684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202100,80179980,9880,9880,9880,9880,117
|
|
20230814,202000,80179980,9880,9880,9880,9880,0
|
|
20230814,201900,80179980,9880,9880,9880,9880,0
|
|
20230814,201800,80179980,9880,9880,9880,9880,0
|
|
20230814,201700,80179980,9880,9880,9880,9880,0
|
|
20230814,201600,80179980,9880,9880,9880,9880,0
|
|
20230814,201500,80179980,9880,9880,9880,9880,0
|
|
20230814,201400,80179980,9880,9880,9880,9880,0
|
|
20230814,201300,80179980,9880,9880,9880,9880,0
|
|
20230814,201200,80179980,9880,9880,9880,9880,0
|
|
20230814,201100,80179980,9880,9880,9880,9880,0
|
|
20230814,201000,80179980,9880,9880,9880,9880,0
|
|
20230814,200900,80179980,9880,9880,9880,9880,0
|
|
20230814,200800,80179980,9880,9880,9880,9880,0
|
|
20230814,200700,80179980,9880,9880,9880,9880,0
|
|
20230814,200600,80179980,9880,9880,9880,9880,0
|
|
20230814,200500,80179980,9880,9880,9880,9880,0
|
|
20230814,200400,80179980,9880,9880,9880,9880,0
|
|
20230814,200300,80179980,9880,9880,9880,9880,0
|
|
20230814,200200,80179980,9880,9880,9880,9880,0
|
|
20230814,200100,80179980,9880,9880,9880,9880,0
|
|
20230814,200000,80179980,9880,9880,9880,9880,0
|
|
20230814,195900,80179980,9880,9880,9880,9880,0
|
|
20230814,195800,80179980,9880,9880,9880,9880,0
|
|
20230814,195700,80179980,9880,9880,9880,9880,0
|
|
20230814,195600,80179980,9880,9880,9880,9880,0
|
|
20230814,195500,80179980,9880,9880,9880,9880,0
|
|
20230814,195400,80179980,9880,9880,9880,9880,0
|
|
20230814,195300,80179980,9880,9880,9880,9880,0
|
|
20230814,195200,80179980,9880,9880,9880,9880,0
|
|
20230814,195100,80179980,9880,9880,9880,9880,117
|
|
20230814,195000,80179980,9880,9880,9880,9880,0
|
|
20230814,194900,80179980,9880,9880,9880,9880,0
|
|
20230814,194800,80179980,9880,9880,9880,9880,0
|
|
20230814,194700,80179980,9880,9880,9880,9880,0
|
|
20230814,194600,80179980,9880,9880,9880,9880,0
|
|
20230814,194500,80179980,9880,9880,9880,9880,0
|
|
20230814,194400,80179980,9880,9880,9880,9880,0
|
|
20230814,194300,80179980,9880,9880,9880,9880,0
|
|
20230814,194200,80179980,9880,9880,9880,9880,0
|
|
20230814,194100,80179980,9880,9880,9880,9880,0
|
|
20230814,194000,80179980,9880,9880,9880,9880,0
|
|
20230814,193900,80179980,9880,9880,9880,9880,0
|
|
20230814,193800,80179980,9880,9880,9880,9880,0
|
|
20230814,193700,80179980,9880,9880,9880,9880,0
|
|
20230814,193600,80179980,9880,9880,9880,9880,0
|
|
20230814,193500,80179980,9880,9880,9880,9880,0
|
|
20230814,193400,80179980,9880,9880,9880,9880,0
|
|
20230814,193300,80179980,9880,9880,9880,9880,0
|
|
20230814,193200,80179980,9880,9880,9880,9880,0
|
|
20230814,193100,80179980,9880,9880,9880,9880,0
|
|
20230814,193000,80179980,9880,9880,9880,9880,0
|
|
20230814,192900,80179980,9880,9880,9880,9880,0
|
|
20230814,192800,80179980,9880,9880,9880,9880,0
|
|
20230814,192700,80179980,9880,9880,9880,9880,0
|
|
20230814,192600,80179980,9880,9880,9880,9880,0
|
|
20230814,192500,80179980,9880,9880,9880,9880,0
|
|
20230814,192400,80179980,9880,9880,9880,9880,0
|
|
20230814,192300,80179980,9880,9880,9880,9880,0
|
|
20230814,192200,80179980,9880,9880,9880,9880,0
|
|
20230814,192100,80179980,9880,9880,9880,9880,117
|
|
20230814,192000,80179980,9880,9880,9880,9880,0
|
|
20230814,191900,80179980,9880,9880,9880,9880,0
|
|
20230814,191800,80179980,9880,9880,9880,9880,0
|
|
20230814,191700,80179980,9880,9880,9880,9880,0
|
|
20230814,191600,80179980,9880,9880,9880,9880,0
|
|
20230814,191500,80179980,9880,9880,9880,9880,0
|
|
20230814,191400,80179980,9880,9880,9880,9880,0
|
|
20230814,191300,80179980,9880,9880,9880,9880,0
|
|
20230814,191200,80179980,9880,9880,9880,9880,0
|
|
20230814,191100,80179980,9880,9880,9880,9880,0
|
|
20230814,191000,80179980,9880,9880,9880,9880,0
|
|
20230814,190900,80179980,9880,9880,9880,9880,0
|
|
20230814,190800,80179980,9880,9880,9880,9880,0
|
|
20230814,190700,80179980,9880,9880,9880,9880,0
|
|
20230814,190600,80179980,9880,9880,9880,9880,0
|
|
20230814,190500,80179980,9880,9880,9880,9880,0
|
|
20230814,190400,80179980,9880,9880,9880,9880,0
|
|
20230814,190300,80179980,9880,9880,9880,9880,0
|
|
20230814,190200,80179980,9880,9880,9880,9880,0
|
|
20230814,190100,80179980,9880,9880,9880,9880,0
|
|
20230814,190000,80179980,9880,9880,9880,9880,0
|
|
20230814,185900,80179980,9880,9880,9880,9880,0
|
|
20230814,185800,80179980,9880,9880,9880,9880,0
|
|
20230814,185700,80179980,9880,9880,9880,9880,0
|
|
20230814,185600,80179980,9880,9880,9880,9880,0
|
|
20230814,185500,80179980,9880,9880,9880,9880,0
|
|
20230814,185400,80179980,9880,9880,9880,9880,0
|
|
20230814,185300,80179980,9880,9880,9880,9880,0
|
|
20230814,185200,80179980,9880,9880,9880,9880,0
|
|
20230814,185100,80179980,9880,9880,9880,9880,117
|
|
20230814,185000,80179980,9880,9880,9880,9880,0
|
|
20230814,184900,80179980,9880,9880,9880,9880,0
|
|
20230814,184800,80179980,9880,9880,9880,9880,0
|
|
20230814,184700,80179980,9880,9880,9880,9880,0
|
|
20230814,184600,80179980,9880,9880,9880,9880,0
|
|
20230814,184500,80179980,9880,9880,9880,9880,0
|
|
20230814,184400,80179980,9880,9880,9880,9880,0
|
|
20230814,184300,80179980,9880,9880,9880,9880,0
|
|
20230814,184200,80179980,9880,9880,9880,9880,0
|
|
20230814,184100,80179980,9880,9880,9880,9880,0
|
|
20230814,184000,80179980,9880,9880,9880,9880,0
|
|
20230814,183900,80179980,9880,9880,9880,9880,0
|
|
20230814,183800,80179980,9880,9880,9880,9880,0
|
|
20230814,183700,80179980,9880,9880,9880,9880,0
|
|
20230814,183600,80179980,9880,9880,9880,9880,0
|
|
20230814,183500,80179980,9880,9880,9880,9880,0
|
|
20230814,183400,80179980,9880,9880,9880,9880,0
|
|
20230814,183300,80179980,9880,9880,9880,9880,0
|
|
20230814,183200,80179980,9880,9880,9880,9880,0
|
|
20230814,183100,80179980,9880,9880,9880,9880,0
|
|
20230814,183000,80179980,9880,9880,9880,9880,0
|
|
20230814,182900,80179980,9880,9880,9880,9880,0
|
|
20230814,182800,80179980,9880,9880,9880,9880,0
|
|
20230814,182700,80179980,9880,9880,9880,9880,0
|
|
20230814,182600,80179980,9880,9880,9880,9880,0
|
|
20230814,182500,80179980,9880,9880,9880,9880,0
|
|
20230814,182400,80179980,9880,9880,9880,9880,0
|
|
20230814,182300,80179980,9880,9880,9880,9880,0
|
|
20230814,182200,80179980,9880,9880,9880,9880,0
|
|
20230814,182100,80179980,9880,9880,9880,9880,117
|
|
20230814,182000,80179980,9880,9880,9880,9880,0
|
|
20230814,181900,80179980,9880,9880,9880,9880,0
|
|
20230814,181800,80179980,9880,9880,9880,9880,0
|
|
20230814,181700,80179980,9880,9880,9880,9880,0
|
|
20230814,181600,80179980,9880,9880,9880,9880,0
|
|
20230814,181500,80179980,9880,9880,9880,9880,0
|
|
20230814,181400,80179980,9880,9880,9880,9880,0
|
|
20230814,181300,80179980,9880,9880,9880,9880,0
|
|
20230814,181200,80179980,9880,9880,9880,9880,0
|
|
20230814,181100,80179980,9880,9880,9880,9880,0
|
|
20230814,181000,80179980,9880,9880,9880,9880,0
|
|
20230814,180900,80179980,9880,9880,9880,9880,0
|
|
20230814,180800,80179980,9880,9880,9880,9880,0
|
|
20230814,180700,80179980,9880,9880,9880,9880,0
|
|
20230814,180600,80179980,9880,9880,9880,9880,0
|
|
20230814,180500,80179980,9880,9880,9880,9880,0
|
|
20230814,180400,80179980,9880,9880,9880,9880,0
|
|
20230814,180300,80179980,9880,9880,9880,9880,0
|
|
20230814,180200,80179980,9880,9880,9880,9880,0
|
|
20230814,180100,80179980,9880,9880,9880,9880,0
|
|
20230814,180000,80179980,9880,9880,9880,9880,0
|
|
20230814,175900,80179980,9880,9880,9880,9880,0
|
|
20230814,175800,80179980,9880,9880,9880,9880,0
|
|
20230814,175700,80179980,9880,9880,9880,9880,0
|
|
20230814,175600,80179980,9880,9880,9880,9880,0
|
|
20230814,175500,80179980,9880,9880,9880,9880,0
|
|
20230814,175400,80179980,9880,9880,9880,9880,0
|
|
20230814,175300,80179980,9880,9880,9880,9880,0
|
|
20230814,175200,80179980,9880,9880,9880,9880,0
|
|
20230814,175100,80179980,9880,9880,9880,9880,117
|
|
20230814,175000,80179980,9880,9880,9880,9880,0
|
|
20230814,174900,80179980,9880,9880,9880,9880,0
|
|
20230814,174800,80179980,9880,9880,9880,9880,0
|
|
20230814,174700,80179980,9880,9880,9880,9880,0
|
|
20230814,174600,80179980,9880,9880,9880,9880,0
|
|
20230814,174500,80179980,9880,9880,9880,9880,0
|
|
20230814,174400,80179980,9880,9880,9880,9880,0
|
|
20230814,174300,80179980,9880,9880,9880,9880,0
|
|
20230814,174200,80179980,9880,9880,9880,9880,0
|
|
20230814,174100,80179980,9880,9880,9880,9880,0
|
|
20230814,174000,80179980,9880,9880,9880,9880,0
|
|
20230814,173900,80179980,9880,9880,9880,9880,0
|
|
20230814,173800,80179980,9880,9880,9880,9880,0
|
|
20230814,173700,80179980,9880,9880,9880,9880,0
|
|
20230814,173600,80179980,9880,9880,9880,9880,0
|
|
20230814,173500,80179980,9880,9880,9880,9880,0
|
|
20230814,173400,80179980,9880,9880,9880,9880,0
|
|
20230814,173300,80179980,9880,9880,9880,9880,0
|
|
20230814,173200,80179980,9880,9880,9880,9880,0
|
|
20230814,173100,80179980,9880,9880,9880,9880,0
|
|
20230814,173000,80179980,9880,9880,9880,9880,0
|
|
20230814,172900,80179980,9880,9880,9880,9880,0
|
|
20230814,172800,80179980,9880,9880,9880,9880,0
|
|
20230814,172700,80179980,9880,9880,9880,9880,0
|
|
20230814,172600,80179980,9880,9880,9880,9880,0
|
|
20230814,172500,80179980,9880,9880,9880,9880,0
|
|
20230814,172400,80179980,9880,9880,9880,9880,0
|
|
20230814,172300,80179980,9880,9880,9880,9880,0
|
|
20230814,172200,80179980,9880,9880,9880,9880,0
|
|
20230814,172100,80179980,9880,9880,9880,9880,117
|
|
20230814,172000,80179980,9880,9880,9880,9880,0
|
|
20230814,171900,80179980,9880,9880,9880,9880,0
|
|
20230814,171800,80179980,9880,9880,9880,9880,0
|
|
20230814,171700,80179980,9880,9880,9880,9880,0
|
|
20230814,171600,80179980,9880,9880,9880,9880,0
|
|
20230814,171500,80179980,9880,9880,9880,9880,0
|
|
20230814,171400,80179980,9880,9880,9880,9880,0
|
|
20230814,171300,80179980,9880,9880,9880,9880,0
|
|
20230814,171200,80179980,9880,9880,9880,9880,0
|
|
20230814,171100,80179980,9880,9880,9880,9880,0
|
|
20230814,171000,80179980,9880,9880,9880,9880,0
|
|
20230814,170900,80179980,9880,9880,9880,9880,0
|
|
20230814,170800,80179980,9880,9880,9880,9880,0
|
|
20230814,170700,80179980,9880,9880,9880,9880,0
|
|
20230814,170600,80179980,9880,9880,9880,9880,0
|
|
20230814,170500,80179980,9880,9880,9880,9880,0
|
|
20230814,170400,80179980,9880,9880,9880,9880,0
|
|
20230814,170300,80179980,9880,9880,9880,9880,0
|
|
20230814,170200,80179980,9880,9880,9880,9880,0
|
|
20230814,170100,80179980,9880,9880,9880,9880,0
|
|
20230814,170000,80179980,9880,9880,9880,9880,0
|
|
20230814,165900,80179980,9880,9880,9880,9880,0
|
|
20230814,165800,80179980,9880,9880,9880,9880,0
|
|
20230814,165700,80179980,9880,9880,9880,9880,0
|
|
20230814,165600,80179980,9880,9880,9880,9880,0
|
|
20230814,165500,80179980,9880,9880,9880,9880,0
|
|
20230814,165400,80179980,9880,9880,9880,9880,0
|
|
20230814,165300,80179980,9880,9880,9880,9880,0
|
|
20230814,165200,80179980,9880,9880,9880,9880,0
|
|
20230814,165100,80179980,9880,9880,9880,9880,117
|
|
20230814,165000,80179980,9880,9880,9880,9880,0
|
|
20230814,164900,80179980,9880,9880,9880,9880,0
|
|
20230814,164800,80179980,9880,9880,9880,9880,0
|
|
20230814,164700,80179980,9880,9880,9880,9880,0
|
|
20230814,164600,80179980,9880,9880,9880,9880,0
|
|
20230814,164500,80179980,9880,9880,9880,9880,0
|
|
20230814,164400,80179980,9880,9880,9880,9880,0
|
|
20230814,164300,80179980,9880,9880,9880,9880,0
|
|
20230814,164200,80179980,9880,9880,9880,9880,0
|
|
20230814,164100,80179980,9880,9880,9880,9880,0
|
|
20230814,164000,80179980,9880,9880,9880,9880,0
|
|
20230814,163900,80179980,9880,9880,9880,9880,0
|
|
20230814,163800,80179980,9880,9880,9880,9880,0
|
|
20230814,163700,80179980,9880,9880,9880,9880,0
|
|
20230814,163600,80179980,9880,9880,9880,9880,0
|
|
20230814,163500,80179980,9880,9880,9880,9880,0
|
|
20230814,163400,80179980,9880,9880,9880,9880,0
|
|
20230814,163300,80179980,9880,9880,9880,9880,0
|
|
20230814,163200,80179980,9880,9880,9880,9880,0
|
|
20230814,163100,80179980,9880,9880,9880,9880,0
|
|
20230814,163000,80179980,9880,9880,9880,9880,0
|
|
20230814,162900,80179980,9880,9880,9880,9880,0
|
|
20230814,162800,80179980,9880,9880,9880,9880,0
|
|
20230814,162700,80179980,9880,9880,9880,9880,0
|
|
20230814,162600,80179980,9880,9880,9880,9880,0
|
|
20230814,162500,80179980,9880,9880,9880,9880,0
|
|
20230814,162400,80179980,9880,9880,9880,9880,0
|
|
20230814,162300,80179980,9880,9880,9880,9880,0
|
|
20230814,162200,80179980,9880,9880,9880,9880,0
|
|
20230814,162100,80179980,9880,9880,9880,9880,117
|
|
20230814,162000,80179980,9880,9880,9880,9880,0
|
|
20230814,161900,80179980,9880,9880,9880,9880,0
|
|
20230814,161800,80179980,9880,9880,9880,9880,0
|
|
20230814,161700,80179980,9880,9880,9880,9880,0
|
|
20230814,161600,80179980,9880,9880,9880,9880,0
|
|
20230814,161500,80179980,9880,9880,9880,9880,0
|
|
20230814,161400,80179980,9880,9880,9880,9880,0
|
|
20230814,161300,80179980,9880,9880,9880,9880,0
|
|
20230814,161200,80179980,9880,9880,9880,9880,0
|
|
20230814,161100,80179980,9880,9880,9880,9880,0
|
|
20230814,161000,80179980,9880,9880,9880,9880,0
|
|
20230814,160900,80179980,9880,9880,9880,9880,0
|
|
20230814,160800,80179980,9880,9880,9880,9880,0
|
|
20230814,160700,80179980,9880,9880,9880,9880,0
|
|
20230814,160600,80179980,9880,9880,9880,9880,0
|
|
20230814,160500,80179980,9880,9880,9880,9880,0
|
|
20230814,160400,80179980,9880,9880,9880,9880,0
|
|
20230814,160300,80179980,9880,9880,9880,9880,0
|
|
20230814,160200,80179980,9880,9880,9880,9880,0
|
|
20230814,160100,80179980,9880,9880,9880,9880,0
|
|
20230814,160000,80179980,9880,9880,9880,9880,0
|
|
20230814,155900,80179980,9880,9880,9880,9880,0
|
|
20230814,155800,80179980,9880,9880,9880,9880,0
|
|
20230814,155700,80179980,9880,9880,9880,9880,0
|
|
20230814,155600,80179980,9880,9880,9880,9880,0
|
|
20230814,155500,80179980,9880,9880,9880,9880,0
|
|
20230814,155400,80179980,9880,9880,9880,9880,0
|
|
20230814,155300,80179980,9880,9880,9880,9880,0
|
|
20230814,155200,80179980,9880,9880,9880,9880,0
|
|
20230814,155100,80179980,9880,9880,9880,9880,117
|
|
20230814,155000,80179980,9880,9880,9880,9880,0
|
|
20230814,154900,80179980,9880,9880,9880,9880,0
|
|
20230814,154800,80179980,9880,9880,9880,9880,0
|
|
20230814,154700,80179980,9880,9880,9880,9880,0
|
|
20230814,154600,80179980,9880,9880,9880,9880,0
|
|
20230814,154500,80179980,9880,9880,9880,9880,0
|
|
20230814,154400,80179980,9880,9880,9880,9880,0
|
|
20230814,154300,80179980,9880,9880,9880,9880,0
|
|
20230814,154200,80179980,9880,9880,9880,9880,0
|
|
20230814,154100,80179980,9880,9880,9880,9880,0
|
|
20230814,154000,80179980,9880,9880,9880,9880,0
|
|
20230814,153900,80179980,9880,9880,9880,9880,0
|
|
20230814,153800,80179980,9880,9880,9880,9880,0
|
|
20230814,153700,80179980,9880,9880,9880,9880,0
|
|
20230814,153600,80179980,9880,9880,9880,9880,0
|
|
20230814,153500,80179980,9880,9880,9880,9880,0
|
|
20230814,153400,80179980,9880,9880,9880,9880,0
|
|
20230814,153300,80179980,9880,9880,9880,9880,0
|
|
20230814,153200,80179980,9880,9880,9880,9880,0
|
|
20230814,153100,80179980,9880,9880,9880,9880,0
|
|
20230814,153000,80179980,9880,9880,9880,9880,117
|
|
20230814,152900,79024020,9900,9900,9900,9900,0
|
|
20230814,152800,79024020,9900,9900,9900,9900,0
|
|
20230814,152700,79024020,9900,9900,9900,9900,0
|
|
20230814,152600,79024020,9900,9900,9900,9900,0
|
|
20230814,152500,79024020,9900,9900,9900,9900,0
|
|
20230814,152400,79024020,9900,9900,9900,9900,0
|
|
20230814,152300,79024020,9900,9900,9900,9900,0
|
|
20230814,152200,79024020,9900,9900,9900,9900,0
|
|
20230814,152100,79024020,9900,9900,9900,9900,0
|
|
20230814,152000,79024020,9900,9900,9900,9900,0
|
|
20230814,151900,79024020,9900,9900,9900,9900,0
|
|
20230814,151800,79024020,9900,9900,9900,9900,1
|
|
20230814,151700,79014120,9890,9890,9890,9890,0
|
|
20230814,151600,79014120,9890,9890,9890,9890,78
|
|
20230814,151500,78242700,9890,9900,9900,9890,60
|
|
20230814,151400,77649280,9900,9900,9900,9900,2
|
|
20230814,151300,77629480,9900,9900,9900,9900,19
|
|
20230814,151200,77441380,9900,9900,9900,9900,0
|
|
20230814,151100,77441380,9900,9900,9900,9900,3
|
|
20230814,151000,77411680,9900,9900,9900,9900,1
|
|
20230814,150900,77401780,9890,9890,9890,9890,0
|
|
20230814,150800,77401780,9890,9890,9890,9890,71
|
|
20230814,150700,76699590,9890,9890,9890,9890,120
|
|
20230814,150600,75512790,9890,9900,9900,9890,51
|
|
20230814,150500,75008160,9910,9910,9910,9910,1
|
|
20230814,150400,74998250,9910,9910,9910,9910,1
|
|
20230814,150300,74988340,9900,9900,9900,9900,0
|
|
20230814,150200,74988340,9900,9900,9900,9900,0
|
|
20230814,150100,74988340,9900,9910,9910,9900,30
|
|
20230814,150000,74691310,9920,9920,9920,9920,0
|
|
20230814,145900,74691310,9920,9920,9920,9920,0
|
|
20230814,145800,74691310,9920,9920,9920,9920,0
|
|
20230814,145700,74691310,9920,9920,9920,9920,0
|
|
20230814,145600,74691310,9920,9920,9920,9920,10
|
|
20230814,145500,74592110,9920,9920,9920,9920,0
|
|
20230814,145400,74592110,9920,9920,9920,9920,0
|
|
20230814,145300,74592110,9920,9920,9920,9920,20
|
|
20230814,145200,74393710,9910,9910,9910,9910,1
|
|
20230814,145100,74383800,9930,9920,9930,9920,125
|
|
20230814,145000,73143400,9910,9900,9910,9900,5
|
|
20230814,144900,73093870,9900,9900,9900,9900,2
|
|
20230814,144800,73074070,9900,9900,9900,9900,0
|
|
20230814,144700,73074070,9900,9900,9900,9900,0
|
|
20230814,144600,73074070,9900,9900,9900,9900,5
|
|
20230814,144500,73024570,9900,9900,9900,9900,4
|
|
20230814,144400,72984970,9890,9890,9890,9890,0
|
|
20230814,144300,72984970,9890,9890,9890,9890,57
|
|
20230814,144200,72421240,9890,9890,9890,9890,43
|
|
20230814,144100,71995970,9870,9870,9870,9870,0
|
|
20230814,144000,71995970,9870,9870,9870,9870,0
|
|
20230814,143900,71995970,9870,9870,9870,9870,0
|
|
20230814,143800,71995970,9870,9870,9870,9870,0
|
|
20230814,143700,71995970,9870,9870,9870,9870,13
|
|
20230814,143600,71867660,9870,9870,9870,9870,1
|
|
20230814,143500,71857790,9870,9870,9870,9870,0
|
|
20230814,143400,71857790,9870,9870,9870,9870,0
|
|
20230814,143300,71857790,9870,9870,9870,9870,0
|
|
20230814,143200,71857790,9870,9870,9870,9870,0
|
|
20230814,143100,71857790,9870,9870,9870,9870,0
|
|
20230814,143000,71857790,9870,9870,9870,9870,0
|
|
20230814,142900,71857790,9870,9870,9870,9870,0
|
|
20230814,142800,71857790,9870,9870,9870,9870,0
|
|
20230814,142700,71857790,9870,9870,9870,9870,1
|
|
20230814,142600,71847920,9870,9870,9870,9870,1
|
|
20230814,142500,71838050,9870,9870,9870,9870,0
|
|
20230814,142400,71838050,9870,9870,9870,9870,0
|
|
20230814,142300,71838050,9870,9870,9870,9870,0
|
|
20230814,142200,71838050,9870,9870,9870,9870,2
|
|
20230814,142100,71818310,9870,9870,9870,9870,0
|
|
20230814,142000,71818310,9870,9870,9870,9870,5
|
|
20230814,141900,71768960,9860,9860,9860,9860,5
|
|
20230814,141800,71719660,9870,9870,9870,9870,0
|
|
20230814,141700,71719660,9870,9870,9870,9870,1
|
|
20230814,141600,71709790,9870,9870,9870,9870,0
|
|
20230814,141500,71709790,9870,9870,9870,9870,0
|
|
20230814,141400,71709790,9870,9870,9870,9870,0
|
|
20230814,141300,71709790,9870,9870,9870,9870,0
|
|
20230814,141200,71709790,9870,9870,9870,9870,0
|
|
20230814,141100,71709790,9870,9870,9870,9870,0
|
|
20230814,141000,71709790,9870,9870,9870,9870,2
|
|
20230814,140900,71690050,9870,9870,9870,9870,0
|
|
20230814,140800,71690050,9870,9870,9870,9870,1
|
|
20230814,140700,71680180,9860,9860,9860,9860,14
|
|
20230814,140600,71542140,9860,9860,9860,9860,0
|
|
20230814,140500,71542140,9860,9860,9860,9860,0
|
|
20230814,140400,71542140,9860,9860,9860,9860,0
|
|
20230814,140300,71542140,9860,9860,9860,9860,0
|
|
20230814,140200,71542140,9860,9860,9860,9860,27
|
|
20230814,140100,71275920,9860,9860,9860,9860,11
|
|
20230814,140000,71167460,9860,9860,9860,9860,1
|
|
20230814,135900,71157600,9870,9870,9870,9870,0
|
|
20230814,135800,71157600,9870,9870,9870,9870,0
|
|
20230814,135700,71157600,9870,9870,9870,9870,50
|
|
20230814,135600,70664100,9870,9870,9870,9870,20
|
|
20230814,135500,70466700,9870,9870,9870,9870,0
|
|
20230814,135400,70466700,9870,9870,9870,9870,0
|
|
20230814,135300,70466700,9870,9870,9870,9870,50
|
|
20230814,135200,69973200,9870,9870,9870,9870,0
|
|
20230814,135100,69973200,9870,9870,9870,9870,201
|
|
20230814,135000,67989330,9870,9870,9870,9870,179
|
|
20230814,134900,66222600,9870,9870,9870,9870,2
|
|
20230814,134800,66202860,9870,9870,9870,9870,31
|
|
20230814,134700,65896890,9870,9870,9870,9870,0
|
|
20230814,134600,65896890,9870,9870,9870,9870,0
|
|
20230814,134500,65896890,9870,9870,9870,9870,0
|
|
20230814,134400,65896890,9870,9870,9870,9870,0
|
|
20230814,134300,65896890,9870,9870,9870,9870,0
|
|
20230814,134200,65896890,9870,9870,9870,9870,10
|
|
20230814,134100,65798190,9890,9890,9890,9890,0
|
|
20230814,134000,65798190,9890,9890,9890,9890,0
|
|
20230814,133900,65798190,9890,9890,9890,9890,1
|
|
20230814,133800,65788300,9880,9880,9880,9880,0
|
|
20230814,133700,65788300,9880,9880,9880,9880,0
|
|
20230814,133600,65788300,9880,9880,9880,9880,35
|
|
20230814,133500,65442500,9880,9880,9880,9880,99
|
|
20230814,133400,64464380,9890,9890,9890,9890,2
|
|
20230814,133300,64444600,9910,9910,9910,9910,0
|
|
20230814,133200,64444600,9910,9910,9910,9910,7
|
|
20230814,133100,64375230,9910,9910,9910,9910,0
|
|
20230814,133000,64375230,9910,9910,9910,9910,0
|
|
20230814,132900,64375230,9910,9910,9910,9910,0
|
|
20230814,132800,64375230,9910,9910,9910,9910,1
|
|
20230814,132700,64365320,9910,9910,9910,9910,0
|
|
20230814,132600,64365320,9910,9910,9910,9910,0
|
|
20230814,132500,64365320,9910,9890,9910,9890,540
|
|
20230814,132400,59018070,9880,9880,9880,9880,0
|
|
20230814,132300,59018070,9880,9880,9880,9880,0
|
|
20230814,132200,59018070,9880,9880,9880,9880,0
|
|
20230814,132100,59018070,9880,9880,9880,9880,4
|
|
20230814,132000,58978550,9880,9880,9880,9880,0
|
|
20230814,131900,58978550,9880,9880,9880,9880,6
|
|
20230814,131800,58919270,9880,9880,9880,9880,0
|
|
20230814,131700,58919270,9880,9880,9880,9880,1
|
|
20230814,131600,58909390,9900,9900,9900,9900,0
|
|
20230814,131500,58909390,9900,9900,9900,9900,0
|
|
20230814,131400,58909390,9900,9900,9900,9900,2
|
|
20230814,131300,58889590,9900,9900,9900,9900,0
|
|
20230814,131200,58889590,9900,9900,9900,9900,0
|
|
20230814,131100,58889590,9900,9880,9900,9880,506
|
|
20230814,131000,53880610,9870,9870,9870,9870,0
|
|
20230814,130900,53880610,9870,9870,9870,9870,0
|
|
20230814,130800,53880610,9870,9860,9870,9860,467
|
|
20230814,130700,49273090,9860,9860,9860,9860,0
|
|
20230814,130600,49273090,9860,9860,9860,9860,41
|
|
20230814,130500,48868830,9860,9860,9860,9860,0
|
|
20230814,130400,48868830,9860,9860,9860,9860,0
|
|
20230814,130300,48868830,9860,9860,9860,9860,0
|
|
20230814,130200,48868830,9860,9860,9860,9860,0
|
|
20230814,130100,48868830,9860,9860,9860,9860,0
|
|
20230814,130000,48868830,9860,9860,9860,9860,0
|
|
20230814,125900,48868830,9860,9860,9860,9860,0
|
|
20230814,125800,48868830,9860,9860,9860,9860,1
|
|
20230814,125700,48858970,9860,9860,9860,9860,1
|
|
20230814,125600,48849110,9870,9870,9870,9870,8
|
|
20230814,125500,48770150,9870,9870,9870,9870,0
|
|
20230814,125400,48770150,9870,9870,9870,9870,1
|
|
20230814,125300,48760280,9870,9870,9870,9870,0
|
|
20230814,125200,48760280,9870,9870,9870,9870,1
|
|
20230814,125100,48750410,9860,9860,9860,9860,0
|
|
20230814,125000,48750410,9860,9860,9860,9860,0
|
|
20230814,124900,48750410,9860,9860,9860,9860,0
|
|
20230814,124800,48750410,9860,9860,9860,9860,0
|
|
20230814,124700,48750410,9860,9860,9860,9860,2
|
|
20230814,124600,48730690,9870,9870,9870,9870,20
|
|
20230814,124500,48533290,9870,9870,9870,9870,0
|
|
20230814,124400,48533290,9870,9880,9880,9870,28
|
|
20230814,124300,48256660,9880,9880,9880,9880,0
|
|
20230814,124200,48256660,9880,9880,9880,9880,1
|
|
20230814,124100,48246780,9890,9890,9890,9890,0
|
|
20230814,124000,48246780,9890,9890,9890,9890,1
|
|
20230814,123900,48236890,9890,9890,9890,9890,0
|
|
20230814,123800,48236890,9890,9890,9890,9890,0
|
|
20230814,123700,48236890,9890,9890,9890,9890,0
|
|
20230814,123600,48236890,9890,9890,9890,9890,3
|
|
20230814,123500,48207220,9890,9890,9890,9890,0
|
|
20230814,123400,48207220,9890,9890,9890,9890,0
|
|
20230814,123300,48207220,9890,9890,9890,9890,0
|
|
20230814,123200,48207220,9890,9890,9890,9890,1
|
|
20230814,123100,48197330,9890,9890,9890,9890,0
|
|
20230814,123000,48197330,9890,9890,9890,9890,1
|
|
20230814,122900,48187440,9850,9850,9850,9850,0
|
|
20230814,122800,48187440,9850,9850,9850,9850,0
|
|
20230814,122700,48187440,9850,9850,9850,9850,0
|
|
20230814,122600,48187440,9850,9850,9850,9850,14
|
|
20230814,122500,48049540,9850,9850,9850,9850,0
|
|
20230814,122400,48049540,9850,9850,9850,9850,0
|
|
20230814,122300,48049540,9850,9850,9850,9850,0
|
|
20230814,122200,48049540,9850,9850,9850,9850,9
|
|
20230814,122100,47960890,9850,9850,9850,9850,0
|
|
20230814,122000,47960890,9850,9850,9850,9850,0
|
|
20230814,121900,47960890,9850,9850,9850,9850,1
|
|
20230814,121800,47951040,9850,9850,9850,9850,0
|
|
20230814,121700,47951040,9850,9850,9850,9850,0
|
|
20230814,121600,47951040,9850,9850,9850,9850,10
|
|
20230814,121500,47852540,9850,9850,9850,9850,35
|
|
20230814,121400,47507790,9840,9850,9850,9840,2
|
|
20230814,121300,47488100,9840,9840,9840,9840,110
|
|
20230814,121200,46405700,9850,9850,9850,9850,23
|
|
20230814,121100,46179150,9850,9850,9850,9850,0
|
|
20230814,121000,46179150,9850,9850,9850,9850,2
|
|
20230814,120900,46159450,9850,9850,9850,9850,0
|
|
20230814,120800,46159450,9850,9850,9850,9850,0
|
|
20230814,120700,46159450,9850,9850,9850,9850,0
|
|
20230814,120600,46159450,9850,9850,9850,9850,0
|
|
20230814,120500,46159450,9850,9850,9850,9850,10
|
|
20230814,120400,46060950,9850,9850,9850,9850,0
|
|
20230814,120300,46060950,9850,9850,9850,9850,0
|
|
20230814,120200,46060950,9850,9850,9850,9850,6
|
|
20230814,120100,46001850,9850,9850,9850,9850,2
|
|
20230814,120000,45982150,9850,9850,9850,9850,0
|
|
20230814,115900,45982150,9850,9850,9850,9850,4
|
|
20230814,115800,45942750,9850,9850,9850,9850,0
|
|
20230814,115700,45942750,9850,9860,9860,9850,119
|
|
20230814,115600,44770570,9860,9860,9860,9860,1
|
|
20230814,115500,44760710,9860,9860,9860,9860,0
|
|
20230814,115400,44760710,9860,9860,9860,9860,0
|
|
20230814,115300,44760710,9860,9860,9860,9860,5
|
|
20230814,115200,44711410,9860,9860,9860,9860,2
|
|
20230814,115100,44691690,9850,9850,9850,9850,0
|
|
20230814,115000,44691690,9850,9850,9850,9850,65
|
|
20230814,114900,44051440,9860,9870,9870,9860,97
|
|
20230814,114800,43094420,9870,9870,9870,9870,0
|
|
20230814,114700,43094420,9870,9870,9870,9870,10
|
|
20230814,114600,42995720,9870,9870,9870,9870,0
|
|
20230814,114500,42995720,9870,9870,9870,9870,0
|
|
20230814,114400,42995720,9870,9870,9870,9870,56
|
|
20230814,114300,42443000,9880,9880,9880,9880,50
|
|
20230814,114200,41949000,9880,9880,9880,9880,2
|
|
20230814,114100,41929240,9880,9880,9880,9880,0
|
|
20230814,114000,41929240,9880,9880,9880,9880,0
|
|
20230814,113900,41929240,9880,9880,9880,9880,99
|
|
20230814,113800,40951120,9880,9880,9880,9880,0
|
|
20230814,113700,40951120,9880,9880,9880,9880,0
|
|
20230814,113600,40951120,9880,9880,9880,9880,0
|
|
20230814,113500,40951120,9880,9880,9880,9880,0
|
|
20230814,113400,40951120,9880,9880,9880,9880,5
|
|
20230814,113300,40901720,9880,9870,9880,9870,3
|
|
20230814,113200,40872090,9860,9860,9860,9860,0
|
|
20230814,113100,40872090,9860,9860,9860,9860,0
|
|
20230814,113000,40872090,9860,9860,9860,9860,0
|
|
20230814,112900,40872090,9860,9860,9860,9860,0
|
|
20230814,112800,40872090,9860,9860,9860,9860,0
|
|
20230814,112700,40872090,9860,9870,9870,9860,20
|
|
20230814,112600,40674770,9870,9870,9870,9870,2
|
|
20230814,112500,40655030,9870,9870,9870,9870,0
|
|
20230814,112400,40655030,9870,9870,9870,9870,0
|
|
20230814,112300,40655030,9870,9870,9870,9870,1
|
|
20230814,112200,40645160,9870,9870,9870,9870,0
|
|
20230814,112100,40645160,9870,9870,9870,9870,0
|
|
20230814,112000,40645160,9870,9870,9870,9870,0
|
|
20230814,111900,40645160,9870,9870,9870,9870,1
|
|
20230814,111800,40635290,9880,9880,9880,9880,0
|
|
20230814,111700,40635290,9880,9880,9880,9880,0
|
|
20230814,111600,40635290,9880,9880,9880,9880,2
|
|
20230814,111500,40615530,9880,9880,9880,9880,5
|
|
20230814,111400,40566130,9880,9880,9880,9880,2
|
|
20230814,111300,40546370,9890,9890,9890,9890,25
|
|
20230814,111200,40299120,9890,9890,9890,9890,52
|
|
20230814,111100,39784840,9890,9890,9890,9890,3
|
|
20230814,111000,39755170,9890,9890,9890,9890,2
|
|
20230814,110900,39735390,9890,9890,9890,9890,41
|
|
20230814,110800,39329900,9890,9890,9890,9890,2
|
|
20230814,110700,39310120,9890,9890,9890,9890,0
|
|
20230814,110600,39310120,9890,9890,9890,9890,0
|
|
20230814,110500,39310120,9890,9890,9890,9890,0
|
|
20230814,110400,39310120,9890,9890,9890,9890,0
|
|
20230814,110300,39310120,9890,9890,9890,9890,0
|
|
20230814,110200,39310120,9890,9890,9890,9890,2
|
|
20230814,110100,39290340,9900,9900,9900,9900,0
|
|
20230814,110000,39290340,9900,9900,9900,9900,4
|
|
20230814,105900,39250740,9900,9900,9900,9900,0
|
|
20230814,105800,39250740,9900,9900,9900,9900,0
|
|
20230814,105700,39250740,9900,9900,9900,9900,1
|
|
20230814,105600,39240840,9860,9860,9860,9860,0
|
|
20230814,105500,39240840,9860,9860,9860,9860,0
|
|
20230814,105400,39240840,9860,9860,9860,9860,0
|
|
20230814,105300,39240840,9860,9860,9860,9860,0
|
|
20230814,105200,39240840,9860,9860,9860,9860,0
|
|
20230814,105100,39240840,9860,9860,9860,9860,1
|
|
20230814,105000,39230980,9900,9900,9900,9900,2
|
|
20230814,104900,39211180,9900,9900,9900,9900,0
|
|
20230814,104800,39211180,9900,9900,9900,9900,0
|
|
20230814,104700,39211180,9900,9900,9900,9900,0
|
|
20230814,104600,39211180,9900,9900,9900,9900,0
|
|
20230814,104500,39211180,9900,9900,9900,9900,0
|
|
20230814,104400,39211180,9900,9900,9900,9900,0
|
|
20230814,104300,39211180,9900,9900,9900,9900,0
|
|
20230814,104200,39211180,9900,9900,9900,9900,0
|
|
20230814,104100,39211180,9900,9900,9900,9900,0
|
|
20230814,104000,39211180,9900,9900,9900,9900,0
|
|
20230814,103900,39211180,9900,9900,9900,9900,0
|
|
20230814,103800,39211180,9900,9900,9900,9900,1
|
|
20230814,103700,39201280,9900,9900,9900,9900,0
|
|
20230814,103600,39201280,9900,9900,9900,9900,5
|
|
20230814,103500,39151780,9850,9850,9850,9850,79
|
|
20230814,103400,38373630,9850,9850,9850,9850,0
|
|
20230814,103300,38373630,9850,9850,9850,9850,0
|
|
20230814,103200,38373630,9850,9890,9890,9850,60
|
|
20230814,103100,37781870,9900,9890,9900,9890,86
|
|
20230814,103000,36930480,9880,9880,9880,9880,0
|
|
20230814,102900,36930480,9880,9880,9880,9880,20
|
|
20230814,102800,36732880,9850,9850,9850,9850,0
|
|
20230814,102700,36732880,9850,9870,9870,9850,110
|
|
20230814,102600,35649270,9860,9860,9860,9860,0
|
|
20230814,102500,35649270,9860,9880,9880,9860,3
|
|
20230814,102400,35619660,9890,9890,9890,9890,1
|
|
20230814,102300,35609770,9870,9870,9870,9870,0
|
|
20230814,102200,35609770,9870,9880,9880,9870,2
|
|
20230814,102100,35590020,9850,9880,9880,9850,30
|
|
20230814,102000,35294080,9890,9890,9890,9890,4
|
|
20230814,101900,35254520,9890,9890,9890,9890,9
|
|
20230814,101800,35165510,9890,9890,9890,9890,0
|
|
20230814,101700,35165510,9890,9860,9890,9860,12
|
|
20230814,101600,35047160,9860,9860,9860,9860,10
|
|
20230814,101500,34948560,9860,9860,9860,9860,0
|
|
20230814,101400,34948560,9860,9860,9860,9860,4
|
|
20230814,101300,34909120,9860,9860,9860,9860,10
|
|
20230814,101200,34810520,9860,9860,9860,9860,129
|
|
20230814,101100,33538580,9860,9860,9860,9860,0
|
|
20230814,101000,33538580,9860,9860,9860,9860,0
|
|
20230814,100900,33538580,9860,9860,9860,9860,99
|
|
20230814,100800,32562440,9860,9860,9860,9860,0
|
|
20230814,100700,32562440,9860,9860,9860,9860,1
|
|
20230814,100600,32552580,9860,9870,9870,9860,66
|
|
20230814,100500,31901490,9880,9880,9880,9880,74
|
|
20230814,100400,31170370,9880,9880,9880,9880,9
|
|
20230814,100300,31081450,9890,9890,9890,9890,0
|
|
20230814,100200,31081450,9890,9890,9890,9890,63
|
|
20230814,100100,30458380,9900,9900,9900,9900,85
|
|
20230814,100000,29616880,9890,9890,9890,9890,1
|
|
20230814,095900,29606990,9900,9900,9900,9900,0
|
|
20230814,095800,29606990,9900,9900,9900,9900,2
|
|
20230814,095700,29587190,9900,9900,9900,9900,0
|
|
20230814,095600,29587190,9900,9900,9900,9900,0
|
|
20230814,095500,29587190,9900,9900,9900,9900,0
|
|
20230814,095400,29587190,9900,9900,9900,9900,0
|
|
20230814,095300,29587190,9900,9900,9900,9900,0
|
|
20230814,095200,29587190,9900,9900,9900,9900,1
|
|
20230814,095100,29577290,9890,9890,9890,9890,0
|
|
20230814,095000,29577290,9890,9890,9890,9890,0
|
|
20230814,094900,29577290,9890,9890,9890,9890,35
|
|
20230814,094800,29231140,9890,9890,9890,9890,0
|
|
20230814,094700,29231140,9890,9890,9890,9890,9
|
|
20230814,094600,29142130,9890,9890,9890,9890,23
|
|
20230814,094500,28914660,9900,9900,9900,9900,0
|
|
20230814,094400,28914660,9900,9900,9900,9900,10
|
|
20230814,094300,28815660,9900,9890,9900,9890,20
|
|
20230814,094200,28617670,9900,9900,9900,9900,11
|
|
20230814,094100,28508770,9900,9900,9900,9900,0
|
|
20230814,094000,28508770,9900,9900,9900,9900,6
|
|
20230814,093900,28449370,9890,9890,9890,9890,1
|
|
20230814,093800,28439480,9890,9900,9900,9890,64
|
|
20230814,093700,27806430,9900,9900,9900,9900,4
|
|
20230814,093600,27766830,9900,9900,9900,9900,2
|
|
20230814,093500,27747030,9900,9900,9900,9900,12
|
|
20230814,093400,27628230,9900,9900,9900,9900,3
|
|
20230814,093300,27598530,9900,9900,9900,9900,6
|
|
20230814,093200,27539130,9900,9890,9900,9890,32
|
|
20230814,093100,27222640,9890,9870,9890,9870,9
|
|
20230814,093000,27133790,9870,9870,9870,9870,6
|
|
20230814,092900,27074570,9870,9870,9870,9870,2
|
|
20230814,092800,27054830,9870,9870,9870,9870,124
|
|
20230814,092700,25830950,9870,9870,9870,9870,5
|
|
20230814,092600,25781600,9870,9870,9870,9870,1
|
|
20230814,092500,25771730,9880,9880,9880,9880,0
|
|
20230814,092400,25771730,9880,9880,9880,9880,1
|
|
20230814,092300,25761850,9880,9880,9880,9880,23
|
|
20230814,092200,25534610,9880,9890,9890,9880,4
|
|
20230814,092100,25495060,9880,9880,9880,9880,0
|
|
20230814,092000,25495060,9880,9870,9880,9780,891
|
|
20230814,091900,16758090,9880,9880,9880,9880,14
|
|
20230814,091800,16619770,9830,9850,9850,9830,139
|
|
20230814,091700,15253140,9850,9850,9850,9850,14
|
|
20230814,091600,15115240,9830,9830,9830,9830,0
|
|
20230814,091500,15115240,9830,9840,9840,9830,328
|
|
20230814,091400,11890890,9830,9850,9850,9830,161
|
|
20230814,091300,10308060,9850,9890,9890,9850,113
|
|
20230814,091200,9194460,9890,9890,9890,9890,9
|
|
20230814,091100,9105450,9890,9880,9890,9860,210
|
|
20230814,091000,7033340,9890,9900,9900,9890,166
|
|
20230814,090900,5390640,9910,9910,9910,9910,2
|
|
20230814,090800,5370820,9910,9920,9920,9910,65
|
|
20230814,090700,4726220,9920,9930,9930,9920,20
|
|
20230814,090600,4527810,9970,9950,9970,9920,34
|
|
20230814,090500,4189660,9960,9960,9960,9960,135
|
|
20230814,090400,2845060,9970,9970,9970,9970,2
|
|
20230814,090300,2825120,9960,9980,9980,9960,28
|
|
20230814,090200,2546140,9970,9970,9970,9970,1
|
|
20230814,090100,2536170,9970,9970,9970,9970,43
|
|
20230814,090000,2107460,9970,10000,10000,9970,211
|