663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200000,311960115,3830,3830,3830,3830,1427
|
|
20230814,195900,311960115,3830,3830,3830,3830,0
|
|
20230814,195800,311960115,3830,3830,3830,3830,0
|
|
20230814,195700,311960115,3830,3830,3830,3830,0
|
|
20230814,195600,311960115,3830,3830,3830,3830,0
|
|
20230814,195500,311960115,3830,3830,3830,3830,0
|
|
20230814,195400,311960115,3830,3830,3830,3830,0
|
|
20230814,195300,311960115,3830,3830,3830,3830,0
|
|
20230814,195200,311960115,3830,3830,3830,3830,0
|
|
20230814,195100,311960115,3830,3830,3830,3830,0
|
|
20230814,195000,311960115,3830,3830,3830,3830,0
|
|
20230814,194900,311960115,3830,3830,3830,3830,0
|
|
20230814,194800,311960115,3830,3830,3830,3830,0
|
|
20230814,194700,311960115,3830,3830,3830,3830,0
|
|
20230814,194600,311960115,3830,3830,3830,3830,0
|
|
20230814,194500,311960115,3830,3830,3830,3830,0
|
|
20230814,194400,311960115,3830,3830,3830,3830,0
|
|
20230814,194300,311960115,3830,3830,3830,3830,0
|
|
20230814,194200,311960115,3830,3830,3830,3830,0
|
|
20230814,194100,311960115,3830,3830,3830,3830,0
|
|
20230814,194000,311960115,3830,3830,3830,3830,0
|
|
20230814,193900,311960115,3830,3830,3830,3830,0
|
|
20230814,193800,311960115,3830,3830,3830,3830,0
|
|
20230814,193700,311960115,3830,3830,3830,3830,0
|
|
20230814,193600,311960115,3830,3830,3830,3830,0
|
|
20230814,193500,311960115,3830,3830,3830,3830,0
|
|
20230814,193400,311960115,3830,3830,3830,3830,0
|
|
20230814,193300,311960115,3830,3830,3830,3830,0
|
|
20230814,193200,311960115,3830,3830,3830,3830,0
|
|
20230814,193100,311960115,3830,3830,3830,3830,0
|
|
20230814,193000,311960115,3830,3830,3830,3830,1427
|
|
20230814,192900,311960115,3830,3830,3830,3830,0
|
|
20230814,192800,311960115,3830,3830,3830,3830,0
|
|
20230814,192700,311960115,3830,3830,3830,3830,0
|
|
20230814,192600,311960115,3830,3830,3830,3830,0
|
|
20230814,192500,311960115,3830,3830,3830,3830,0
|
|
20230814,192400,311960115,3830,3830,3830,3830,0
|
|
20230814,192300,311960115,3830,3830,3830,3830,0
|
|
20230814,192200,311960115,3830,3830,3830,3830,0
|
|
20230814,192100,311960115,3830,3830,3830,3830,0
|
|
20230814,192000,311960115,3830,3830,3830,3830,0
|
|
20230814,191900,311960115,3830,3830,3830,3830,0
|
|
20230814,191800,311960115,3830,3830,3830,3830,0
|
|
20230814,191700,311960115,3830,3830,3830,3830,0
|
|
20230814,191600,311960115,3830,3830,3830,3830,0
|
|
20230814,191500,311960115,3830,3830,3830,3830,0
|
|
20230814,191400,311960115,3830,3830,3830,3830,0
|
|
20230814,191300,311960115,3830,3830,3830,3830,0
|
|
20230814,191200,311960115,3830,3830,3830,3830,0
|
|
20230814,191100,311960115,3830,3830,3830,3830,0
|
|
20230814,191000,311960115,3830,3830,3830,3830,0
|
|
20230814,190900,311960115,3830,3830,3830,3830,0
|
|
20230814,190800,311960115,3830,3830,3830,3830,0
|
|
20230814,190700,311960115,3830,3830,3830,3830,0
|
|
20230814,190600,311960115,3830,3830,3830,3830,0
|
|
20230814,190500,311960115,3830,3830,3830,3830,0
|
|
20230814,190400,311960115,3830,3830,3830,3830,0
|
|
20230814,190300,311960115,3830,3830,3830,3830,0
|
|
20230814,190200,311960115,3830,3830,3830,3830,0
|
|
20230814,190100,311960115,3830,3830,3830,3830,0
|
|
20230814,190000,311960115,3830,3830,3830,3830,1427
|
|
20230814,185900,311960115,3830,3830,3830,3830,0
|
|
20230814,185800,311960115,3830,3830,3830,3830,0
|
|
20230814,185700,311960115,3830,3830,3830,3830,0
|
|
20230814,185600,311960115,3830,3830,3830,3830,0
|
|
20230814,185500,311960115,3830,3830,3830,3830,0
|
|
20230814,185400,311960115,3830,3830,3830,3830,0
|
|
20230814,185300,311960115,3830,3830,3830,3830,0
|
|
20230814,185200,311960115,3830,3830,3830,3830,0
|
|
20230814,185100,311960115,3830,3830,3830,3830,0
|
|
20230814,185000,311960115,3830,3830,3830,3830,0
|
|
20230814,184900,311960115,3830,3830,3830,3830,0
|
|
20230814,184800,311960115,3830,3830,3830,3830,0
|
|
20230814,184700,311960115,3830,3830,3830,3830,0
|
|
20230814,184600,311960115,3830,3830,3830,3830,0
|
|
20230814,184500,311960115,3830,3830,3830,3830,0
|
|
20230814,184400,311960115,3830,3830,3830,3830,0
|
|
20230814,184300,311960115,3830,3830,3830,3830,0
|
|
20230814,184200,311960115,3830,3830,3830,3830,0
|
|
20230814,184100,311960115,3830,3830,3830,3830,0
|
|
20230814,184000,311960115,3830,3830,3830,3830,0
|
|
20230814,183900,311960115,3830,3830,3830,3830,0
|
|
20230814,183800,311960115,3830,3830,3830,3830,0
|
|
20230814,183700,311960115,3830,3830,3830,3830,0
|
|
20230814,183600,311960115,3830,3830,3830,3830,0
|
|
20230814,183500,311960115,3830,3830,3830,3830,0
|
|
20230814,183400,311960115,3830,3830,3830,3830,0
|
|
20230814,183300,311960115,3830,3830,3830,3830,0
|
|
20230814,183200,311960115,3830,3830,3830,3830,0
|
|
20230814,183100,311960115,3830,3830,3830,3830,0
|
|
20230814,183000,311960115,3830,3830,3830,3830,1427
|
|
20230814,182900,311960115,3830,3830,3830,3830,0
|
|
20230814,182800,311960115,3830,3830,3830,3830,0
|
|
20230814,182700,311960115,3830,3830,3830,3830,0
|
|
20230814,182600,311960115,3830,3830,3830,3830,0
|
|
20230814,182500,311960115,3830,3830,3830,3830,0
|
|
20230814,182400,311960115,3830,3830,3830,3830,0
|
|
20230814,182300,311960115,3830,3830,3830,3830,0
|
|
20230814,182200,311960115,3830,3830,3830,3830,0
|
|
20230814,182100,311960115,3830,3830,3830,3830,0
|
|
20230814,182000,311960115,3830,3830,3830,3830,0
|
|
20230814,181900,311960115,3830,3830,3830,3830,0
|
|
20230814,181800,311960115,3830,3830,3830,3830,0
|
|
20230814,181700,311960115,3830,3830,3830,3830,0
|
|
20230814,181600,311960115,3830,3830,3830,3830,0
|
|
20230814,181500,311960115,3830,3830,3830,3830,0
|
|
20230814,181400,311960115,3830,3830,3830,3830,0
|
|
20230814,181300,311960115,3830,3830,3830,3830,0
|
|
20230814,181200,311960115,3830,3830,3830,3830,0
|
|
20230814,181100,311960115,3830,3830,3830,3830,0
|
|
20230814,181000,311960115,3830,3830,3830,3830,0
|
|
20230814,180900,311960115,3830,3830,3830,3830,0
|
|
20230814,180800,311960115,3830,3830,3830,3830,0
|
|
20230814,180700,311960115,3830,3830,3830,3830,0
|
|
20230814,180600,311960115,3830,3830,3830,3830,0
|
|
20230814,180500,311960115,3830,3830,3830,3830,0
|
|
20230814,180400,311960115,3830,3830,3830,3830,0
|
|
20230814,180300,311960115,3830,3830,3830,3830,0
|
|
20230814,180200,311960115,3830,3830,3830,3830,0
|
|
20230814,180100,311960115,3830,3830,3830,3830,0
|
|
20230814,180000,311960115,3830,3830,3830,3830,1427
|
|
20230814,175900,311960115,3830,3830,3830,3830,0
|
|
20230814,175800,311960115,3830,3830,3830,3830,0
|
|
20230814,175700,311960115,3830,3830,3830,3830,0
|
|
20230814,175600,311960115,3830,3830,3830,3830,0
|
|
20230814,175500,311960115,3830,3830,3830,3830,0
|
|
20230814,175400,311960115,3830,3830,3830,3830,0
|
|
20230814,175300,311960115,3830,3830,3830,3830,0
|
|
20230814,175200,311960115,3830,3830,3830,3830,0
|
|
20230814,175100,311960115,3830,3830,3830,3830,0
|
|
20230814,175000,311960115,3830,3830,3830,3830,0
|
|
20230814,174900,311960115,3830,3830,3830,3830,0
|
|
20230814,174800,311960115,3830,3830,3830,3830,0
|
|
20230814,174700,311960115,3830,3830,3830,3830,0
|
|
20230814,174600,311960115,3830,3830,3830,3830,0
|
|
20230814,174500,311960115,3830,3830,3830,3830,0
|
|
20230814,174400,311960115,3830,3830,3830,3830,0
|
|
20230814,174300,311960115,3830,3830,3830,3830,0
|
|
20230814,174200,311960115,3830,3830,3830,3830,0
|
|
20230814,174100,311960115,3830,3830,3830,3830,0
|
|
20230814,174000,311960115,3830,3830,3830,3830,0
|
|
20230814,173900,311960115,3830,3830,3830,3830,0
|
|
20230814,173800,311960115,3830,3830,3830,3830,0
|
|
20230814,173700,311960115,3830,3830,3830,3830,0
|
|
20230814,173600,311960115,3830,3830,3830,3830,0
|
|
20230814,173500,311960115,3830,3830,3830,3830,0
|
|
20230814,173400,311960115,3830,3830,3830,3830,0
|
|
20230814,173300,311960115,3830,3830,3830,3830,0
|
|
20230814,173200,311960115,3830,3830,3830,3830,0
|
|
20230814,173100,311960115,3830,3830,3830,3830,0
|
|
20230814,173000,311960115,3830,3830,3830,3830,1427
|
|
20230814,172900,311960115,3830,3830,3830,3830,0
|
|
20230814,172800,311960115,3830,3830,3830,3830,0
|
|
20230814,172700,311960115,3830,3830,3830,3830,0
|
|
20230814,172600,311960115,3830,3830,3830,3830,0
|
|
20230814,172500,311960115,3830,3830,3830,3830,0
|
|
20230814,172400,311960115,3830,3830,3830,3830,0
|
|
20230814,172300,311960115,3830,3830,3830,3830,0
|
|
20230814,172200,311960115,3830,3830,3830,3830,0
|
|
20230814,172100,311960115,3830,3830,3830,3830,0
|
|
20230814,172000,311960115,3830,3830,3830,3830,0
|
|
20230814,171900,311960115,3830,3830,3830,3830,0
|
|
20230814,171800,311960115,3830,3830,3830,3830,0
|
|
20230814,171700,311960115,3830,3830,3830,3830,0
|
|
20230814,171600,311960115,3830,3830,3830,3830,0
|
|
20230814,171500,311960115,3830,3830,3830,3830,0
|
|
20230814,171400,311960115,3830,3830,3830,3830,0
|
|
20230814,171300,311960115,3830,3830,3830,3830,0
|
|
20230814,171200,311960115,3830,3830,3830,3830,0
|
|
20230814,171100,311960115,3830,3830,3830,3830,0
|
|
20230814,171000,311960115,3830,3830,3830,3830,0
|
|
20230814,170900,311960115,3830,3830,3830,3830,0
|
|
20230814,170800,311960115,3830,3830,3830,3830,0
|
|
20230814,170700,311960115,3830,3830,3830,3830,0
|
|
20230814,170600,311960115,3830,3830,3830,3830,0
|
|
20230814,170500,311960115,3830,3830,3830,3830,0
|
|
20230814,170400,311960115,3830,3830,3830,3830,0
|
|
20230814,170300,311960115,3830,3830,3830,3830,0
|
|
20230814,170200,311960115,3830,3830,3830,3830,0
|
|
20230814,170100,311960115,3830,3830,3830,3830,0
|
|
20230814,170000,311960115,3830,3830,3830,3830,1427
|
|
20230814,165900,311960115,3830,3830,3830,3830,0
|
|
20230814,165800,311960115,3830,3830,3830,3830,0
|
|
20230814,165700,311960115,3830,3830,3830,3830,0
|
|
20230814,165600,311960115,3830,3830,3830,3830,0
|
|
20230814,165500,311960115,3830,3830,3830,3830,0
|
|
20230814,165400,311960115,3830,3830,3830,3830,0
|
|
20230814,165300,311960115,3830,3830,3830,3830,0
|
|
20230814,165200,311960115,3830,3830,3830,3830,0
|
|
20230814,165100,311960115,3830,3830,3830,3830,0
|
|
20230814,165000,311960115,3830,3830,3830,3830,0
|
|
20230814,164900,311960115,3830,3830,3830,3830,0
|
|
20230814,164800,311960115,3830,3830,3830,3830,0
|
|
20230814,164700,311960115,3830,3830,3830,3830,0
|
|
20230814,164600,311960115,3830,3830,3830,3830,0
|
|
20230814,164500,311960115,3830,3830,3830,3830,0
|
|
20230814,164400,311960115,3830,3830,3830,3830,0
|
|
20230814,164300,311960115,3830,3830,3830,3830,0
|
|
20230814,164200,311960115,3830,3830,3830,3830,0
|
|
20230814,164100,311960115,3830,3830,3830,3830,0
|
|
20230814,164000,311960115,3830,3830,3830,3830,0
|
|
20230814,163900,311960115,3830,3830,3830,3830,0
|
|
20230814,163800,311960115,3830,3830,3830,3830,0
|
|
20230814,163700,311960115,3830,3830,3830,3830,0
|
|
20230814,163600,311960115,3830,3830,3830,3830,0
|
|
20230814,163500,311960115,3830,3830,3830,3830,0
|
|
20230814,163400,311960115,3830,3830,3830,3830,0
|
|
20230814,163300,311960115,3830,3830,3830,3830,0
|
|
20230814,163200,311960115,3830,3830,3830,3830,0
|
|
20230814,163100,311960115,3830,3830,3830,3830,0
|
|
20230814,163000,311960115,3830,3830,3830,3830,1427
|
|
20230814,162900,311960115,3830,3830,3830,3830,0
|
|
20230814,162800,311960115,3830,3830,3830,3830,0
|
|
20230814,162700,311960115,3830,3830,3830,3830,0
|
|
20230814,162600,311960115,3830,3830,3830,3830,0
|
|
20230814,162500,311960115,3830,3830,3830,3830,0
|
|
20230814,162400,311960115,3830,3830,3830,3830,0
|
|
20230814,162300,311960115,3830,3830,3830,3830,0
|
|
20230814,162200,311960115,3830,3830,3830,3830,0
|
|
20230814,162100,311960115,3830,3830,3830,3830,0
|
|
20230814,162000,311960115,3830,3830,3830,3830,0
|
|
20230814,161900,311960115,3830,3830,3830,3830,0
|
|
20230814,161800,311960115,3830,3830,3830,3830,0
|
|
20230814,161700,311960115,3830,3830,3830,3830,0
|
|
20230814,161600,311960115,3830,3830,3830,3830,0
|
|
20230814,161500,311960115,3830,3830,3830,3830,0
|
|
20230814,161400,311960115,3830,3830,3830,3830,0
|
|
20230814,161300,311960115,3830,3830,3830,3830,0
|
|
20230814,161200,311960115,3830,3830,3830,3830,0
|
|
20230814,161100,311960115,3830,3830,3830,3830,0
|
|
20230814,161000,311960115,3830,3830,3830,3830,0
|
|
20230814,160900,311960115,3830,3830,3830,3830,0
|
|
20230814,160800,311960115,3830,3830,3830,3830,0
|
|
20230814,160700,311960115,3830,3830,3830,3830,0
|
|
20230814,160600,311960115,3830,3830,3830,3830,0
|
|
20230814,160500,311960115,3830,3830,3830,3830,0
|
|
20230814,160400,311960115,3830,3830,3830,3830,0
|
|
20230814,160300,311960115,3830,3830,3830,3830,0
|
|
20230814,160200,311960115,3830,3830,3830,3830,0
|
|
20230814,160100,311960115,3830,3830,3830,3830,0
|
|
20230814,160000,311960115,3830,3830,3830,3830,1427
|
|
20230814,155900,311960115,3830,3830,3830,3830,0
|
|
20230814,155800,311960115,3830,3830,3830,3830,0
|
|
20230814,155700,311960115,3830,3830,3830,3830,0
|
|
20230814,155600,311960115,3830,3830,3830,3830,0
|
|
20230814,155500,311960115,3830,3830,3830,3830,0
|
|
20230814,155400,311960115,3830,3830,3830,3830,0
|
|
20230814,155300,311960115,3830,3830,3830,3830,0
|
|
20230814,155200,311960115,3830,3830,3830,3830,0
|
|
20230814,155100,311960115,3830,3830,3830,3830,0
|
|
20230814,155000,311960115,3830,3830,3830,3830,0
|
|
20230814,154900,311960115,3830,3830,3830,3830,0
|
|
20230814,154800,311960115,3830,3830,3830,3830,0
|
|
20230814,154700,311960115,3830,3830,3830,3830,0
|
|
20230814,154600,311960115,3830,3830,3830,3830,0
|
|
20230814,154500,311960115,3830,3830,3830,3830,0
|
|
20230814,154400,311960115,3830,3830,3830,3830,0
|
|
20230814,154300,311960115,3830,3830,3830,3830,0
|
|
20230814,154200,311960115,3830,3830,3830,3830,0
|
|
20230814,154100,311960115,3830,3830,3830,3830,0
|
|
20230814,154000,311960115,3830,3830,3830,3830,0
|
|
20230814,153900,311960115,3830,3830,3830,3830,0
|
|
20230814,153800,311960115,3830,3830,3830,3830,0
|
|
20230814,153700,311960115,3830,3830,3830,3830,0
|
|
20230814,153600,311960115,3830,3830,3830,3830,0
|
|
20230814,153500,311960115,3830,3830,3830,3830,0
|
|
20230814,153400,311960115,3830,3830,3830,3830,0
|
|
20230814,153300,311960115,3830,3830,3830,3830,0
|
|
20230814,153200,311960115,3830,3830,3830,3830,0
|
|
20230814,153100,311960115,3830,3830,3830,3830,0
|
|
20230814,153000,311960115,3830,3830,3830,3830,2854
|
|
20230814,152900,306494705,3830,3830,3830,3830,0
|
|
20230814,152800,306494705,3830,3830,3830,3830,0
|
|
20230814,152700,306494705,3830,3830,3830,3830,0
|
|
20230814,152600,306494705,3830,3830,3830,3830,0
|
|
20230814,152500,306494705,3830,3830,3830,3830,0
|
|
20230814,152400,306494705,3830,3830,3830,3830,0
|
|
20230814,152300,306494705,3830,3830,3830,3830,0
|
|
20230814,152200,306494705,3830,3830,3830,3830,0
|
|
20230814,152100,306494705,3830,3830,3830,3830,0
|
|
20230814,152000,306494705,3830,3830,3830,3830,0
|
|
20230814,151900,306494705,3830,3825,3830,3800,3834
|
|
20230814,151800,291899055,3825,3825,3830,3825,934
|
|
20230814,151700,288326490,3825,3825,3825,3825,293
|
|
20230814,151600,287205765,3830,3830,3830,3830,0
|
|
20230814,151500,287205765,3830,3830,3830,3830,0
|
|
20230814,151400,287205765,3830,3820,3830,3805,2010
|
|
20230814,151300,279554065,3805,3805,3805,3805,0
|
|
20230814,151200,279554065,3805,3825,3825,3805,1000
|
|
20230814,151100,275745375,3830,3825,3830,3825,1585
|
|
20230814,151000,269675075,3825,3825,3825,3825,10
|
|
20230814,150900,269636825,3830,3830,3830,3830,835
|
|
20230814,150800,266438775,3830,3835,3835,3830,135
|
|
20230814,150700,265921475,3830,3830,3830,3830,485
|
|
20230814,150600,264063925,3830,3830,3830,3830,1148
|
|
20230814,150500,259667085,3830,3830,3830,3830,0
|
|
20230814,150400,259667085,3830,3830,3830,3830,10
|
|
20230814,150300,259628785,3830,3830,3830,3805,6855
|
|
20230814,150200,233503755,3830,3830,3830,3825,608
|
|
20230814,150100,231175735,3835,3830,3835,3830,666
|
|
20230814,150000,228624950,3830,3825,3830,3825,550
|
|
20230814,145900,226519165,3830,3830,3835,3830,3779
|
|
20230814,145800,212045580,3830,3835,3835,3830,1701
|
|
20230814,145700,205529745,3835,3835,3835,3835,0
|
|
20230814,145600,205529745,3835,3830,3835,3830,3
|
|
20230814,145500,205518250,3830,3830,3830,3830,39
|
|
20230814,145400,205368880,3830,3825,3830,3825,101
|
|
20230814,145300,204982440,3820,3820,3820,3820,517
|
|
20230814,145200,203007500,3815,3815,3815,3815,0
|
|
20230814,145100,203007500,3815,3815,3815,3815,0
|
|
20230814,145000,203007500,3815,3820,3820,3815,103
|
|
20230814,144900,202614045,3820,3820,3820,3820,0
|
|
20230814,144800,202614045,3820,3820,3820,3820,1
|
|
20230814,144700,202610225,3815,3815,3815,3815,50
|
|
20230814,144600,202419475,3820,3820,3820,3820,1
|
|
20230814,144500,202415655,3815,3820,3820,3815,3
|
|
20230814,144400,202404200,3820,3820,3820,3820,201
|
|
20230814,144300,201636380,3820,3820,3820,3820,262
|
|
20230814,144200,200635540,3815,3815,3815,3815,0
|
|
20230814,144100,200635540,3815,3815,3815,3815,0
|
|
20230814,144000,200635540,3815,3815,3815,3810,1025
|
|
20230814,143900,196726355,3815,3815,3815,3815,1002
|
|
20230814,143800,192903725,3815,3815,3815,3815,100
|
|
20230814,143700,192522225,3820,3820,3820,3820,1
|
|
20230814,143600,192518405,3820,3820,3820,3820,20
|
|
20230814,143500,192442005,3815,3815,3815,3815,0
|
|
20230814,143400,192442005,3815,3815,3815,3815,3
|
|
20230814,143300,192430560,3820,3820,3820,3820,0
|
|
20230814,143200,192430560,3820,3820,3820,3820,51
|
|
20230814,143100,192235740,3815,3815,3815,3815,0
|
|
20230814,143000,192235740,3815,3815,3815,3815,1
|
|
20230814,142900,192231925,3815,3815,3815,3815,0
|
|
20230814,142800,192231925,3815,3815,3815,3815,0
|
|
20230814,142700,192231925,3815,3815,3815,3815,0
|
|
20230814,142600,192231925,3815,3810,3815,3810,710
|
|
20230814,142500,189526775,3815,3820,3820,3815,119
|
|
20230814,142400,189072785,3815,3815,3815,3815,0
|
|
20230814,142300,189072785,3815,3815,3815,3815,100
|
|
20230814,142200,188691285,3820,3820,3820,3820,5
|
|
20230814,142100,188672185,3820,3820,3820,3820,0
|
|
20230814,142000,188672185,3820,3820,3820,3820,1
|
|
20230814,141900,188668365,3815,3815,3815,3815,98
|
|
20230814,141800,188294495,3815,3815,3815,3815,0
|
|
20230814,141700,188294495,3815,3815,3815,3815,122
|
|
20230814,141600,187829065,3815,3815,3815,3815,0
|
|
20230814,141500,187829065,3815,3815,3815,3815,135
|
|
20230814,141400,187314040,3815,3815,3815,3815,270
|
|
20230814,141300,186283990,3815,3815,3815,3815,137
|
|
20230814,141200,185761335,3815,3815,3815,3815,1
|
|
20230814,141100,185757520,3820,3820,3820,3820,2
|
|
20230814,141000,185749880,3815,3815,3815,3815,0
|
|
20230814,140900,185749880,3815,3815,3815,3815,160
|
|
20230814,140800,185139480,3815,3815,3815,3815,0
|
|
20230814,140700,185139480,3815,3815,3815,3815,0
|
|
20230814,140600,185139480,3815,3815,3815,3815,1
|
|
20230814,140500,185135665,3820,3820,3820,3820,1
|
|
20230814,140400,185131845,3820,3820,3820,3820,5
|
|
20230814,140300,185112745,3815,3815,3815,3815,0
|
|
20230814,140200,185112745,3815,3815,3815,3815,0
|
|
20230814,140100,185112745,3815,3815,3815,3815,1
|
|
20230814,140000,185108930,3820,3820,3820,3820,80
|
|
20230814,135900,184803330,3820,3820,3820,3820,0
|
|
20230814,135800,184803330,3820,3820,3820,3820,1
|
|
20230814,135700,184799510,3820,3820,3820,3820,0
|
|
20230814,135600,184799510,3820,3820,3820,3820,1
|
|
20230814,135500,184795690,3805,3805,3805,3805,800
|
|
20230814,135400,181751690,3805,3815,3815,3805,1400
|
|
20230814,135300,176418635,3815,3815,3815,3815,0
|
|
20230814,135200,176418635,3815,3815,3815,3815,33
|
|
20230814,135100,176292740,3815,3815,3815,3815,567
|
|
20230814,135000,174129635,3820,3820,3820,3820,0
|
|
20230814,134900,174129635,3820,3820,3820,3820,0
|
|
20230814,134800,174129635,3820,3820,3820,3820,16
|
|
20230814,134700,174068515,3820,3820,3820,3820,40
|
|
20230814,134600,173915715,3820,3820,3820,3820,1
|
|
20230814,134500,173911895,3820,3820,3820,3820,0
|
|
20230814,134400,173911895,3820,3820,3820,3820,0
|
|
20230814,134300,173911895,3820,3820,3820,3820,7
|
|
20230814,134200,173885155,3815,3815,3815,3815,0
|
|
20230814,134100,173885155,3815,3820,3820,3815,400
|
|
20230814,134000,172359150,3825,3825,3825,3825,0
|
|
20230814,133900,172359150,3825,3825,3825,3825,1
|
|
20230814,133800,172355325,3810,3810,3810,3810,0
|
|
20230814,133700,172355325,3810,3820,3820,3810,4000
|
|
20230814,133600,157102470,3820,3820,3820,3820,0
|
|
20230814,133500,157102470,3820,3820,3820,3820,0
|
|
20230814,133400,157102470,3820,3820,3820,3820,71
|
|
20230814,133300,156831250,3820,3820,3820,3820,0
|
|
20230814,133200,156831250,3820,3820,3820,3820,0
|
|
20230814,133100,156831250,3820,3825,3825,3820,1000
|
|
20230814,133000,153007270,3830,3830,3830,3830,140
|
|
20230814,132900,152471070,3835,3835,3835,3835,1
|
|
20230814,132800,152467235,3835,3835,3835,3835,0
|
|
20230814,132700,152467235,3835,3835,3835,3835,1
|
|
20230814,132600,152463400,3835,3835,3835,3835,0
|
|
20230814,132500,152463400,3835,3835,3835,3835,0
|
|
20230814,132400,152463400,3835,3835,3835,3835,38
|
|
20230814,132300,152317670,3835,3835,3835,3835,0
|
|
20230814,132200,152317670,3835,3835,3835,3835,0
|
|
20230814,132100,152317670,3835,3835,3835,3835,101
|
|
20230814,132000,151930335,3840,3840,3840,3840,26
|
|
20230814,131900,151830495,3840,3840,3840,3840,26
|
|
20230814,131800,151730655,3840,3840,3840,3840,26
|
|
20230814,131700,151630815,3840,3840,3840,3840,26
|
|
20230814,131600,151530975,3835,3835,3835,3835,1
|
|
20230814,131500,151527140,3840,3840,3840,3840,27
|
|
20230814,131400,151423460,3840,3840,3840,3840,26
|
|
20230814,131300,151323620,3835,3835,3835,3835,0
|
|
20230814,131200,151323620,3835,3840,3840,3835,58
|
|
20230814,131100,151101185,3835,3840,3840,3835,16
|
|
20230814,131000,151039775,3840,3835,3840,3835,12
|
|
20230814,130900,150993700,3840,3840,3840,3840,10
|
|
20230814,130800,150955300,3840,3845,3845,3840,261
|
|
20230814,130700,149951955,3845,3845,3845,3845,0
|
|
20230814,130600,149951955,3845,3845,3845,3845,26
|
|
20230814,130500,149851985,3840,3840,3840,3840,0
|
|
20230814,130400,149851985,3840,3840,3840,3840,10
|
|
20230814,130300,149813585,3840,3840,3840,3840,0
|
|
20230814,130200,149813585,3840,3840,3840,3840,0
|
|
20230814,130100,149813585,3840,3840,3840,3840,1
|
|
20230814,130000,149809745,3840,3840,3840,3840,0
|
|
20230814,125900,149809745,3840,3840,3840,3840,0
|
|
20230814,125800,149809745,3840,3840,3840,3840,10
|
|
20230814,125700,149771345,3840,3840,3840,3840,0
|
|
20230814,125600,149771345,3840,3840,3840,3840,0
|
|
20230814,125500,149771345,3840,3840,3840,3840,0
|
|
20230814,125400,149771345,3840,3840,3840,3840,0
|
|
20230814,125300,149771345,3840,3845,3845,3840,850
|
|
20230814,125200,146507340,3840,3840,3840,3840,196
|
|
20230814,125100,145754700,3840,3840,3840,3840,26
|
|
20230814,125000,145654860,3835,3835,3835,3835,1
|
|
20230814,124900,145651025,3835,3835,3835,3835,0
|
|
20230814,124800,145651025,3835,3835,3835,3835,20
|
|
20230814,124700,145574325,3835,3835,3835,3835,0
|
|
20230814,124600,145574325,3835,3840,3840,3835,40
|
|
20230814,124500,145420825,3840,3840,3840,3840,0
|
|
20230814,124400,145420825,3840,3840,3840,3840,0
|
|
20230814,124300,145420825,3840,3840,3840,3840,20
|
|
20230814,124200,145344025,3840,3840,3840,3840,1
|
|
20230814,124100,145340185,3840,3840,3840,3840,29
|
|
20230814,124000,145228825,3835,3835,3835,3835,0
|
|
20230814,123900,145228825,3835,3835,3835,3835,101
|
|
20230814,123800,144841490,3840,3840,3840,3840,99
|
|
20230814,123700,144461330,3840,3845,3845,3840,21
|
|
20230814,123600,144380685,3840,3840,3840,3840,10
|
|
20230814,123500,144342285,3845,3845,3845,3845,11
|
|
20230814,123400,144299990,3845,3845,3845,3845,0
|
|
20230814,123300,144299990,3845,3845,3845,3845,10
|
|
20230814,123200,144261540,3840,3840,3840,3840,0
|
|
20230814,123100,144261540,3840,3840,3840,3840,0
|
|
20230814,123000,144261540,3840,3840,3840,3840,1114
|
|
20230814,122900,139983780,3840,3840,3840,3840,0
|
|
20230814,122800,139983780,3840,3840,3840,3840,0
|
|
20230814,122700,139983780,3840,3840,3840,3840,0
|
|
20230814,122600,139983780,3840,3840,3840,3840,8
|
|
20230814,122500,139953060,3840,3840,3840,3840,20
|
|
20230814,122400,139876260,3840,3840,3840,3840,0
|
|
20230814,122300,139876260,3840,3835,3840,3835,21
|
|
20230814,122200,139795675,3835,3835,3835,3835,19
|
|
20230814,122100,139722810,3835,3835,3835,3835,10
|
|
20230814,122000,139684460,3835,3840,3840,3835,22
|
|
20230814,121900,139600005,3835,3835,3835,3835,1
|
|
20230814,121800,139596170,3835,3835,3835,3835,12
|
|
20230814,121700,139550150,3830,3830,3830,3830,0
|
|
20230814,121600,139550150,3830,3830,3830,3830,1
|
|
20230814,121500,139546320,3830,3830,3830,3830,0
|
|
20230814,121400,139546320,3830,3830,3830,3830,0
|
|
20230814,121300,139546320,3830,3830,3830,3830,107
|
|
20230814,121200,139136510,3830,3830,3830,3830,0
|
|
20230814,121100,139136510,3830,3830,3830,3830,0
|
|
20230814,121000,139136510,3830,3830,3830,3830,0
|
|
20230814,120900,139136510,3830,3830,3830,3830,0
|
|
20230814,120800,139136510,3830,3835,3835,3830,225
|
|
20230814,120700,138274250,3840,3840,3840,3840,17
|
|
20230814,120600,138208970,3835,3835,3835,3835,1
|
|
20230814,120500,138205135,3840,3840,3840,3840,3
|
|
20230814,120400,138193615,3840,3840,3840,3840,455
|
|
20230814,120300,136446415,3840,3840,3840,3835,55
|
|
20230814,120200,136235220,3835,3835,3835,3835,25
|
|
20230814,120100,136139345,3835,3835,3835,3835,10
|
|
20230814,120000,136100995,3835,3835,3835,3835,10
|
|
20230814,115900,136062645,3835,3835,3835,3835,68
|
|
20230814,115800,135801865,3830,3830,3830,3830,0
|
|
20230814,115700,135801865,3830,3830,3830,3830,0
|
|
20230814,115600,135801865,3830,3830,3830,3830,1
|
|
20230814,115500,135798035,3830,3830,3830,3830,1
|
|
20230814,115400,135794205,3835,3835,3835,3835,1
|
|
20230814,115300,135790370,3830,3830,3830,3830,0
|
|
20230814,115200,135790370,3830,3830,3830,3830,0
|
|
20230814,115100,135790370,3830,3830,3830,3830,2
|
|
20230814,115000,135782710,3825,3825,3825,3825,5
|
|
20230814,114900,135763585,3825,3825,3825,3825,0
|
|
20230814,114800,135763585,3825,3825,3825,3825,2
|
|
20230814,114700,135755935,3825,3825,3825,3825,0
|
|
20230814,114600,135755935,3825,3825,3825,3825,81
|
|
20230814,114500,135446110,3830,3830,3830,3830,0
|
|
20230814,114400,135446110,3830,3830,3830,3830,28
|
|
20230814,114300,135338870,3825,3825,3825,3825,0
|
|
20230814,114200,135338870,3825,3825,3825,3825,0
|
|
20230814,114100,135338870,3825,3825,3825,3825,3
|
|
20230814,114000,135327395,3835,3830,3835,3830,591
|
|
20230814,113900,133063860,3825,3830,3830,3825,52
|
|
20230814,113800,132864795,3830,3830,3830,3830,21
|
|
20230814,113700,132784365,3825,3825,3825,3825,0
|
|
20230814,113600,132784365,3825,3825,3825,3825,0
|
|
20230814,113500,132784365,3825,3825,3825,3825,0
|
|
20230814,113400,132784365,3825,3825,3825,3825,0
|
|
20230814,113300,132784365,3825,3825,3825,3825,0
|
|
20230814,113200,132784365,3825,3825,3825,3825,30
|
|
20230814,113100,132669615,3825,3825,3825,3825,0
|
|
20230814,113000,132669615,3825,3825,3825,3825,0
|
|
20230814,112900,132669615,3825,3825,3825,3825,22
|
|
20230814,112800,132585465,3830,3825,3830,3825,13
|
|
20230814,112700,132535690,3825,3825,3825,3825,93
|
|
20230814,112600,132179965,3825,3825,3825,3825,0
|
|
20230814,112500,132179965,3825,3825,3825,3825,26
|
|
20230814,112400,132080515,3820,3820,3820,3820,0
|
|
20230814,112300,132080515,3820,3820,3820,3820,4
|
|
20230814,112200,132065235,3820,3820,3820,3820,4
|
|
20230814,112100,132049955,3820,3825,3825,3820,106
|
|
20230814,112000,131644600,3825,3820,3825,3820,14
|
|
20230814,111900,131591055,3820,3820,3820,3820,1
|
|
20230814,111800,131587235,3820,3830,3830,3820,31
|
|
20230814,111700,131468530,3830,3830,3830,3830,21
|
|
20230814,111600,131388100,3825,3820,3825,3820,49
|
|
20230814,111500,131200820,3815,3815,3815,3815,7
|
|
20230814,111400,131174115,3820,3820,3820,3820,205
|
|
20230814,111300,130391015,3830,3830,3830,3830,0
|
|
20230814,111200,130391015,3830,3825,3830,3820,43
|
|
20230814,111100,130226440,3820,3820,3820,3820,5
|
|
20230814,111000,130207340,3830,3830,3830,3830,4
|
|
20230814,110900,130192020,3830,3815,3830,3815,140
|
|
20230814,110800,129656420,3815,3815,3815,3815,0
|
|
20230814,110700,129656420,3815,3820,3820,3815,87
|
|
20230814,110600,129324180,3820,3820,3820,3815,602
|
|
20230814,110500,127024640,3825,3825,3825,3820,251
|
|
20230814,110400,126065760,3825,3835,3835,3825,2271
|
|
20230814,110300,117378000,3830,3830,3830,3825,213
|
|
20230814,110200,116562325,3835,3835,3835,3835,8
|
|
20230814,110100,116531645,3830,3825,3830,3825,21
|
|
20230814,110000,116451315,3825,3835,3840,3825,2930
|
|
20230814,105900,105240430,3840,3840,3840,3840,0
|
|
20230814,105800,105240430,3840,3840,3840,3840,26
|
|
20230814,105700,105140590,3835,3835,3835,3835,20
|
|
20230814,105600,105063890,3835,3835,3835,3835,20
|
|
20230814,105500,104987190,3835,3835,3835,3835,9
|
|
20230814,105400,104952675,3835,3835,3835,3835,31
|
|
20230814,105300,104833790,3835,3835,3835,3835,0
|
|
20230814,105200,104833790,3835,3835,3835,3835,0
|
|
20230814,105100,104833790,3835,3835,3835,3835,0
|
|
20230814,105000,104833790,3835,3835,3835,3835,71
|
|
20230814,104900,104561505,3830,3830,3830,3830,0
|
|
20230814,104800,104561505,3830,3830,3830,3830,4
|
|
20230814,104700,104546185,3830,3830,3830,3830,0
|
|
20230814,104600,104546185,3830,3835,3835,3830,56
|
|
20230814,104500,104331590,3830,3830,3830,3830,15
|
|
20230814,104400,104274140,3830,3835,3835,3830,86
|
|
20230814,104300,103944630,3830,3830,3830,3830,0
|
|
20230814,104200,103944630,3830,3830,3830,3830,13
|
|
20230814,104100,103894840,3830,3830,3830,3830,0
|
|
20230814,104000,103894840,3830,3845,3845,3830,1127
|
|
20230814,103900,99571005,3835,3850,3850,3835,110
|
|
20230814,103800,99149005,3850,3850,3850,3850,0
|
|
20230814,103700,99149005,3850,3850,3850,3850,1
|
|
20230814,103600,99145155,3835,3835,3835,3835,60
|
|
20230814,103500,98915055,3835,3835,3835,3835,20
|
|
20230814,103400,98838355,3835,3845,3845,3835,20
|
|
20230814,103300,98761625,3840,3840,3840,3840,0
|
|
20230814,103200,98761625,3840,3845,3845,3840,236
|
|
20230814,103100,97855255,3840,3840,3840,3840,20
|
|
20230814,103000,97778455,3835,3835,3835,3835,100
|
|
20230814,102900,97394955,3835,3835,3835,3835,0
|
|
20230814,102800,97394955,3835,3835,3835,3835,0
|
|
20230814,102700,97394955,3835,3835,3835,3835,0
|
|
20230814,102600,97394955,3835,3835,3835,3835,0
|
|
20230814,102500,97394955,3835,3835,3835,3835,0
|
|
20230814,102400,97394955,3835,3835,3835,3835,20
|
|
20230814,102300,97318255,3830,3830,3830,3830,20
|
|
20230814,102200,97241655,3830,3850,3850,3830,1358
|
|
20230814,102100,92040495,3830,3830,3830,3830,10
|
|
20230814,102000,92002195,3830,3835,3835,3830,10
|
|
20230814,101900,91963850,3830,3830,3830,3830,0
|
|
20230814,101800,91963850,3830,3830,3830,3830,0
|
|
20230814,101700,91963850,3830,3830,3830,3830,100
|
|
20230814,101600,91580850,3830,3830,3830,3830,100
|
|
20230814,101500,91197850,3830,3850,3850,3830,1212
|
|
20230814,101400,86554090,3850,3850,3850,3850,25
|
|
20230814,101300,86457840,3850,3850,3850,3850,2
|
|
20230814,101200,86450140,3850,3835,3855,3835,207
|
|
20230814,101100,85656185,3835,3840,3840,3835,50
|
|
20230814,101000,85464415,3835,3835,3835,3835,0
|
|
20230814,100900,85464415,3835,3855,3855,3835,32
|
|
20230814,100800,85341655,3835,3835,3855,3835,82
|
|
20230814,100700,85027145,3835,3835,3835,3835,0
|
|
20230814,100600,85027145,3835,3835,3835,3835,1
|
|
20230814,100500,85023310,3840,3840,3840,3840,3
|
|
20230814,100400,85011790,3835,3830,3835,3830,30
|
|
20230814,100300,84896840,3830,3840,3840,3830,1021
|
|
20230814,100200,80983275,3840,3840,3840,3840,20
|
|
20230814,100100,80906475,3840,3845,3845,3840,97
|
|
20230814,100000,80533900,3845,3845,3845,3845,0
|
|
20230814,095900,80533900,3845,3845,3845,3845,0
|
|
20230814,095800,80533900,3845,3845,3845,3845,0
|
|
20230814,095700,80533900,3845,3850,3850,3845,221
|
|
20230814,095600,79683550,3855,3860,3860,3855,700
|
|
20230814,095500,76982050,3860,3855,3860,3855,2
|
|
20230814,095400,76974335,3855,3855,3855,3855,0
|
|
20230814,095300,76974335,3855,3845,3855,3845,37
|
|
20230814,095200,76831920,3845,3845,3845,3845,1
|
|
20230814,095100,76828075,3825,3825,3825,3825,200
|
|
20230814,095000,76063075,3825,3835,3835,3825,513
|
|
20230814,094900,74099050,3835,3840,3840,3835,200
|
|
20230814,094800,73332005,3835,3845,3845,3835,300
|
|
20230814,094700,72180250,3840,3845,3845,3840,110
|
|
20230814,094600,71757800,3840,3840,3840,3840,10
|
|
20230814,094500,71719400,3870,3845,3870,3845,100
|
|
20230814,094400,71333730,3845,3845,3845,3840,45
|
|
20230814,094300,71160905,3835,3835,3835,3835,0
|
|
20230814,094200,71160905,3835,3855,3855,3835,392
|
|
20230814,094100,69655205,3875,3875,3875,3875,9
|
|
20230814,094000,69620330,3860,3865,3865,3860,1965
|
|
20230814,093900,62035425,3875,3875,3875,3875,0
|
|
20230814,093800,62035425,3875,3875,3875,3875,14
|
|
20230814,093700,61981175,3870,3870,3870,3870,2
|
|
20230814,093600,61973435,3865,3880,3880,3865,1219
|
|
20230814,093500,57261045,3880,3875,3880,3875,11
|
|
20230814,093400,57218415,3880,3880,3880,3880,1
|
|
20230814,093300,57214535,3880,3880,3880,3870,901
|
|
20230814,093200,53723700,3875,3880,3880,3875,11
|
|
20230814,093100,53681050,3880,3880,3880,3880,503
|
|
20230814,093000,51729410,3880,3880,3880,3880,0
|
|
20230814,092900,51729410,3880,3880,3880,3880,0
|
|
20230814,092800,51729410,3880,3870,3880,3870,53
|
|
20230814,092700,51524175,3865,3865,3865,3865,20
|
|
20230814,092600,51446875,3870,3870,3870,3870,287
|
|
20230814,092500,50336185,3880,3880,3880,3880,1
|
|
20230814,092400,50332305,3875,3880,3880,3875,11
|
|
20230814,092300,50289675,3875,3880,3885,3875,40
|
|
20230814,092200,50134405,3885,3885,3885,3885,104
|
|
20230814,092100,49730365,3885,3885,3885,3885,1
|
|
20230814,092000,49726480,3885,3880,3885,3880,2823
|
|
20230814,091900,38771755,3880,3880,3880,3880,177
|
|
20230814,091800,38084995,3880,3875,3880,3875,166
|
|
20230814,091700,37441730,3875,3875,3875,3875,83
|
|
20230814,091600,37120105,3880,3875,3880,3875,13
|
|
20230814,091500,37069680,3875,3870,3875,3870,478
|
|
20230814,091400,35219505,3870,3865,3870,3865,822
|
|
20230814,091300,32041110,3865,3870,3870,3865,318
|
|
20230814,091200,30810540,3870,3865,3870,3865,114
|
|
20230814,091100,30369430,3865,3865,3865,3860,71
|
|
20230814,091000,30095210,3840,3840,3840,3840,0
|
|
20230814,090900,30095210,3840,3845,3845,3840,600
|
|
20230814,090800,27791070,3845,3830,3845,3830,358
|
|
20230814,090700,26419225,3830,3830,3830,3830,24
|
|
20230814,090600,26327305,3830,3835,3835,3830,536
|
|
20230814,090500,24272375,3835,3840,3840,3835,1893
|
|
20230814,090400,17008405,3845,3850,3850,3845,1450
|
|
20230814,090300,11426805,3850,3850,3850,3850,80
|
|
20230814,090200,11118805,3845,3845,3845,3845,50
|
|
20230814,090100,10926555,3875,3875,3875,3875,10
|
|
20230814,090000,10887805,3875,3835,3875,3835,2837
|