679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201600,29331855,3140,3140,3140,3140,151
|
|
20230802,201500,29331855,3140,3140,3140,3140,0
|
|
20230802,201400,29331855,3140,3140,3140,3140,0
|
|
20230802,201300,29331855,3140,3140,3140,3140,0
|
|
20230802,201200,29331855,3140,3140,3140,3140,0
|
|
20230802,201100,29331855,3140,3140,3140,3140,0
|
|
20230802,201000,29331855,3140,3140,3140,3140,0
|
|
20230802,200900,29331855,3140,3140,3140,3140,0
|
|
20230802,200800,29331855,3140,3140,3140,3140,0
|
|
20230802,200700,29331855,3140,3140,3140,3140,0
|
|
20230802,200600,29331855,3140,3140,3140,3140,0
|
|
20230802,200500,29331855,3140,3140,3140,3140,0
|
|
20230802,200400,29331855,3140,3140,3140,3140,0
|
|
20230802,200300,29331855,3140,3140,3140,3140,0
|
|
20230802,200200,29331855,3140,3140,3140,3140,0
|
|
20230802,200100,29331855,3140,3140,3140,3140,0
|
|
20230802,200000,29331855,3140,3140,3140,3140,0
|
|
20230802,195900,29331855,3140,3140,3140,3140,0
|
|
20230802,195800,29331855,3140,3140,3140,3140,0
|
|
20230802,195700,29331855,3140,3140,3140,3140,0
|
|
20230802,195600,29331855,3140,3140,3140,3140,0
|
|
20230802,195500,29331855,3140,3140,3140,3140,0
|
|
20230802,195400,29331855,3140,3140,3140,3140,0
|
|
20230802,195300,29331855,3140,3140,3140,3140,0
|
|
20230802,195200,29331855,3140,3140,3140,3140,0
|
|
20230802,195100,29331855,3140,3140,3140,3140,0
|
|
20230802,195000,29331855,3140,3140,3140,3140,0
|
|
20230802,194900,29331855,3140,3140,3140,3140,0
|
|
20230802,194800,29331855,3140,3140,3140,3140,0
|
|
20230802,194700,29331855,3140,3140,3140,3140,0
|
|
20230802,194600,29331855,3140,3140,3140,3140,151
|
|
20230802,194500,29331855,3140,3140,3140,3140,0
|
|
20230802,194400,29331855,3140,3140,3140,3140,0
|
|
20230802,194300,29331855,3140,3140,3140,3140,0
|
|
20230802,194200,29331855,3140,3140,3140,3140,0
|
|
20230802,194100,29331855,3140,3140,3140,3140,0
|
|
20230802,194000,29331855,3140,3140,3140,3140,0
|
|
20230802,193900,29331855,3140,3140,3140,3140,0
|
|
20230802,193800,29331855,3140,3140,3140,3140,0
|
|
20230802,193700,29331855,3140,3140,3140,3140,0
|
|
20230802,193600,29331855,3140,3140,3140,3140,0
|
|
20230802,193500,29331855,3140,3140,3140,3140,0
|
|
20230802,193400,29331855,3140,3140,3140,3140,0
|
|
20230802,193300,29331855,3140,3140,3140,3140,0
|
|
20230802,193200,29331855,3140,3140,3140,3140,0
|
|
20230802,193100,29331855,3140,3140,3140,3140,0
|
|
20230802,193000,29331855,3140,3140,3140,3140,0
|
|
20230802,192900,29331855,3140,3140,3140,3140,0
|
|
20230802,192800,29331855,3140,3140,3140,3140,0
|
|
20230802,192700,29331855,3140,3140,3140,3140,0
|
|
20230802,192600,29331855,3140,3140,3140,3140,0
|
|
20230802,192500,29331855,3140,3140,3140,3140,0
|
|
20230802,192400,29331855,3140,3140,3140,3140,0
|
|
20230802,192300,29331855,3140,3140,3140,3140,0
|
|
20230802,192200,29331855,3140,3140,3140,3140,0
|
|
20230802,192100,29331855,3140,3140,3140,3140,0
|
|
20230802,192000,29331855,3140,3140,3140,3140,0
|
|
20230802,191900,29331855,3140,3140,3140,3140,0
|
|
20230802,191800,29331855,3140,3140,3140,3140,0
|
|
20230802,191700,29331855,3140,3140,3140,3140,0
|
|
20230802,191600,29331855,3140,3140,3140,3140,151
|
|
20230802,191500,29331855,3140,3140,3140,3140,0
|
|
20230802,191400,29331855,3140,3140,3140,3140,0
|
|
20230802,191300,29331855,3140,3140,3140,3140,0
|
|
20230802,191200,29331855,3140,3140,3140,3140,0
|
|
20230802,191100,29331855,3140,3140,3140,3140,0
|
|
20230802,191000,29331855,3140,3140,3140,3140,0
|
|
20230802,190900,29331855,3140,3140,3140,3140,0
|
|
20230802,190800,29331855,3140,3140,3140,3140,0
|
|
20230802,190700,29331855,3140,3140,3140,3140,0
|
|
20230802,190600,29331855,3140,3140,3140,3140,0
|
|
20230802,190500,29331855,3140,3140,3140,3140,0
|
|
20230802,190400,29331855,3140,3140,3140,3140,0
|
|
20230802,190300,29331855,3140,3140,3140,3140,0
|
|
20230802,190200,29331855,3140,3140,3140,3140,0
|
|
20230802,190100,29331855,3140,3140,3140,3140,0
|
|
20230802,190000,29331855,3140,3140,3140,3140,0
|
|
20230802,185900,29331855,3140,3140,3140,3140,0
|
|
20230802,185800,29331855,3140,3140,3140,3140,0
|
|
20230802,185700,29331855,3140,3140,3140,3140,0
|
|
20230802,185600,29331855,3140,3140,3140,3140,0
|
|
20230802,185500,29331855,3140,3140,3140,3140,0
|
|
20230802,185400,29331855,3140,3140,3140,3140,0
|
|
20230802,185300,29331855,3140,3140,3140,3140,0
|
|
20230802,185200,29331855,3140,3140,3140,3140,0
|
|
20230802,185100,29331855,3140,3140,3140,3140,0
|
|
20230802,185000,29331855,3140,3140,3140,3140,0
|
|
20230802,184900,29331855,3140,3140,3140,3140,0
|
|
20230802,184800,29331855,3140,3140,3140,3140,0
|
|
20230802,184700,29331855,3140,3140,3140,3140,0
|
|
20230802,184600,29331855,3140,3140,3140,3140,151
|
|
20230802,184500,29331855,3140,3140,3140,3140,0
|
|
20230802,184400,29331855,3140,3140,3140,3140,0
|
|
20230802,184300,29331855,3140,3140,3140,3140,0
|
|
20230802,184200,29331855,3140,3140,3140,3140,0
|
|
20230802,184100,29331855,3140,3140,3140,3140,0
|
|
20230802,184000,29331855,3140,3140,3140,3140,0
|
|
20230802,183900,29331855,3140,3140,3140,3140,0
|
|
20230802,183800,29331855,3140,3140,3140,3140,0
|
|
20230802,183700,29331855,3140,3140,3140,3140,0
|
|
20230802,183600,29331855,3140,3140,3140,3140,0
|
|
20230802,183500,29331855,3140,3140,3140,3140,0
|
|
20230802,183400,29331855,3140,3140,3140,3140,0
|
|
20230802,183300,29331855,3140,3140,3140,3140,0
|
|
20230802,183200,29331855,3140,3140,3140,3140,0
|
|
20230802,183100,29331855,3140,3140,3140,3140,0
|
|
20230802,183000,29331855,3140,3140,3140,3140,0
|
|
20230802,182900,29331855,3140,3140,3140,3140,0
|
|
20230802,182800,29331855,3140,3140,3140,3140,0
|
|
20230802,182700,29331855,3140,3140,3140,3140,0
|
|
20230802,182600,29331855,3140,3140,3140,3140,0
|
|
20230802,182500,29331855,3140,3140,3140,3140,0
|
|
20230802,182400,29331855,3140,3140,3140,3140,0
|
|
20230802,182300,29331855,3140,3140,3140,3140,0
|
|
20230802,182200,29331855,3140,3140,3140,3140,0
|
|
20230802,182100,29331855,3140,3140,3140,3140,0
|
|
20230802,182000,29331855,3140,3140,3140,3140,0
|
|
20230802,181900,29331855,3140,3140,3140,3140,0
|
|
20230802,181800,29331855,3140,3140,3140,3140,0
|
|
20230802,181700,29331855,3140,3140,3140,3140,0
|
|
20230802,181600,29331855,3140,3140,3140,3140,151
|
|
20230802,181500,29331855,3140,3140,3140,3140,0
|
|
20230802,181400,29331855,3140,3140,3140,3140,0
|
|
20230802,181300,29331855,3140,3140,3140,3140,0
|
|
20230802,181200,29331855,3140,3140,3140,3140,0
|
|
20230802,181100,29331855,3140,3140,3140,3140,0
|
|
20230802,181000,29331855,3140,3140,3140,3140,0
|
|
20230802,180900,29331855,3140,3140,3140,3140,0
|
|
20230802,180800,29331855,3140,3140,3140,3140,0
|
|
20230802,180700,29331855,3140,3140,3140,3140,0
|
|
20230802,180600,29331855,3140,3140,3140,3140,0
|
|
20230802,180500,29331855,3140,3140,3140,3140,0
|
|
20230802,180400,29331855,3140,3140,3140,3140,0
|
|
20230802,180300,29331855,3140,3140,3140,3140,0
|
|
20230802,180200,29331855,3140,3140,3140,3140,0
|
|
20230802,180100,29331855,3140,3140,3140,3140,0
|
|
20230802,180000,29331855,3140,3140,3140,3140,0
|
|
20230802,175900,29331855,3140,3140,3140,3140,0
|
|
20230802,175800,29331855,3140,3140,3140,3140,0
|
|
20230802,175700,29331855,3140,3140,3140,3140,0
|
|
20230802,175600,29331855,3140,3140,3140,3140,0
|
|
20230802,175500,29331855,3140,3140,3140,3140,0
|
|
20230802,175400,29331855,3140,3140,3140,3140,0
|
|
20230802,175300,29331855,3140,3140,3140,3140,0
|
|
20230802,175200,29331855,3140,3140,3140,3140,0
|
|
20230802,175100,29331855,3140,3140,3140,3140,0
|
|
20230802,175000,29331855,3140,3140,3140,3140,0
|
|
20230802,174900,29331855,3140,3140,3140,3140,0
|
|
20230802,174800,29331855,3140,3140,3140,3140,0
|
|
20230802,174700,29331855,3140,3140,3140,3140,0
|
|
20230802,174600,29331855,3140,3140,3140,3140,151
|
|
20230802,174500,29331855,3140,3140,3140,3140,0
|
|
20230802,174400,29331855,3140,3140,3140,3140,0
|
|
20230802,174300,29331855,3140,3140,3140,3140,0
|
|
20230802,174200,29331855,3140,3140,3140,3140,0
|
|
20230802,174100,29331855,3140,3140,3140,3140,0
|
|
20230802,174000,29331855,3140,3140,3140,3140,0
|
|
20230802,173900,29331855,3140,3140,3140,3140,0
|
|
20230802,173800,29331855,3140,3140,3140,3140,0
|
|
20230802,173700,29331855,3140,3140,3140,3140,0
|
|
20230802,173600,29331855,3140,3140,3140,3140,0
|
|
20230802,173500,29331855,3140,3140,3140,3140,0
|
|
20230802,173400,29331855,3140,3140,3140,3140,0
|
|
20230802,173300,29331855,3140,3140,3140,3140,0
|
|
20230802,173200,29331855,3140,3140,3140,3140,0
|
|
20230802,173100,29331855,3140,3140,3140,3140,0
|
|
20230802,173000,29331855,3140,3140,3140,3140,0
|
|
20230802,172900,29331855,3140,3140,3140,3140,0
|
|
20230802,172800,29331855,3140,3140,3140,3140,0
|
|
20230802,172700,29331855,3140,3140,3140,3140,0
|
|
20230802,172600,29331855,3140,3140,3140,3140,0
|
|
20230802,172500,29331855,3140,3140,3140,3140,0
|
|
20230802,172400,29331855,3140,3140,3140,3140,0
|
|
20230802,172300,29331855,3140,3140,3140,3140,0
|
|
20230802,172200,29331855,3140,3140,3140,3140,0
|
|
20230802,172100,29331855,3140,3140,3140,3140,0
|
|
20230802,172000,29331855,3140,3140,3140,3140,0
|
|
20230802,171900,29331855,3140,3140,3140,3140,0
|
|
20230802,171800,29331855,3140,3140,3140,3140,0
|
|
20230802,171700,29331855,3140,3140,3140,3140,0
|
|
20230802,171600,29331855,3140,3140,3140,3140,151
|
|
20230802,171500,29331855,3140,3140,3140,3140,0
|
|
20230802,171400,29331855,3140,3140,3140,3140,0
|
|
20230802,171300,29331855,3140,3140,3140,3140,0
|
|
20230802,171200,29331855,3140,3140,3140,3140,0
|
|
20230802,171100,29331855,3140,3140,3140,3140,0
|
|
20230802,171000,29331855,3140,3140,3140,3140,0
|
|
20230802,170900,29331855,3140,3140,3140,3140,0
|
|
20230802,170800,29331855,3140,3140,3140,3140,0
|
|
20230802,170700,29331855,3140,3140,3140,3140,0
|
|
20230802,170600,29331855,3140,3140,3140,3140,0
|
|
20230802,170500,29331855,3140,3140,3140,3140,0
|
|
20230802,170400,29331855,3140,3140,3140,3140,0
|
|
20230802,170300,29331855,3140,3140,3140,3140,0
|
|
20230802,170200,29331855,3140,3140,3140,3140,0
|
|
20230802,170100,29331855,3140,3140,3140,3140,0
|
|
20230802,170000,29331855,3140,3140,3140,3140,0
|
|
20230802,165900,29331855,3140,3140,3140,3140,0
|
|
20230802,165800,29331855,3140,3140,3140,3140,0
|
|
20230802,165700,29331855,3140,3140,3140,3140,0
|
|
20230802,165600,29331855,3140,3140,3140,3140,0
|
|
20230802,165500,29331855,3140,3140,3140,3140,0
|
|
20230802,165400,29331855,3140,3140,3140,3140,0
|
|
20230802,165300,29331855,3140,3140,3140,3140,0
|
|
20230802,165200,29331855,3140,3140,3140,3140,0
|
|
20230802,165100,29331855,3140,3140,3140,3140,0
|
|
20230802,165000,29331855,3140,3140,3140,3140,0
|
|
20230802,164900,29331855,3140,3140,3140,3140,0
|
|
20230802,164800,29331855,3140,3140,3140,3140,0
|
|
20230802,164700,29331855,3140,3140,3140,3140,0
|
|
20230802,164600,29331855,3140,3140,3140,3140,151
|
|
20230802,164500,29331855,3140,3140,3140,3140,0
|
|
20230802,164400,29331855,3140,3140,3140,3140,0
|
|
20230802,164300,29331855,3140,3140,3140,3140,0
|
|
20230802,164200,29331855,3140,3140,3140,3140,0
|
|
20230802,164100,29331855,3140,3140,3140,3140,0
|
|
20230802,164000,29331855,3140,3140,3140,3140,0
|
|
20230802,163900,29331855,3140,3140,3140,3140,0
|
|
20230802,163800,29331855,3140,3140,3140,3140,0
|
|
20230802,163700,29331855,3140,3140,3140,3140,0
|
|
20230802,163600,29331855,3140,3140,3140,3140,0
|
|
20230802,163500,29331855,3140,3140,3140,3140,0
|
|
20230802,163400,29331855,3140,3140,3140,3140,0
|
|
20230802,163300,29331855,3140,3140,3140,3140,0
|
|
20230802,163200,29331855,3140,3140,3140,3140,0
|
|
20230802,163100,29331855,3140,3140,3140,3140,0
|
|
20230802,163000,29331855,3140,3140,3140,3140,0
|
|
20230802,162900,29331855,3140,3140,3140,3140,0
|
|
20230802,162800,29331855,3140,3140,3140,3140,0
|
|
20230802,162700,29331855,3140,3140,3140,3140,0
|
|
20230802,162600,29331855,3140,3140,3140,3140,0
|
|
20230802,162500,29331855,3140,3140,3140,3140,0
|
|
20230802,162400,29331855,3140,3140,3140,3140,0
|
|
20230802,162300,29331855,3140,3140,3140,3140,0
|
|
20230802,162200,29331855,3140,3140,3140,3140,0
|
|
20230802,162100,29331855,3140,3140,3140,3140,0
|
|
20230802,162000,29331855,3140,3140,3140,3140,0
|
|
20230802,161900,29331855,3140,3140,3140,3140,0
|
|
20230802,161800,29331855,3140,3140,3140,3140,0
|
|
20230802,161700,29331855,3140,3140,3140,3140,0
|
|
20230802,161600,29331855,3140,3140,3140,3140,151
|
|
20230802,161500,29331855,3140,3140,3140,3140,0
|
|
20230802,161400,29331855,3140,3140,3140,3140,0
|
|
20230802,161300,29331855,3140,3140,3140,3140,0
|
|
20230802,161200,29331855,3140,3140,3140,3140,0
|
|
20230802,161100,29331855,3140,3140,3140,3140,0
|
|
20230802,161000,29331855,3140,3140,3140,3140,0
|
|
20230802,160900,29331855,3140,3140,3140,3140,0
|
|
20230802,160800,29331855,3140,3140,3140,3140,0
|
|
20230802,160700,29331855,3140,3140,3140,3140,0
|
|
20230802,160600,29331855,3140,3140,3140,3140,0
|
|
20230802,160500,29331855,3140,3140,3140,3140,0
|
|
20230802,160400,29331855,3140,3140,3140,3140,0
|
|
20230802,160300,29331855,3140,3140,3140,3140,0
|
|
20230802,160200,29331855,3140,3140,3140,3140,0
|
|
20230802,160100,29331855,3140,3140,3140,3140,0
|
|
20230802,160000,29331855,3140,3140,3140,3140,0
|
|
20230802,155900,29331855,3140,3140,3140,3140,0
|
|
20230802,155800,29331855,3140,3140,3140,3140,0
|
|
20230802,155700,29331855,3140,3140,3140,3140,0
|
|
20230802,155600,29331855,3140,3140,3140,3140,0
|
|
20230802,155500,29331855,3140,3140,3140,3140,0
|
|
20230802,155400,29331855,3140,3140,3140,3140,0
|
|
20230802,155300,29331855,3140,3140,3140,3140,0
|
|
20230802,155200,29331855,3140,3140,3140,3140,0
|
|
20230802,155100,29331855,3140,3140,3140,3140,0
|
|
20230802,155000,29331855,3140,3140,3140,3140,0
|
|
20230802,154900,29331855,3140,3140,3140,3140,0
|
|
20230802,154800,29331855,3140,3140,3140,3140,0
|
|
20230802,154700,29331855,3140,3140,3140,3140,0
|
|
20230802,154600,29331855,3140,3140,3140,3140,151
|
|
20230802,154500,29331855,3140,3140,3140,3140,0
|
|
20230802,154400,29331855,3140,3140,3140,3140,0
|
|
20230802,154300,29331855,3140,3140,3140,3140,0
|
|
20230802,154200,29331855,3140,3140,3140,3140,0
|
|
20230802,154100,29331855,3140,3140,3140,3140,0
|
|
20230802,154000,29331855,3140,3140,3140,3140,0
|
|
20230802,153900,29331855,3140,3140,3140,3140,0
|
|
20230802,153800,29331855,3140,3140,3140,3140,0
|
|
20230802,153700,29331855,3140,3140,3140,3140,0
|
|
20230802,153600,29331855,3140,3140,3140,3140,0
|
|
20230802,153500,29331855,3140,3140,3140,3140,0
|
|
20230802,153400,29331855,3140,3140,3140,3140,0
|
|
20230802,153300,29331855,3140,3140,3140,3140,0
|
|
20230802,153200,29331855,3140,3140,3140,3140,151
|
|
20230802,153100,28857715,2945,2945,2945,2945,0
|
|
20230802,153000,28857715,2945,2945,2945,2945,0
|
|
20230802,152900,28857715,2945,2945,2945,2945,0
|
|
20230802,152800,28857715,2945,2945,2945,2945,0
|
|
20230802,152700,28857715,2945,2945,2945,2945,0
|
|
20230802,152600,28857715,2945,2945,2945,2945,0
|
|
20230802,152500,28857715,2945,2945,2945,2945,0
|
|
20230802,152400,28857715,2945,2945,2945,2945,0
|
|
20230802,152300,28857715,2945,2945,2945,2945,0
|
|
20230802,152200,28857715,2945,2945,2945,2945,0
|
|
20230802,152100,28857715,2945,2945,2945,2945,0
|
|
20230802,152000,28857715,2945,2945,2945,2945,0
|
|
20230802,151900,28857715,2945,2945,2945,2945,35
|
|
20230802,151800,28754640,3140,3140,3140,3140,0
|
|
20230802,151700,28754640,3140,3140,3140,3140,0
|
|
20230802,151600,28754640,3140,3140,3140,3140,0
|
|
20230802,151500,28754640,3140,3140,3140,3140,0
|
|
20230802,151400,28754640,3140,3140,3140,3140,0
|
|
20230802,151300,28754640,3140,3140,3140,3140,0
|
|
20230802,151200,28754640,3140,3140,3140,3140,0
|
|
20230802,151100,28754640,3140,3140,3140,3140,0
|
|
20230802,151000,28754640,3140,3140,3140,3140,0
|
|
20230802,150900,28754640,3140,3140,3140,3140,0
|
|
20230802,150800,28754640,3140,3140,3140,3140,0
|
|
20230802,150700,28754640,3140,3140,3140,3140,0
|
|
20230802,150600,28754640,3140,3140,3140,3140,0
|
|
20230802,150500,28754640,3140,3140,3140,3140,0
|
|
20230802,150400,28754640,3140,3140,3140,3140,0
|
|
20230802,150300,28754640,3140,3140,3140,3140,0
|
|
20230802,150200,28754640,3140,3140,3140,3140,0
|
|
20230802,150100,28754640,3140,3140,3140,3140,0
|
|
20230802,150000,28754640,3140,3140,3140,3140,0
|
|
20230802,145900,28754640,3140,3140,3140,3140,0
|
|
20230802,145800,28754640,3140,3140,3140,3140,0
|
|
20230802,145700,28754640,3140,3140,3140,3140,0
|
|
20230802,145600,28754640,3140,3140,3140,3140,0
|
|
20230802,145500,28754640,3140,3140,3140,3140,0
|
|
20230802,145400,28754640,3140,3140,3140,3140,0
|
|
20230802,145300,28754640,3140,3140,3140,3140,0
|
|
20230802,145200,28754640,3140,3140,3140,3140,0
|
|
20230802,145100,28754640,3140,3140,3140,3140,0
|
|
20230802,145000,28754640,3140,3140,3140,3140,0
|
|
20230802,144900,28754640,3140,3140,3140,3140,0
|
|
20230802,144800,28754640,3140,3140,3140,3140,0
|
|
20230802,144700,28754640,3140,3140,3140,3140,0
|
|
20230802,144600,28754640,3140,3140,3140,3140,0
|
|
20230802,144500,28754640,3140,3140,3140,3140,0
|
|
20230802,144400,28754640,3140,3140,3140,3140,0
|
|
20230802,144300,28754640,3140,3140,3140,3140,0
|
|
20230802,144200,28754640,3140,3140,3140,3140,0
|
|
20230802,144100,28754640,3140,3140,3140,3140,0
|
|
20230802,144000,28754640,3140,3140,3140,3140,0
|
|
20230802,143900,28754640,3140,3140,3140,3140,0
|
|
20230802,143800,28754640,3140,3140,3140,3140,0
|
|
20230802,143700,28754640,3140,3140,3140,3140,0
|
|
20230802,143600,28754640,3140,3140,3140,3140,0
|
|
20230802,143500,28754640,3140,3140,3140,3140,0
|
|
20230802,143400,28754640,3140,3140,3140,3140,0
|
|
20230802,143300,28754640,3140,3140,3140,3140,0
|
|
20230802,143200,28754640,3140,3140,3140,3140,0
|
|
20230802,143100,28754640,3140,3140,3140,3140,0
|
|
20230802,143000,28754640,3140,3140,3140,3140,0
|
|
20230802,142900,28754640,3140,3140,3140,3140,0
|
|
20230802,142800,28754640,3140,3140,3140,3140,0
|
|
20230802,142700,28754640,3140,3140,3140,3140,0
|
|
20230802,142600,28754640,3140,3140,3140,3140,0
|
|
20230802,142500,28754640,3140,3140,3140,3140,0
|
|
20230802,142400,28754640,3140,3140,3140,3140,0
|
|
20230802,142300,28754640,3140,3140,3140,3140,0
|
|
20230802,142200,28754640,3140,3140,3140,3140,0
|
|
20230802,142100,28754640,3140,3140,3140,3140,0
|
|
20230802,142000,28754640,3140,3140,3140,3140,0
|
|
20230802,141900,28754640,3140,3140,3140,3140,0
|
|
20230802,141800,28754640,3140,3140,3140,3140,0
|
|
20230802,141700,28754640,3140,3140,3140,3140,0
|
|
20230802,141600,28754640,3140,3140,3140,3140,0
|
|
20230802,141500,28754640,3140,3140,3140,3140,0
|
|
20230802,141400,28754640,3140,3140,3140,3140,0
|
|
20230802,141300,28754640,3140,3140,3140,3140,0
|
|
20230802,141200,28754640,3140,3140,3140,3140,0
|
|
20230802,141100,28754640,3140,3140,3140,3140,1
|
|
20230802,141000,28751500,3145,2980,3145,2980,90
|
|
20230802,140900,28483135,3140,3140,3140,3140,0
|
|
20230802,140800,28483135,3140,3140,3140,3140,23
|
|
20230802,140700,28410915,3140,3140,3140,3140,0
|
|
20230802,140600,28410915,3140,3140,3140,3140,0
|
|
20230802,140500,28410915,3140,3140,3140,3140,0
|
|
20230802,140400,28410915,3140,3140,3140,3140,357
|
|
20230802,140300,27289935,3270,3270,3270,3270,0
|
|
20230802,140200,27289935,3270,3270,3270,3270,0
|
|
20230802,140100,27289935,3270,3270,3270,3270,0
|
|
20230802,140000,27289935,3270,3270,3270,3270,0
|
|
20230802,135900,27289935,3270,3270,3270,3270,0
|
|
20230802,135800,27289935,3270,3270,3270,3270,0
|
|
20230802,135700,27289935,3270,3270,3270,3270,0
|
|
20230802,135600,27289935,3270,3270,3270,3270,0
|
|
20230802,135500,27289935,3270,3270,3270,3270,0
|
|
20230802,135400,27289935,3270,3270,3270,3270,0
|
|
20230802,135300,27289935,3270,3270,3270,3270,0
|
|
20230802,135200,27289935,3270,3270,3270,3270,0
|
|
20230802,135100,27289935,3270,3270,3270,3270,0
|
|
20230802,135000,27289935,3270,3270,3270,3270,0
|
|
20230802,134900,27289935,3270,3270,3270,3270,0
|
|
20230802,134800,27289935,3270,3270,3270,3270,0
|
|
20230802,134700,27289935,3270,3270,3270,3270,0
|
|
20230802,134600,27289935,3270,3270,3270,3270,0
|
|
20230802,134500,27289935,3270,3270,3270,3270,0
|
|
20230802,134400,27289935,3270,3270,3270,3270,0
|
|
20230802,134300,27289935,3270,3270,3270,3270,0
|
|
20230802,134200,27289935,3270,3270,3270,3270,0
|
|
20230802,134100,27289935,3270,3270,3270,3270,0
|
|
20230802,134000,27289935,3270,3270,3270,3270,0
|
|
20230802,133900,27289935,3270,3270,3270,3270,0
|
|
20230802,133800,27289935,3270,3270,3270,3270,0
|
|
20230802,133700,27289935,3270,3270,3270,3270,0
|
|
20230802,133600,27289935,3270,3270,3270,3270,0
|
|
20230802,133500,27289935,3270,3270,3270,3270,0
|
|
20230802,133400,27289935,3270,3270,3270,3270,0
|
|
20230802,133300,27289935,3270,3270,3270,3270,0
|
|
20230802,133200,27289935,3270,3270,3270,3270,0
|
|
20230802,133100,27289935,3270,3270,3270,3270,0
|
|
20230802,133000,27289935,3270,3270,3270,3270,0
|
|
20230802,132900,27289935,3270,3270,3270,3270,0
|
|
20230802,132800,27289935,3270,3270,3270,3270,0
|
|
20230802,132700,27289935,3270,3270,3270,3270,0
|
|
20230802,132600,27289935,3270,3270,3270,3270,0
|
|
20230802,132500,27289935,3270,3270,3270,3270,0
|
|
20230802,132400,27289935,3270,3270,3270,3270,0
|
|
20230802,132300,27289935,3270,3270,3270,3270,0
|
|
20230802,132200,27289935,3270,3270,3270,3270,0
|
|
20230802,132100,27289935,3270,3270,3270,3270,0
|
|
20230802,132000,27289935,3270,3270,3270,3270,0
|
|
20230802,131900,27289935,3270,3270,3270,3270,0
|
|
20230802,131800,27289935,3270,3270,3270,3270,0
|
|
20230802,131700,27289935,3270,3270,3270,3270,0
|
|
20230802,131600,27289935,3270,3270,3270,3270,0
|
|
20230802,131500,27289935,3270,3270,3270,3270,0
|
|
20230802,131400,27289935,3270,3270,3270,3270,0
|
|
20230802,131300,27289935,3270,3270,3270,3270,0
|
|
20230802,131200,27289935,3270,3270,3270,3270,0
|
|
20230802,131100,27289935,3270,3270,3270,3270,0
|
|
20230802,131000,27289935,3270,3270,3270,3270,0
|
|
20230802,130900,27289935,3270,3270,3270,3270,0
|
|
20230802,130800,27289935,3270,3270,3270,3270,0
|
|
20230802,130700,27289935,3270,3270,3270,3270,0
|
|
20230802,130600,27289935,3270,3270,3270,3270,0
|
|
20230802,130500,27289935,3270,3270,3270,3270,0
|
|
20230802,130400,27289935,3270,3270,3270,3270,0
|
|
20230802,130300,27289935,3270,3270,3270,3270,0
|
|
20230802,130200,27289935,3270,3270,3270,3270,0
|
|
20230802,130100,27289935,3270,3270,3270,3270,0
|
|
20230802,130000,27289935,3270,3270,3270,3270,0
|
|
20230802,125900,27289935,3270,3270,3270,3270,0
|
|
20230802,125800,27289935,3270,3270,3270,3270,0
|
|
20230802,125700,27289935,3270,3270,3270,3270,0
|
|
20230802,125600,27289935,3270,3270,3270,3270,0
|
|
20230802,125500,27289935,3270,3270,3270,3270,0
|
|
20230802,125400,27289935,3270,3270,3270,3270,0
|
|
20230802,125300,27289935,3270,3270,3270,3270,0
|
|
20230802,125200,27289935,3270,3270,3270,3270,0
|
|
20230802,125100,27289935,3270,3270,3270,3270,0
|
|
20230802,125000,27289935,3270,3270,3270,3270,0
|
|
20230802,124900,27289935,3270,3270,3270,3270,0
|
|
20230802,124800,27289935,3270,3270,3270,3270,0
|
|
20230802,124700,27289935,3270,3270,3270,3270,1
|
|
20230802,124600,27286665,3300,3300,3300,3300,0
|
|
20230802,124500,27286665,3300,3300,3300,3300,0
|
|
20230802,124400,27286665,3300,3300,3300,3300,0
|
|
20230802,124300,27286665,3300,3300,3300,3300,0
|
|
20230802,124200,27286665,3300,3300,3300,3300,0
|
|
20230802,124100,27286665,3300,3300,3300,3300,0
|
|
20230802,124000,27286665,3300,3300,3300,3300,0
|
|
20230802,123900,27286665,3300,3300,3300,3300,0
|
|
20230802,123800,27286665,3300,3300,3300,3300,0
|
|
20230802,123700,27286665,3300,3300,3300,3300,0
|
|
20230802,123600,27286665,3300,3300,3300,3300,0
|
|
20230802,123500,27286665,3300,3300,3300,3300,0
|
|
20230802,123400,27286665,3300,3300,3300,3300,0
|
|
20230802,123300,27286665,3300,3300,3300,3300,0
|
|
20230802,123200,27286665,3300,3300,3300,3300,0
|
|
20230802,123100,27286665,3300,3300,3300,3300,0
|
|
20230802,123000,27286665,3300,3300,3300,3300,0
|
|
20230802,122900,27286665,3300,3300,3300,3300,0
|
|
20230802,122800,27286665,3300,3300,3300,3300,0
|
|
20230802,122700,27286665,3300,3300,3300,3300,0
|
|
20230802,122600,27286665,3300,3300,3300,3300,0
|
|
20230802,122500,27286665,3300,3300,3300,3300,0
|
|
20230802,122400,27286665,3300,3300,3300,3300,1
|
|
20230802,122300,27283365,3150,3150,3150,3150,0
|
|
20230802,122200,27283365,3150,3150,3150,3150,0
|
|
20230802,122100,27283365,3150,3150,3150,3150,0
|
|
20230802,122000,27283365,3150,3150,3150,3150,0
|
|
20230802,121900,27283365,3150,3150,3150,3150,0
|
|
20230802,121800,27283365,3150,3150,3150,3150,0
|
|
20230802,121700,27283365,3150,3150,3150,3150,0
|
|
20230802,121600,27283365,3150,3150,3150,3150,0
|
|
20230802,121500,27283365,3150,3150,3150,3150,0
|
|
20230802,121400,27283365,3150,3150,3150,3150,0
|
|
20230802,121300,27283365,3150,3150,3150,3150,5
|
|
20230802,121200,27267615,3150,3150,3150,3150,0
|
|
20230802,121100,27267615,3150,3150,3150,3150,0
|
|
20230802,121000,27267615,3150,3150,3150,3150,10
|
|
20230802,120900,27236115,3150,3150,3150,3150,20
|
|
20230802,120800,27173115,3310,3310,3310,3310,0
|
|
20230802,120700,27173115,3310,3310,3310,3310,0
|
|
20230802,120600,27173115,3310,3310,3310,3310,0
|
|
20230802,120500,27173115,3310,3310,3310,3310,0
|
|
20230802,120400,27173115,3310,2980,3310,2945,801
|
|
20230802,120300,24802075,3335,3335,3335,3335,0
|
|
20230802,120200,24802075,3335,3335,3335,3335,0
|
|
20230802,120100,24802075,3335,3335,3335,3335,0
|
|
20230802,120000,24802075,3335,3335,3335,3335,0
|
|
20230802,115900,24802075,3335,3335,3335,3335,0
|
|
20230802,115800,24802075,3335,3335,3335,3335,0
|
|
20230802,115700,24802075,3335,3335,3335,3335,0
|
|
20230802,115600,24802075,3335,3335,3335,3335,0
|
|
20230802,115500,24802075,3335,3335,3335,3335,1
|
|
20230802,115400,24798740,3445,3445,3445,3445,0
|
|
20230802,115300,24798740,3445,3445,3445,3445,0
|
|
20230802,115200,24798740,3445,3445,3445,3445,0
|
|
20230802,115100,24798740,3445,3445,3445,3445,0
|
|
20230802,115000,24798740,3445,3445,3445,3445,0
|
|
20230802,114900,24798740,3445,3445,3445,3445,0
|
|
20230802,114800,24798740,3445,3445,3445,3445,0
|
|
20230802,114700,24798740,3445,3445,3445,3445,0
|
|
20230802,114600,24798740,3445,3445,3445,3445,0
|
|
20230802,114500,24798740,3445,3445,3445,3445,0
|
|
20230802,114400,24798740,3445,3445,3445,3445,0
|
|
20230802,114300,24798740,3445,3445,3445,3445,0
|
|
20230802,114200,24798740,3445,3445,3445,3445,0
|
|
20230802,114100,24798740,3445,3445,3445,3445,0
|
|
20230802,114000,24798740,3445,3445,3445,3445,0
|
|
20230802,113900,24798740,3445,3445,3445,3445,0
|
|
20230802,113800,24798740,3445,3445,3445,3445,0
|
|
20230802,113700,24798740,3445,3445,3445,3445,0
|
|
20230802,113600,24798740,3445,3445,3445,3445,0
|
|
20230802,113500,24798740,3445,3445,3445,3445,0
|
|
20230802,113400,24798740,3445,3445,3445,3445,0
|
|
20230802,113300,24798740,3445,3445,3445,3445,0
|
|
20230802,113200,24798740,3445,3445,3445,3445,0
|
|
20230802,113100,24798740,3445,3445,3445,3445,0
|
|
20230802,113000,24798740,3445,3445,3445,3445,0
|
|
20230802,112900,24798740,3445,3445,3445,3445,0
|
|
20230802,112800,24798740,3445,3445,3445,3445,0
|
|
20230802,112700,24798740,3445,3445,3445,3445,0
|
|
20230802,112600,24798740,3445,3445,3445,3445,0
|
|
20230802,112500,24798740,3445,3445,3445,3445,0
|
|
20230802,112400,24798740,3445,3445,3445,3445,0
|
|
20230802,112300,24798740,3445,3445,3445,3445,0
|
|
20230802,112200,24798740,3445,3445,3445,3445,0
|
|
20230802,112100,24798740,3445,3445,3445,3445,0
|
|
20230802,112000,24798740,3445,3445,3445,3445,0
|
|
20230802,111900,24798740,3445,3445,3445,3445,0
|
|
20230802,111800,24798740,3445,3445,3445,3445,0
|
|
20230802,111700,24798740,3445,3445,3445,3445,0
|
|
20230802,111600,24798740,3445,3445,3445,3445,0
|
|
20230802,111500,24798740,3445,3445,3445,3445,0
|
|
20230802,111400,24798740,3445,3445,3445,3445,0
|
|
20230802,111300,24798740,3445,3445,3445,3445,0
|
|
20230802,111200,24798740,3445,3445,3445,3445,0
|
|
20230802,111100,24798740,3445,3445,3445,3445,0
|
|
20230802,111000,24798740,3445,3445,3445,3445,0
|
|
20230802,110900,24798740,3445,3445,3445,3445,0
|
|
20230802,110800,24798740,3445,3445,3445,3445,0
|
|
20230802,110700,24798740,3445,3445,3445,3445,0
|
|
20230802,110600,24798740,3445,3445,3445,3445,0
|
|
20230802,110500,24798740,3445,3445,3445,3445,0
|
|
20230802,110400,24798740,3445,3445,3445,3445,0
|
|
20230802,110300,24798740,3445,3445,3445,3445,0
|
|
20230802,110200,24798740,3445,3445,3445,3445,0
|
|
20230802,110100,24798740,3445,3445,3445,3445,0
|
|
20230802,110000,24798740,3445,3445,3445,3445,0
|
|
20230802,105900,24798740,3445,3445,3445,3445,0
|
|
20230802,105800,24798740,3445,3445,3445,3445,0
|
|
20230802,105700,24798740,3445,3445,3445,3445,0
|
|
20230802,105600,24798740,3445,3445,3445,3445,0
|
|
20230802,105500,24798740,3445,3445,3445,3445,0
|
|
20230802,105400,24798740,3445,3445,3445,3445,0
|
|
20230802,105300,24798740,3445,3445,3445,3445,0
|
|
20230802,105200,24798740,3445,3445,3445,3445,0
|
|
20230802,105100,24798740,3445,3445,3445,3445,0
|
|
20230802,105000,24798740,3445,3445,3445,3445,50
|
|
20230802,104900,24626490,3450,3450,3450,3450,2
|
|
20230802,104800,24619590,2980,2980,2980,2980,1
|
|
20230802,104700,24616610,3000,3000,3000,3000,1
|
|
20230802,104600,24613610,3480,3480,3480,3480,0
|
|
20230802,104500,24613610,3480,3480,3480,3480,0
|
|
20230802,104400,24613610,3480,3480,3480,3480,0
|
|
20230802,104300,24613610,3480,3480,3480,3480,0
|
|
20230802,104200,24613610,3480,3480,3480,3480,0
|
|
20230802,104100,24613610,3480,3480,3480,3480,0
|
|
20230802,104000,24613610,3480,3480,3480,3480,0
|
|
20230802,103900,24613610,3480,3480,3480,3480,0
|
|
20230802,103800,24613610,3480,3480,3480,3480,0
|
|
20230802,103700,24613610,3480,3480,3480,3480,0
|
|
20230802,103600,24613610,3480,3480,3480,3480,0
|
|
20230802,103500,24613610,3480,3480,3480,3480,0
|
|
20230802,103400,24613610,3480,3480,3480,3480,0
|
|
20230802,103300,24613610,3480,3480,3480,3480,0
|
|
20230802,103200,24613610,3480,3480,3480,3480,0
|
|
20230802,103100,24613610,3480,3480,3480,3480,0
|
|
20230802,103000,24613610,3480,3480,3480,3480,0
|
|
20230802,102900,24613610,3480,3480,3480,3480,0
|
|
20230802,102800,24613610,3480,3480,3480,3480,0
|
|
20230802,102700,24613610,3480,3480,3480,3480,0
|
|
20230802,102600,24613610,3480,3480,3480,3480,0
|
|
20230802,102500,24613610,3480,3480,3480,3480,1
|
|
20230802,102400,24610130,3000,3020,3020,3000,1130
|
|
20230802,102300,21208770,3495,3495,3495,3495,0
|
|
20230802,102200,21208770,3495,3495,3495,3495,0
|
|
20230802,102100,21208770,3495,3495,3495,3495,0
|
|
20230802,102000,21208770,3495,3495,3495,3495,0
|
|
20230802,101900,21208770,3495,3495,3495,3495,0
|
|
20230802,101800,21208770,3495,3495,3495,3495,0
|
|
20230802,101700,21208770,3495,3495,3495,3495,0
|
|
20230802,101600,21208770,3495,3495,3495,3495,0
|
|
20230802,101500,21208770,3495,3495,3495,3495,0
|
|
20230802,101400,21208770,3495,3495,3495,3495,0
|
|
20230802,101300,21208770,3495,3495,3495,3495,0
|
|
20230802,101200,21208770,3495,3495,3495,3495,0
|
|
20230802,101100,21208770,3495,3495,3495,3495,0
|
|
20230802,101000,21208770,3495,3495,3495,3495,0
|
|
20230802,100900,21208770,3495,3495,3495,3495,0
|
|
20230802,100800,21208770,3495,3495,3495,3495,0
|
|
20230802,100700,21208770,3495,3495,3495,3495,0
|
|
20230802,100600,21208770,3495,3495,3495,3495,0
|
|
20230802,100500,21208770,3495,3495,3495,3495,0
|
|
20230802,100400,21208770,3495,3495,3495,3495,0
|
|
20230802,100300,21208770,3495,3495,3495,3495,0
|
|
20230802,100200,21208770,3495,3495,3495,3495,0
|
|
20230802,100100,21208770,3495,3495,3495,3495,0
|
|
20230802,100000,21208770,3495,3495,3495,3495,0
|
|
20230802,095900,21208770,3495,3490,3495,3490,2
|
|
20230802,095800,21201785,3000,3000,3000,3000,0
|
|
20230802,095700,21201785,3000,3000,3000,3000,139
|
|
20230802,095600,20784785,3000,3000,3000,3000,229
|
|
20230802,095500,20097785,3000,3000,3000,3000,0
|
|
20230802,095400,20097785,3000,3000,3000,3000,41
|
|
20230802,095300,19974785,3495,3495,3495,3495,0
|
|
20230802,095200,19974785,3495,3495,3495,3495,0
|
|
20230802,095100,19974785,3495,3495,3495,3495,0
|
|
20230802,095000,19974785,3495,3495,3495,3495,1
|
|
20230802,094900,19971290,3000,3000,3000,3000,0
|
|
20230802,094800,19971290,3000,3010,3010,3000,670
|
|
20230802,094700,17958840,3760,3760,3760,3760,0
|
|
20230802,094600,17958840,3760,3760,3760,3760,0
|
|
20230802,094500,17958840,3760,3760,3760,3760,0
|
|
20230802,094400,17958840,3760,3760,3760,3760,0
|
|
20230802,094300,17958840,3760,3760,3760,3760,0
|
|
20230802,094200,17958840,3760,3000,3760,3000,974
|
|
20230802,094100,15035320,3775,3775,3775,3775,0
|
|
20230802,094000,15035320,3775,3770,3775,2950,133
|
|
20230802,093900,14535545,3770,3745,3770,3745,1870
|
|
20230802,093800,7500555,3755,3755,3755,3755,0
|
|
20230802,093700,7500555,3755,3755,3755,3755,0
|
|
20230802,093600,7500555,3755,3755,3755,3755,0
|
|
20230802,093500,7500555,3755,3755,3755,3755,0
|
|
20230802,093400,7500555,3755,3755,3755,3755,0
|
|
20230802,093300,7500555,3755,3755,3755,3755,0
|
|
20230802,093200,7500555,3755,2995,3755,2925,811
|
|
20230802,093100,5111380,3755,3755,3755,3755,0
|
|
20230802,093000,5111380,3755,3755,3755,3755,0
|
|
20230802,092900,5111380,3755,3755,3755,3755,2
|
|
20230802,092800,5103870,3765,3765,3765,3765,0
|
|
20230802,092700,5103870,3765,3765,3765,3765,0
|
|
20230802,092600,5103870,3765,3765,3765,3765,0
|
|
20230802,092500,5103870,3765,3765,3765,3765,0
|
|
20230802,092400,5103870,3765,3765,3765,3765,0
|
|
20230802,092300,5103870,3765,3765,3765,3765,0
|
|
20230802,092200,5103870,3765,3765,3765,3765,0
|
|
20230802,092100,5103870,3765,3765,3765,3765,0
|
|
20230802,092000,5103870,3765,3765,3765,3765,0
|
|
20230802,091900,5103870,3765,3765,3765,3765,0
|
|
20230802,091800,5103870,3765,3765,3765,3765,1
|
|
20230802,091700,5100105,3875,3875,3875,3875,0
|
|
20230802,091600,5100105,3875,3875,3875,3875,0
|
|
20230802,091500,5100105,3875,3875,3875,3875,0
|
|
20230802,091400,5100105,3875,3875,3875,3875,0
|
|
20230802,091300,5100105,3875,3875,3875,3875,0
|
|
20230802,091200,5100105,3875,3875,3875,3875,0
|
|
20230802,091100,5100105,3875,3875,3875,3875,0
|
|
20230802,091000,5100105,3875,3875,3875,3875,0
|
|
20230802,090900,5100105,3875,3875,3875,3875,0
|
|
20230802,090800,5100105,3875,3875,3875,3875,0
|
|
20230802,090700,5100105,3875,3875,3875,3875,0
|
|
20230802,090600,5100105,3875,3875,3875,3875,0
|
|
20230802,090500,5100105,3875,3875,3875,3875,0
|
|
20230802,090400,5100105,3875,3875,3875,3875,0
|
|
20230802,090300,5100105,3875,3875,3875,3875,0
|
|
20230802,090200,5100105,3875,3875,3875,3875,1
|
|
20230802,090100,5096230,2985,3005,3005,2985,1700
|
|
20230802,090000,3880,3880,3880,3880,3880,1
|