620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191700,406637030,3730,3730,3730,3730,1654
|
|
20230814,191600,406637030,3730,3730,3730,3730,0
|
|
20230814,191500,406637030,3730,3730,3730,3730,0
|
|
20230814,191400,406637030,3730,3730,3730,3730,0
|
|
20230814,191300,406637030,3730,3730,3730,3730,0
|
|
20230814,191200,406637030,3730,3730,3730,3730,0
|
|
20230814,191100,406637030,3730,3730,3730,3730,0
|
|
20230814,191000,406637030,3730,3730,3730,3730,0
|
|
20230814,190900,406637030,3730,3730,3730,3730,0
|
|
20230814,190800,406637030,3730,3730,3730,3730,0
|
|
20230814,190700,406637030,3730,3730,3730,3730,0
|
|
20230814,190600,406637030,3730,3730,3730,3730,0
|
|
20230814,190500,406637030,3730,3730,3730,3730,0
|
|
20230814,190400,406637030,3730,3730,3730,3730,0
|
|
20230814,190300,406637030,3730,3730,3730,3730,0
|
|
20230814,190200,406637030,3730,3730,3730,3730,0
|
|
20230814,190100,406637030,3730,3730,3730,3730,0
|
|
20230814,190000,406637030,3730,3730,3730,3730,0
|
|
20230814,185900,406637030,3730,3730,3730,3730,0
|
|
20230814,185800,406637030,3730,3730,3730,3730,0
|
|
20230814,185700,406637030,3730,3730,3730,3730,0
|
|
20230814,185600,406637030,3730,3730,3730,3730,0
|
|
20230814,185500,406637030,3730,3730,3730,3730,0
|
|
20230814,185400,406637030,3730,3730,3730,3730,0
|
|
20230814,185300,406637030,3730,3730,3730,3730,0
|
|
20230814,185200,406637030,3730,3730,3730,3730,0
|
|
20230814,185100,406637030,3730,3730,3730,3730,0
|
|
20230814,185000,406637030,3730,3730,3730,3730,0
|
|
20230814,184900,406637030,3730,3730,3730,3730,0
|
|
20230814,184800,406637030,3730,3730,3730,3730,0
|
|
20230814,184700,406637030,3730,3730,3730,3730,1654
|
|
20230814,184600,406637030,3730,3730,3730,3730,0
|
|
20230814,184500,406637030,3730,3730,3730,3730,0
|
|
20230814,184400,406637030,3730,3730,3730,3730,0
|
|
20230814,184300,406637030,3730,3730,3730,3730,0
|
|
20230814,184200,406637030,3730,3730,3730,3730,0
|
|
20230814,184100,406637030,3730,3730,3730,3730,0
|
|
20230814,184000,406637030,3730,3730,3730,3730,0
|
|
20230814,183900,406637030,3730,3730,3730,3730,0
|
|
20230814,183800,406637030,3730,3730,3730,3730,0
|
|
20230814,183700,406637030,3730,3730,3730,3730,0
|
|
20230814,183600,406637030,3730,3730,3730,3730,0
|
|
20230814,183500,406637030,3730,3730,3730,3730,0
|
|
20230814,183400,406637030,3730,3730,3730,3730,0
|
|
20230814,183300,406637030,3730,3730,3730,3730,0
|
|
20230814,183200,406637030,3730,3730,3730,3730,0
|
|
20230814,183100,406637030,3730,3730,3730,3730,0
|
|
20230814,183000,406637030,3730,3730,3730,3730,0
|
|
20230814,182900,406637030,3730,3730,3730,3730,0
|
|
20230814,182800,406637030,3730,3730,3730,3730,0
|
|
20230814,182700,406637030,3730,3730,3730,3730,0
|
|
20230814,182600,406637030,3730,3730,3730,3730,0
|
|
20230814,182500,406637030,3730,3730,3730,3730,0
|
|
20230814,182400,406637030,3730,3730,3730,3730,0
|
|
20230814,182300,406637030,3730,3730,3730,3730,0
|
|
20230814,182200,406637030,3730,3730,3730,3730,0
|
|
20230814,182100,406637030,3730,3730,3730,3730,0
|
|
20230814,182000,406637030,3730,3730,3730,3730,0
|
|
20230814,181900,406637030,3730,3730,3730,3730,0
|
|
20230814,181800,406637030,3730,3730,3730,3730,0
|
|
20230814,181700,406637030,3730,3730,3730,3730,1654
|
|
20230814,181600,406637030,3730,3730,3730,3730,0
|
|
20230814,181500,406637030,3730,3730,3730,3730,0
|
|
20230814,181400,406637030,3730,3730,3730,3730,0
|
|
20230814,181300,406637030,3730,3730,3730,3730,0
|
|
20230814,181200,406637030,3730,3730,3730,3730,0
|
|
20230814,181100,406637030,3730,3730,3730,3730,0
|
|
20230814,181000,406637030,3730,3730,3730,3730,0
|
|
20230814,180900,406637030,3730,3730,3730,3730,0
|
|
20230814,180800,406637030,3730,3730,3730,3730,0
|
|
20230814,180700,406637030,3730,3730,3730,3730,0
|
|
20230814,180600,406637030,3730,3730,3730,3730,0
|
|
20230814,180500,406637030,3730,3730,3730,3730,0
|
|
20230814,180400,406637030,3730,3730,3730,3730,0
|
|
20230814,180300,406637030,3730,3730,3730,3730,0
|
|
20230814,180200,406637030,3730,3730,3730,3730,0
|
|
20230814,180100,406637030,3730,3730,3730,3730,0
|
|
20230814,180000,406637030,3730,3730,3730,3730,0
|
|
20230814,175900,406637030,3730,3730,3730,3730,0
|
|
20230814,175800,406637030,3730,3730,3730,3730,0
|
|
20230814,175700,406637030,3730,3730,3730,3730,0
|
|
20230814,175600,406637030,3730,3730,3730,3730,0
|
|
20230814,175500,406637030,3730,3730,3730,3730,0
|
|
20230814,175400,406637030,3730,3730,3730,3730,0
|
|
20230814,175300,406637030,3730,3730,3730,3730,0
|
|
20230814,175200,406637030,3730,3730,3730,3730,0
|
|
20230814,175100,406637030,3730,3730,3730,3730,0
|
|
20230814,175000,406637030,3730,3730,3730,3730,0
|
|
20230814,174900,406637030,3730,3730,3730,3730,0
|
|
20230814,174800,406637030,3730,3730,3730,3730,0
|
|
20230814,174700,406637030,3730,3730,3730,3730,1654
|
|
20230814,174600,406637030,3730,3730,3730,3730,0
|
|
20230814,174500,406637030,3730,3730,3730,3730,0
|
|
20230814,174400,406637030,3730,3730,3730,3730,0
|
|
20230814,174300,406637030,3730,3730,3730,3730,0
|
|
20230814,174200,406637030,3730,3730,3730,3730,0
|
|
20230814,174100,406637030,3730,3730,3730,3730,0
|
|
20230814,174000,406637030,3730,3730,3730,3730,0
|
|
20230814,173900,406637030,3730,3730,3730,3730,0
|
|
20230814,173800,406637030,3730,3730,3730,3730,0
|
|
20230814,173700,406637030,3730,3730,3730,3730,0
|
|
20230814,173600,406637030,3730,3730,3730,3730,0
|
|
20230814,173500,406637030,3730,3730,3730,3730,0
|
|
20230814,173400,406637030,3730,3730,3730,3730,0
|
|
20230814,173300,406637030,3730,3730,3730,3730,0
|
|
20230814,173200,406637030,3730,3730,3730,3730,0
|
|
20230814,173100,406637030,3730,3730,3730,3730,0
|
|
20230814,173000,406637030,3730,3730,3730,3730,0
|
|
20230814,172900,406637030,3730,3730,3730,3730,0
|
|
20230814,172800,406637030,3730,3730,3730,3730,0
|
|
20230814,172700,406637030,3730,3730,3730,3730,0
|
|
20230814,172600,406637030,3730,3730,3730,3730,0
|
|
20230814,172500,406637030,3730,3730,3730,3730,0
|
|
20230814,172400,406637030,3730,3730,3730,3730,0
|
|
20230814,172300,406637030,3730,3730,3730,3730,0
|
|
20230814,172200,406637030,3730,3730,3730,3730,0
|
|
20230814,172100,406637030,3730,3730,3730,3730,0
|
|
20230814,172000,406637030,3730,3730,3730,3730,0
|
|
20230814,171900,406637030,3730,3730,3730,3730,0
|
|
20230814,171800,406637030,3730,3730,3730,3730,0
|
|
20230814,171700,406637030,3730,3730,3730,3730,1654
|
|
20230814,171600,406637030,3730,3730,3730,3730,0
|
|
20230814,171500,406637030,3730,3730,3730,3730,0
|
|
20230814,171400,406637030,3730,3730,3730,3730,0
|
|
20230814,171300,406637030,3730,3730,3730,3730,0
|
|
20230814,171200,406637030,3730,3730,3730,3730,0
|
|
20230814,171100,406637030,3730,3730,3730,3730,0
|
|
20230814,171000,406637030,3730,3730,3730,3730,0
|
|
20230814,170900,406637030,3730,3730,3730,3730,0
|
|
20230814,170800,406637030,3730,3730,3730,3730,0
|
|
20230814,170700,406637030,3730,3730,3730,3730,0
|
|
20230814,170600,406637030,3730,3730,3730,3730,0
|
|
20230814,170500,406637030,3730,3730,3730,3730,0
|
|
20230814,170400,406637030,3730,3730,3730,3730,0
|
|
20230814,170300,406637030,3730,3730,3730,3730,0
|
|
20230814,170200,406637030,3730,3730,3730,3730,0
|
|
20230814,170100,406637030,3730,3730,3730,3730,0
|
|
20230814,170000,406637030,3730,3730,3730,3730,0
|
|
20230814,165900,406637030,3730,3730,3730,3730,0
|
|
20230814,165800,406637030,3730,3730,3730,3730,0
|
|
20230814,165700,406637030,3730,3730,3730,3730,0
|
|
20230814,165600,406637030,3730,3730,3730,3730,0
|
|
20230814,165500,406637030,3730,3730,3730,3730,0
|
|
20230814,165400,406637030,3730,3730,3730,3730,0
|
|
20230814,165300,406637030,3730,3730,3730,3730,0
|
|
20230814,165200,406637030,3730,3730,3730,3730,0
|
|
20230814,165100,406637030,3730,3730,3730,3730,0
|
|
20230814,165000,406637030,3730,3730,3730,3730,0
|
|
20230814,164900,406637030,3730,3730,3730,3730,0
|
|
20230814,164800,406637030,3730,3730,3730,3730,0
|
|
20230814,164700,406637030,3730,3730,3730,3730,1654
|
|
20230814,164600,406637030,3730,3730,3730,3730,0
|
|
20230814,164500,406637030,3730,3730,3730,3730,0
|
|
20230814,164400,406637030,3730,3730,3730,3730,0
|
|
20230814,164300,406637030,3730,3730,3730,3730,0
|
|
20230814,164200,406637030,3730,3730,3730,3730,0
|
|
20230814,164100,406637030,3730,3730,3730,3730,0
|
|
20230814,164000,406637030,3730,3730,3730,3730,0
|
|
20230814,163900,406637030,3730,3730,3730,3730,0
|
|
20230814,163800,406637030,3730,3730,3730,3730,0
|
|
20230814,163700,406637030,3730,3730,3730,3730,0
|
|
20230814,163600,406637030,3730,3730,3730,3730,0
|
|
20230814,163500,406637030,3730,3730,3730,3730,0
|
|
20230814,163400,406637030,3730,3730,3730,3730,0
|
|
20230814,163300,406637030,3730,3730,3730,3730,0
|
|
20230814,163200,406637030,3730,3730,3730,3730,0
|
|
20230814,163100,406637030,3730,3730,3730,3730,0
|
|
20230814,163000,406637030,3730,3730,3730,3730,0
|
|
20230814,162900,406637030,3730,3730,3730,3730,0
|
|
20230814,162800,406637030,3730,3730,3730,3730,0
|
|
20230814,162700,406637030,3730,3730,3730,3730,0
|
|
20230814,162600,406637030,3730,3730,3730,3730,0
|
|
20230814,162500,406637030,3730,3730,3730,3730,0
|
|
20230814,162400,406637030,3730,3730,3730,3730,0
|
|
20230814,162300,406637030,3730,3730,3730,3730,0
|
|
20230814,162200,406637030,3730,3730,3730,3730,0
|
|
20230814,162100,406637030,3730,3730,3730,3730,0
|
|
20230814,162000,406637030,3730,3730,3730,3730,0
|
|
20230814,161900,406637030,3730,3730,3730,3730,0
|
|
20230814,161800,406637030,3730,3730,3730,3730,0
|
|
20230814,161700,406637030,3730,3730,3730,3730,1654
|
|
20230814,161600,406637030,3730,3730,3730,3730,0
|
|
20230814,161500,406637030,3730,3730,3730,3730,0
|
|
20230814,161400,406637030,3730,3730,3730,3730,0
|
|
20230814,161300,406637030,3730,3730,3730,3730,0
|
|
20230814,161200,406637030,3730,3730,3730,3730,0
|
|
20230814,161100,406637030,3730,3730,3730,3730,0
|
|
20230814,161000,406637030,3730,3730,3730,3730,0
|
|
20230814,160900,406637030,3730,3730,3730,3730,0
|
|
20230814,160800,406637030,3730,3730,3730,3730,0
|
|
20230814,160700,406637030,3730,3730,3730,3730,0
|
|
20230814,160600,406637030,3730,3730,3730,3730,0
|
|
20230814,160500,406637030,3730,3730,3730,3730,0
|
|
20230814,160400,406637030,3730,3730,3730,3730,0
|
|
20230814,160300,406637030,3730,3730,3730,3730,0
|
|
20230814,160200,406637030,3730,3730,3730,3730,0
|
|
20230814,160100,406637030,3730,3730,3730,3730,0
|
|
20230814,160000,406637030,3730,3730,3730,3730,0
|
|
20230814,155900,406637030,3730,3730,3730,3730,0
|
|
20230814,155800,406637030,3730,3730,3730,3730,0
|
|
20230814,155700,406637030,3730,3730,3730,3730,0
|
|
20230814,155600,406637030,3730,3730,3730,3730,0
|
|
20230814,155500,406637030,3730,3730,3730,3730,0
|
|
20230814,155400,406637030,3730,3730,3730,3730,0
|
|
20230814,155300,406637030,3730,3730,3730,3730,0
|
|
20230814,155200,406637030,3730,3730,3730,3730,0
|
|
20230814,155100,406637030,3730,3730,3730,3730,0
|
|
20230814,155000,406637030,3730,3730,3730,3730,0
|
|
20230814,154900,406637030,3730,3730,3730,3730,0
|
|
20230814,154800,406637030,3730,3730,3730,3730,0
|
|
20230814,154700,406637030,3730,3730,3730,3730,1654
|
|
20230814,154600,406637030,3730,3730,3730,3730,0
|
|
20230814,154500,406637030,3730,3730,3730,3730,0
|
|
20230814,154400,406637030,3730,3730,3730,3730,0
|
|
20230814,154300,406637030,3730,3730,3730,3730,0
|
|
20230814,154200,406637030,3730,3730,3730,3730,0
|
|
20230814,154100,406637030,3730,3730,3730,3730,0
|
|
20230814,154000,406637030,3730,3730,3730,3730,0
|
|
20230814,153900,406637030,3730,3730,3730,3730,0
|
|
20230814,153800,406637030,3730,3730,3730,3730,0
|
|
20230814,153700,406637030,3730,3730,3730,3730,0
|
|
20230814,153600,406637030,3730,3730,3730,3730,0
|
|
20230814,153500,406637030,3730,3730,3730,3730,0
|
|
20230814,153400,406637030,3730,3730,3730,3730,0
|
|
20230814,153300,406637030,3730,3730,3730,3730,0
|
|
20230814,153200,406637030,3730,3730,3730,3730,0
|
|
20230814,153100,406637030,3730,3730,3730,3730,0
|
|
20230814,153000,406637030,3730,3730,3730,3730,1654
|
|
20230814,152900,400467610,3730,3730,3730,3730,0
|
|
20230814,152800,400467610,3730,3730,3730,3730,0
|
|
20230814,152700,400467610,3730,3730,3730,3730,0
|
|
20230814,152600,400467610,3730,3730,3730,3730,0
|
|
20230814,152500,400467610,3730,3730,3730,3730,0
|
|
20230814,152400,400467610,3730,3730,3730,3730,0
|
|
20230814,152300,400467610,3730,3730,3730,3730,0
|
|
20230814,152200,400467610,3730,3730,3730,3730,0
|
|
20230814,152100,400467610,3730,3730,3730,3730,0
|
|
20230814,152000,400467610,3730,3730,3730,3730,0
|
|
20230814,151900,400467610,3730,3730,3740,3730,578
|
|
20230814,151800,398311660,3740,3730,3740,3730,39
|
|
20230814,151700,398166090,3730,3730,3730,3730,0
|
|
20230814,151600,398166090,3730,3730,3730,3730,31
|
|
20230814,151500,398050460,3730,3735,3735,3730,22
|
|
20230814,151400,397968385,3740,3730,3740,3730,36
|
|
20230814,151300,397834095,3740,3735,3740,3735,1055
|
|
20230814,151200,393893660,3735,3735,3735,3735,1001
|
|
20230814,151100,390154925,3735,3735,3735,3735,300
|
|
20230814,151000,389034425,3735,3735,3735,3735,1616
|
|
20230814,150900,382998665,3735,3735,3735,3735,810
|
|
20230814,150800,379973315,3735,3730,3735,3730,811
|
|
20230814,150700,376944785,3730,3725,3730,3725,1222
|
|
20230814,150600,372387785,3725,3730,3730,3725,361
|
|
20230814,150500,371041760,3730,3730,3730,3730,2
|
|
20230814,150400,371034300,3730,3730,3730,3730,1
|
|
20230814,150300,371030570,3730,3730,3730,3730,0
|
|
20230814,150200,371030570,3730,3730,3730,3730,85
|
|
20230814,150100,370713520,3730,3730,3730,3730,11
|
|
20230814,150000,370672490,3730,3730,3730,3730,0
|
|
20230814,145900,370672490,3730,3730,3730,3730,1
|
|
20230814,145800,370668760,3730,3730,3730,3730,35
|
|
20230814,145700,370538210,3725,3725,3725,3725,68
|
|
20230814,145600,370284910,3730,3730,3730,3730,1
|
|
20230814,145500,370281180,3730,3730,3730,3730,27
|
|
20230814,145400,370180470,3730,3725,3730,3725,538
|
|
20230814,145300,368173840,3730,3730,3730,3730,3
|
|
20230814,145200,368162650,3730,3730,3730,3730,0
|
|
20230814,145100,368162650,3730,3730,3730,3730,0
|
|
20230814,145000,368162650,3730,3730,3730,3730,0
|
|
20230814,144900,368162650,3730,3730,3730,3730,1
|
|
20230814,144800,368158920,3730,3730,3730,3730,7
|
|
20230814,144700,368132810,3730,3730,3730,3730,320
|
|
20230814,144600,366939210,3730,3740,3740,3730,2235
|
|
20230814,144500,358599300,3740,3740,3740,3740,313
|
|
20230814,144400,357428680,3740,3730,3740,3730,82
|
|
20230814,144300,357122010,3740,3735,3740,3735,7
|
|
20230814,144200,357095835,3740,3735,3740,3730,1050
|
|
20230814,144100,353172315,3735,3735,3735,3735,61
|
|
20230814,144000,352944480,3730,3730,3730,3730,100
|
|
20230814,143900,352571480,3730,3730,3730,3730,160
|
|
20230814,143800,351974680,3730,3720,3730,3720,2
|
|
20230814,143700,351967230,3730,3730,3730,3730,100
|
|
20230814,143600,351594230,3730,3730,3730,3730,1
|
|
20230814,143500,351590500,3730,3730,3730,3730,1
|
|
20230814,143400,351586770,3725,3725,3725,3725,272
|
|
20230814,143300,350573570,3725,3720,3725,3720,404
|
|
20230814,143200,349068690,3720,3720,3720,3720,874
|
|
20230814,143100,345817410,3715,3715,3715,3715,0
|
|
20230814,143000,345817410,3715,3715,3715,3715,1444
|
|
20230814,142900,340452950,3710,3710,3710,3710,0
|
|
20230814,142800,340452950,3710,3710,3710,3710,0
|
|
20230814,142700,340452950,3710,3710,3710,3710,0
|
|
20230814,142600,340452950,3710,3710,3710,3710,0
|
|
20230814,142500,340452950,3710,3710,3710,3710,0
|
|
20230814,142400,340452950,3710,3710,3710,3710,0
|
|
20230814,142300,340452950,3710,3710,3710,3710,0
|
|
20230814,142200,340452950,3710,3710,3710,3710,0
|
|
20230814,142100,340452950,3710,3710,3710,3710,0
|
|
20230814,142000,340452950,3710,3710,3710,3710,0
|
|
20230814,141900,340452950,3710,3715,3715,3710,104
|
|
20230814,141800,340066595,3715,3710,3715,3710,4027
|
|
20230814,141700,325121220,3705,3705,3705,3705,0
|
|
20230814,141600,325121220,3705,3705,3705,3705,12
|
|
20230814,141500,325076760,3710,3710,3710,3710,0
|
|
20230814,141400,325076760,3710,3710,3710,3710,67
|
|
20230814,141300,324828190,3710,3710,3710,3710,0
|
|
20230814,141200,324828190,3710,3710,3710,3710,183
|
|
20230814,141100,324149260,3715,3715,3715,3715,0
|
|
20230814,141000,324149260,3715,3715,3715,3715,0
|
|
20230814,140900,324149260,3715,3715,3715,3715,0
|
|
20230814,140800,324149260,3715,3715,3715,3715,9
|
|
20230814,140700,324115825,3715,3715,3715,3715,2067
|
|
20230814,140600,316436920,3715,3715,3715,3715,4
|
|
20230814,140500,316422060,3715,3715,3715,3715,0
|
|
20230814,140400,316422060,3715,3715,3715,3715,2
|
|
20230814,140300,316414630,3715,3715,3715,3715,5
|
|
20230814,140200,316396055,3710,3710,3710,3710,0
|
|
20230814,140100,316396055,3710,3710,3710,3710,0
|
|
20230814,140000,316396055,3710,3710,3710,3710,0
|
|
20230814,135900,316396055,3710,3710,3710,3710,0
|
|
20230814,135800,316396055,3710,3710,3710,3710,0
|
|
20230814,135700,316396055,3710,3710,3710,3710,0
|
|
20230814,135600,316396055,3710,3710,3710,3710,0
|
|
20230814,135500,316396055,3710,3710,3710,3710,1
|
|
20230814,135400,316392345,3710,3710,3710,3710,0
|
|
20230814,135300,316392345,3710,3710,3710,3710,0
|
|
20230814,135200,316392345,3710,3710,3710,3710,0
|
|
20230814,135100,316392345,3710,3710,3710,3710,0
|
|
20230814,135000,316392345,3710,3710,3710,3710,0
|
|
20230814,134900,316392345,3710,3710,3710,3710,299
|
|
20230814,134800,315283055,3715,3715,3715,3715,1970
|
|
20230814,134700,307964505,3700,3700,3700,3700,0
|
|
20230814,134600,307964505,3700,3700,3700,3700,15001
|
|
20230814,134500,252460805,3705,3705,3705,3705,478
|
|
20230814,134400,250689815,3700,3705,3705,3700,350
|
|
20230814,134300,249393120,3710,3710,3710,3710,561
|
|
20230814,134200,247311810,3710,3705,3710,3705,2384
|
|
20230814,134100,238471645,3705,3705,3705,3705,0
|
|
20230814,134000,238471645,3705,3705,3705,3705,1187
|
|
20230814,133900,234073810,3705,3705,3705,3705,202
|
|
20230814,133800,233325400,3710,3710,3710,3710,0
|
|
20230814,133700,233325400,3710,3710,3710,3710,0
|
|
20230814,133600,233325400,3710,3710,3710,3710,3
|
|
20230814,133500,233314270,3705,3705,3705,3705,1
|
|
20230814,133400,233310565,3710,3710,3710,3710,2
|
|
20230814,133300,233303145,3705,3705,3705,3705,0
|
|
20230814,133200,233303145,3705,3705,3705,3705,1007
|
|
20230814,133100,229572210,3705,3705,3705,3705,0
|
|
20230814,133000,229572210,3705,3705,3705,3705,20
|
|
20230814,132900,229498110,3705,3705,3705,3705,0
|
|
20230814,132800,229498110,3705,3705,3705,3705,0
|
|
20230814,132700,229498110,3705,3705,3705,3705,0
|
|
20230814,132600,229498110,3705,3705,3705,3705,0
|
|
20230814,132500,229498110,3705,3705,3705,3705,20
|
|
20230814,132400,229424010,3705,3705,3705,3705,0
|
|
20230814,132300,229424010,3705,3705,3705,3705,0
|
|
20230814,132200,229424010,3705,3710,3710,3705,201
|
|
20230814,132100,228678765,3710,3710,3710,3710,0
|
|
20230814,132000,228678765,3710,3710,3710,3710,0
|
|
20230814,131900,228678765,3710,3710,3710,3710,0
|
|
20230814,131800,228678765,3710,3710,3710,3710,20
|
|
20230814,131700,228604565,3715,3715,3715,3715,0
|
|
20230814,131600,228604565,3715,3715,3715,3715,0
|
|
20230814,131500,228604565,3715,3715,3715,3715,1
|
|
20230814,131400,228600850,3715,3715,3715,3715,0
|
|
20230814,131300,228600850,3715,3715,3715,3715,0
|
|
20230814,131200,228600850,3715,3715,3715,3715,0
|
|
20230814,131100,228600850,3715,3715,3715,3715,0
|
|
20230814,131000,228600850,3715,3715,3715,3715,0
|
|
20230814,130900,228600850,3715,3715,3715,3715,49
|
|
20230814,130800,228418815,3715,3715,3715,3715,0
|
|
20230814,130700,228418815,3715,3715,3715,3715,1
|
|
20230814,130600,228415100,3715,3715,3715,3715,0
|
|
20230814,130500,228415100,3715,3715,3715,3715,0
|
|
20230814,130400,228415100,3715,3715,3715,3715,0
|
|
20230814,130300,228415100,3715,3715,3715,3715,0
|
|
20230814,130200,228415100,3715,3715,3715,3715,0
|
|
20230814,130100,228415100,3715,3715,3715,3715,100
|
|
20230814,130000,228043600,3710,3710,3710,3710,0
|
|
20230814,125900,228043600,3710,3710,3710,3710,0
|
|
20230814,125800,228043600,3710,3710,3710,3710,0
|
|
20230814,125700,228043600,3710,3710,3710,3710,220
|
|
20230814,125600,227227400,3710,3710,3710,3710,20
|
|
20230814,125500,227153200,3710,3710,3710,3710,410
|
|
20230814,125400,225632100,3710,3710,3710,3710,500
|
|
20230814,125300,223777100,3710,3710,3710,3710,0
|
|
20230814,125200,223777100,3710,3710,3710,3710,0
|
|
20230814,125100,223777100,3710,3710,3710,3710,0
|
|
20230814,125000,223777100,3710,3710,3710,3710,10
|
|
20230814,124900,223740000,3710,3710,3710,3710,2000
|
|
20230814,124800,216320000,3705,3705,3705,3705,0
|
|
20230814,124700,216320000,3705,3705,3705,3705,0
|
|
20230814,124600,216320000,3705,3705,3705,3705,0
|
|
20230814,124500,216320000,3705,3705,3705,3705,0
|
|
20230814,124400,216320000,3705,3705,3705,3705,90
|
|
20230814,124300,215986550,3700,3700,3700,3700,0
|
|
20230814,124200,215986550,3700,3700,3700,3700,0
|
|
20230814,124100,215986550,3700,3700,3700,3700,1
|
|
20230814,124000,215982850,3700,3700,3700,3700,0
|
|
20230814,123900,215982850,3700,3700,3700,3700,0
|
|
20230814,123800,215982850,3700,3700,3700,3700,0
|
|
20230814,123700,215982850,3700,3700,3700,3700,100
|
|
20230814,123600,215612850,3700,3700,3700,3700,0
|
|
20230814,123500,215612850,3700,3700,3700,3700,0
|
|
20230814,123400,215612850,3700,3700,3700,3700,94
|
|
20230814,123300,215265050,3700,3700,3700,3700,0
|
|
20230814,123200,215265050,3700,3700,3700,3700,0
|
|
20230814,123100,215265050,3700,3700,3700,3700,0
|
|
20230814,123000,215265050,3700,3700,3700,3700,1
|
|
20230814,122900,215261350,3700,3700,3700,3700,0
|
|
20230814,122800,215261350,3700,3700,3700,3700,0
|
|
20230814,122700,215261350,3700,3700,3700,3700,1500
|
|
20230814,122600,209711350,3700,3700,3700,3700,0
|
|
20230814,122500,209711350,3700,3700,3700,3700,0
|
|
20230814,122400,209711350,3700,3700,3700,3700,0
|
|
20230814,122300,209711350,3700,3700,3700,3700,0
|
|
20230814,122200,209711350,3700,3700,3700,3700,0
|
|
20230814,122100,209711350,3700,3700,3700,3700,0
|
|
20230814,122000,209711350,3700,3700,3700,3700,0
|
|
20230814,121900,209711350,3700,3700,3700,3700,0
|
|
20230814,121800,209711350,3700,3700,3700,3700,200
|
|
20230814,121700,208971350,3700,3700,3700,3700,1
|
|
20230814,121600,208967650,3700,3705,3705,3700,2
|
|
20230814,121500,208960245,3700,3700,3700,3700,0
|
|
20230814,121400,208960245,3700,3700,3700,3700,0
|
|
20230814,121300,208960245,3700,3700,3700,3700,0
|
|
20230814,121200,208960245,3700,3700,3700,3700,90
|
|
20230814,121100,208627245,3710,3710,3710,3710,122
|
|
20230814,121000,208174625,3700,3700,3700,3700,0
|
|
20230814,120900,208174625,3700,3700,3700,3700,0
|
|
20230814,120800,208174625,3700,3700,3700,3700,0
|
|
20230814,120700,208174625,3700,3700,3700,3700,0
|
|
20230814,120600,208174625,3700,3700,3700,3700,0
|
|
20230814,120500,208174625,3700,3700,3700,3700,94
|
|
20230814,120400,207826825,3700,3700,3700,3700,0
|
|
20230814,120300,207826825,3700,3700,3700,3700,0
|
|
20230814,120200,207826825,3700,3700,3700,3700,0
|
|
20230814,120100,207826825,3700,3700,3700,3700,0
|
|
20230814,120000,207826825,3700,3700,3700,3700,0
|
|
20230814,115900,207826825,3700,3700,3700,3700,0
|
|
20230814,115800,207826825,3700,3700,3700,3700,0
|
|
20230814,115700,207826825,3700,3700,3700,3700,0
|
|
20230814,115600,207826825,3700,3700,3700,3700,0
|
|
20230814,115500,207826825,3700,3700,3700,3700,0
|
|
20230814,115400,207826825,3700,3700,3700,3700,0
|
|
20230814,115300,207826825,3700,3700,3700,3700,0
|
|
20230814,115200,207826825,3700,3700,3700,3700,50
|
|
20230814,115100,207641825,3700,3700,3700,3700,50
|
|
20230814,115000,207456825,3700,3700,3700,3700,0
|
|
20230814,114900,207456825,3700,3700,3700,3700,30
|
|
20230814,114800,207345825,3700,3700,3700,3700,1
|
|
20230814,114700,207342125,3710,3710,3710,3710,20
|
|
20230814,114600,207267925,3710,3710,3710,3710,0
|
|
20230814,114500,207267925,3710,3710,3710,3710,0
|
|
20230814,114400,207267925,3710,3710,3710,3710,25
|
|
20230814,114300,207175175,3710,3710,3710,3710,0
|
|
20230814,114200,207175175,3710,3710,3710,3710,0
|
|
20230814,114100,207175175,3710,3710,3710,3710,0
|
|
20230814,114000,207175175,3710,3710,3710,3710,0
|
|
20230814,113900,207175175,3710,3710,3710,3710,0
|
|
20230814,113800,207175175,3710,3710,3710,3710,0
|
|
20230814,113700,207175175,3710,3710,3710,3710,0
|
|
20230814,113600,207175175,3710,3710,3710,3710,0
|
|
20230814,113500,207175175,3710,3710,3710,3710,50
|
|
20230814,113400,206989675,3710,3710,3710,3710,210
|
|
20230814,113300,206210575,3705,3705,3705,3705,89
|
|
20230814,113200,205880830,3710,3710,3710,3710,4
|
|
20230814,113100,205865990,3700,3700,3700,3700,0
|
|
20230814,113000,205865990,3700,3700,3700,3700,0
|
|
20230814,112900,205865990,3700,3715,3715,3700,376
|
|
20230814,112800,204474400,3715,3715,3715,3715,0
|
|
20230814,112700,204474400,3715,3715,3715,3715,0
|
|
20230814,112600,204474400,3715,3715,3715,3715,0
|
|
20230814,112500,204474400,3715,3715,3715,3715,0
|
|
20230814,112400,204474400,3715,3715,3715,3715,0
|
|
20230814,112300,204474400,3715,3710,3715,3710,700
|
|
20230814,112200,201876750,3700,3700,3700,3700,0
|
|
20230814,112100,201876750,3700,3700,3700,3700,15
|
|
20230814,112000,201821250,3700,3710,3710,3700,409
|
|
20230814,111900,200305350,3700,3700,3700,3700,0
|
|
20230814,111800,200305350,3700,3700,3700,3700,0
|
|
20230814,111700,200305350,3700,3700,3700,3700,0
|
|
20230814,111600,200305350,3700,3700,3700,3700,30
|
|
20230814,111500,200194350,3700,3700,3700,3700,0
|
|
20230814,111400,200194350,3700,3700,3700,3700,0
|
|
20230814,111300,200194350,3700,3715,3715,3700,393
|
|
20230814,111200,198738285,3710,3710,3710,3710,187
|
|
20230814,111100,198044515,3715,3715,3715,3715,1
|
|
20230814,111000,198040800,3715,3715,3715,3715,4
|
|
20230814,110900,198025940,3715,3715,3715,3715,0
|
|
20230814,110800,198025940,3715,3715,3715,3715,0
|
|
20230814,110700,198025940,3715,3715,3715,3715,0
|
|
20230814,110600,198025940,3715,3715,3715,3715,0
|
|
20230814,110500,198025940,3715,3715,3715,3715,1346
|
|
20230814,110400,193025550,3715,3715,3715,3715,0
|
|
20230814,110300,193025550,3715,3715,3715,3715,0
|
|
20230814,110200,193025550,3715,3715,3715,3715,0
|
|
20230814,110100,193025550,3715,3715,3715,3715,39
|
|
20230814,110000,192880665,3715,3715,3715,3715,0
|
|
20230814,105900,192880665,3715,3715,3715,3715,0
|
|
20230814,105800,192880665,3715,3715,3715,3715,11
|
|
20230814,105700,192839800,3710,3710,3710,3710,130
|
|
20230814,105600,192357500,3710,3710,3710,3710,0
|
|
20230814,105500,192357500,3710,3710,3710,3710,1940
|
|
20230814,105400,185160100,3700,3700,3700,3700,0
|
|
20230814,105300,185160100,3700,3700,3700,3700,0
|
|
20230814,105200,185160100,3700,3700,3700,3700,0
|
|
20230814,105100,185160100,3700,3700,3700,3700,0
|
|
20230814,105000,185160100,3700,3700,3700,3700,0
|
|
20230814,104900,185160100,3700,3710,3710,3700,139
|
|
20230814,104800,184644450,3700,3700,3700,3700,0
|
|
20230814,104700,184644450,3700,3700,3700,3700,0
|
|
20230814,104600,184644450,3700,3705,3705,3700,103
|
|
20230814,104500,184263345,3710,3710,3710,3710,0
|
|
20230814,104400,184263345,3710,3710,3710,3710,0
|
|
20230814,104300,184263345,3710,3710,3710,3710,5
|
|
20230814,104200,184244795,3710,3710,3710,3710,1001
|
|
20230814,104100,180531085,3700,3700,3700,3700,120
|
|
20230814,104000,180087085,3700,3700,3700,3700,97
|
|
20230814,103900,179728185,3705,3710,3710,3705,4
|
|
20230814,103800,179713360,3715,3715,3715,3715,0
|
|
20230814,103700,179713360,3715,3715,3715,3715,0
|
|
20230814,103600,179713360,3715,3715,3715,3715,0
|
|
20230814,103500,179713360,3715,3715,3715,3715,1
|
|
20230814,103400,179709645,3705,3700,3715,3700,95
|
|
20230814,103300,179358125,3700,3700,3700,3700,0
|
|
20230814,103200,179358125,3700,3700,3700,3700,0
|
|
20230814,103100,179358125,3700,3700,3700,3700,0
|
|
20230814,103000,179358125,3700,3700,3700,3700,0
|
|
20230814,102900,179358125,3700,3700,3700,3700,0
|
|
20230814,102800,179358125,3700,3700,3700,3700,0
|
|
20230814,102700,179358125,3700,3700,3700,3700,0
|
|
20230814,102600,179358125,3700,3700,3700,3700,20
|
|
20230814,102500,179284125,3700,3700,3700,3700,0
|
|
20230814,102400,179284125,3700,3700,3700,3700,0
|
|
20230814,102300,179284125,3700,3700,3715,3700,1847
|
|
20230814,102200,172427830,3700,3700,3700,3700,0
|
|
20230814,102100,172427830,3700,3710,3710,3700,141
|
|
20230814,102000,171906120,3700,3700,3700,3700,111
|
|
20230814,101900,171495420,3695,3700,3700,3695,6000
|
|
20230814,101800,149325370,3700,3700,3700,3700,276
|
|
20230814,101700,148304170,3700,3700,3700,3700,2
|
|
20230814,101600,148296770,3700,3700,3700,3700,0
|
|
20230814,101500,148296770,3700,3700,3700,3700,0
|
|
20230814,101400,148296770,3700,3700,3700,3700,145
|
|
20230814,101300,147760270,3700,3700,3700,3700,14
|
|
20230814,101200,147708470,3695,3695,3695,3695,0
|
|
20230814,101100,147708470,3695,3700,3700,3695,709
|
|
20230814,101000,145087175,3700,3700,3700,3700,0
|
|
20230814,100900,145087175,3700,3700,3700,3700,50
|
|
20230814,100800,144902175,3700,3700,3700,3700,281
|
|
20230814,100700,143862475,3700,3700,3700,3700,0
|
|
20230814,100600,143862475,3700,3700,3700,3700,0
|
|
20230814,100500,143862475,3700,3700,3700,3700,5
|
|
20230814,100400,143843975,3700,3700,3700,3700,925
|
|
20230814,100300,140421475,3700,3705,3705,3700,7267
|
|
20230814,100200,113512645,3710,3710,3710,3710,296
|
|
20230814,100100,112414485,3715,3715,3715,3715,2
|
|
20230814,100000,112407055,3715,3715,3715,3715,0
|
|
20230814,095900,112407055,3715,3715,3715,3715,5
|
|
20230814,095800,112388480,3715,3715,3715,3715,0
|
|
20230814,095700,112388480,3715,3715,3715,3715,1378
|
|
20230814,095600,107269210,3705,3705,3705,3705,0
|
|
20230814,095500,107269210,3705,3705,3705,3705,1600
|
|
20230814,095400,101341210,3705,3705,3705,3705,1923
|
|
20230814,095300,94216495,3710,3710,3710,3710,0
|
|
20230814,095200,94216495,3710,3710,3710,3710,1019
|
|
20230814,095100,90436005,3710,3710,3710,3710,82
|
|
20230814,095000,90131785,3710,3715,3715,3710,501
|
|
20230814,094900,88273070,3715,3715,3715,3715,1
|
|
20230814,094800,88269355,3710,3710,3710,3710,999
|
|
20230814,094700,84563065,3710,3710,3710,3710,142
|
|
20230814,094600,84036245,3705,3705,3705,3705,0
|
|
20230814,094500,84036245,3705,3705,3705,3705,0
|
|
20230814,094400,84036245,3705,3710,3710,3705,5005
|
|
20230814,094300,65492695,3710,3710,3710,3710,501
|
|
20230814,094200,63633985,3710,3710,3710,3710,501
|
|
20230814,094100,61775275,3710,3710,3710,3710,1439
|
|
20230814,094000,56436585,3715,3715,3715,3715,11
|
|
20230814,093900,56395720,3715,3715,3715,3715,0
|
|
20230814,093800,56395720,3715,3705,3715,3705,691
|
|
20230814,093700,53833695,3710,3710,3710,3710,3114
|
|
20230814,093600,42280755,3710,3720,3720,3710,567
|
|
20230814,093500,40174655,3715,3715,3715,3715,164
|
|
20230814,093400,39565395,3710,3720,3720,3710,1242
|
|
20230814,093300,34957555,3715,3715,3715,3715,301
|
|
20230814,093200,33839340,3710,3720,3720,3710,11
|
|
20230814,093100,33798520,3720,3720,3720,3710,93
|
|
20230814,093000,33453460,3710,3710,3710,3710,0
|
|
20230814,092900,33453460,3710,3710,3710,3710,235
|
|
20230814,092800,32581610,3720,3720,3720,3720,0
|
|
20230814,092700,32581610,3720,3720,3720,3720,10
|
|
20230814,092600,32544410,3720,3720,3720,3720,134
|
|
20230814,092500,32045930,3720,3720,3720,3720,0
|
|
20230814,092400,32045930,3720,3720,3720,3720,0
|
|
20230814,092300,32045930,3720,3720,3720,3720,134
|
|
20230814,092200,31547450,3720,3720,3720,3720,0
|
|
20230814,092100,31547450,3720,3720,3720,3720,1
|
|
20230814,092000,31543730,3705,3705,3705,3705,0
|
|
20230814,091900,31543730,3705,3705,3705,3705,97
|
|
20230814,091800,31184345,3720,3720,3720,3720,0
|
|
20230814,091700,31184345,3720,3720,3720,3720,1
|
|
20230814,091600,31180625,3705,3705,3705,3705,1352
|
|
20230814,091500,26171465,3705,3705,3705,3705,106
|
|
20230814,091400,25778735,3715,3715,3715,3715,600
|
|
20230814,091300,23549735,3720,3720,3720,3720,0
|
|
20230814,091200,23549735,3720,3720,3720,3720,0
|
|
20230814,091100,23549735,3720,3720,3720,3720,1
|
|
20230814,091000,23546015,3695,3695,3695,3695,30
|
|
20230814,090900,23435165,3700,3700,3700,3700,200
|
|
20230814,090800,22695165,3695,3695,3695,3695,1326
|
|
20230814,090700,17795595,3685,3685,3685,3685,0
|
|
20230814,090600,17795595,3685,3695,3695,3685,319
|
|
20230814,090500,16618150,3695,3700,3700,3695,69
|
|
20230814,090400,16363180,3690,3690,3690,3690,0
|
|
20230814,090300,16363180,3690,3690,3690,3690,826
|
|
20230814,090200,13315240,3685,3685,3685,3685,508
|
|
20230814,090100,11443260,3685,3690,3690,3685,685
|
|
20230814,090000,8915800,3690,3720,3720,3690,2403
|