623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192000,617040805,3810,3810,3810,3810,2892
|
|
20230830,191900,617040805,3810,3810,3810,3810,0
|
|
20230830,191800,617040805,3810,3810,3810,3810,0
|
|
20230830,191700,617040805,3810,3810,3810,3810,0
|
|
20230830,191600,617040805,3810,3810,3810,3810,0
|
|
20230830,191500,617040805,3810,3810,3810,3810,0
|
|
20230830,191400,617040805,3810,3810,3810,3810,0
|
|
20230830,191300,617040805,3810,3810,3810,3810,0
|
|
20230830,191200,617040805,3810,3810,3810,3810,0
|
|
20230830,191100,617040805,3810,3810,3810,3810,0
|
|
20230830,191000,617040805,3810,3810,3810,3810,0
|
|
20230830,190900,617040805,3810,3810,3810,3810,0
|
|
20230830,190800,617040805,3810,3810,3810,3810,0
|
|
20230830,190700,617040805,3810,3810,3810,3810,0
|
|
20230830,190600,617040805,3810,3810,3810,3810,0
|
|
20230830,190500,617040805,3810,3810,3810,3810,0
|
|
20230830,190400,617040805,3810,3810,3810,3810,0
|
|
20230830,190300,617040805,3810,3810,3810,3810,0
|
|
20230830,190200,617040805,3810,3810,3810,3810,0
|
|
20230830,190100,617040805,3810,3810,3810,3810,0
|
|
20230830,190000,617040805,3810,3810,3810,3810,0
|
|
20230830,185900,617040805,3810,3810,3810,3810,0
|
|
20230830,185800,617040805,3810,3810,3810,3810,0
|
|
20230830,185700,617040805,3810,3810,3810,3810,0
|
|
20230830,185600,617040805,3810,3810,3810,3810,0
|
|
20230830,185500,617040805,3810,3810,3810,3810,0
|
|
20230830,185400,617040805,3810,3810,3810,3810,0
|
|
20230830,185300,617040805,3810,3810,3810,3810,0
|
|
20230830,185200,617040805,3810,3810,3810,3810,0
|
|
20230830,185100,617040805,3810,3810,3810,3810,0
|
|
20230830,185000,617040805,3810,3810,3810,3810,2892
|
|
20230830,184900,617040805,3810,3810,3810,3810,0
|
|
20230830,184800,617040805,3810,3810,3810,3810,0
|
|
20230830,184700,617040805,3810,3810,3810,3810,0
|
|
20230830,184600,617040805,3810,3810,3810,3810,0
|
|
20230830,184500,617040805,3810,3810,3810,3810,0
|
|
20230830,184400,617040805,3810,3810,3810,3810,0
|
|
20230830,184300,617040805,3810,3810,3810,3810,0
|
|
20230830,184200,617040805,3810,3810,3810,3810,0
|
|
20230830,184100,617040805,3810,3810,3810,3810,0
|
|
20230830,184000,617040805,3810,3810,3810,3810,0
|
|
20230830,183900,617040805,3810,3810,3810,3810,0
|
|
20230830,183800,617040805,3810,3810,3810,3810,0
|
|
20230830,183700,617040805,3810,3810,3810,3810,0
|
|
20230830,183600,617040805,3810,3810,3810,3810,0
|
|
20230830,183500,617040805,3810,3810,3810,3810,0
|
|
20230830,183400,617040805,3810,3810,3810,3810,0
|
|
20230830,183300,617040805,3810,3810,3810,3810,0
|
|
20230830,183200,617040805,3810,3810,3810,3810,0
|
|
20230830,183100,617040805,3810,3810,3810,3810,0
|
|
20230830,183000,617040805,3810,3810,3810,3810,0
|
|
20230830,182900,617040805,3810,3810,3810,3810,0
|
|
20230830,182800,617040805,3810,3810,3810,3810,0
|
|
20230830,182700,617040805,3810,3810,3810,3810,0
|
|
20230830,182600,617040805,3810,3810,3810,3810,0
|
|
20230830,182500,617040805,3810,3810,3810,3810,0
|
|
20230830,182400,617040805,3810,3810,3810,3810,0
|
|
20230830,182300,617040805,3810,3810,3810,3810,0
|
|
20230830,182200,617040805,3810,3810,3810,3810,0
|
|
20230830,182100,617040805,3810,3810,3810,3810,0
|
|
20230830,182000,617040805,3810,3810,3810,3810,2892
|
|
20230830,181900,617040805,3810,3810,3810,3810,0
|
|
20230830,181800,617040805,3810,3810,3810,3810,0
|
|
20230830,181700,617040805,3810,3810,3810,3810,0
|
|
20230830,181600,617040805,3810,3810,3810,3810,0
|
|
20230830,181500,617040805,3810,3810,3810,3810,0
|
|
20230830,181400,617040805,3810,3810,3810,3810,0
|
|
20230830,181300,617040805,3810,3810,3810,3810,0
|
|
20230830,181200,617040805,3810,3810,3810,3810,0
|
|
20230830,181100,617040805,3810,3810,3810,3810,0
|
|
20230830,181000,617040805,3810,3810,3810,3810,0
|
|
20230830,180900,617040805,3810,3810,3810,3810,0
|
|
20230830,180800,617040805,3810,3810,3810,3810,0
|
|
20230830,180700,617040805,3810,3810,3810,3810,0
|
|
20230830,180600,617040805,3810,3810,3810,3810,0
|
|
20230830,180500,617040805,3810,3810,3810,3810,0
|
|
20230830,180400,617040805,3810,3810,3810,3810,0
|
|
20230830,180300,617040805,3810,3810,3810,3810,0
|
|
20230830,180200,617040805,3810,3810,3810,3810,0
|
|
20230830,180100,617040805,3810,3810,3810,3810,0
|
|
20230830,180000,617040805,3810,3810,3810,3810,0
|
|
20230830,175900,617040805,3810,3810,3810,3810,0
|
|
20230830,175800,617040805,3810,3810,3810,3810,0
|
|
20230830,175700,617040805,3810,3810,3810,3810,0
|
|
20230830,175600,617040805,3810,3810,3810,3810,0
|
|
20230830,175500,617040805,3810,3810,3810,3810,0
|
|
20230830,175400,617040805,3810,3810,3810,3810,0
|
|
20230830,175300,617040805,3810,3810,3810,3810,0
|
|
20230830,175200,617040805,3810,3810,3810,3810,0
|
|
20230830,175100,617040805,3810,3810,3810,3810,0
|
|
20230830,175000,617040805,3810,3810,3810,3810,2892
|
|
20230830,174900,617040805,3810,3810,3810,3810,0
|
|
20230830,174800,617040805,3810,3810,3810,3810,0
|
|
20230830,174700,617040805,3810,3810,3810,3810,0
|
|
20230830,174600,617040805,3810,3810,3810,3810,0
|
|
20230830,174500,617040805,3810,3810,3810,3810,0
|
|
20230830,174400,617040805,3810,3810,3810,3810,0
|
|
20230830,174300,617040805,3810,3810,3810,3810,0
|
|
20230830,174200,617040805,3810,3810,3810,3810,0
|
|
20230830,174100,617040805,3810,3810,3810,3810,0
|
|
20230830,174000,617040805,3810,3810,3810,3810,0
|
|
20230830,173900,617040805,3810,3810,3810,3810,0
|
|
20230830,173800,617040805,3810,3810,3810,3810,0
|
|
20230830,173700,617040805,3810,3810,3810,3810,0
|
|
20230830,173600,617040805,3810,3810,3810,3810,0
|
|
20230830,173500,617040805,3810,3810,3810,3810,0
|
|
20230830,173400,617040805,3810,3810,3810,3810,0
|
|
20230830,173300,617040805,3810,3810,3810,3810,0
|
|
20230830,173200,617040805,3810,3810,3810,3810,0
|
|
20230830,173100,617040805,3810,3810,3810,3810,0
|
|
20230830,173000,617040805,3810,3810,3810,3810,0
|
|
20230830,172900,617040805,3810,3810,3810,3810,0
|
|
20230830,172800,617040805,3810,3810,3810,3810,0
|
|
20230830,172700,617040805,3810,3810,3810,3810,0
|
|
20230830,172600,617040805,3810,3810,3810,3810,0
|
|
20230830,172500,617040805,3810,3810,3810,3810,0
|
|
20230830,172400,617040805,3810,3810,3810,3810,0
|
|
20230830,172300,617040805,3810,3810,3810,3810,0
|
|
20230830,172200,617040805,3810,3810,3810,3810,0
|
|
20230830,172100,617040805,3810,3810,3810,3810,0
|
|
20230830,172000,617040805,3810,3810,3810,3810,2892
|
|
20230830,171900,617040805,3810,3810,3810,3810,0
|
|
20230830,171800,617040805,3810,3810,3810,3810,0
|
|
20230830,171700,617040805,3810,3810,3810,3810,0
|
|
20230830,171600,617040805,3810,3810,3810,3810,0
|
|
20230830,171500,617040805,3810,3810,3810,3810,0
|
|
20230830,171400,617040805,3810,3810,3810,3810,0
|
|
20230830,171300,617040805,3810,3810,3810,3810,0
|
|
20230830,171200,617040805,3810,3810,3810,3810,0
|
|
20230830,171100,617040805,3810,3810,3810,3810,0
|
|
20230830,171000,617040805,3810,3810,3810,3810,0
|
|
20230830,170900,617040805,3810,3810,3810,3810,0
|
|
20230830,170800,617040805,3810,3810,3810,3810,0
|
|
20230830,170700,617040805,3810,3810,3810,3810,0
|
|
20230830,170600,617040805,3810,3810,3810,3810,0
|
|
20230830,170500,617040805,3810,3810,3810,3810,0
|
|
20230830,170400,617040805,3810,3810,3810,3810,0
|
|
20230830,170300,617040805,3810,3810,3810,3810,0
|
|
20230830,170200,617040805,3810,3810,3810,3810,0
|
|
20230830,170100,617040805,3810,3810,3810,3810,0
|
|
20230830,170000,617040805,3810,3810,3810,3810,0
|
|
20230830,165900,617040805,3810,3810,3810,3810,0
|
|
20230830,165800,617040805,3810,3810,3810,3810,0
|
|
20230830,165700,617040805,3810,3810,3810,3810,0
|
|
20230830,165600,617040805,3810,3810,3810,3810,0
|
|
20230830,165500,617040805,3810,3810,3810,3810,0
|
|
20230830,165400,617040805,3810,3810,3810,3810,0
|
|
20230830,165300,617040805,3810,3810,3810,3810,0
|
|
20230830,165200,617040805,3810,3810,3810,3810,0
|
|
20230830,165100,617040805,3810,3810,3810,3810,0
|
|
20230830,165000,617040805,3810,3810,3810,3810,2892
|
|
20230830,164900,617040805,3810,3810,3810,3810,0
|
|
20230830,164800,617040805,3810,3810,3810,3810,0
|
|
20230830,164700,617040805,3810,3810,3810,3810,0
|
|
20230830,164600,617040805,3810,3810,3810,3810,0
|
|
20230830,164500,617040805,3810,3810,3810,3810,0
|
|
20230830,164400,617040805,3810,3810,3810,3810,0
|
|
20230830,164300,617040805,3810,3810,3810,3810,0
|
|
20230830,164200,617040805,3810,3810,3810,3810,0
|
|
20230830,164100,617040805,3810,3810,3810,3810,0
|
|
20230830,164000,617040805,3810,3810,3810,3810,0
|
|
20230830,163900,617040805,3810,3810,3810,3810,0
|
|
20230830,163800,617040805,3810,3810,3810,3810,0
|
|
20230830,163700,617040805,3810,3810,3810,3810,0
|
|
20230830,163600,617040805,3810,3810,3810,3810,0
|
|
20230830,163500,617040805,3810,3810,3810,3810,0
|
|
20230830,163400,617040805,3810,3810,3810,3810,0
|
|
20230830,163300,617040805,3810,3810,3810,3810,0
|
|
20230830,163200,617040805,3810,3810,3810,3810,0
|
|
20230830,163100,617040805,3810,3810,3810,3810,0
|
|
20230830,163000,617040805,3810,3810,3810,3810,0
|
|
20230830,162900,617040805,3810,3810,3810,3810,0
|
|
20230830,162800,617040805,3810,3810,3810,3810,0
|
|
20230830,162700,617040805,3810,3810,3810,3810,0
|
|
20230830,162600,617040805,3810,3810,3810,3810,0
|
|
20230830,162500,617040805,3810,3810,3810,3810,0
|
|
20230830,162400,617040805,3810,3810,3810,3810,0
|
|
20230830,162300,617040805,3810,3810,3810,3810,0
|
|
20230830,162200,617040805,3810,3810,3810,3810,0
|
|
20230830,162100,617040805,3810,3810,3810,3810,0
|
|
20230830,162000,617040805,3810,3810,3810,3810,2892
|
|
20230830,161900,617040805,3810,3810,3810,3810,0
|
|
20230830,161800,617040805,3810,3810,3810,3810,0
|
|
20230830,161700,617040805,3810,3810,3810,3810,0
|
|
20230830,161600,617040805,3810,3810,3810,3810,0
|
|
20230830,161500,617040805,3810,3810,3810,3810,0
|
|
20230830,161400,617040805,3810,3810,3810,3810,0
|
|
20230830,161300,617040805,3810,3810,3810,3810,0
|
|
20230830,161200,617040805,3810,3810,3810,3810,0
|
|
20230830,161100,617040805,3810,3810,3810,3810,0
|
|
20230830,161000,617040805,3810,3810,3810,3810,0
|
|
20230830,160900,617040805,3810,3810,3810,3810,0
|
|
20230830,160800,617040805,3810,3810,3810,3810,0
|
|
20230830,160700,617040805,3810,3810,3810,3810,0
|
|
20230830,160600,617040805,3810,3810,3810,3810,0
|
|
20230830,160500,617040805,3810,3810,3810,3810,0
|
|
20230830,160400,617040805,3810,3810,3810,3810,0
|
|
20230830,160300,617040805,3810,3810,3810,3810,0
|
|
20230830,160200,617040805,3810,3810,3810,3810,0
|
|
20230830,160100,617040805,3810,3810,3810,3810,0
|
|
20230830,160000,617040805,3810,3810,3810,3810,0
|
|
20230830,155900,617040805,3810,3810,3810,3810,0
|
|
20230830,155800,617040805,3810,3810,3810,3810,0
|
|
20230830,155700,617040805,3810,3810,3810,3810,0
|
|
20230830,155600,617040805,3810,3810,3810,3810,0
|
|
20230830,155500,617040805,3810,3810,3810,3810,0
|
|
20230830,155400,617040805,3810,3810,3810,3810,0
|
|
20230830,155300,617040805,3810,3810,3810,3810,0
|
|
20230830,155200,617040805,3810,3810,3810,3810,0
|
|
20230830,155100,617040805,3810,3810,3810,3810,0
|
|
20230830,155000,617040805,3810,3810,3810,3810,2892
|
|
20230830,154900,617040805,3810,3810,3810,3810,0
|
|
20230830,154800,617040805,3810,3810,3810,3810,0
|
|
20230830,154700,617040805,3810,3810,3810,3810,0
|
|
20230830,154600,617040805,3810,3810,3810,3810,0
|
|
20230830,154500,617040805,3810,3810,3810,3810,0
|
|
20230830,154400,617040805,3810,3810,3810,3810,0
|
|
20230830,154300,617040805,3810,3810,3810,3810,0
|
|
20230830,154200,617040805,3810,3810,3810,3810,0
|
|
20230830,154100,617040805,3810,3810,3810,3810,0
|
|
20230830,154000,617040805,3810,3810,3810,3810,0
|
|
20230830,153900,617040805,3810,3810,3810,3810,0
|
|
20230830,153800,617040805,3810,3810,3810,3810,0
|
|
20230830,153700,617040805,3810,3810,3810,3810,0
|
|
20230830,153600,617040805,3810,3810,3810,3810,0
|
|
20230830,153500,617040805,3810,3810,3810,3810,0
|
|
20230830,153400,617040805,3810,3810,3810,3810,0
|
|
20230830,153300,617040805,3810,3810,3810,3810,0
|
|
20230830,153200,617040805,3810,3810,3810,3810,0
|
|
20230830,153100,617040805,3810,3810,3810,3810,0
|
|
20230830,153000,617040805,3810,3810,3810,3810,2892
|
|
20230830,152900,606022285,3825,3825,3825,3825,0
|
|
20230830,152800,606022285,3825,3825,3825,3825,0
|
|
20230830,152700,606022285,3825,3825,3825,3825,0
|
|
20230830,152600,606022285,3825,3825,3825,3825,0
|
|
20230830,152500,606022285,3825,3825,3825,3825,0
|
|
20230830,152400,606022285,3825,3825,3825,3825,0
|
|
20230830,152300,606022285,3825,3825,3825,3825,0
|
|
20230830,152200,606022285,3825,3825,3825,3825,0
|
|
20230830,152100,606022285,3825,3825,3825,3825,0
|
|
20230830,152000,606022285,3825,3825,3825,3825,0
|
|
20230830,151900,606022285,3825,3815,3825,3810,306
|
|
20230830,151800,604856330,3825,3820,3825,3810,759
|
|
20230830,151700,601960355,3820,3820,3820,3820,0
|
|
20230830,151600,601960355,3820,3825,3825,3820,23
|
|
20230830,151500,601872395,3825,3825,3825,3825,0
|
|
20230830,151400,601872395,3825,3825,3825,3825,0
|
|
20230830,151300,601872395,3825,3830,3830,3825,284
|
|
20230830,151200,600786090,3825,3825,3825,3825,0
|
|
20230830,151100,600786090,3825,3825,3825,3825,163
|
|
20230830,151000,600162615,3830,3830,3830,3830,0
|
|
20230830,150900,600162615,3830,3825,3830,3825,171
|
|
20230830,150800,599508535,3825,3820,3825,3820,80
|
|
20230830,150700,599202920,3825,3820,3825,3820,639
|
|
20230830,150600,596761930,3820,3820,3820,3820,0
|
|
20230830,150500,596761930,3820,3820,3820,3820,32
|
|
20230830,150400,596639690,3820,3820,3820,3820,0
|
|
20230830,150300,596639690,3820,3815,3820,3815,5300
|
|
20230830,150200,576413690,3815,3815,3815,3815,615
|
|
20230830,150100,574067465,3820,3820,3820,3820,0
|
|
20230830,150000,574067465,3820,3820,3820,3820,0
|
|
20230830,145900,574067465,3820,3820,3820,3820,0
|
|
20230830,145800,574067465,3820,3820,3820,3820,10
|
|
20230830,145700,574029265,3820,3815,3820,3815,1019
|
|
20230830,145600,570139280,3815,3815,3815,3815,190
|
|
20230830,145500,569414430,3820,3820,3820,3820,0
|
|
20230830,145400,569414430,3820,3815,3820,3815,501
|
|
20230830,145300,567503110,3820,3820,3820,3820,1
|
|
20230830,145200,567499290,3815,3815,3815,3815,0
|
|
20230830,145100,567499290,3815,3815,3820,3815,1642
|
|
20230830,145000,561235010,3820,3820,3820,3820,0
|
|
20230830,144900,561235010,3820,3820,3820,3820,0
|
|
20230830,144800,561235010,3820,3820,3820,3820,1
|
|
20230830,144700,561231190,3815,3815,3815,3815,499
|
|
20230830,144600,559327505,3815,3815,3815,3815,0
|
|
20230830,144500,559327505,3815,3815,3815,3815,2
|
|
20230830,144400,559319875,3815,3815,3815,3815,1
|
|
20230830,144300,559316060,3820,3820,3820,3820,1
|
|
20230830,144200,559312240,3810,3810,3810,3810,0
|
|
20230830,144100,559312240,3810,3810,3810,3810,0
|
|
20230830,144000,559312240,3810,3810,3810,3810,140
|
|
20230830,143900,558778840,3820,3820,3820,3820,0
|
|
20230830,143800,558778840,3820,3820,3820,3820,0
|
|
20230830,143700,558778840,3820,3815,3820,3815,501
|
|
20230830,143600,556867520,3815,3815,3815,3815,0
|
|
20230830,143500,556867520,3815,3815,3815,3815,548
|
|
20230830,143400,554776900,3815,3815,3815,3815,0
|
|
20230830,143300,554776900,3815,3815,3815,3815,0
|
|
20230830,143200,554776900,3815,3810,3820,3810,1664
|
|
20230830,143100,548431575,3815,3810,3815,3810,88
|
|
20230830,143000,548096015,3820,3820,3820,3820,1
|
|
20230830,142900,548092195,3815,3815,3815,3815,20
|
|
20230830,142800,548015895,3810,3815,3815,3810,12
|
|
20230830,142700,547970120,3815,3815,3815,3815,0
|
|
20230830,142600,547970120,3815,3815,3815,3815,0
|
|
20230830,142500,547970120,3815,3815,3815,3815,1384
|
|
20230830,142400,542690160,3810,3810,3810,3810,2267
|
|
20230830,142300,534052890,3810,3810,3810,3810,0
|
|
20230830,142200,534052890,3810,3810,3815,3810,389
|
|
20230830,142100,532570300,3810,3815,3815,3810,601
|
|
20230830,142000,530280485,3810,3810,3810,3810,0
|
|
20230830,141900,530280485,3810,3810,3810,3810,1274
|
|
20230830,141800,525426545,3810,3810,3810,3810,4
|
|
20230830,141700,525411305,3810,3810,3810,3810,903
|
|
20230830,141600,521970875,3815,3815,3815,3810,1100
|
|
20230830,141500,517777060,3815,3815,3815,3815,2
|
|
20230830,141400,517769430,3820,3820,3820,3820,0
|
|
20230830,141300,517769430,3820,3820,3820,3820,400
|
|
20230830,141200,516241430,3815,3820,3820,3815,7800
|
|
20230830,141100,486484180,3820,3820,3820,3820,500
|
|
20230830,141000,484574180,3820,3820,3820,3820,975
|
|
20230830,140900,480849680,3820,3820,3820,3820,0
|
|
20230830,140800,480849680,3820,3820,3820,3820,25
|
|
20230830,140700,480754180,3820,3820,3820,3820,10
|
|
20230830,140600,480715980,3825,3825,3825,3825,0
|
|
20230830,140500,480715980,3825,3825,3825,3825,0
|
|
20230830,140400,480715980,3825,3825,3825,3825,0
|
|
20230830,140300,480715980,3825,3825,3825,3825,1
|
|
20230830,140200,480712155,3820,3820,3820,3820,0
|
|
20230830,140100,480712155,3820,3820,3820,3820,0
|
|
20230830,140000,480712155,3820,3820,3820,3820,1198
|
|
20230830,135900,476135795,3820,3820,3820,3820,0
|
|
20230830,135800,476135795,3820,3820,3820,3820,0
|
|
20230830,135700,476135795,3820,3820,3820,3820,0
|
|
20230830,135600,476135795,3820,3820,3820,3820,2
|
|
20230830,135500,476128155,3820,3820,3820,3820,5
|
|
20230830,135400,476109055,3815,3820,3820,3815,272
|
|
20230830,135300,475070575,3825,3825,3825,3825,27
|
|
20230830,135200,474967300,3825,3825,3825,3825,0
|
|
20230830,135100,474967300,3825,3825,3825,3825,0
|
|
20230830,135000,474967300,3825,3825,3825,3825,10
|
|
20230830,134900,474929050,3820,3820,3820,3820,0
|
|
20230830,134800,474929050,3820,3820,3820,3820,203
|
|
20230830,134700,474153590,3825,3825,3825,3825,0
|
|
20230830,134600,474153590,3825,3825,3825,3825,0
|
|
20230830,134500,474153590,3825,3820,3825,3820,1101
|
|
20230830,134400,469947265,3830,3820,3830,3820,120
|
|
20230830,134300,469488210,3825,3825,3825,3825,0
|
|
20230830,134200,469488210,3825,3825,3825,3825,1536
|
|
20230830,134100,463613010,3825,3825,3825,3825,12
|
|
20230830,134000,463567110,3830,3830,3830,3830,0
|
|
20230830,133900,463567110,3830,3830,3830,3830,5
|
|
20230830,133800,463547960,3830,3830,3830,3830,0
|
|
20230830,133700,463547960,3830,3830,3830,3830,0
|
|
20230830,133600,463547960,3830,3830,3830,3830,305
|
|
20230830,133500,462379810,3825,3825,3825,3825,0
|
|
20230830,133400,462379810,3825,3825,3825,3825,211
|
|
20230830,133300,461572735,3830,3830,3830,3830,207
|
|
20230830,133200,460779925,3830,3830,3830,3830,41
|
|
20230830,133100,460622895,3830,3830,3830,3830,1
|
|
20230830,133000,460619065,3830,3830,3830,3830,12
|
|
20230830,132900,460573105,3830,3830,3830,3830,300
|
|
20230830,132800,459424105,3830,3830,3830,3830,1
|
|
20230830,132700,459420275,3820,3820,3820,3820,0
|
|
20230830,132600,459420275,3820,3820,3820,3820,0
|
|
20230830,132500,459420275,3820,3820,3820,3820,32
|
|
20230830,132400,459298035,3820,3830,3830,3820,63
|
|
20230830,132300,459057345,3830,3820,3830,3820,31
|
|
20230830,132200,458938915,3820,3820,3820,3820,0
|
|
20230830,132100,458938915,3820,3820,3820,3820,29
|
|
20230830,132000,458828135,3830,3825,3830,3825,3
|
|
20230830,131900,458816655,3820,3820,3820,3820,0
|
|
20230830,131800,458816655,3820,3820,3820,3820,10
|
|
20230830,131700,458778455,3820,3830,3830,3820,368
|
|
20230830,131600,457369025,3820,3820,3820,3820,176
|
|
20230830,131500,456696705,3820,3820,3830,3820,121
|
|
20230830,131400,456234475,3830,3830,3830,3830,408
|
|
20230830,131300,454671835,3830,3830,3830,3830,0
|
|
20230830,131200,454671835,3830,3830,3830,3830,0
|
|
20230830,131100,454671835,3830,3830,3830,3830,0
|
|
20230830,131000,454671835,3830,3830,3830,3830,0
|
|
20230830,130900,454671835,3830,3830,3830,3830,0
|
|
20230830,130800,454671835,3830,3830,3830,3830,1
|
|
20230830,130700,454668005,3825,3825,3825,3825,0
|
|
20230830,130600,454668005,3825,3825,3825,3825,1
|
|
20230830,130500,454664180,3830,3830,3830,3830,0
|
|
20230830,130400,454664180,3830,3820,3830,3820,119
|
|
20230830,130300,454209590,3820,3830,3830,3820,201
|
|
20230830,130200,453441760,3830,3820,3830,3820,11
|
|
20230830,130100,453399730,3830,3830,3830,3830,1
|
|
20230830,130000,453395900,3830,3830,3830,3830,0
|
|
20230830,125900,453395900,3830,3830,3830,3830,1
|
|
20230830,125800,453392070,3820,3820,3820,3820,320
|
|
20230830,125700,452169670,3820,3820,3820,3820,2
|
|
20230830,125600,452162030,3830,3825,3830,3825,40
|
|
20230830,125500,452009025,3830,3830,3830,3830,0
|
|
20230830,125400,452009025,3830,3830,3830,3830,251
|
|
20230830,125300,451047695,3825,3825,3825,3825,0
|
|
20230830,125200,451047695,3825,3825,3825,3825,0
|
|
20230830,125100,451047695,3825,3825,3825,3825,0
|
|
20230830,125000,451047695,3825,3830,3830,3825,201
|
|
20230830,124900,450278865,3830,3830,3830,3830,20
|
|
20230830,124800,450202265,3835,3835,3835,3835,0
|
|
20230830,124700,450202265,3835,3835,3835,3835,0
|
|
20230830,124600,450202265,3835,3835,3835,3835,0
|
|
20230830,124500,450202265,3835,3835,3835,3835,0
|
|
20230830,124400,450202265,3835,3835,3835,3835,10
|
|
20230830,124300,450163915,3825,3825,3825,3825,503
|
|
20230830,124200,448239940,3825,3825,3825,3825,0
|
|
20230830,124100,448239940,3825,3825,3825,3825,0
|
|
20230830,124000,448239940,3825,3825,3825,3825,1
|
|
20230830,123900,448236115,3825,3825,3825,3825,0
|
|
20230830,123800,448236115,3825,3825,3825,3825,700
|
|
20230830,123700,445558615,3830,3830,3830,3830,227
|
|
20230830,123600,444689205,3830,3825,3830,3825,287
|
|
20230830,123500,443591345,3825,3825,3825,3825,1
|
|
20230830,123400,443587520,3835,3835,3835,3835,0
|
|
20230830,123300,443587520,3835,3835,3835,3835,0
|
|
20230830,123200,443587520,3835,3825,3835,3825,264
|
|
20230830,123100,442577570,3825,3825,3825,3825,40
|
|
20230830,123000,442424570,3835,3835,3835,3835,0
|
|
20230830,122900,442424570,3835,3835,3835,3835,0
|
|
20230830,122800,442424570,3835,3835,3835,3835,0
|
|
20230830,122700,442424570,3835,3830,3835,3830,27
|
|
20230830,122600,442321140,3830,3830,3830,3830,20
|
|
20230830,122500,442244540,3830,3830,3830,3830,1
|
|
20230830,122400,442240710,3830,3830,3830,3830,0
|
|
20230830,122300,442240710,3830,3830,3830,3830,20
|
|
20230830,122200,442164110,3830,3830,3830,3830,100
|
|
20230830,122100,441781110,3830,3830,3830,3830,117
|
|
20230830,122000,441333000,3830,3830,3830,3830,0
|
|
20230830,121900,441333000,3830,3830,3830,3830,0
|
|
20230830,121800,441333000,3830,3830,3830,3830,348
|
|
20230830,121700,440000160,3835,3835,3835,3835,50
|
|
20230830,121600,439808410,3830,3830,3830,3830,0
|
|
20230830,121500,439808410,3830,3825,3830,3825,638
|
|
20230830,121400,437364905,3825,3825,3825,3825,0
|
|
20230830,121300,437364905,3825,3825,3825,3825,0
|
|
20230830,121200,437364905,3825,3825,3825,3825,0
|
|
20230830,121100,437364905,3825,3825,3825,3825,1646
|
|
20230830,121000,431068955,3830,3830,3830,3830,72
|
|
20230830,120900,430793195,3830,3830,3830,3830,46
|
|
20230830,120800,430617015,3830,3830,3830,3830,12
|
|
20230830,120700,430571055,3830,3830,3830,3830,0
|
|
20230830,120600,430571055,3830,3830,3830,3830,429
|
|
20230830,120500,428927985,3830,3830,3830,3830,0
|
|
20230830,120400,428927985,3830,3830,3830,3830,5
|
|
20230830,120300,428908835,3835,3835,3835,3835,0
|
|
20230830,120200,428908835,3835,3835,3835,3835,0
|
|
20230830,120100,428908835,3835,3835,3835,3835,0
|
|
20230830,120000,428908835,3835,3830,3835,3830,73
|
|
20230830,115900,428629240,3830,3830,3830,3830,828
|
|
20230830,115800,425458000,3830,3830,3830,3830,0
|
|
20230830,115700,425458000,3830,3830,3830,3830,0
|
|
20230830,115600,425458000,3830,3830,3830,3830,561
|
|
20230830,115500,423309370,3830,3830,3830,3820,1239
|
|
20230830,115400,418570970,3830,3830,3830,3830,150
|
|
20230830,115300,417996470,3830,3825,3830,3825,1048
|
|
20230830,115200,413986875,3830,3830,3830,3830,0
|
|
20230830,115100,413986875,3830,3830,3830,3830,151
|
|
20230830,115000,413408545,3830,3830,3830,3830,53
|
|
20230830,114900,413205555,3830,3830,3830,3830,0
|
|
20230830,114800,413205555,3830,3830,3830,3830,881
|
|
20230830,114700,409831325,3830,3830,3830,3830,0
|
|
20230830,114600,409831325,3830,3830,3830,3830,427
|
|
20230830,114500,408195915,3830,3835,3835,3830,1236
|
|
20230830,114400,403459810,3835,3835,3835,3835,0
|
|
20230830,114300,403459810,3835,3840,3840,3835,111
|
|
20230830,114200,403033905,3845,3840,3845,3840,14
|
|
20230830,114100,402980135,3845,3845,3845,3845,0
|
|
20230830,114000,402980135,3845,3845,3845,3845,200
|
|
20230830,113900,402211135,3845,3845,3845,3845,55
|
|
20230830,113800,401999660,3845,3845,3845,3845,86
|
|
20230830,113700,401668990,3835,3835,3835,3835,0
|
|
20230830,113600,401668990,3835,3835,3835,3835,1
|
|
20230830,113500,401665155,3835,3835,3835,3835,39
|
|
20230830,113400,401515590,3840,3840,3840,3840,0
|
|
20230830,113300,401515590,3840,3840,3840,3840,10
|
|
20230830,113200,401477190,3835,3835,3835,3835,0
|
|
20230830,113100,401477190,3835,3835,3835,3835,0
|
|
20230830,113000,401477190,3835,3835,3835,3835,8
|
|
20230830,112900,401446510,3840,3840,3840,3840,445
|
|
20230830,112800,399737710,3840,3840,3840,3840,0
|
|
20230830,112700,399737710,3840,3840,3840,3840,5
|
|
20230830,112600,399718510,3850,3850,3850,3850,0
|
|
20230830,112500,399718510,3850,3850,3850,3850,0
|
|
20230830,112400,399718510,3850,3840,3850,3840,118
|
|
20230830,112300,399264220,3845,3845,3845,3845,17
|
|
20230830,112200,399198855,3850,3835,3850,3835,1100
|
|
20230830,112100,394978775,3830,3830,3835,3830,271
|
|
20230830,112000,393940840,3835,3835,3835,3835,427
|
|
20230830,111900,392303295,3840,3840,3840,3840,1
|
|
20230830,111800,392299455,3835,3835,3835,3835,0
|
|
20230830,111700,392299455,3835,3845,3845,3835,17
|
|
20230830,111600,392234200,3840,3840,3840,3840,0
|
|
20230830,111500,392234200,3840,3840,3840,3840,0
|
|
20230830,111400,392234200,3840,3840,3840,3840,3640
|
|
20230830,111300,378256600,3845,3845,3845,3845,0
|
|
20230830,111200,378256600,3845,3845,3850,3845,762
|
|
20230830,111100,375325710,3850,3850,3850,3850,10
|
|
20230830,111000,375287210,3845,3850,3850,3845,624
|
|
20230830,110900,372887920,3850,3855,3855,3850,419
|
|
20230830,110800,371273385,3850,3850,3850,3850,1161
|
|
20230830,110700,366803535,3855,3850,3855,3850,1325
|
|
20230830,110600,361702150,3850,3850,3850,3850,17
|
|
20230830,110500,361636700,3845,3845,3845,3845,3
|
|
20230830,110400,361625165,3845,3845,3845,3845,31
|
|
20230830,110300,361505970,3845,3845,3845,3845,2215
|
|
20230830,110200,352989295,3845,3850,3850,3845,1079
|
|
20230830,110100,348835170,3855,3850,3855,3850,86
|
|
20230830,110000,348503870,3850,3850,3850,3850,1
|
|
20230830,105900,348500020,3850,3850,3855,3850,152
|
|
20230830,105800,347914620,3850,3855,3855,3845,26
|
|
20230830,105700,347814540,3855,3850,3855,3845,1186
|
|
20230830,105600,343249935,3845,3845,3845,3845,490
|
|
20230830,105500,341365885,3845,3845,3845,3845,1479
|
|
20230830,105400,335679130,3840,3840,3840,3840,1363
|
|
20230830,105300,330445210,3840,3840,3840,3835,969
|
|
20230830,105200,326724750,3840,3840,3840,3840,5110
|
|
20230830,105100,307102350,3840,3840,3845,3840,1849
|
|
20230830,105000,299998940,3845,3845,3845,3840,3905
|
|
20230830,104900,284984425,3845,3845,3845,3845,528
|
|
20230830,104800,282954265,3845,3850,3850,3845,451
|
|
20230830,104700,281218815,3850,3850,3850,3845,609
|
|
20230830,104600,278874295,3850,3855,3860,3845,4389
|
|
20230830,104500,261973130,3860,3855,3860,3855,767
|
|
20230830,104400,259016320,3850,3850,3860,3850,1872
|
|
20230830,104300,251804060,3850,3835,3850,3835,902
|
|
20230830,104200,248334990,3835,3830,3835,3830,550
|
|
20230830,104100,246225990,3830,3830,3830,3830,902
|
|
20230830,104000,242771330,3820,3820,3820,3820,157
|
|
20230830,103900,242171590,3830,3830,3830,3830,0
|
|
20230830,103800,242171590,3830,3830,3830,3830,0
|
|
20230830,103700,242171590,3830,3830,3830,3830,0
|
|
20230830,103600,242171590,3830,3830,3830,3830,1
|
|
20230830,103500,242167760,3815,3830,3830,3815,201
|
|
20230830,103400,241400275,3820,3820,3820,3820,85
|
|
20230830,103300,241075575,3820,3820,3820,3820,0
|
|
20230830,103200,241075575,3820,3820,3820,3820,1
|
|
20230830,103100,241071755,3820,3820,3820,3820,858
|
|
20230830,103000,237794195,3820,3830,3830,3820,82
|
|
20230830,102900,237480885,3830,3830,3830,3830,0
|
|
20230830,102800,237480885,3830,3830,3830,3830,2
|
|
20230830,102700,237473225,3830,3825,3830,3825,3374
|
|
20230830,102600,224566130,3820,3820,3820,3820,500
|
|
20230830,102500,222656130,3815,3815,3815,3815,0
|
|
20230830,102400,222656130,3815,3815,3815,3815,500
|
|
20230830,102300,220748630,3825,3825,3825,3825,1
|
|
20230830,102200,220744805,3815,3820,3820,3815,1000
|
|
20230830,102100,216929755,3825,3825,3825,3825,1
|
|
20230830,102000,216925930,3815,3815,3815,3815,0
|
|
20230830,101900,216925930,3815,3815,3815,3815,9
|
|
20230830,101800,216891595,3825,3815,3825,3815,262
|
|
20230830,101700,215890175,3815,3815,3815,3815,0
|
|
20230830,101600,215890175,3815,3815,3815,3815,0
|
|
20230830,101500,215890175,3815,3815,3815,3815,0
|
|
20230830,101400,215890175,3815,3815,3815,3815,0
|
|
20230830,101300,215890175,3815,3815,3815,3815,0
|
|
20230830,101200,215890175,3815,3815,3815,3815,1
|
|
20230830,101100,215886360,3815,3815,3815,3815,1383
|
|
20230830,101000,210610215,3815,3820,3820,3815,358
|
|
20230830,100900,209243910,3820,3820,3820,3820,0
|
|
20230830,100800,209243910,3820,3820,3820,3820,0
|
|
20230830,100700,209243910,3820,3810,3820,3810,3674
|
|
20230830,100600,195226445,3815,3815,3815,3815,1
|
|
20230830,100500,195222630,3815,3815,3815,3815,0
|
|
20230830,100400,195222630,3815,3815,3815,3815,10
|
|
20230830,100300,195184480,3815,3810,3815,3810,51
|
|
20230830,100200,194990165,3810,3810,3810,3810,0
|
|
20230830,100100,194990165,3810,3810,3810,3810,0
|
|
20230830,100000,194990165,3810,3810,3810,3810,28
|
|
20230830,095900,194883485,3815,3815,3815,3810,1233
|
|
20230830,095800,190185420,3815,3815,3815,3815,46
|
|
20230830,095700,190009930,3815,3820,3820,3815,303
|
|
20230830,095600,188853970,3820,3820,3820,3820,1
|
|
20230830,095500,188850150,3810,3820,3820,3810,110
|
|
20230830,095400,188430850,3820,3820,3820,3820,50
|
|
20230830,095300,188239850,3820,3810,3820,3810,2338
|
|
20230830,095200,179330540,3810,3810,3810,3810,215
|
|
20230830,095100,178511390,3810,3810,3810,3805,388
|
|
20230830,095000,177033435,3810,3810,3810,3810,0
|
|
20230830,094900,177033435,3810,3815,3815,3810,405
|
|
20230830,094800,175489720,3820,3820,3820,3820,4002
|
|
20230830,094700,160202080,3810,3815,3815,3810,64
|
|
20230830,094600,159957955,3820,3820,3820,3820,5
|
|
20230830,094500,159938855,3820,3820,3820,3820,0
|
|
20230830,094400,159938855,3820,3810,3820,3810,1007
|
|
20230830,094300,156102115,3815,3820,3820,3815,959
|
|
20230830,094200,152439020,3825,3825,3825,3825,10
|
|
20230830,094100,152400770,3825,3825,3825,3825,0
|
|
20230830,094000,152400770,3825,3820,3825,3820,63
|
|
20230830,093900,152160075,3820,3820,3820,3820,0
|
|
20230830,093800,152160075,3820,3825,3825,3820,154
|
|
20230830,093700,151571525,3825,3825,3825,3825,22
|
|
20230830,093600,151487375,3825,3825,3825,3825,342
|
|
20230830,093500,150179225,3825,3825,3825,3825,0
|
|
20230830,093400,150179225,3825,3835,3835,3825,509
|
|
20230830,093300,148232205,3830,3825,3830,3825,614
|
|
20230830,093200,145880635,3835,3845,3850,3835,1627
|
|
20230830,093100,139631620,3855,3820,3870,3810,13598
|
|
20230830,093000,87388210,3810,3810,3810,3810,459
|
|
20230830,092900,85639420,3805,3805,3805,3805,0
|
|
20230830,092800,85639420,3805,3815,3815,3805,591
|
|
20230830,092700,83386340,3810,3815,3815,3810,378
|
|
20230830,092600,81945880,3815,3815,3815,3815,1692
|
|
20230830,092500,75490900,3805,3815,3815,3805,910
|
|
20230830,092400,72023890,3815,3820,3820,3815,564
|
|
20230830,092300,69871650,3820,3820,3820,3820,763
|
|
20230830,092200,66956990,3820,3815,3820,3815,602
|
|
20230830,092100,64660080,3820,3815,3820,3815,734
|
|
20230830,092000,61858700,3820,3820,3820,3820,58
|
|
20230830,091900,61637140,3820,3820,3820,3820,1
|
|
20230830,091800,61633320,3815,3825,3825,3815,911
|
|
20230830,091700,58153965,3830,3830,3830,3830,0
|
|
20230830,091600,58153965,3830,3830,3830,3830,5
|
|
20230830,091500,58134815,3835,3820,3835,3820,780
|
|
20230830,091400,55146815,3830,3820,3835,3815,1511
|
|
20230830,091300,49376360,3825,3825,3825,3825,112
|
|
20230830,091200,48947960,3825,3830,3835,3825,1691
|
|
20230830,091100,42472520,3835,3830,3835,3830,807
|
|
20230830,091000,39377825,3830,3845,3845,3830,1118
|
|
20230830,090900,35084105,3845,3855,3855,3845,1959
|
|
20230830,090800,27543255,3855,3845,3855,3845,2926
|
|
20230830,090700,16277820,3845,3835,3850,3835,1192
|
|
20230830,090600,11692915,3835,3830,3840,3830,645
|
|
20230830,090500,9217955,3830,3830,3830,3830,229
|
|
20230830,090400,8340885,3825,3830,3835,3825,721
|
|
20230830,090300,5581470,3825,3820,3825,3820,317
|
|
20230830,090200,4370240,3825,3810,3825,3805,327
|
|
20230830,090100,3123695,3810,3810,3810,3810,6
|
|
20230830,090000,3100835,3805,3800,3805,3800,816
|