|
|
20230802,190700,40136580,5950,5950,5950,5950,0
|
|
20230802,190600,40136580,5950,5950,5950,5950,0
|
|
20230802,190500,40136580,5950,5950,5950,5950,0
|
|
20230802,190400,40136580,5950,5950,5950,5950,0
|
|
20230802,190300,40136580,5950,5950,5950,5950,0
|
|
20230802,190200,40136580,5950,5950,5950,5950,0
|
|
20230802,190100,40136580,5950,5950,5950,5950,0
|
|
20230802,190000,40136580,5950,5950,5950,5950,0
|
|
20230802,185900,40136580,5950,5950,5950,5950,0
|
|
20230802,185800,40136580,5950,5950,5950,5950,0
|
|
20230802,185700,40136580,5950,5950,5950,5950,0
|
|
20230802,185600,40136580,5950,5950,5950,5950,0
|
|
20230802,185500,40136580,5950,5950,5950,5950,0
|
|
20230802,185400,40136580,5950,5950,5950,5950,0
|
|
20230802,185300,40136580,5950,5950,5950,5950,0
|
|
20230802,185200,40136580,5950,5950,5950,5950,0
|
|
20230802,185100,40136580,5950,5950,5950,5950,0
|
|
20230802,185000,40136580,5950,5950,5950,5950,0
|
|
20230802,184900,40136580,5950,5950,5950,5950,0
|
|
20230802,184800,40136580,5950,5950,5950,5950,0
|
|
20230802,184700,40136580,5950,5950,5950,5950,0
|
|
20230802,184600,40136580,5950,5950,5950,5950,0
|
|
20230802,184500,40136580,5950,5950,5950,5950,0
|
|
20230802,184400,40136580,5950,5950,5950,5950,0
|
|
20230802,184300,40136580,5950,5950,5950,5950,0
|
|
20230802,184200,40136580,5950,5950,5950,5950,0
|
|
20230802,184100,40136580,5950,5950,5950,5950,0
|
|
20230802,184000,40136580,5950,5950,5950,5950,0
|
|
20230802,183900,40136580,5950,5950,5950,5950,327
|
|
20230802,183800,40136580,5950,5950,5950,5950,0
|
|
20230802,183700,40136580,5950,5950,5950,5950,0
|
|
20230802,183600,40136580,5950,5950,5950,5950,0
|
|
20230802,183500,40136580,5950,5950,5950,5950,0
|
|
20230802,183400,40136580,5950,5950,5950,5950,0
|
|
20230802,183300,40136580,5950,5950,5950,5950,0
|
|
20230802,183200,40136580,5950,5950,5950,5950,0
|
|
20230802,183100,40136580,5950,5950,5950,5950,0
|
|
20230802,183000,40136580,5950,5950,5950,5950,0
|
|
20230802,182900,40136580,5950,5950,5950,5950,0
|
|
20230802,182800,40136580,5950,5950,5950,5950,0
|
|
20230802,182700,40136580,5950,5950,5950,5950,0
|
|
20230802,182600,40136580,5950,5950,5950,5950,0
|
|
20230802,182500,40136580,5950,5950,5950,5950,0
|
|
20230802,182400,40136580,5950,5950,5950,5950,0
|
|
20230802,182300,40136580,5950,5950,5950,5950,0
|
|
20230802,182200,40136580,5950,5950,5950,5950,0
|
|
20230802,182100,40136580,5950,5950,5950,5950,0
|
|
20230802,182000,40136580,5950,5950,5950,5950,0
|
|
20230802,181900,40136580,5950,5950,5950,5950,0
|
|
20230802,181800,40136580,5950,5950,5950,5950,0
|
|
20230802,181700,40136580,5950,5950,5950,5950,0
|
|
20230802,181600,40136580,5950,5950,5950,5950,0
|
|
20230802,181500,40136580,5950,5950,5950,5950,0
|
|
20230802,181400,40136580,5950,5950,5950,5950,0
|
|
20230802,181300,40136580,5950,5950,5950,5950,0
|
|
20230802,181200,40136580,5950,5950,5950,5950,0
|
|
20230802,181100,40136580,5950,5950,5950,5950,0
|
|
20230802,181000,40136580,5950,5950,5950,5950,0
|
|
20230802,180900,40136580,5950,5950,5950,5950,327
|
|
20230802,180800,40136580,5950,5950,5950,5950,0
|
|
20230802,180700,40136580,5950,5950,5950,5950,0
|
|
20230802,180600,40136580,5950,5950,5950,5950,0
|
|
20230802,180500,40136580,5950,5950,5950,5950,0
|
|
20230802,180400,40136580,5950,5950,5950,5950,0
|
|
20230802,180300,40136580,5950,5950,5950,5950,0
|
|
20230802,180200,40136580,5950,5950,5950,5950,0
|
|
20230802,180100,40136580,5950,5950,5950,5950,0
|
|
20230802,180000,40136580,5950,5950,5950,5950,0
|
|
20230802,175900,40136580,5950,5950,5950,5950,0
|
|
20230802,175800,40136580,5950,5950,5950,5950,0
|
|
20230802,175700,40136580,5950,5950,5950,5950,0
|
|
20230802,175600,40136580,5950,5950,5950,5950,0
|
|
20230802,175500,40136580,5950,5950,5950,5950,0
|
|
20230802,175400,40136580,5950,5950,5950,5950,0
|
|
20230802,175300,40136580,5950,5950,5950,5950,0
|
|
20230802,175200,40136580,5950,5950,5950,5950,0
|
|
20230802,175100,40136580,5950,5950,5950,5950,0
|
|
20230802,175000,40136580,5950,5950,5950,5950,0
|
|
20230802,174900,40136580,5950,5950,5950,5950,0
|
|
20230802,174800,40136580,5950,5950,5950,5950,0
|
|
20230802,174700,40136580,5950,5950,5950,5950,0
|
|
20230802,174600,40136580,5950,5950,5950,5950,0
|
|
20230802,174500,40136580,5950,5950,5950,5950,0
|
|
20230802,174400,40136580,5950,5950,5950,5950,0
|
|
20230802,174300,40136580,5950,5950,5950,5950,0
|
|
20230802,174200,40136580,5950,5950,5950,5950,0
|
|
20230802,174100,40136580,5950,5950,5950,5950,0
|
|
20230802,174000,40136580,5950,5950,5950,5950,0
|
|
20230802,173900,40136580,5950,5950,5950,5950,327
|
|
20230802,173800,40136580,5950,5950,5950,5950,0
|
|
20230802,173700,40136580,5950,5950,5950,5950,0
|
|
20230802,173600,40136580,5950,5950,5950,5950,0
|
|
20230802,173500,40136580,5950,5950,5950,5950,0
|
|
20230802,173400,40136580,5950,5950,5950,5950,0
|
|
20230802,173300,40136580,5950,5950,5950,5950,0
|
|
20230802,173200,40136580,5950,5950,5950,5950,0
|
|
20230802,173100,40136580,5950,5950,5950,5950,0
|
|
20230802,173000,40136580,5950,5950,5950,5950,0
|
|
20230802,172900,40136580,5950,5950,5950,5950,0
|
|
20230802,172800,40136580,5950,5950,5950,5950,0
|
|
20230802,172700,40136580,5950,5950,5950,5950,0
|
|
20230802,172600,40136580,5950,5950,5950,5950,0
|
|
20230802,172500,40136580,5950,5950,5950,5950,0
|
|
20230802,172400,40136580,5950,5950,5950,5950,0
|
|
20230802,172300,40136580,5950,5950,5950,5950,0
|
|
20230802,172200,40136580,5950,5950,5950,5950,0
|
|
20230802,172100,40136580,5950,5950,5950,5950,0
|
|
20230802,172000,40136580,5950,5950,5950,5950,0
|
|
20230802,171900,40136580,5950,5950,5950,5950,0
|
|
20230802,171800,40136580,5950,5950,5950,5950,0
|
|
20230802,171700,40136580,5950,5950,5950,5950,0
|
|
20230802,171600,40136580,5950,5950,5950,5950,0
|
|
20230802,171500,40136580,5950,5950,5950,5950,0
|
|
20230802,171400,40136580,5950,5950,5950,5950,0
|
|
20230802,171300,40136580,5950,5950,5950,5950,0
|
|
20230802,171200,40136580,5950,5950,5950,5950,0
|
|
20230802,171100,40136580,5950,5950,5950,5950,0
|
|
20230802,171000,40136580,5950,5950,5950,5950,0
|
|
20230802,170900,40136580,5950,5950,5950,5950,327
|
|
20230802,170800,40136580,5950,5950,5950,5950,0
|
|
20230802,170700,40136580,5950,5950,5950,5950,0
|
|
20230802,170600,40136580,5950,5950,5950,5950,0
|
|
20230802,170500,40136580,5950,5950,5950,5950,0
|
|
20230802,170400,40136580,5950,5950,5950,5950,0
|
|
20230802,170300,40136580,5950,5950,5950,5950,0
|
|
20230802,170200,40136580,5950,5950,5950,5950,0
|
|
20230802,170100,40136580,5950,5950,5950,5950,0
|
|
20230802,170000,40136580,5950,5950,5950,5950,0
|
|
20230802,165900,40136580,5950,5950,5950,5950,0
|
|
20230802,165800,40136580,5950,5950,5950,5950,0
|
|
20230802,165700,40136580,5950,5950,5950,5950,0
|
|
20230802,165600,40136580,5950,5950,5950,5950,0
|
|
20230802,165500,40136580,5950,5950,5950,5950,0
|
|
20230802,165400,40136580,5950,5950,5950,5950,0
|
|
20230802,165300,40136580,5950,5950,5950,5950,0
|
|
20230802,165200,40136580,5950,5950,5950,5950,0
|
|
20230802,165100,40136580,5950,5950,5950,5950,0
|
|
20230802,165000,40136580,5950,5950,5950,5950,0
|
|
20230802,164900,40136580,5950,5950,5950,5950,0
|
|
20230802,164800,40136580,5950,5950,5950,5950,0
|
|
20230802,164700,40136580,5950,5950,5950,5950,0
|
|
20230802,164600,40136580,5950,5950,5950,5950,0
|
|
20230802,164500,40136580,5950,5950,5950,5950,0
|
|
20230802,164400,40136580,5950,5950,5950,5950,0
|
|
20230802,164300,40136580,5950,5950,5950,5950,0
|
|
20230802,164200,40136580,5950,5950,5950,5950,0
|
|
20230802,164100,40136580,5950,5950,5950,5950,0
|
|
20230802,164000,40136580,5950,5950,5950,5950,0
|
|
20230802,163900,40136580,5950,5950,5950,5950,327
|
|
20230802,163800,40136580,5950,5950,5950,5950,0
|
|
20230802,163700,40136580,5950,5950,5950,5950,0
|
|
20230802,163600,40136580,5950,5950,5950,5950,0
|
|
20230802,163500,40136580,5950,5950,5950,5950,0
|
|
20230802,163400,40136580,5950,5950,5950,5950,0
|
|
20230802,163300,40136580,5950,5950,5950,5950,0
|
|
20230802,163200,40136580,5950,5950,5950,5950,0
|
|
20230802,163100,40136580,5950,5950,5950,5950,0
|
|
20230802,163000,40136580,5950,5950,5950,5950,0
|
|
20230802,162900,40136580,5950,5950,5950,5950,0
|
|
20230802,162800,40136580,5950,5950,5950,5950,0
|
|
20230802,162700,40136580,5950,5950,5950,5950,0
|
|
20230802,162600,40136580,5950,5950,5950,5950,0
|
|
20230802,162500,40136580,5950,5950,5950,5950,0
|
|
20230802,162400,40136580,5950,5950,5950,5950,0
|
|
20230802,162300,40136580,5950,5950,5950,5950,0
|
|
20230802,162200,40136580,5950,5950,5950,5950,0
|
|
20230802,162100,40136580,5950,5950,5950,5950,0
|
|
20230802,162000,40136580,5950,5950,5950,5950,0
|
|
20230802,161900,40136580,5950,5950,5950,5950,0
|
|
20230802,161800,40136580,5950,5950,5950,5950,0
|
|
20230802,161700,40136580,5950,5950,5950,5950,0
|
|
20230802,161600,40136580,5950,5950,5950,5950,0
|
|
20230802,161500,40136580,5950,5950,5950,5950,0
|
|
20230802,161400,40136580,5950,5950,5950,5950,0
|
|
20230802,161300,40136580,5950,5950,5950,5950,0
|
|
20230802,161200,40136580,5950,5950,5950,5950,0
|
|
20230802,161100,40136580,5950,5950,5950,5950,0
|
|
20230802,161000,40136580,5950,5950,5950,5950,0
|
|
20230802,160900,40136580,5950,5950,5950,5950,327
|
|
20230802,160800,40136580,5950,5950,5950,5950,0
|
|
20230802,160700,40136580,5950,5950,5950,5950,0
|
|
20230802,160600,40136580,5950,5950,5950,5950,0
|
|
20230802,160500,40136580,5950,5950,5950,5950,0
|
|
20230802,160400,40136580,5950,5950,5950,5950,0
|
|
20230802,160300,40136580,5950,5950,5950,5950,0
|
|
20230802,160200,40136580,5950,5950,5950,5950,0
|
|
20230802,160100,40136580,5950,5950,5950,5950,0
|
|
20230802,160000,40136580,5950,5950,5950,5950,0
|
|
20230802,155900,40136580,5950,5950,5950,5950,0
|
|
20230802,155800,40136580,5950,5950,5950,5950,0
|
|
20230802,155700,40136580,5950,5950,5950,5950,0
|
|
20230802,155600,40136580,5950,5950,5950,5950,0
|
|
20230802,155500,40136580,5950,5950,5950,5950,0
|
|
20230802,155400,40136580,5950,5950,5950,5950,0
|
|
20230802,155300,40136580,5950,5950,5950,5950,0
|
|
20230802,155200,40136580,5950,5950,5950,5950,0
|
|
20230802,155100,40136580,5950,5950,5950,5950,0
|
|
20230802,155000,40136580,5950,5950,5950,5950,0
|
|
20230802,154900,40136580,5950,5950,5950,5950,0
|
|
20230802,154800,40136580,5950,5950,5950,5950,0
|
|
20230802,154700,40136580,5950,5950,5950,5950,0
|
|
20230802,154600,40136580,5950,5950,5950,5950,0
|
|
20230802,154500,40136580,5950,5950,5950,5950,0
|
|
20230802,154400,40136580,5950,5950,5950,5950,0
|
|
20230802,154300,40136580,5950,5950,5950,5950,0
|
|
20230802,154200,40136580,5950,5950,5950,5950,0
|
|
20230802,154100,40136580,5950,5950,5950,5950,0
|
|
20230802,154000,40136580,5950,5950,5950,5950,0
|
|
20230802,153900,40136580,5950,5950,5950,5950,327
|
|
20230802,153800,40136580,5950,5950,5950,5950,0
|
|
20230802,153700,40136580,5950,5950,5950,5950,0
|
|
20230802,153600,40136580,5950,5950,5950,5950,0
|
|
20230802,153500,40136580,5950,5950,5950,5950,0
|
|
20230802,153400,40136580,5950,5950,5950,5950,0
|
|
20230802,153300,40136580,5950,5950,5950,5950,0
|
|
20230802,153200,40136580,5950,5950,5950,5950,0
|
|
20230802,153100,40136580,5950,5950,5950,5950,0
|
|
20230802,153000,40136580,5950,5950,5950,5950,327
|
|
20230802,152900,38190930,5970,5970,5970,5970,0
|
|
20230802,152800,38190930,5970,5970,5970,5970,0
|
|
20230802,152700,38190930,5970,5970,5970,5970,0
|
|
20230802,152600,38190930,5970,5970,5970,5970,0
|
|
20230802,152500,38190930,5970,5970,5970,5970,0
|
|
20230802,152400,38190930,5970,5970,5970,5970,0
|
|
20230802,152300,38190930,5970,5970,5970,5970,0
|
|
20230802,152200,38190930,5970,5970,5970,5970,0
|
|
20230802,152100,38190930,5970,5970,5970,5970,0
|
|
20230802,152000,38190930,5970,5970,5970,5970,0
|
|
20230802,151900,38190930,5970,5930,5970,5930,74
|
|
20230802,151800,37752070,5930,5920,5930,5920,25
|
|
20230802,151700,37604030,5910,5910,5910,5910,96
|
|
20230802,151600,37036670,5910,5910,5910,5910,60
|
|
20230802,151500,36682070,5880,5880,5880,5880,0
|
|
20230802,151400,36682070,5880,5880,5880,5880,0
|
|
20230802,151300,36682070,5880,5880,5880,5880,0
|
|
20230802,151200,36682070,5880,5880,5880,5880,0
|
|
20230802,151100,36682070,5880,5900,5900,5880,75
|
|
20230802,151000,36240570,5910,5910,5910,5910,0
|
|
20230802,150900,36240570,5910,5910,5910,5910,0
|
|
20230802,150800,36240570,5910,5910,5910,5910,11
|
|
20230802,150700,36175560,5910,5910,5910,5910,67
|
|
20230802,150600,35779590,5910,5910,5910,5910,0
|
|
20230802,150500,35779590,5910,5910,5910,5910,0
|
|
20230802,150400,35779590,5910,5910,5910,5910,0
|
|
20230802,150300,35779590,5910,5910,5910,5910,0
|
|
20230802,150200,35779590,5910,5910,5910,5910,0
|
|
20230802,150100,35779590,5910,5910,5910,5910,0
|
|
20230802,150000,35779590,5910,5910,5910,5910,0
|
|
20230802,145900,35779590,5910,5910,5910,5910,0
|
|
20230802,145800,35779590,5910,5910,5910,5910,0
|
|
20230802,145700,35779590,5910,5910,5910,5910,0
|
|
20230802,145600,35779590,5910,5910,5910,5910,2
|
|
20230802,145500,35767770,5910,5910,5910,5910,0
|
|
20230802,145400,35767770,5910,5910,5910,5910,0
|
|
20230802,145300,35767770,5910,5910,5910,5910,0
|
|
20230802,145200,35767770,5910,5910,5910,5910,0
|
|
20230802,145100,35767770,5910,5910,5910,5910,0
|
|
20230802,145000,35767770,5910,5910,5910,5910,0
|
|
20230802,144900,35767770,5910,5910,5910,5910,0
|
|
20230802,144800,35767770,5910,5910,5910,5910,0
|
|
20230802,144700,35767770,5910,5910,5910,5910,0
|
|
20230802,144600,35767770,5910,5910,5910,5910,0
|
|
20230802,144500,35767770,5910,5910,5910,5910,0
|
|
20230802,144400,35767770,5910,5910,5910,5910,0
|
|
20230802,144300,35767770,5910,5910,5910,5910,0
|
|
20230802,144200,35767770,5910,5910,5910,5910,0
|
|
20230802,144100,35767770,5910,5910,5910,5910,0
|
|
20230802,144000,35767770,5910,5910,5910,5910,0
|
|
20230802,143900,35767770,5910,5910,5910,5910,0
|
|
20230802,143800,35767770,5910,5910,5910,5910,0
|
|
20230802,143700,35767770,5910,5910,5910,5910,2
|
|
20230802,143600,35755950,5910,5910,5910,5910,0
|
|
20230802,143500,35755950,5910,5910,5910,5910,2
|
|
20230802,143400,35744130,5910,5910,5910,5910,0
|
|
20230802,143300,35744130,5910,5910,5910,5910,0
|
|
20230802,143200,35744130,5910,5910,5910,5910,0
|
|
20230802,143100,35744130,5910,5910,5910,5910,0
|
|
20230802,143000,35744130,5910,5910,5910,5910,0
|
|
20230802,142900,35744130,5910,5910,5910,5910,0
|
|
20230802,142800,35744130,5910,5910,5910,5910,0
|
|
20230802,142700,35744130,5910,5910,5910,5910,0
|
|
20230802,142600,35744130,5910,5910,5910,5910,0
|
|
20230802,142500,35744130,5910,5910,5910,5910,0
|
|
20230802,142400,35744130,5910,5910,5910,5910,150
|
|
20230802,142300,34857630,5910,5910,5910,5910,0
|
|
20230802,142200,34857630,5910,5910,5910,5910,0
|
|
20230802,142100,34857630,5910,5910,5910,5910,0
|
|
20230802,142000,34857630,5910,5910,5910,5910,0
|
|
20230802,141900,34857630,5910,5910,5910,5910,0
|
|
20230802,141800,34857630,5910,5910,5910,5910,0
|
|
20230802,141700,34857630,5910,5910,5910,5910,0
|
|
20230802,141600,34857630,5910,5910,5910,5910,0
|
|
20230802,141500,34857630,5910,5910,5910,5910,0
|
|
20230802,141400,34857630,5910,5910,5910,5910,73
|
|
20230802,141300,34426200,5880,5880,5880,5880,0
|
|
20230802,141200,34426200,5880,5880,5880,5880,0
|
|
20230802,141100,34426200,5880,5880,5880,5880,0
|
|
20230802,141000,34426200,5880,5880,5880,5880,0
|
|
20230802,140900,34426200,5880,5880,5880,5880,0
|
|
20230802,140800,34426200,5880,5880,5880,5880,0
|
|
20230802,140700,34426200,5880,5880,5880,5880,0
|
|
20230802,140600,34426200,5880,5880,5880,5880,0
|
|
20230802,140500,34426200,5880,5880,5880,5880,0
|
|
20230802,140400,34426200,5880,5880,5880,5880,0
|
|
20230802,140300,34426200,5880,5880,5880,5880,0
|
|
20230802,140200,34426200,5880,5880,5880,5880,0
|
|
20230802,140100,34426200,5880,5880,5880,5880,0
|
|
20230802,140000,34426200,5880,5880,5880,5880,0
|
|
20230802,135900,34426200,5880,5880,5880,5880,0
|
|
20230802,135800,34426200,5880,5880,5880,5880,0
|
|
20230802,135700,34426200,5880,5880,5880,5880,4
|
|
20230802,135600,34402680,5880,5880,5880,5880,10
|
|
20230802,135500,34343880,5880,5880,5880,5880,0
|
|
20230802,135400,34343880,5880,5880,5880,5880,0
|
|
20230802,135300,34343880,5880,5880,5880,5880,0
|
|
20230802,135200,34343880,5880,5880,5880,5880,0
|
|
20230802,135100,34343880,5880,5880,5880,5880,0
|
|
20230802,135000,34343880,5880,5880,5880,5880,0
|
|
20230802,134900,34343880,5880,5880,5880,5880,25
|
|
20230802,134800,34196880,5880,5880,5880,5880,8
|
|
20230802,134700,34149840,5880,5880,5880,5880,309
|
|
20230802,134600,32332920,5870,5880,5880,5870,260
|
|
20230802,134500,30806660,5870,5870,5870,5870,0
|
|
20230802,134400,30806660,5870,5870,5870,5870,0
|
|
20230802,134300,30806660,5870,5870,5870,5870,0
|
|
20230802,134200,30806660,5870,5870,5870,5870,0
|
|
20230802,134100,30806660,5870,5870,5870,5870,0
|
|
20230802,134000,30806660,5870,5870,5870,5870,0
|
|
20230802,133900,30806660,5870,5870,5870,5870,0
|
|
20230802,133800,30806660,5870,5870,5870,5870,0
|
|
20230802,133700,30806660,5870,5870,5870,5870,0
|
|
20230802,133600,30806660,5870,5870,5870,5870,0
|
|
20230802,133500,30806660,5870,5870,5870,5870,0
|
|
20230802,133400,30806660,5870,5870,5870,5870,0
|
|
20230802,133300,30806660,5870,5870,5870,5870,0
|
|
20230802,133200,30806660,5870,5870,5870,5870,5
|
|
20230802,133100,30777310,5880,5880,5880,5880,0
|
|
20230802,133000,30777310,5880,5880,5880,5880,0
|
|
20230802,132900,30777310,5880,5880,5880,5880,0
|
|
20230802,132800,30777310,5880,5880,5880,5880,0
|
|
20230802,132700,30777310,5880,5880,5880,5880,0
|
|
20230802,132600,30777310,5880,5880,5880,5880,1
|
|
20230802,132500,30771430,5870,5870,5870,5870,0
|
|
20230802,132400,30771430,5870,5870,5870,5870,0
|
|
20230802,132300,30771430,5870,5870,5870,5870,0
|
|
20230802,132200,30771430,5870,5870,5870,5870,0
|
|
20230802,132100,30771430,5870,5870,5870,5870,0
|
|
20230802,132000,30771430,5870,5870,5870,5870,0
|
|
20230802,131900,30771430,5870,5870,5870,5870,0
|
|
20230802,131800,30771430,5870,5870,5870,5870,75
|
|
20230802,131700,30331180,5880,5880,5880,5880,35
|
|
20230802,131600,30125380,5880,5880,5880,5880,0
|
|
20230802,131500,30125380,5880,5880,5880,5880,0
|
|
20230802,131400,30125380,5880,5880,5880,5880,0
|
|
20230802,131300,30125380,5880,5880,5880,5880,0
|
|
20230802,131200,30125380,5880,5880,5880,5880,2
|
|
20230802,131100,30113620,5880,5880,5880,5880,0
|
|
20230802,131000,30113620,5880,5880,5880,5880,4
|
|
20230802,130900,30090100,5880,5880,5880,5880,0
|
|
20230802,130800,30090100,5880,5880,5880,5880,1
|
|
20230802,130700,30084220,5880,5880,5880,5880,0
|
|
20230802,130600,30084220,5880,5880,5880,5880,0
|
|
20230802,130500,30084220,5880,5880,5880,5880,0
|
|
20230802,130400,30084220,5880,5880,5880,5880,1
|
|
20230802,130300,30078340,5880,5880,5880,5880,0
|
|
20230802,130200,30078340,5880,5880,5880,5880,0
|
|
20230802,130100,30078340,5880,5880,5880,5880,0
|
|
20230802,130000,30078340,5880,5880,5880,5880,0
|
|
20230802,125900,30078340,5880,5880,5880,5880,0
|
|
20230802,125800,30078340,5880,5880,5880,5880,2
|
|
20230802,125700,30066580,5880,5880,5880,5880,10
|
|
20230802,125600,30007780,5880,5880,5880,5880,18
|
|
20230802,125500,29901940,5880,5880,5880,5880,1
|
|
20230802,125400,29896060,5880,5880,5880,5880,1
|
|
20230802,125300,29890180,5890,5890,5890,5890,0
|
|
20230802,125200,29890180,5890,5890,5890,5890,0
|
|
20230802,125100,29890180,5890,5890,5890,5890,0
|
|
20230802,125000,29890180,5890,5890,5890,5890,0
|
|
20230802,124900,29890180,5890,5890,5890,5890,0
|
|
20230802,124800,29890180,5890,5890,5890,5890,0
|
|
20230802,124700,29890180,5890,5890,5890,5890,0
|
|
20230802,124600,29890180,5890,5890,5890,5890,3
|
|
20230802,124500,29872510,5890,5890,5890,5890,3
|
|
20230802,124400,29854840,5890,5890,5890,5890,0
|
|
20230802,124300,29854840,5890,5890,5890,5890,0
|
|
20230802,124200,29854840,5890,5890,5890,5890,19
|
|
20230802,124100,29742930,5900,5900,5900,5900,0
|
|
20230802,124000,29742930,5900,5900,5900,5900,0
|
|
20230802,123900,29742930,5900,5900,5900,5900,0
|
|
20230802,123800,29742930,5900,5900,5900,5900,0
|
|
20230802,123700,29742930,5900,5900,5900,5900,0
|
|
20230802,123600,29742930,5900,5900,5900,5900,0
|
|
20230802,123500,29742930,5900,5900,5900,5900,0
|
|
20230802,123400,29742930,5900,5900,5900,5900,0
|
|
20230802,123300,29742930,5900,5900,5900,5900,0
|
|
20230802,123200,29742930,5900,5900,5900,5900,0
|
|
20230802,123100,29742930,5900,5900,5900,5900,0
|
|
20230802,123000,29742930,5900,5900,5900,5900,0
|
|
20230802,122900,29742930,5900,5900,5900,5900,0
|
|
20230802,122800,29742930,5900,5900,5900,5900,0
|
|
20230802,122700,29742930,5900,5900,5900,5900,0
|
|
20230802,122600,29742930,5900,5900,5900,5900,0
|
|
20230802,122500,29742930,5900,5900,5900,5900,7
|
|
20230802,122400,29701630,5900,5900,5900,5900,0
|
|
20230802,122300,29701630,5900,5900,5900,5900,0
|
|
20230802,122200,29701630,5900,5900,5900,5900,0
|
|
20230802,122100,29701630,5900,5900,5900,5900,0
|
|
20230802,122000,29701630,5900,5900,5900,5900,10
|
|
20230802,121900,29642630,5900,5900,5900,5900,0
|
|
20230802,121800,29642630,5900,5900,5900,5900,1
|
|
20230802,121700,29636730,5890,5890,5890,5890,0
|
|
20230802,121600,29636730,5890,5890,5890,5890,0
|
|
20230802,121500,29636730,5890,5890,5890,5890,0
|
|
20230802,121400,29636730,5890,5890,5890,5890,0
|
|
20230802,121300,29636730,5890,5890,5890,5890,0
|
|
20230802,121200,29636730,5890,5890,5890,5890,0
|
|
20230802,121100,29636730,5890,5890,5890,5890,0
|
|
20230802,121000,29636730,5890,5890,5890,5890,0
|
|
20230802,120900,29636730,5890,5890,5890,5890,0
|
|
20230802,120800,29636730,5890,5890,5890,5890,0
|
|
20230802,120700,29636730,5890,5890,5890,5890,0
|
|
20230802,120600,29636730,5890,5890,5890,5890,0
|
|
20230802,120500,29636730,5890,5890,5890,5890,0
|
|
20230802,120400,29636730,5890,5890,5890,5890,51
|
|
20230802,120300,29336340,5860,5860,5860,5860,0
|
|
20230802,120200,29336340,5860,5860,5860,5860,0
|
|
20230802,120100,29336340,5860,5860,5860,5860,0
|
|
20230802,120000,29336340,5860,5860,5860,5860,0
|
|
20230802,115900,29336340,5860,5860,5860,5860,0
|
|
20230802,115800,29336340,5860,5860,5860,5860,0
|
|
20230802,115700,29336340,5860,5860,5860,5860,0
|
|
20230802,115600,29336340,5860,5860,5860,5860,0
|
|
20230802,115500,29336340,5860,5860,5860,5860,0
|
|
20230802,115400,29336340,5860,5860,5860,5860,0
|
|
20230802,115300,29336340,5860,5860,5860,5860,0
|
|
20230802,115200,29336340,5860,5860,5860,5860,0
|
|
20230802,115100,29336340,5860,5870,5870,5860,220
|
|
20230802,115000,28045310,5870,5870,5870,5870,0
|
|
20230802,114900,28045310,5870,5870,5870,5870,0
|
|
20230802,114800,28045310,5870,5870,5870,5870,0
|
|
20230802,114700,28045310,5870,5870,5870,5870,0
|
|
20230802,114600,28045310,5870,5870,5870,5870,0
|
|
20230802,114500,28045310,5870,5870,5870,5870,0
|
|
20230802,114400,28045310,5870,5870,5870,5870,0
|
|
20230802,114300,28045310,5870,5870,5870,5870,0
|
|
20230802,114200,28045310,5870,5870,5870,5870,0
|
|
20230802,114100,28045310,5870,5870,5870,5870,0
|
|
20230802,114000,28045310,5870,5870,5870,5870,100
|
|
20230802,113900,27458310,5870,5870,5870,5870,101
|
|
20230802,113800,26865440,5880,5880,5880,5880,0
|
|
20230802,113700,26865440,5880,5890,5890,5880,207
|
|
20230802,113600,25647210,5890,5900,5900,5890,189
|
|
20230802,113500,24532180,5900,5900,5900,5900,0
|
|
20230802,113400,24532180,5900,5900,5900,5900,14
|
|
20230802,113300,24449580,5900,5900,5900,5900,0
|
|
20230802,113200,24449580,5900,5910,5910,5900,382
|
|
20230802,113100,22195580,5910,5910,5910,5910,303
|
|
20230802,113000,20404850,5910,5910,5910,5910,40
|
|
20230802,112900,20168450,5910,5910,5910,5910,1
|
|
20230802,112800,20162540,5910,5910,5910,5910,9
|
|
20230802,112700,20109350,5920,5920,5920,5920,30
|
|
20230802,112600,19931750,5920,5930,5930,5920,231
|
|
20230802,112500,18563000,5940,5940,5940,5940,0
|
|
20230802,112400,18563000,5940,5940,5940,5940,0
|
|
20230802,112300,18563000,5940,5940,5940,5940,2
|
|
20230802,112200,18551120,5940,5940,5940,5940,25
|
|
20230802,112100,18402620,5950,5950,5950,5950,0
|
|
20230802,112000,18402620,5950,5950,5950,5950,0
|
|
20230802,111900,18402620,5950,5950,5950,5950,0
|
|
20230802,111800,18402620,5950,5950,5950,5950,19
|
|
20230802,111700,18289570,5940,5940,5940,5940,0
|
|
20230802,111600,18289570,5940,5940,5940,5940,16
|
|
20230802,111500,18194530,5940,5940,5940,5940,0
|
|
20230802,111400,18194530,5940,5940,5940,5940,0
|
|
20230802,111300,18194530,5940,5940,5940,5940,1
|
|
20230802,111200,18188590,5950,5950,5950,5950,0
|
|
20230802,111100,18188590,5950,5950,5950,5950,0
|
|
20230802,111000,18188590,5950,5950,5950,5950,0
|
|
20230802,110900,18188590,5950,5950,5950,5950,0
|
|
20230802,110800,18188590,5950,5950,5950,5950,1
|
|
20230802,110700,18182640,5950,5950,5950,5950,1
|
|
20230802,110600,18176690,5940,5940,5940,5940,0
|
|
20230802,110500,18176690,5940,5940,5940,5940,0
|
|
20230802,110400,18176690,5940,5940,5940,5940,0
|
|
20230802,110300,18176690,5940,5940,5940,5940,0
|
|
20230802,110200,18176690,5940,5940,5940,5940,0
|
|
20230802,110100,18176690,5940,5940,5940,5940,1
|
|
20230802,110000,18170750,5950,5950,5950,5950,0
|
|
20230802,105900,18170750,5950,5950,5950,5950,0
|
|
20230802,105800,18170750,5950,5950,5950,5950,5
|
|
20230802,105700,18141000,5950,5950,5950,5950,0
|
|
20230802,105600,18141000,5950,5950,5950,5950,0
|
|
20230802,105500,18141000,5950,5950,5950,5950,0
|
|
20230802,105400,18141000,5950,5950,5950,5950,0
|
|
20230802,105300,18141000,5950,5950,5950,5950,0
|
|
20230802,105200,18141000,5950,5950,5950,5950,0
|
|
20230802,105100,18141000,5950,5950,5950,5950,0
|
|
20230802,105000,18141000,5950,5950,5950,5950,0
|
|
20230802,104900,18141000,5950,5950,5950,5950,0
|
|
20230802,104800,18141000,5950,5950,5950,5950,0
|
|
20230802,104700,18141000,5950,5950,5950,5950,0
|
|
20230802,104600,18141000,5950,5950,5950,5950,0
|
|
20230802,104500,18141000,5950,5950,5950,5950,0
|
|
20230802,104400,18141000,5950,5950,5950,5950,20
|
|
20230802,104300,18022000,5950,5950,5950,5950,0
|
|
20230802,104200,18022000,5950,5950,5950,5950,2
|
|
20230802,104100,18010100,5950,5950,5950,5950,0
|
|
20230802,104000,18010100,5950,5950,5950,5950,0
|
|
20230802,103900,18010100,5950,5950,5950,5950,1
|
|
20230802,103800,18004150,5950,5950,5950,5950,0
|
|
20230802,103700,18004150,5950,5950,5950,5950,0
|
|
20230802,103600,18004150,5950,5950,5950,5950,0
|
|
20230802,103500,18004150,5950,5950,5950,5950,0
|
|
20230802,103400,18004150,5950,5950,5950,5950,0
|
|
20230802,103300,18004150,5950,5950,5950,5950,0
|
|
20230802,103200,18004150,5950,5950,5950,5950,0
|
|
20230802,103100,18004150,5950,5950,5950,5950,40
|
|
20230802,103000,17766150,5940,5940,5940,5940,0
|
|
20230802,102900,17766150,5940,5940,5940,5940,0
|
|
20230802,102800,17766150,5940,5940,5940,5940,0
|
|
20230802,102700,17766150,5940,5940,5940,5940,5
|
|
20230802,102600,17736450,5930,5930,5930,5930,0
|
|
20230802,102500,17736450,5930,5930,5930,5930,0
|
|
20230802,102400,17736450,5930,5930,5930,5930,0
|
|
20230802,102300,17736450,5930,5930,5930,5930,17
|
|
20230802,102200,17635640,5950,5950,5950,5950,0
|
|
20230802,102100,17635640,5950,5950,5950,5950,0
|
|
20230802,102000,17635640,5950,5950,5950,5950,0
|
|
20230802,101900,17635640,5950,5950,5950,5950,0
|
|
20230802,101800,17635640,5950,5950,5950,5950,0
|
|
20230802,101700,17635640,5950,5950,5950,5950,0
|
|
20230802,101600,17635640,5950,5950,5950,5950,0
|
|
20230802,101500,17635640,5950,5950,5950,5950,0
|
|
20230802,101400,17635640,5950,5950,5950,5950,4
|
|
20230802,101300,17611840,5960,5960,5960,5960,0
|
|
20230802,101200,17611840,5960,5960,5960,5960,0
|
|
20230802,101100,17611840,5960,5960,5960,5960,5
|
|
20230802,101000,17582040,5950,5950,5950,5950,6
|
|
20230802,100900,17546340,5960,5960,5960,5960,0
|
|
20230802,100800,17546340,5960,5950,6000,5950,1413
|
|
20230802,100700,9126550,5950,5950,5950,5950,0
|
|
20230802,100600,9126550,5950,5950,5950,5950,0
|
|
20230802,100500,9126550,5950,5950,5950,5950,0
|
|
20230802,100400,9126550,5950,5950,5950,5950,0
|
|
20230802,100300,9126550,5950,5960,5960,5950,20
|
|
20230802,100200,9007520,5950,5950,5960,5950,414
|
|
20230802,100100,6544200,5950,5950,5950,5950,0
|
|
20230802,100000,6544200,5950,5950,5950,5950,0
|
|
20230802,095900,6544200,5950,5950,5950,5950,277
|
|
20230802,095800,4896050,5950,5950,5950,5950,0
|
|
20230802,095700,4896050,5950,5950,5950,5950,0
|
|
20230802,095600,4896050,5950,5950,5950,5950,0
|
|
20230802,095500,4896050,5950,5950,5950,5950,0
|
|
20230802,095400,4896050,5950,5950,5950,5950,0
|
|
20230802,095300,4896050,5950,5950,5950,5950,1
|
|
20230802,095200,4890100,5930,5930,5930,5930,0
|
|
20230802,095100,4890100,5930,5930,5930,5930,0
|
|
20230802,095000,4890100,5930,5930,5930,5930,0
|
|
20230802,094900,4890100,5930,5930,5930,5930,27
|
|
20230802,094800,4729990,5940,5940,5940,5940,0
|
|
20230802,094700,4729990,5940,5940,5940,5940,0
|
|
20230802,094600,4729990,5940,5940,5940,5940,0
|
|
20230802,094500,4729990,5940,5940,5940,5940,0
|
|
20230802,094400,4729990,5940,5940,5940,5940,0
|
|
20230802,094300,4729990,5940,5940,5940,5940,0
|
|
20230802,094200,4729990,5940,5940,5940,5940,0
|
|
20230802,094100,4729990,5940,5940,5940,5940,0
|
|
20230802,094000,4729990,5940,5930,5940,5930,139
|
|
20230802,093900,3904640,5940,5940,5940,5940,5
|
|
20230802,093800,3874940,5950,5950,5950,5950,0
|
|
20230802,093700,3874940,5950,5950,5950,5950,0
|
|
20230802,093600,3874940,5950,5950,5950,5950,0
|
|
20230802,093500,3874940,5950,5950,5950,5950,0
|
|
20230802,093400,3874940,5950,5950,5950,5950,0
|
|
20230802,093300,3874940,5950,5950,5950,5950,0
|
|
20230802,093200,3874940,5950,5950,5950,5950,0
|
|
20230802,093100,3874940,5950,5950,5950,5950,0
|
|
20230802,093000,3874940,5950,5950,5950,5950,0
|
|
20230802,092900,3874940,5950,5950,5950,5950,0
|
|
20230802,092800,3874940,5950,5950,5950,5950,0
|
|
20230802,092700,3874940,5950,5950,5950,5950,0
|
|
20230802,092600,3874940,5950,5920,5950,5920,129
|
|
20230802,092500,3111230,5910,5910,5910,5910,0
|
|
20230802,092400,3111230,5910,5910,5910,5910,0
|
|
20230802,092300,3111230,5910,5910,5910,5910,0
|
|
20230802,092200,3111230,5910,5910,5910,5910,0
|
|
20230802,092100,3111230,5910,5910,5910,5910,0
|
|
20230802,092000,3111230,5910,5910,5910,5910,0
|
|
20230802,091900,3111230,5910,5910,5910,5910,0
|
|
20230802,091800,3111230,5910,5910,5910,5910,0
|
|
20230802,091700,3111230,5910,5910,5910,5910,0
|
|
20230802,091600,3111230,5910,5910,5910,5910,0
|
|
20230802,091500,3111230,5910,5920,5920,5910,500
|
|
20230802,091400,154280,5920,5920,5920,5920,0
|
|
20230802,091300,154280,5920,5920,5920,5920,0
|
|
20230802,091200,154280,5920,5920,5920,5920,7
|
|
20230802,091100,112840,5920,5920,5920,5920,0
|
|
20230802,091000,112840,5920,5920,5920,5920,0
|
|
20230802,090900,112840,5920,5920,5920,5920,0
|
|
20230802,090800,112840,5920,5920,5920,5920,0
|
|
20230802,090700,112840,5920,5920,5920,5920,0
|
|
20230802,090600,112840,5920,5920,5920,5920,0
|
|
20230802,090500,112840,5920,5920,5920,5920,0
|
|
20230802,090400,112840,5920,5920,5920,5920,0
|
|
20230802,090300,112840,5920,5920,5920,5920,10
|
|
20230802,090200,53640,5960,5960,5960,5960,0
|
|
20230802,090100,53640,5960,5960,5960,5960,0
|
|
20230802,090000,53640,5960,5960,5960,5960,9
|