634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193100,877101545,3085,3085,3085,3085,8355
|
|
20230814,193000,877101545,3085,3085,3085,3085,0
|
|
20230814,192900,877101545,3085,3085,3085,3085,0
|
|
20230814,192800,877101545,3085,3085,3085,3085,0
|
|
20230814,192700,877101545,3085,3085,3085,3085,0
|
|
20230814,192600,877101545,3085,3085,3085,3085,0
|
|
20230814,192500,877101545,3085,3085,3085,3085,0
|
|
20230814,192400,877101545,3085,3085,3085,3085,0
|
|
20230814,192300,877101545,3085,3085,3085,3085,0
|
|
20230814,192200,877101545,3085,3085,3085,3085,0
|
|
20230814,192100,877101545,3085,3085,3085,3085,0
|
|
20230814,192000,877101545,3085,3085,3085,3085,0
|
|
20230814,191900,877101545,3085,3085,3085,3085,0
|
|
20230814,191800,877101545,3085,3085,3085,3085,0
|
|
20230814,191700,877101545,3085,3085,3085,3085,0
|
|
20230814,191600,877101545,3085,3085,3085,3085,0
|
|
20230814,191500,877101545,3085,3085,3085,3085,0
|
|
20230814,191400,877101545,3085,3085,3085,3085,0
|
|
20230814,191300,877101545,3085,3085,3085,3085,0
|
|
20230814,191200,877101545,3085,3085,3085,3085,0
|
|
20230814,191100,877101545,3085,3085,3085,3085,0
|
|
20230814,191000,877101545,3085,3085,3085,3085,0
|
|
20230814,190900,877101545,3085,3085,3085,3085,0
|
|
20230814,190800,877101545,3085,3085,3085,3085,0
|
|
20230814,190700,877101545,3085,3085,3085,3085,0
|
|
20230814,190600,877101545,3085,3085,3085,3085,0
|
|
20230814,190500,877101545,3085,3085,3085,3085,0
|
|
20230814,190400,877101545,3085,3085,3085,3085,0
|
|
20230814,190300,877101545,3085,3085,3085,3085,0
|
|
20230814,190200,877101545,3085,3085,3085,3085,0
|
|
20230814,190100,877101545,3085,3085,3085,3085,8355
|
|
20230814,190000,877101545,3085,3085,3085,3085,0
|
|
20230814,185900,877101545,3085,3085,3085,3085,0
|
|
20230814,185800,877101545,3085,3085,3085,3085,0
|
|
20230814,185700,877101545,3085,3085,3085,3085,0
|
|
20230814,185600,877101545,3085,3085,3085,3085,0
|
|
20230814,185500,877101545,3085,3085,3085,3085,0
|
|
20230814,185400,877101545,3085,3085,3085,3085,0
|
|
20230814,185300,877101545,3085,3085,3085,3085,0
|
|
20230814,185200,877101545,3085,3085,3085,3085,0
|
|
20230814,185100,877101545,3085,3085,3085,3085,0
|
|
20230814,185000,877101545,3085,3085,3085,3085,0
|
|
20230814,184900,877101545,3085,3085,3085,3085,0
|
|
20230814,184800,877101545,3085,3085,3085,3085,0
|
|
20230814,184700,877101545,3085,3085,3085,3085,0
|
|
20230814,184600,877101545,3085,3085,3085,3085,0
|
|
20230814,184500,877101545,3085,3085,3085,3085,0
|
|
20230814,184400,877101545,3085,3085,3085,3085,0
|
|
20230814,184300,877101545,3085,3085,3085,3085,0
|
|
20230814,184200,877101545,3085,3085,3085,3085,0
|
|
20230814,184100,877101545,3085,3085,3085,3085,0
|
|
20230814,184000,877101545,3085,3085,3085,3085,0
|
|
20230814,183900,877101545,3085,3085,3085,3085,0
|
|
20230814,183800,877101545,3085,3085,3085,3085,0
|
|
20230814,183700,877101545,3085,3085,3085,3085,0
|
|
20230814,183600,877101545,3085,3085,3085,3085,0
|
|
20230814,183500,877101545,3085,3085,3085,3085,0
|
|
20230814,183400,877101545,3085,3085,3085,3085,0
|
|
20230814,183300,877101545,3085,3085,3085,3085,0
|
|
20230814,183200,877101545,3085,3085,3085,3085,0
|
|
20230814,183100,877101545,3085,3085,3085,3085,8355
|
|
20230814,183000,877101545,3085,3085,3085,3085,0
|
|
20230814,182900,877101545,3085,3085,3085,3085,0
|
|
20230814,182800,877101545,3085,3085,3085,3085,0
|
|
20230814,182700,877101545,3085,3085,3085,3085,0
|
|
20230814,182600,877101545,3085,3085,3085,3085,0
|
|
20230814,182500,877101545,3085,3085,3085,3085,0
|
|
20230814,182400,877101545,3085,3085,3085,3085,0
|
|
20230814,182300,877101545,3085,3085,3085,3085,0
|
|
20230814,182200,877101545,3085,3085,3085,3085,0
|
|
20230814,182100,877101545,3085,3085,3085,3085,0
|
|
20230814,182000,877101545,3085,3085,3085,3085,0
|
|
20230814,181900,877101545,3085,3085,3085,3085,0
|
|
20230814,181800,877101545,3085,3085,3085,3085,0
|
|
20230814,181700,877101545,3085,3085,3085,3085,0
|
|
20230814,181600,877101545,3085,3085,3085,3085,0
|
|
20230814,181500,877101545,3085,3085,3085,3085,0
|
|
20230814,181400,877101545,3085,3085,3085,3085,0
|
|
20230814,181300,877101545,3085,3085,3085,3085,0
|
|
20230814,181200,877101545,3085,3085,3085,3085,0
|
|
20230814,181100,877101545,3085,3085,3085,3085,0
|
|
20230814,181000,877101545,3085,3085,3085,3085,0
|
|
20230814,180900,877101545,3085,3085,3085,3085,0
|
|
20230814,180800,877101545,3085,3085,3085,3085,0
|
|
20230814,180700,877101545,3085,3085,3085,3085,0
|
|
20230814,180600,877101545,3085,3085,3085,3085,0
|
|
20230814,180500,877101545,3085,3085,3085,3085,0
|
|
20230814,180400,877101545,3085,3085,3085,3085,0
|
|
20230814,180300,877101545,3085,3085,3085,3085,0
|
|
20230814,180200,877101545,3085,3085,3085,3085,0
|
|
20230814,180100,877101545,3085,3085,3085,3085,8355
|
|
20230814,180000,877101545,3085,3085,3085,3085,0
|
|
20230814,175900,877101545,3085,3085,3085,3085,0
|
|
20230814,175800,877101545,3085,3085,3085,3085,0
|
|
20230814,175700,877101545,3085,3085,3085,3085,0
|
|
20230814,175600,877101545,3085,3085,3085,3085,0
|
|
20230814,175500,877101545,3085,3085,3085,3085,0
|
|
20230814,175400,877101545,3085,3085,3085,3085,0
|
|
20230814,175300,877101545,3085,3085,3085,3085,0
|
|
20230814,175200,877101545,3085,3085,3085,3085,0
|
|
20230814,175100,877101545,3085,3085,3085,3085,0
|
|
20230814,175000,877101545,3085,3085,3085,3085,0
|
|
20230814,174900,877101545,3085,3085,3085,3085,0
|
|
20230814,174800,877101545,3085,3085,3085,3085,0
|
|
20230814,174700,877101545,3085,3085,3085,3085,0
|
|
20230814,174600,877101545,3085,3085,3085,3085,0
|
|
20230814,174500,877101545,3085,3085,3085,3085,0
|
|
20230814,174400,877101545,3085,3085,3085,3085,0
|
|
20230814,174300,877101545,3085,3085,3085,3085,0
|
|
20230814,174200,877101545,3085,3085,3085,3085,0
|
|
20230814,174100,877101545,3085,3085,3085,3085,0
|
|
20230814,174000,877101545,3085,3085,3085,3085,0
|
|
20230814,173900,877101545,3085,3085,3085,3085,0
|
|
20230814,173800,877101545,3085,3085,3085,3085,0
|
|
20230814,173700,877101545,3085,3085,3085,3085,0
|
|
20230814,173600,877101545,3085,3085,3085,3085,0
|
|
20230814,173500,877101545,3085,3085,3085,3085,0
|
|
20230814,173400,877101545,3085,3085,3085,3085,0
|
|
20230814,173300,877101545,3085,3085,3085,3085,0
|
|
20230814,173200,877101545,3085,3085,3085,3085,0
|
|
20230814,173100,877101545,3085,3085,3085,3085,8355
|
|
20230814,173000,877101545,3085,3085,3085,3085,0
|
|
20230814,172900,877101545,3085,3085,3085,3085,0
|
|
20230814,172800,877101545,3085,3085,3085,3085,0
|
|
20230814,172700,877101545,3085,3085,3085,3085,0
|
|
20230814,172600,877101545,3085,3085,3085,3085,0
|
|
20230814,172500,877101545,3085,3085,3085,3085,0
|
|
20230814,172400,877101545,3085,3085,3085,3085,0
|
|
20230814,172300,877101545,3085,3085,3085,3085,0
|
|
20230814,172200,877101545,3085,3085,3085,3085,0
|
|
20230814,172100,877101545,3085,3085,3085,3085,0
|
|
20230814,172000,877101545,3085,3085,3085,3085,0
|
|
20230814,171900,877101545,3085,3085,3085,3085,0
|
|
20230814,171800,877101545,3085,3085,3085,3085,0
|
|
20230814,171700,877101545,3085,3085,3085,3085,0
|
|
20230814,171600,877101545,3085,3085,3085,3085,0
|
|
20230814,171500,877101545,3085,3085,3085,3085,0
|
|
20230814,171400,877101545,3085,3085,3085,3085,0
|
|
20230814,171300,877101545,3085,3085,3085,3085,0
|
|
20230814,171200,877101545,3085,3085,3085,3085,0
|
|
20230814,171100,877101545,3085,3085,3085,3085,0
|
|
20230814,171000,877101545,3085,3085,3085,3085,0
|
|
20230814,170900,877101545,3085,3085,3085,3085,0
|
|
20230814,170800,877101545,3085,3085,3085,3085,0
|
|
20230814,170700,877101545,3085,3085,3085,3085,0
|
|
20230814,170600,877101545,3085,3085,3085,3085,0
|
|
20230814,170500,877101545,3085,3085,3085,3085,0
|
|
20230814,170400,877101545,3085,3085,3085,3085,0
|
|
20230814,170300,877101545,3085,3085,3085,3085,0
|
|
20230814,170200,877101545,3085,3085,3085,3085,0
|
|
20230814,170100,877101545,3085,3085,3085,3085,8355
|
|
20230814,170000,877101545,3085,3085,3085,3085,0
|
|
20230814,165900,877101545,3085,3085,3085,3085,0
|
|
20230814,165800,877101545,3085,3085,3085,3085,0
|
|
20230814,165700,877101545,3085,3085,3085,3085,0
|
|
20230814,165600,877101545,3085,3085,3085,3085,0
|
|
20230814,165500,877101545,3085,3085,3085,3085,0
|
|
20230814,165400,877101545,3085,3085,3085,3085,0
|
|
20230814,165300,877101545,3085,3085,3085,3085,0
|
|
20230814,165200,877101545,3085,3085,3085,3085,0
|
|
20230814,165100,877101545,3085,3085,3085,3085,0
|
|
20230814,165000,877101545,3085,3085,3085,3085,0
|
|
20230814,164900,877101545,3085,3085,3085,3085,0
|
|
20230814,164800,877101545,3085,3085,3085,3085,0
|
|
20230814,164700,877101545,3085,3085,3085,3085,0
|
|
20230814,164600,877101545,3085,3085,3085,3085,0
|
|
20230814,164500,877101545,3085,3085,3085,3085,0
|
|
20230814,164400,877101545,3085,3085,3085,3085,0
|
|
20230814,164300,877101545,3085,3085,3085,3085,0
|
|
20230814,164200,877101545,3085,3085,3085,3085,0
|
|
20230814,164100,877101545,3085,3085,3085,3085,0
|
|
20230814,164000,877101545,3085,3085,3085,3085,0
|
|
20230814,163900,877101545,3085,3085,3085,3085,0
|
|
20230814,163800,877101545,3085,3085,3085,3085,0
|
|
20230814,163700,877101545,3085,3085,3085,3085,0
|
|
20230814,163600,877101545,3085,3085,3085,3085,0
|
|
20230814,163500,877101545,3085,3085,3085,3085,0
|
|
20230814,163400,877101545,3085,3085,3085,3085,0
|
|
20230814,163300,877101545,3085,3085,3085,3085,0
|
|
20230814,163200,877101545,3085,3085,3085,3085,0
|
|
20230814,163100,877101545,3085,3085,3085,3085,8355
|
|
20230814,163000,877101545,3085,3085,3085,3085,0
|
|
20230814,162900,877101545,3085,3085,3085,3085,0
|
|
20230814,162800,877101545,3085,3085,3085,3085,0
|
|
20230814,162700,877101545,3085,3085,3085,3085,0
|
|
20230814,162600,877101545,3085,3085,3085,3085,0
|
|
20230814,162500,877101545,3085,3085,3085,3085,0
|
|
20230814,162400,877101545,3085,3085,3085,3085,0
|
|
20230814,162300,877101545,3085,3085,3085,3085,0
|
|
20230814,162200,877101545,3085,3085,3085,3085,0
|
|
20230814,162100,877101545,3085,3085,3085,3085,0
|
|
20230814,162000,877101545,3085,3085,3085,3085,0
|
|
20230814,161900,877101545,3085,3085,3085,3085,0
|
|
20230814,161800,877101545,3085,3085,3085,3085,0
|
|
20230814,161700,877101545,3085,3085,3085,3085,0
|
|
20230814,161600,877101545,3085,3085,3085,3085,0
|
|
20230814,161500,877101545,3085,3085,3085,3085,0
|
|
20230814,161400,877101545,3085,3085,3085,3085,0
|
|
20230814,161300,877101545,3085,3085,3085,3085,0
|
|
20230814,161200,877101545,3085,3085,3085,3085,0
|
|
20230814,161100,877101545,3085,3085,3085,3085,0
|
|
20230814,161000,877101545,3085,3085,3085,3085,0
|
|
20230814,160900,877101545,3085,3085,3085,3085,0
|
|
20230814,160800,877101545,3085,3085,3085,3085,0
|
|
20230814,160700,877101545,3085,3085,3085,3085,0
|
|
20230814,160600,877101545,3085,3085,3085,3085,0
|
|
20230814,160500,877101545,3085,3085,3085,3085,0
|
|
20230814,160400,877101545,3085,3085,3085,3085,0
|
|
20230814,160300,877101545,3085,3085,3085,3085,0
|
|
20230814,160200,877101545,3085,3085,3085,3085,0
|
|
20230814,160100,877101545,3085,3085,3085,3085,8355
|
|
20230814,160000,877101545,3085,3085,3085,3085,0
|
|
20230814,155900,877101545,3085,3085,3085,3085,0
|
|
20230814,155800,877101545,3085,3085,3085,3085,0
|
|
20230814,155700,877101545,3085,3085,3085,3085,0
|
|
20230814,155600,877101545,3085,3085,3085,3085,0
|
|
20230814,155500,877101545,3085,3085,3085,3085,0
|
|
20230814,155400,877101545,3085,3085,3085,3085,0
|
|
20230814,155300,877101545,3085,3085,3085,3085,0
|
|
20230814,155200,877101545,3085,3085,3085,3085,0
|
|
20230814,155100,877101545,3085,3085,3085,3085,0
|
|
20230814,155000,877101545,3085,3085,3085,3085,0
|
|
20230814,154900,877101545,3085,3085,3085,3085,0
|
|
20230814,154800,877101545,3085,3085,3085,3085,0
|
|
20230814,154700,877101545,3085,3085,3085,3085,0
|
|
20230814,154600,877101545,3085,3085,3085,3085,0
|
|
20230814,154500,877101545,3085,3085,3085,3085,0
|
|
20230814,154400,877101545,3085,3085,3085,3085,0
|
|
20230814,154300,877101545,3085,3085,3085,3085,0
|
|
20230814,154200,877101545,3085,3085,3085,3085,0
|
|
20230814,154100,877101545,3085,3085,3085,3085,0
|
|
20230814,154000,877101545,3085,3085,3085,3085,0
|
|
20230814,153900,877101545,3085,3085,3085,3085,0
|
|
20230814,153800,877101545,3085,3085,3085,3085,0
|
|
20230814,153700,877101545,3085,3085,3085,3085,0
|
|
20230814,153600,877101545,3085,3085,3085,3085,0
|
|
20230814,153500,877101545,3085,3085,3085,3085,0
|
|
20230814,153400,877101545,3085,3085,3085,3085,0
|
|
20230814,153300,877101545,3085,3085,3085,3085,0
|
|
20230814,153200,877101545,3085,3085,3085,3085,0
|
|
20230814,153100,877101545,3085,3085,3085,3085,8355
|
|
20230814,153000,877101545,3085,3085,3085,3085,8355
|
|
20230814,152900,851326370,3070,3070,3070,3070,0
|
|
20230814,152800,851326370,3070,3070,3070,3070,0
|
|
20230814,152700,851326370,3070,3070,3070,3070,0
|
|
20230814,152600,851326370,3070,3070,3070,3070,0
|
|
20230814,152500,851326370,3070,3070,3070,3070,0
|
|
20230814,152400,851326370,3070,3070,3070,3070,0
|
|
20230814,152300,851326370,3070,3070,3070,3070,0
|
|
20230814,152200,851326370,3070,3070,3070,3070,0
|
|
20230814,152100,851326370,3070,3070,3070,3070,0
|
|
20230814,152000,851326370,3070,3070,3070,3070,0
|
|
20230814,151900,851326370,3070,3070,3075,3070,779
|
|
20230814,151800,848932975,3070,3070,3070,3070,3312
|
|
20230814,151700,838765135,3070,3070,3070,3070,344
|
|
20230814,151600,837709055,3075,3070,3075,3070,670
|
|
20230814,151500,835652140,3070,3070,3070,3070,133
|
|
20230814,151400,835243830,3070,3070,3070,3070,119
|
|
20230814,151300,834878500,3075,3075,3075,3070,2270
|
|
20230814,151200,827898275,3070,3070,3070,3070,800
|
|
20230814,151100,825442275,3075,3075,3075,3075,877
|
|
20230814,151000,822745500,3070,3070,3075,3070,1251
|
|
20230814,150900,818904925,3070,3070,3070,3070,300
|
|
20230814,150800,817983925,3075,3075,3075,3075,2302
|
|
20230814,150700,810905275,3075,3075,3075,3075,85
|
|
20230814,150600,810643900,3080,3080,3080,3080,33
|
|
20230814,150500,810542260,3080,3080,3080,3080,0
|
|
20230814,150400,810542260,3080,3080,3080,3080,150
|
|
20230814,150300,810080260,3080,3080,3080,3080,0
|
|
20230814,150200,810080260,3080,3080,3080,3080,69
|
|
20230814,150100,809867740,3080,3080,3080,3080,230
|
|
20230814,150000,809159340,3080,3085,3085,3080,145
|
|
20230814,145900,808712515,3080,3080,3080,3080,100
|
|
20230814,145800,808404515,3085,3085,3085,3085,0
|
|
20230814,145700,808404515,3085,3085,3085,3085,0
|
|
20230814,145600,808404515,3085,3085,3085,3085,0
|
|
20230814,145500,808404515,3085,3090,3090,3085,640
|
|
20230814,145400,806430110,3085,3090,3095,3085,164
|
|
20230814,145300,805923680,3090,3085,3090,3085,2507
|
|
20230814,145200,798182670,3085,3085,3085,3085,15
|
|
20230814,145100,798136395,3090,3090,3090,3090,2
|
|
20230814,145000,798130215,3090,3085,3090,3085,36
|
|
20230814,144900,798019130,3085,3080,3085,3080,239
|
|
20230814,144800,797282015,3080,3080,3080,3080,200
|
|
20230814,144700,796666015,3085,3085,3085,3085,1
|
|
20230814,144600,796662930,3090,3090,3090,3090,0
|
|
20230814,144500,796662930,3090,3090,3090,3090,1
|
|
20230814,144400,796659840,3090,3080,3090,3080,317
|
|
20230814,144300,795683390,3085,3080,3085,3080,1153
|
|
20230814,144200,792131385,3080,3080,3080,3080,323
|
|
20230814,144100,791136545,3090,3090,3090,3090,64
|
|
20230814,144000,790938785,3090,3090,3090,3090,1
|
|
20230814,143900,790935695,3090,3080,3090,3080,101
|
|
20230814,143800,790624605,3080,3080,3080,3080,0
|
|
20230814,143700,790624605,3080,3080,3080,3080,56
|
|
20230814,143600,790452125,3090,3080,3090,3080,121
|
|
20230814,143500,790079335,3085,3085,3085,3085,500
|
|
20230814,143400,788536835,3085,3085,3085,3085,800
|
|
20230814,143300,786068835,3085,3085,3085,3085,0
|
|
20230814,143200,786068835,3085,3085,3085,3085,20
|
|
20230814,143100,786007135,3085,3085,3085,3085,637
|
|
20230814,143000,784041990,3090,3090,3090,3090,0
|
|
20230814,142900,784041990,3090,3090,3090,3090,2
|
|
20230814,142800,784035810,3085,3085,3085,3085,982
|
|
20230814,142700,781006340,3085,3085,3085,3085,500
|
|
20230814,142600,779463840,3085,3085,3085,3085,24
|
|
20230814,142500,779389800,3085,3085,3085,3085,25
|
|
20230814,142400,779312675,3085,3085,3085,3085,0
|
|
20230814,142300,779312675,3085,3085,3085,3085,0
|
|
20230814,142200,779312675,3085,3085,3085,3085,12
|
|
20230814,142100,779275655,3080,3080,3080,3080,0
|
|
20230814,142000,779275655,3080,3080,3080,3080,1427
|
|
20230814,141900,774880495,3075,3075,3075,3075,80
|
|
20230814,141800,774634495,3075,3075,3075,3075,87
|
|
20230814,141700,774366970,3075,3075,3075,3075,0
|
|
20230814,141600,774366970,3075,3075,3075,3075,314
|
|
20230814,141500,773401420,3075,3075,3075,3075,27
|
|
20230814,141400,773318395,3075,3075,3075,3075,400
|
|
20230814,141300,772088395,3080,3080,3080,3080,1
|
|
20230814,141200,772085315,3080,3080,3080,3080,85
|
|
20230814,141100,771823515,3080,3080,3080,3080,100
|
|
20230814,141000,771515515,3080,3085,3085,3080,150
|
|
20230814,140900,771053265,3080,3080,3080,3080,0
|
|
20230814,140800,771053265,3080,3080,3080,3080,1014
|
|
20230814,140700,767930145,3080,3085,3085,3080,487
|
|
20230814,140600,766430180,3085,3085,3085,3085,2
|
|
20230814,140500,766424010,3080,3080,3080,3080,0
|
|
20230814,140400,766424010,3080,3080,3080,3080,500
|
|
20230814,140300,764884010,3080,3080,3080,3080,0
|
|
20230814,140200,764884010,3080,3080,3080,3080,549
|
|
20230814,140100,763193090,3080,3080,3080,3080,967
|
|
20230814,140000,760214730,3080,3080,3080,3080,309
|
|
20230814,135900,759263010,3080,3080,3080,3080,0
|
|
20230814,135800,759263010,3080,3080,3080,3080,400
|
|
20230814,135700,758031010,3085,3080,3085,3080,1539
|
|
20230814,135600,753284820,3075,3080,3080,3075,125
|
|
20230814,135500,752900255,3085,3085,3085,3085,389
|
|
20230814,135400,751700190,3080,3080,3080,3080,562
|
|
20230814,135300,749969230,3090,3090,3090,3090,0
|
|
20230814,135200,749969230,3090,3090,3090,3090,2
|
|
20230814,135100,749963050,3085,3085,3085,3085,0
|
|
20230814,135000,749963050,3085,3085,3085,3085,0
|
|
20230814,134900,749963050,3085,3085,3085,3075,2621
|
|
20230814,134800,741889935,3080,3080,3080,3080,0
|
|
20230814,134700,741889935,3080,3080,3080,3080,52
|
|
20230814,134600,741729775,3090,3090,3090,3090,3
|
|
20230814,134500,741720505,3085,3085,3085,3085,0
|
|
20230814,134400,741720505,3085,3085,3085,3085,300
|
|
20230814,134300,740795005,3090,3090,3090,3090,0
|
|
20230814,134200,740795005,3090,3090,3090,3090,2
|
|
20230814,134100,740788825,3090,3090,3090,3090,0
|
|
20230814,134000,740788825,3090,3090,3090,3090,18
|
|
20230814,133900,740733205,3090,3090,3090,3090,20
|
|
20230814,133800,740671405,3090,3090,3090,3090,0
|
|
20230814,133700,740671405,3090,3090,3090,3090,20
|
|
20230814,133600,740609605,3080,3085,3085,3080,8
|
|
20230814,133500,740584955,3085,3090,3090,3085,21
|
|
20230814,133400,740520165,3095,3090,3095,3085,285
|
|
20230814,133300,739640640,3095,3095,3095,3095,323
|
|
20230814,133200,738640955,3095,3095,3095,3095,1
|
|
20230814,133100,738637860,3085,3095,3095,3085,4
|
|
20230814,133000,738625490,3095,3095,3095,3095,11
|
|
20230814,132900,738591445,3090,3085,3090,3085,6052
|
|
20230814,132800,719891365,3085,3090,3090,3085,117
|
|
20230814,132700,719530415,3085,3085,3085,3085,0
|
|
20230814,132600,719530415,3085,3075,3085,3075,4392
|
|
20230814,132500,705999715,3080,3095,3095,3080,623
|
|
20230814,132400,704080260,3090,3080,3090,3080,1422
|
|
20230814,132300,699689520,3085,3080,3085,3075,1486
|
|
20230814,132200,695110615,3085,3085,3085,3085,385
|
|
20230814,132100,693922890,3080,3080,3080,3080,1
|
|
20230814,132000,693919810,3085,3085,3085,3085,0
|
|
20230814,131900,693919810,3085,3085,3085,3085,3
|
|
20230814,131800,693910555,3085,3085,3090,3080,3780
|
|
20230814,131700,682259445,3085,3090,3090,3085,5000
|
|
20230814,131600,666831010,3090,3090,3090,3090,0
|
|
20230814,131500,666831010,3090,3090,3090,3090,0
|
|
20230814,131400,666831010,3090,3095,3095,3090,856
|
|
20230814,131300,664185240,3105,3090,3105,3090,911
|
|
20230814,131200,661359230,3090,3090,3090,3090,0
|
|
20230814,131100,661359230,3090,3100,3100,3090,4
|
|
20230814,131000,661346860,3095,3090,3095,3090,59
|
|
20230814,130900,661164305,3100,3100,3100,3100,0
|
|
20230814,130800,661164305,3100,3100,3100,3100,0
|
|
20230814,130700,661164305,3100,3100,3100,3100,345
|
|
20230814,130600,660094805,3100,3090,3100,3090,11
|
|
20230814,130500,660060735,3090,3090,3090,3090,90
|
|
20230814,130400,659782635,3100,3100,3100,3100,1
|
|
20230814,130300,659779535,3090,3090,3090,3090,0
|
|
20230814,130200,659779535,3090,3090,3090,3090,0
|
|
20230814,130100,659779535,3090,3090,3090,3090,100
|
|
20230814,130000,659470535,3090,3090,3090,3090,34
|
|
20230814,125900,659365475,3100,3100,3100,3100,0
|
|
20230814,125800,659365475,3100,3090,3100,3090,7599
|
|
20230814,125700,635884555,3085,3090,3090,3085,33
|
|
20230814,125600,635782745,3090,3090,3090,3090,2402
|
|
20230814,125500,628360565,3100,3090,3100,3090,657
|
|
20230814,125400,626329155,3100,3100,3100,3100,40
|
|
20230814,125300,626205155,3100,3100,3100,3100,0
|
|
20230814,125200,626205155,3100,3100,3100,3100,1
|
|
20230814,125100,626202055,3090,3090,3090,3090,2731
|
|
20230814,125000,617763265,3100,3100,3100,3100,1
|
|
20230814,124900,617760165,3090,3090,3090,3090,0
|
|
20230814,124800,617760165,3090,3090,3090,3090,250
|
|
20230814,124700,616987665,3090,3090,3090,3090,0
|
|
20230814,124600,616987665,3090,3090,3090,3090,405
|
|
20230814,124500,615736215,3095,3095,3095,3095,0
|
|
20230814,124400,615736215,3095,3105,3105,3080,8027
|
|
20230814,124300,590937075,3100,3105,3105,3100,131
|
|
20230814,124200,590530970,3100,3100,3100,3100,4
|
|
20230814,124100,590518570,3100,3100,3100,3100,32
|
|
20230814,124000,590419370,3105,3105,3105,3105,42
|
|
20230814,123900,590288960,3105,3105,3105,3105,50
|
|
20230814,123800,590133710,3110,3110,3110,3110,92
|
|
20230814,123700,589847590,3110,3105,3110,3100,2589
|
|
20230814,123600,581819070,3110,3110,3110,3110,249
|
|
20230814,123500,581044680,3110,3110,3110,3110,0
|
|
20230814,123400,581044680,3110,3110,3110,3110,105
|
|
20230814,123300,580718130,3110,3110,3110,3110,0
|
|
20230814,123200,580718130,3110,3110,3110,3110,0
|
|
20230814,123100,580718130,3110,3110,3110,3110,1
|
|
20230814,123000,580715020,3110,3110,3110,3110,0
|
|
20230814,122900,580715020,3110,3110,3110,3110,35
|
|
20230814,122800,580606170,3110,3110,3110,3110,0
|
|
20230814,122700,580606170,3110,3110,3110,3110,0
|
|
20230814,122600,580606170,3110,3110,3110,3110,5
|
|
20230814,122500,580590620,3110,3115,3115,3110,969
|
|
20230814,122400,577573235,3115,3120,3120,3115,1112
|
|
20230814,122300,574109350,3120,3125,3125,3120,2003
|
|
20230814,122200,567851955,3125,3120,3125,3120,506
|
|
20230814,122100,566272705,3120,3120,3120,3120,995
|
|
20230814,122000,563168305,3130,3115,3130,3115,4758
|
|
20230814,121900,548320985,3110,3110,3110,3110,0
|
|
20230814,121800,548320985,3110,3110,3110,3110,1009
|
|
20230814,121700,545182995,3100,3100,3100,3100,147
|
|
20230814,121600,544727295,3100,3100,3100,3100,100
|
|
20230814,121500,544417295,3105,3095,3105,3095,7506
|
|
20230814,121400,521158930,3095,3090,3095,3090,208
|
|
20230814,121300,520516170,3095,3095,3095,3095,3
|
|
20230814,121200,520506885,3095,3095,3095,3095,0
|
|
20230814,121100,520506885,3095,3095,3095,3095,3235
|
|
20230814,121000,510494560,3095,3095,3095,3095,1
|
|
20230814,120900,510491465,3095,3095,3095,3095,0
|
|
20230814,120800,510491465,3095,3095,3095,3095,75
|
|
20230814,120700,510259340,3095,3095,3095,3095,70
|
|
20230814,120600,510042690,3095,3090,3095,3090,22
|
|
20230814,120500,509974705,3095,3095,3095,3095,0
|
|
20230814,120400,509974705,3095,3095,3095,3095,0
|
|
20230814,120300,509974705,3095,3095,3095,3095,2
|
|
20230814,120200,509968515,3095,3095,3095,3095,0
|
|
20230814,120100,509968515,3095,3095,3095,3095,0
|
|
20230814,120000,509968515,3095,3095,3095,3095,0
|
|
20230814,115900,509968515,3095,3095,3095,3095,1
|
|
20230814,115800,509965420,3090,3090,3090,3090,515
|
|
20230814,115700,508374070,3090,3090,3090,3090,0
|
|
20230814,115600,508374070,3090,3090,3090,3090,303
|
|
20230814,115500,507437800,3090,3090,3090,3090,0
|
|
20230814,115400,507437800,3090,3090,3090,3090,156
|
|
20230814,115300,506955760,3085,3085,3085,3085,0
|
|
20230814,115200,506955760,3085,3085,3085,3085,0
|
|
20230814,115100,506955760,3085,3085,3085,3085,0
|
|
20230814,115000,506955760,3085,3085,3085,3085,45
|
|
20230814,114900,506816935,3080,3085,3085,3080,500
|
|
20230814,114800,505275960,3095,3075,3095,3075,5322
|
|
20230814,114700,488878310,3075,3075,3075,3075,0
|
|
20230814,114600,488878310,3075,3075,3075,3075,0
|
|
20230814,114500,488878310,3075,3075,3075,3075,234
|
|
20230814,114400,488158760,3075,3075,3075,3075,78
|
|
20230814,114300,487918910,3070,3070,3070,3070,500
|
|
20230814,114200,486383910,3075,3075,3075,3075,0
|
|
20230814,114100,486383910,3075,3075,3075,3075,10
|
|
20230814,114000,486353160,3075,3075,3075,3075,721
|
|
20230814,113900,484136085,3080,3080,3080,3080,1
|
|
20230814,113800,484133005,3080,3080,3080,3080,155
|
|
20230814,113700,483655605,3075,3075,3075,3075,9
|
|
20230814,113600,483627930,3075,3075,3075,3075,205
|
|
20230814,113500,482997555,3080,3080,3080,3080,0
|
|
20230814,113400,482997555,3080,3080,3080,3080,50
|
|
20230814,113300,482843555,3080,3080,3080,3080,1
|
|
20230814,113200,482840475,3080,3080,3080,3080,491
|
|
20230814,113100,481328195,3075,3085,3085,3075,88
|
|
20230814,113000,481057585,3075,3070,3075,3070,382
|
|
20230814,112900,479883705,3070,3070,3070,3070,326
|
|
20230814,112800,478882885,3070,3070,3070,3070,0
|
|
20230814,112700,478882885,3070,3070,3070,3070,0
|
|
20230814,112600,478882885,3070,3070,3070,3070,0
|
|
20230814,112500,478882885,3070,3070,3070,3070,667
|
|
20230814,112400,476835195,3060,3060,3060,3060,0
|
|
20230814,112300,476835195,3060,3060,3060,3060,0
|
|
20230814,112200,476835195,3060,3065,3065,3060,63
|
|
20230814,112100,476642180,3070,3065,3070,3065,71
|
|
20230814,112000,476424525,3065,3070,3070,3065,2235
|
|
20230814,111900,469574130,3065,3065,3065,3065,3
|
|
20230814,111800,469564935,3070,3070,3070,3070,5
|
|
20230814,111700,469549585,3065,3065,3065,3065,100
|
|
20230814,111600,469243085,3065,3065,3065,3065,0
|
|
20230814,111500,469243085,3065,3065,3065,3065,650
|
|
20230814,111400,467250835,3065,3070,3070,3065,350
|
|
20230814,111300,466177835,3075,3075,3075,3075,0
|
|
20230814,111200,466177835,3075,3065,3075,3065,301
|
|
20230814,111100,465255260,3065,3070,3070,3065,44
|
|
20230814,111000,465120185,3075,3075,3075,3075,177
|
|
20230814,110900,464575910,3085,3085,3085,3085,0
|
|
20230814,110800,464575910,3085,3075,3085,3075,162
|
|
20230814,110700,464077750,3070,3080,3080,3065,1085
|
|
20230814,110600,460748415,3070,3070,3070,3070,100
|
|
20230814,110500,460441415,3075,3075,3075,3075,427
|
|
20230814,110400,459128390,3080,3090,3090,3080,501
|
|
20230814,110300,457585300,3080,3080,3080,3080,2827
|
|
20230814,110200,448878140,3090,3090,3090,3090,0
|
|
20230814,110100,448878140,3090,3085,3090,3085,107
|
|
20230814,110000,448547995,3085,3090,3090,3085,1550
|
|
20230814,105900,443766240,3090,3090,3090,3090,0
|
|
20230814,105800,443766240,3090,3090,3090,3090,30
|
|
20230814,105700,443673540,3080,3080,3080,3080,32
|
|
20230814,105600,443574980,3090,3090,3090,3090,1
|
|
20230814,105500,443571890,3080,3080,3080,3080,10
|
|
20230814,105400,443541090,3090,3080,3090,3080,101
|
|
20230814,105300,443230000,3080,3080,3080,3080,0
|
|
20230814,105200,443230000,3080,3080,3080,3080,1
|
|
20230814,105100,443226920,3080,3090,3090,3080,52
|
|
20230814,105000,443066685,3085,3085,3085,3085,0
|
|
20230814,104900,443066685,3085,3085,3085,3080,342
|
|
20230814,104800,442011620,3090,3090,3090,3090,1
|
|
20230814,104700,442008530,3090,3090,3090,3090,98
|
|
20230814,104600,441705710,3085,3085,3085,3085,0
|
|
20230814,104500,441705710,3085,3085,3085,3085,1371
|
|
20230814,104400,437476175,3080,3080,3080,3080,1
|
|
20230814,104300,437473095,3085,3080,3085,3080,101
|
|
20230814,104200,437161660,3080,3075,3080,3075,377
|
|
20230814,104100,436000505,3080,3080,3080,3080,11
|
|
20230814,104000,435966625,3075,3075,3075,3075,0
|
|
20230814,103900,435966625,3075,3075,3075,3075,0
|
|
20230814,103800,435966625,3075,3070,3075,3070,448
|
|
20230814,103700,434589255,3075,3085,3085,3075,1118
|
|
20230814,103600,431151370,3075,3075,3085,3075,53
|
|
20230814,103500,430988375,3075,3075,3075,3075,71
|
|
20230814,103400,430770050,3075,3085,3085,3075,132
|
|
20230814,103300,430364125,3075,3080,3080,3075,40
|
|
20230814,103200,430241095,3085,3085,3085,3085,0
|
|
20230814,103100,430241095,3085,3085,3085,3085,0
|
|
20230814,103000,430241095,3085,3085,3085,3085,1
|
|
20230814,102900,430238010,3085,3080,3085,3080,216
|
|
20230814,102800,429572725,3075,3075,3075,3075,57
|
|
20230814,102700,429397450,3085,3065,3085,3065,2402
|
|
20230814,102600,422030100,3065,3065,3065,3065,1509
|
|
20230814,102500,417405015,3065,3060,3065,3055,1784
|
|
20230814,102400,411942405,3060,3060,3060,3060,424
|
|
20230814,102300,410644965,3055,3055,3055,3055,0
|
|
20230814,102200,410644965,3055,3055,3055,3055,0
|
|
20230814,102100,410644965,3055,3060,3060,3055,31
|
|
20230814,102000,410550255,3060,3060,3060,3060,0
|
|
20230814,101900,410550255,3060,3060,3060,3055,3761
|
|
20230814,101800,399048310,3055,3060,3060,3055,4989
|
|
20230814,101700,383793100,3060,3060,3060,3060,32
|
|
20230814,101600,383695180,3060,3065,3065,3060,1093
|
|
20230814,101500,380349100,3060,3060,3060,3060,0
|
|
20230814,101400,380349100,3060,3060,3060,3060,0
|
|
20230814,101300,380349100,3060,3065,3065,3060,555
|
|
20230814,101200,378648695,3065,3065,3065,3065,122
|
|
20230814,101100,378274765,3065,3070,3070,3065,1723
|
|
20230814,101000,372991205,3075,3075,3075,3075,0
|
|
20230814,100900,372991205,3075,3075,3075,3075,2
|
|
20230814,100800,372985055,3065,3065,3065,3065,55
|
|
20230814,100700,372816480,3065,3065,3065,3065,326
|
|
20230814,100600,371817290,3065,3065,3065,3065,0
|
|
20230814,100500,371817290,3065,3065,3065,3065,680
|
|
20230814,100400,369733090,3055,3065,3065,3055,1404
|
|
20230814,100300,365436000,3070,3070,3070,3070,866
|
|
20230814,100200,362777380,3080,3080,3080,3080,0
|
|
20230814,100100,362777380,3080,3075,3080,3075,200
|
|
20230814,100000,362161730,3070,3070,3070,3070,296
|
|
20230814,095900,361253010,3070,3075,3075,3070,61
|
|
20230814,095800,361065720,3075,3065,3075,3065,2
|
|
20230814,095700,361059580,3070,3070,3070,3070,62
|
|
20230814,095600,360869240,3075,3075,3075,3075,76
|
|
20230814,095500,360635540,3075,3075,3075,3075,1132
|
|
20230814,095400,357154640,3075,3080,3080,3040,23495
|
|
20230814,095300,285259075,3085,3075,3085,3075,314
|
|
20230814,095200,284291775,3075,3080,3080,3075,376
|
|
20230814,095100,283133760,3080,3080,3080,3080,327
|
|
20230814,095000,282126600,3075,3075,3075,3075,0
|
|
20230814,094900,282126600,3075,3075,3075,3075,1
|
|
20230814,094800,282123525,3085,3085,3085,3085,0
|
|
20230814,094700,282123525,3085,3075,3085,3075,1605
|
|
20230814,094600,277185635,3070,3060,3070,3060,2316
|
|
20230814,094500,270082905,3060,3065,3065,3060,81
|
|
20230814,094400,269834645,3070,3060,3070,3060,73
|
|
20230814,094300,269611145,3060,3065,3065,3060,1786
|
|
20230814,094200,264137065,3070,3070,3070,3070,1648
|
|
20230814,094100,259077705,3075,3075,3075,3075,241
|
|
20230814,094000,258336630,3075,3075,3075,3075,774
|
|
20230814,093900,255956580,3075,3080,3080,3075,2774
|
|
20230814,093800,247425420,3080,3080,3080,3080,539
|
|
20230814,093700,245765300,3090,3080,3090,3080,1245
|
|
20230814,093600,241927255,3080,3080,3080,3080,112
|
|
20230814,093500,241582295,3080,3085,3090,3080,123
|
|
20230814,093400,241202805,3095,3095,3095,3095,0
|
|
20230814,093300,241202805,3095,3090,3095,3090,355
|
|
20230814,093200,240105730,3075,3090,3090,3075,2249
|
|
20230814,093100,233173050,3100,3100,3100,3100,1
|
|
20230814,093000,233169950,3100,3075,3100,3075,1018
|
|
20230814,092900,230036000,3075,3075,3075,3075,208
|
|
20230814,092800,229396400,3070,3090,3100,3070,3052
|
|
20230814,092700,220017830,3070,3075,3075,3070,16045
|
|
20230814,092600,170740810,3075,3075,3075,3075,926
|
|
20230814,092500,167893360,3075,3080,3080,3075,10742
|
|
20230814,092400,134829000,3080,3080,3080,3075,1289
|
|
20230814,092300,130864175,3080,3080,3080,3080,1077
|
|
20230814,092200,127547015,3085,3095,3095,3085,2323
|
|
20230814,092100,120378525,3095,3095,3095,3095,201
|
|
20230814,092000,119756430,3095,3095,3095,3095,1
|
|
20230814,091900,119753335,3090,3090,3090,3090,545
|
|
20230814,091800,118069285,3090,3090,3090,3090,404
|
|
20230814,091700,116820925,3090,3095,3095,3090,1062
|
|
20230814,091600,113539340,3100,3100,3100,3095,19
|
|
20230814,091500,113480460,3100,3095,3100,3095,401
|
|
20230814,091400,112238860,3100,3110,3110,3100,1491
|
|
20230814,091300,107607415,3110,3095,3110,3090,745
|
|
20230814,091200,105302710,3100,3100,3100,3090,99
|
|
20230814,091100,104996115,3100,3100,3100,3100,40
|
|
20230814,091000,104872115,3100,3100,3105,3090,63
|
|
20230814,090900,104677110,3100,3090,3100,3090,3765
|
|
20230814,090800,93021445,3090,3100,3100,3090,2199
|
|
20230814,090700,86224665,3100,3110,3110,3090,2258
|
|
20230814,090600,79244615,3090,3095,3110,3090,407
|
|
20230814,090500,77980310,3110,3085,3110,3085,720
|
|
20230814,090400,75756200,3110,3110,3120,3085,2030
|
|
20230814,090300,69465560,3120,3120,3120,3110,576
|
|
20230814,090200,67673000,3115,3115,3130,3105,6837
|
|
20230814,090100,46383075,3130,3115,3130,3110,1290
|
|
20230814,090000,42366355,3110,3120,3125,3110,13344
|