623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192000,990450790,10150,10150,10150,10150,4779
|
|
20230822,191900,990450790,10150,10150,10150,10150,0
|
|
20230822,191800,990450790,10150,10150,10150,10150,0
|
|
20230822,191700,990450790,10150,10150,10150,10150,0
|
|
20230822,191600,990450790,10150,10150,10150,10150,0
|
|
20230822,191500,990450790,10150,10150,10150,10150,0
|
|
20230822,191400,990450790,10150,10150,10150,10150,0
|
|
20230822,191300,990450790,10150,10150,10150,10150,0
|
|
20230822,191200,990450790,10150,10150,10150,10150,0
|
|
20230822,191100,990450790,10150,10150,10150,10150,0
|
|
20230822,191000,990450790,10150,10150,10150,10150,0
|
|
20230822,190900,990450790,10150,10150,10150,10150,0
|
|
20230822,190800,990450790,10150,10150,10150,10150,0
|
|
20230822,190700,990450790,10150,10150,10150,10150,0
|
|
20230822,190600,990450790,10150,10150,10150,10150,0
|
|
20230822,190500,990450790,10150,10150,10150,10150,0
|
|
20230822,190400,990450790,10150,10150,10150,10150,0
|
|
20230822,190300,990450790,10150,10150,10150,10150,0
|
|
20230822,190200,990450790,10150,10150,10150,10150,0
|
|
20230822,190100,990450790,10150,10150,10150,10150,0
|
|
20230822,190000,990450790,10150,10150,10150,10150,0
|
|
20230822,185900,990450790,10150,10150,10150,10150,0
|
|
20230822,185800,990450790,10150,10150,10150,10150,0
|
|
20230822,185700,990450790,10150,10150,10150,10150,0
|
|
20230822,185600,990450790,10150,10150,10150,10150,0
|
|
20230822,185500,990450790,10150,10150,10150,10150,0
|
|
20230822,185400,990450790,10150,10150,10150,10150,0
|
|
20230822,185300,990450790,10150,10150,10150,10150,0
|
|
20230822,185200,990450790,10150,10150,10150,10150,0
|
|
20230822,185100,990450790,10150,10150,10150,10150,0
|
|
20230822,185000,990450790,10150,10150,10150,10150,4779
|
|
20230822,184900,990450790,10150,10150,10150,10150,0
|
|
20230822,184800,990450790,10150,10150,10150,10150,0
|
|
20230822,184700,990450790,10150,10150,10150,10150,0
|
|
20230822,184600,990450790,10150,10150,10150,10150,0
|
|
20230822,184500,990450790,10150,10150,10150,10150,0
|
|
20230822,184400,990450790,10150,10150,10150,10150,0
|
|
20230822,184300,990450790,10150,10150,10150,10150,0
|
|
20230822,184200,990450790,10150,10150,10150,10150,0
|
|
20230822,184100,990450790,10150,10150,10150,10150,0
|
|
20230822,184000,990450790,10150,10150,10150,10150,0
|
|
20230822,183900,990450790,10150,10150,10150,10150,0
|
|
20230822,183800,990450790,10150,10150,10150,10150,0
|
|
20230822,183700,990450790,10150,10150,10150,10150,0
|
|
20230822,183600,990450790,10150,10150,10150,10150,0
|
|
20230822,183500,990450790,10150,10150,10150,10150,0
|
|
20230822,183400,990450790,10150,10150,10150,10150,0
|
|
20230822,183300,990450790,10150,10150,10150,10150,0
|
|
20230822,183200,990450790,10150,10150,10150,10150,0
|
|
20230822,183100,990450790,10150,10150,10150,10150,0
|
|
20230822,183000,990450790,10150,10150,10150,10150,0
|
|
20230822,182900,990450790,10150,10150,10150,10150,0
|
|
20230822,182800,990450790,10150,10150,10150,10150,0
|
|
20230822,182700,990450790,10150,10150,10150,10150,0
|
|
20230822,182600,990450790,10150,10150,10150,10150,0
|
|
20230822,182500,990450790,10150,10150,10150,10150,0
|
|
20230822,182400,990450790,10150,10150,10150,10150,0
|
|
20230822,182300,990450790,10150,10150,10150,10150,0
|
|
20230822,182200,990450790,10150,10150,10150,10150,0
|
|
20230822,182100,990450790,10150,10150,10150,10150,0
|
|
20230822,182000,990450790,10150,10150,10150,10150,4779
|
|
20230822,181900,990450790,10150,10150,10150,10150,0
|
|
20230822,181800,990450790,10150,10150,10150,10150,0
|
|
20230822,181700,990450790,10150,10150,10150,10150,0
|
|
20230822,181600,990450790,10150,10150,10150,10150,0
|
|
20230822,181500,990450790,10150,10150,10150,10150,0
|
|
20230822,181400,990450790,10150,10150,10150,10150,0
|
|
20230822,181300,990450790,10150,10150,10150,10150,0
|
|
20230822,181200,990450790,10150,10150,10150,10150,0
|
|
20230822,181100,990450790,10150,10150,10150,10150,0
|
|
20230822,181000,990450790,10150,10150,10150,10150,0
|
|
20230822,180900,990450790,10150,10150,10150,10150,0
|
|
20230822,180800,990450790,10150,10150,10150,10150,0
|
|
20230822,180700,990450790,10150,10150,10150,10150,0
|
|
20230822,180600,990450790,10150,10150,10150,10150,0
|
|
20230822,180500,990450790,10150,10150,10150,10150,0
|
|
20230822,180400,990450790,10150,10150,10150,10150,0
|
|
20230822,180300,990450790,10150,10150,10150,10150,0
|
|
20230822,180200,990450790,10150,10150,10150,10150,0
|
|
20230822,180100,990450790,10150,10150,10150,10150,0
|
|
20230822,180000,990450790,10150,10150,10150,10150,0
|
|
20230822,175900,990450790,10150,10150,10150,10150,0
|
|
20230822,175800,990450790,10150,10150,10150,10150,0
|
|
20230822,175700,990450790,10150,10150,10150,10150,0
|
|
20230822,175600,990450790,10150,10150,10150,10150,0
|
|
20230822,175500,990450790,10150,10150,10150,10150,0
|
|
20230822,175400,990450790,10150,10150,10150,10150,0
|
|
20230822,175300,990450790,10150,10150,10150,10150,0
|
|
20230822,175200,990450790,10150,10150,10150,10150,0
|
|
20230822,175100,990450790,10150,10150,10150,10150,0
|
|
20230822,175000,990450790,10150,10150,10150,10150,4779
|
|
20230822,174900,990450790,10150,10150,10150,10150,0
|
|
20230822,174800,990450790,10150,10150,10150,10150,0
|
|
20230822,174700,990450790,10150,10150,10150,10150,0
|
|
20230822,174600,990450790,10150,10150,10150,10150,0
|
|
20230822,174500,990450790,10150,10150,10150,10150,0
|
|
20230822,174400,990450790,10150,10150,10150,10150,0
|
|
20230822,174300,990450790,10150,10150,10150,10150,0
|
|
20230822,174200,990450790,10150,10150,10150,10150,0
|
|
20230822,174100,990450790,10150,10150,10150,10150,0
|
|
20230822,174000,990450790,10150,10150,10150,10150,0
|
|
20230822,173900,990450790,10150,10150,10150,10150,0
|
|
20230822,173800,990450790,10150,10150,10150,10150,0
|
|
20230822,173700,990450790,10150,10150,10150,10150,0
|
|
20230822,173600,990450790,10150,10150,10150,10150,0
|
|
20230822,173500,990450790,10150,10150,10150,10150,0
|
|
20230822,173400,990450790,10150,10150,10150,10150,0
|
|
20230822,173300,990450790,10150,10150,10150,10150,0
|
|
20230822,173200,990450790,10150,10150,10150,10150,0
|
|
20230822,173100,990450790,10150,10150,10150,10150,0
|
|
20230822,173000,990450790,10150,10150,10150,10150,0
|
|
20230822,172900,990450790,10150,10150,10150,10150,0
|
|
20230822,172800,990450790,10150,10150,10150,10150,0
|
|
20230822,172700,990450790,10150,10150,10150,10150,0
|
|
20230822,172600,990450790,10150,10150,10150,10150,0
|
|
20230822,172500,990450790,10150,10150,10150,10150,0
|
|
20230822,172400,990450790,10150,10150,10150,10150,0
|
|
20230822,172300,990450790,10150,10150,10150,10150,0
|
|
20230822,172200,990450790,10150,10150,10150,10150,0
|
|
20230822,172100,990450790,10150,10150,10150,10150,0
|
|
20230822,172000,990450790,10150,10150,10150,10150,4779
|
|
20230822,171900,990450790,10150,10150,10150,10150,0
|
|
20230822,171800,990450790,10150,10150,10150,10150,0
|
|
20230822,171700,990450790,10150,10150,10150,10150,0
|
|
20230822,171600,990450790,10150,10150,10150,10150,0
|
|
20230822,171500,990450790,10150,10150,10150,10150,0
|
|
20230822,171400,990450790,10150,10150,10150,10150,0
|
|
20230822,171300,990450790,10150,10150,10150,10150,0
|
|
20230822,171200,990450790,10150,10150,10150,10150,0
|
|
20230822,171100,990450790,10150,10150,10150,10150,0
|
|
20230822,171000,990450790,10150,10150,10150,10150,0
|
|
20230822,170900,990450790,10150,10150,10150,10150,0
|
|
20230822,170800,990450790,10150,10150,10150,10150,0
|
|
20230822,170700,990450790,10150,10150,10150,10150,0
|
|
20230822,170600,990450790,10150,10150,10150,10150,0
|
|
20230822,170500,990450790,10150,10150,10150,10150,0
|
|
20230822,170400,990450790,10150,10150,10150,10150,0
|
|
20230822,170300,990450790,10150,10150,10150,10150,0
|
|
20230822,170200,990450790,10150,10150,10150,10150,0
|
|
20230822,170100,990450790,10150,10150,10150,10150,0
|
|
20230822,170000,990450790,10150,10150,10150,10150,0
|
|
20230822,165900,990450790,10150,10150,10150,10150,0
|
|
20230822,165800,990450790,10150,10150,10150,10150,0
|
|
20230822,165700,990450790,10150,10150,10150,10150,0
|
|
20230822,165600,990450790,10150,10150,10150,10150,0
|
|
20230822,165500,990450790,10150,10150,10150,10150,0
|
|
20230822,165400,990450790,10150,10150,10150,10150,0
|
|
20230822,165300,990450790,10150,10150,10150,10150,0
|
|
20230822,165200,990450790,10150,10150,10150,10150,0
|
|
20230822,165100,990450790,10150,10150,10150,10150,0
|
|
20230822,165000,990450790,10150,10150,10150,10150,4779
|
|
20230822,164900,990450790,10150,10150,10150,10150,0
|
|
20230822,164800,990450790,10150,10150,10150,10150,0
|
|
20230822,164700,990450790,10150,10150,10150,10150,0
|
|
20230822,164600,990450790,10150,10150,10150,10150,0
|
|
20230822,164500,990450790,10150,10150,10150,10150,0
|
|
20230822,164400,990450790,10150,10150,10150,10150,0
|
|
20230822,164300,990450790,10150,10150,10150,10150,0
|
|
20230822,164200,990450790,10150,10150,10150,10150,0
|
|
20230822,164100,990450790,10150,10150,10150,10150,0
|
|
20230822,164000,990450790,10150,10150,10150,10150,0
|
|
20230822,163900,990450790,10150,10150,10150,10150,0
|
|
20230822,163800,990450790,10150,10150,10150,10150,0
|
|
20230822,163700,990450790,10150,10150,10150,10150,0
|
|
20230822,163600,990450790,10150,10150,10150,10150,0
|
|
20230822,163500,990450790,10150,10150,10150,10150,0
|
|
20230822,163400,990450790,10150,10150,10150,10150,0
|
|
20230822,163300,990450790,10150,10150,10150,10150,0
|
|
20230822,163200,990450790,10150,10150,10150,10150,0
|
|
20230822,163100,990450790,10150,10150,10150,10150,0
|
|
20230822,163000,990450790,10150,10150,10150,10150,0
|
|
20230822,162900,990450790,10150,10150,10150,10150,0
|
|
20230822,162800,990450790,10150,10150,10150,10150,0
|
|
20230822,162700,990450790,10150,10150,10150,10150,0
|
|
20230822,162600,990450790,10150,10150,10150,10150,0
|
|
20230822,162500,990450790,10150,10150,10150,10150,0
|
|
20230822,162400,990450790,10150,10150,10150,10150,0
|
|
20230822,162300,990450790,10150,10150,10150,10150,0
|
|
20230822,162200,990450790,10150,10150,10150,10150,0
|
|
20230822,162100,990450790,10150,10150,10150,10150,0
|
|
20230822,162000,990450790,10150,10150,10150,10150,4779
|
|
20230822,161900,990450790,10150,10150,10150,10150,0
|
|
20230822,161800,990450790,10150,10150,10150,10150,0
|
|
20230822,161700,990450790,10150,10150,10150,10150,0
|
|
20230822,161600,990450790,10150,10150,10150,10150,0
|
|
20230822,161500,990450790,10150,10150,10150,10150,0
|
|
20230822,161400,990450790,10150,10150,10150,10150,0
|
|
20230822,161300,990450790,10150,10150,10150,10150,0
|
|
20230822,161200,990450790,10150,10150,10150,10150,0
|
|
20230822,161100,990450790,10150,10150,10150,10150,0
|
|
20230822,161000,990450790,10150,10150,10150,10150,0
|
|
20230822,160900,990450790,10150,10150,10150,10150,0
|
|
20230822,160800,990450790,10150,10150,10150,10150,0
|
|
20230822,160700,990450790,10150,10150,10150,10150,0
|
|
20230822,160600,990450790,10150,10150,10150,10150,0
|
|
20230822,160500,990450790,10150,10150,10150,10150,0
|
|
20230822,160400,990450790,10150,10150,10150,10150,0
|
|
20230822,160300,990450790,10150,10150,10150,10150,0
|
|
20230822,160200,990450790,10150,10150,10150,10150,0
|
|
20230822,160100,990450790,10150,10150,10150,10150,0
|
|
20230822,160000,990450790,10150,10150,10150,10150,0
|
|
20230822,155900,990450790,10150,10150,10150,10150,0
|
|
20230822,155800,990450790,10150,10150,10150,10150,0
|
|
20230822,155700,990450790,10150,10150,10150,10150,0
|
|
20230822,155600,990450790,10150,10150,10150,10150,0
|
|
20230822,155500,990450790,10150,10150,10150,10150,0
|
|
20230822,155400,990450790,10150,10150,10150,10150,0
|
|
20230822,155300,990450790,10150,10150,10150,10150,0
|
|
20230822,155200,990450790,10150,10150,10150,10150,0
|
|
20230822,155100,990450790,10150,10150,10150,10150,0
|
|
20230822,155000,990450790,10150,10150,10150,10150,4779
|
|
20230822,154900,990450790,10150,10150,10150,10150,0
|
|
20230822,154800,990450790,10150,10150,10150,10150,0
|
|
20230822,154700,990450790,10150,10150,10150,10150,0
|
|
20230822,154600,990450790,10150,10150,10150,10150,0
|
|
20230822,154500,990450790,10150,10150,10150,10150,0
|
|
20230822,154400,990450790,10150,10150,10150,10150,0
|
|
20230822,154300,990450790,10150,10150,10150,10150,0
|
|
20230822,154200,990450790,10150,10150,10150,10150,0
|
|
20230822,154100,990450790,10150,10150,10150,10150,0
|
|
20230822,154000,990450790,10150,10150,10150,10150,0
|
|
20230822,153900,990450790,10150,10150,10150,10150,0
|
|
20230822,153800,990450790,10150,10150,10150,10150,0
|
|
20230822,153700,990450790,10150,10150,10150,10150,0
|
|
20230822,153600,990450790,10150,10150,10150,10150,0
|
|
20230822,153500,990450790,10150,10150,10150,10150,0
|
|
20230822,153400,990450790,10150,10150,10150,10150,0
|
|
20230822,153300,990450790,10150,10150,10150,10150,0
|
|
20230822,153200,990450790,10150,10150,10150,10150,0
|
|
20230822,153100,990450790,10150,10150,10150,10150,0
|
|
20230822,153000,990450790,10150,10150,10150,10150,4779
|
|
20230822,152900,941943940,10200,10200,10200,10200,0
|
|
20230822,152800,941943940,10200,10200,10200,10200,0
|
|
20230822,152700,941943940,10200,10200,10200,10200,0
|
|
20230822,152600,941943940,10200,10200,10200,10200,0
|
|
20230822,152500,941943940,10200,10200,10200,10200,0
|
|
20230822,152400,941943940,10200,10200,10200,10200,0
|
|
20230822,152300,941943940,10200,10200,10200,10200,0
|
|
20230822,152200,941943940,10200,10200,10200,10200,0
|
|
20230822,152100,941943940,10200,10200,10200,10200,0
|
|
20230822,152000,941943940,10200,10200,10200,10200,0
|
|
20230822,151900,941943940,10200,10200,10200,10180,763
|
|
20230822,151800,934176520,10180,10180,10180,10180,14
|
|
20230822,151700,934034000,10200,10180,10200,10180,274
|
|
20230822,151600,931244460,10200,10170,10200,10170,1275
|
|
20230822,151500,918277460,10170,10180,10200,10170,1441
|
|
20230822,151400,903621830,10180,10190,10200,10180,198
|
|
20230822,151300,901605790,10200,10200,10200,10200,3
|
|
20230822,151200,901575190,10200,10200,10200,10200,9
|
|
20230822,151100,901483390,10230,10170,10230,10170,361
|
|
20230822,151000,897807830,10180,10210,10210,10180,3
|
|
20230822,150900,897777260,10210,10180,10230,10180,1026
|
|
20230822,150800,887329940,10180,10190,10190,10180,1252
|
|
20230822,150700,874584080,10230,10180,10230,10180,1163
|
|
20230822,150600,862737270,10180,10190,10200,10180,2977
|
|
20230822,150500,832426090,10180,10180,10180,10180,100
|
|
20230822,150400,831408090,10180,10200,10200,10180,172
|
|
20230822,150300,829657090,10200,10190,10200,10180,138
|
|
20230822,150200,828251730,10200,10200,10200,10200,10
|
|
20230822,150100,828149730,10180,10200,10200,10180,631
|
|
20230822,150000,821725570,10180,10200,10200,10180,179
|
|
20230822,145900,819903150,10200,10190,10200,10190,52
|
|
20230822,145800,819373250,10170,10170,10170,10170,137
|
|
20230822,145700,817979960,10170,10210,10210,10170,1655
|
|
20230822,145600,801143520,10200,10180,10200,10180,506
|
|
20230822,145500,795988500,10180,10180,10180,10180,14
|
|
20230822,145400,795845980,10180,10180,10180,10180,89
|
|
20230822,145300,794939960,10170,10180,10180,10170,148
|
|
20230822,145200,793434760,10180,10180,10180,10180,109
|
|
20230822,145100,792325140,10170,10180,10190,10170,1219
|
|
20230822,145000,779915720,10200,10200,10200,10200,3
|
|
20230822,144900,779885120,10210,10190,10210,10190,206
|
|
20230822,144800,777785940,10210,10200,10210,10190,207
|
|
20230822,144700,775676210,10190,10190,10190,10190,0
|
|
20230822,144600,775676210,10190,10210,10210,10190,180
|
|
20230822,144500,773841810,10190,10190,10190,10190,55
|
|
20230822,144400,773281360,10190,10190,10190,10190,239
|
|
20230822,144300,770845950,10190,10190,10190,10190,344
|
|
20230822,144200,767340590,10190,10190,10190,10190,0
|
|
20230822,144100,767340590,10190,10190,10190,10180,1710
|
|
20230822,144000,749923980,10190,10200,10200,10190,279
|
|
20230822,143900,747080140,10200,10200,10200,10200,10
|
|
20230822,143800,746978140,10190,10200,10200,10190,229
|
|
20230822,143700,744644060,10200,10200,10200,10200,198
|
|
20230822,143600,742624460,10210,10210,10210,10210,0
|
|
20230822,143500,742624460,10210,10210,10210,10210,7
|
|
20230822,143400,742552990,10210,10200,10210,10200,322
|
|
20230822,143300,739267660,10210,10210,10220,10210,30
|
|
20230822,143200,738961260,10200,10210,10210,10200,188
|
|
20230822,143100,737043150,10210,10210,10210,10210,10
|
|
20230822,143000,736941050,10230,10210,10230,10210,60
|
|
20230822,142900,736328390,10210,10230,10230,10210,275
|
|
20230822,142800,733519440,10220,10220,10220,10220,50
|
|
20230822,142700,733008440,10210,10210,10210,10210,101
|
|
20230822,142600,731977230,10240,10240,10240,10240,0
|
|
20230822,142500,731977230,10240,10230,10240,10220,52
|
|
20230822,142400,731445760,10230,10230,10230,10230,200
|
|
20230822,142300,729399760,10210,10210,10210,10210,50
|
|
20230822,142200,728889260,10190,10200,10200,10190,100
|
|
20230822,142100,727869750,10220,10220,10220,10220,0
|
|
20230822,142000,727869750,10220,10220,10220,10220,0
|
|
20230822,141900,727869750,10220,10220,10220,10220,110
|
|
20230822,141800,726745550,10170,10200,10200,10170,2500
|
|
20230822,141700,701308040,10210,10230,10230,10210,31
|
|
20230822,141600,700991510,10230,10210,10230,10210,12
|
|
20230822,141500,700868840,10210,10190,10210,10190,102
|
|
20230822,141400,699827460,10190,10190,10210,10190,83
|
|
20230822,141300,698981590,10190,10190,10190,10190,422
|
|
20230822,141200,694681410,10190,10190,10190,10190,30
|
|
20230822,141100,694375710,10190,10180,10190,10180,556
|
|
20230822,141000,688715130,10180,10180,10180,10180,50
|
|
20230822,140900,688206130,10190,10190,10190,10190,0
|
|
20230822,140800,688206130,10190,10190,10190,10190,2
|
|
20230822,140700,688185750,10190,10190,10190,10190,0
|
|
20230822,140600,688185750,10190,10190,10190,10190,100
|
|
20230822,140500,687166750,10190,10190,10190,10190,1
|
|
20230822,140400,687156560,10190,10190,10190,10190,52
|
|
20230822,140300,686626680,10190,10190,10190,10190,10
|
|
20230822,140200,686524780,10190,10190,10190,10190,4
|
|
20230822,140100,686484020,10190,10170,10190,10170,50
|
|
20230822,140000,685975500,10170,10170,10170,10170,108
|
|
20230822,135900,684877140,10170,10170,10170,10170,0
|
|
20230822,135800,684877140,10170,10180,10180,10170,194
|
|
20230822,135700,682903110,10180,10170,10180,10170,60
|
|
20230822,135600,682292320,10180,10180,10180,10180,664
|
|
20230822,135500,675532800,10190,10200,10200,10190,501
|
|
20230822,135400,670426130,10210,10210,10210,10210,1
|
|
20230822,135300,670415920,10210,10210,10210,10210,0
|
|
20230822,135200,670415920,10210,10210,10210,10210,51
|
|
20230822,135100,669895210,10210,10210,10210,10210,350
|
|
20230822,135000,666321710,10220,10210,10220,10210,17
|
|
20230822,134900,666148040,10210,10200,10240,10200,19
|
|
20230822,134800,665954020,10240,10200,10240,10200,56
|
|
20230822,134700,665382630,10210,10210,10210,10210,10
|
|
20230822,134600,665280530,10240,10200,10240,10200,103
|
|
20230822,134500,664229500,10200,10200,10200,10200,0
|
|
20230822,134400,664229500,10200,10200,10200,10200,0
|
|
20230822,134300,664229500,10200,10200,10200,10200,430
|
|
20230822,134200,659843500,10220,10220,10220,10220,60
|
|
20230822,134100,659230300,10220,10220,10220,10220,0
|
|
20230822,134000,659230300,10220,10220,10220,10220,0
|
|
20230822,133900,659230300,10220,10220,10220,10220,40
|
|
20230822,133800,658821500,10220,10220,10220,10220,0
|
|
20230822,133700,658821500,10220,10220,10220,10220,9
|
|
20230822,133600,658729520,10230,10230,10230,10230,0
|
|
20230822,133500,658729520,10230,10230,10230,10230,10
|
|
20230822,133400,658627220,10240,10240,10240,10240,0
|
|
20230822,133300,658627220,10240,10200,10240,10200,16
|
|
20230822,133200,658463820,10200,10210,10210,10200,208
|
|
20230822,133100,656342120,10200,10200,10200,10200,40
|
|
20230822,133000,655934120,10200,10210,10210,10200,2500
|
|
20230822,132900,630433650,10200,10200,10200,10200,112
|
|
20230822,132800,629291250,10200,10210,10210,10200,59
|
|
20230822,132700,628689440,10210,10230,10230,10210,3
|
|
20230822,132600,628658790,10230,10230,10230,10230,0
|
|
20230822,132500,628658790,10230,10230,10230,10230,2
|
|
20230822,132400,628638330,10240,10240,10240,10240,10
|
|
20230822,132300,628535930,10250,10250,10250,10250,0
|
|
20230822,132200,628535930,10250,10210,10250,10210,32
|
|
20230822,132100,628209150,10210,10210,10210,10210,12
|
|
20230822,132000,628086630,10220,10230,10230,10220,6
|
|
20230822,131900,628025300,10240,10240,10240,10240,0
|
|
20230822,131800,628025300,10240,10240,10240,10240,0
|
|
20230822,131700,628025300,10240,10250,10250,10240,2
|
|
20230822,131600,628004810,10230,10230,10230,10230,0
|
|
20230822,131500,628004810,10230,10230,10230,10230,13
|
|
20230822,131400,627871820,10200,10210,10260,10200,507
|
|
20230822,131300,622695310,10210,10210,10210,10210,0
|
|
20230822,131200,622695310,10210,10260,10260,10210,2496
|
|
20230822,131100,597209780,10240,10240,10240,10240,15
|
|
20230822,131000,597056180,10250,10240,10250,10230,233
|
|
20230822,130900,594668570,10230,10250,10250,10230,3
|
|
20230822,130800,594637860,10220,10250,10250,10220,1783
|
|
20230822,130700,576405510,10230,10230,10230,10230,1
|
|
20230822,130600,576395280,10230,10230,10230,10230,51
|
|
20230822,130500,575873550,10230,10230,10230,10230,66
|
|
20230822,130400,575198370,10230,10250,10250,10230,2953
|
|
20230822,130300,544972310,10250,10250,10250,10250,9
|
|
20230822,130200,544880060,10250,10250,10250,10250,24
|
|
20230822,130100,544634060,10240,10240,10240,10240,0
|
|
20230822,130000,544634060,10240,10240,10240,10240,1
|
|
20230822,125900,544623820,10240,10240,10240,10240,68
|
|
20230822,125800,543927500,10250,10250,10250,10250,5
|
|
20230822,125700,543876250,10240,10250,10250,10240,2
|
|
20230822,125600,543855760,10260,10250,10260,10250,36
|
|
20230822,125500,543486740,10250,10250,10250,10250,9
|
|
20230822,125400,543394490,10250,10250,10250,10240,50
|
|
20230822,125300,542882100,10270,10250,10270,10250,130
|
|
20230822,125200,541549250,10260,10260,10260,10260,13
|
|
20230822,125100,541415870,10270,10270,10270,10270,0
|
|
20230822,125000,541415870,10270,10270,10270,10270,129
|
|
20230822,124900,540091040,10270,10260,10270,10260,150
|
|
20230822,124800,538551810,10260,10250,10260,10250,90
|
|
20230822,124700,537629070,10250,10240,10250,10240,47
|
|
20230822,124600,537147780,10250,10250,10250,10250,1
|
|
20230822,124500,537137530,10250,10250,10250,10250,0
|
|
20230822,124400,537137530,10250,10240,10250,10240,128
|
|
20230822,124300,535826780,10240,10240,10240,10240,146
|
|
20230822,124200,534331740,10260,10260,10260,10260,0
|
|
20230822,124100,534331740,10260,10260,10260,10260,5
|
|
20230822,124000,534280440,10250,10250,10250,10250,0
|
|
20230822,123900,534280440,10250,10250,10250,10250,436
|
|
20230822,123800,529811440,10260,10260,10260,10260,1
|
|
20230822,123700,529801180,10250,10250,10250,10250,0
|
|
20230822,123600,529801180,10250,10250,10250,10250,1
|
|
20230822,123500,529790930,10270,10270,10270,10270,3
|
|
20230822,123400,529760120,10270,10260,10270,10260,177
|
|
20230822,123300,527943890,10260,10260,10260,10260,27
|
|
20230822,123200,527666870,10270,10270,10270,10270,0
|
|
20230822,123100,527666870,10270,10270,10270,10270,1001
|
|
20230822,123000,517386600,10260,10260,10260,10260,0
|
|
20230822,122900,517386600,10260,10260,10260,10260,50
|
|
20230822,122800,516873600,10250,10260,10260,10250,3000
|
|
20230822,122700,486113840,10260,10260,10260,10260,40
|
|
20230822,122600,485703440,10260,10260,10260,10260,0
|
|
20230822,122500,485703440,10260,10260,10260,10260,0
|
|
20230822,122400,485703440,10260,10260,10260,10260,86
|
|
20230822,122300,484821080,10260,10280,10280,10260,1935
|
|
20230822,122200,464952780,10290,10280,10290,10280,41
|
|
20230822,122100,464531250,10290,10280,10290,10280,399
|
|
20230822,122000,460429430,10280,10280,10280,10280,0
|
|
20230822,121900,460429430,10280,10270,10280,10270,37
|
|
20230822,121800,460049420,10280,10280,10280,10280,0
|
|
20230822,121700,460049420,10280,10270,10280,10270,227
|
|
20230822,121600,457716310,10260,10260,10260,10260,1000
|
|
20230822,121500,447456310,10280,10280,10280,10280,149
|
|
20230822,121400,445924590,10270,10270,10270,10270,128
|
|
20230822,121300,444610030,10270,10270,10270,10270,0
|
|
20230822,121200,444610030,10270,10270,10270,10270,10
|
|
20230822,121100,444507330,10280,10280,10280,10280,0
|
|
20230822,121000,444507330,10280,10270,10280,10270,35
|
|
20230822,120900,444147870,10260,10260,10260,10260,0
|
|
20230822,120800,444147870,10260,10260,10260,10260,22
|
|
20230822,120700,443922150,10260,10260,10260,10260,1
|
|
20230822,120600,443911890,10250,10250,10250,10250,41
|
|
20230822,120500,443491640,10260,10260,10260,10260,441
|
|
20230822,120400,438966980,10260,10270,10270,10260,28
|
|
20230822,120300,438679620,10270,10270,10270,10270,5
|
|
20230822,120200,438628270,10270,10270,10270,10270,15
|
|
20230822,120100,438474220,10260,10270,10270,10260,52
|
|
20230822,120000,437940550,10270,10270,10270,10270,0
|
|
20230822,115900,437940550,10270,10270,10270,10270,9
|
|
20230822,115800,437848120,10270,10270,10270,10270,41
|
|
20230822,115700,437427050,10260,10260,10260,10260,0
|
|
20230822,115600,437427050,10260,10260,10260,10260,80
|
|
20230822,115500,436606250,10260,10260,10260,10260,1
|
|
20230822,115400,436595990,10260,10260,10260,10260,0
|
|
20230822,115300,436595990,10260,10260,10260,10260,11
|
|
20230822,115200,436483130,10260,10260,10260,10260,7
|
|
20230822,115100,436411310,10260,10260,10260,10260,41
|
|
20230822,115000,435990650,10260,10260,10260,10260,1
|
|
20230822,114900,435980390,10270,10270,10270,10270,13
|
|
20230822,114800,435846880,10280,10280,10280,10280,0
|
|
20230822,114700,435846880,10280,10260,10280,10260,45
|
|
20230822,114600,435385020,10260,10260,10270,10250,134
|
|
20230822,114500,434011060,10280,10280,10280,10280,0
|
|
20230822,114400,434011060,10280,10280,10280,10280,0
|
|
20230822,114300,434011060,10280,10280,10280,10280,1
|
|
20230822,114200,434000780,10250,10270,10280,10250,174
|
|
20230822,114100,432216150,10280,10280,10280,10280,0
|
|
20230822,114000,432216150,10280,10280,10280,10280,40
|
|
20230822,113900,431804950,10280,10260,10280,10260,70
|
|
20230822,113800,431086730,10270,10270,10270,10270,0
|
|
20230822,113700,431086730,10270,10270,10270,10270,1
|
|
20230822,113600,431076460,10230,10230,10230,10230,0
|
|
20230822,113500,431076460,10230,10230,10230,10230,0
|
|
20230822,113400,431076460,10230,10260,10260,10230,1083
|
|
20230822,113300,419987470,10270,10270,10270,10270,0
|
|
20230822,113200,419987470,10270,10270,10270,10270,0
|
|
20230822,113100,419987470,10270,10270,10270,10260,13
|
|
20230822,113000,419853980,10280,10280,10280,10230,1001
|
|
20230822,112900,409612370,10280,10290,10290,10230,933
|
|
20230822,112800,400047950,10290,10260,10290,10260,310
|
|
20230822,112700,396865130,10260,10270,10270,10260,215
|
|
20230822,112600,394658200,10280,10280,10280,10280,1
|
|
20230822,112500,394647920,10290,10290,10290,10290,0
|
|
20230822,112400,394647920,10290,10270,10290,10260,97
|
|
20230822,112300,393652020,10280,10280,10280,10280,1
|
|
20230822,112200,393641740,10290,10290,10290,10290,0
|
|
20230822,112100,393641740,10290,10290,10290,10290,1
|
|
20230822,112000,393631450,10280,10280,10280,10280,950
|
|
20230822,111900,383865450,10290,10250,10290,10250,167
|
|
20230822,111800,382153620,10250,10250,10250,10250,22
|
|
20230822,111700,381928120,10250,10250,10250,10250,1
|
|
20230822,111600,381917870,10280,10280,10280,10280,0
|
|
20230822,111500,381917870,10280,10280,10280,10280,108
|
|
20230822,111400,380807630,10270,10290,10290,10270,48
|
|
20230822,111300,380314460,10290,10280,10290,10280,7
|
|
20230822,111200,380242480,10280,10280,10280,10280,40
|
|
20230822,111100,379831280,10290,10290,10290,10290,1
|
|
20230822,111000,379820990,10270,10270,10270,10270,47
|
|
20230822,110900,379338300,10270,10280,10280,10270,69
|
|
20230822,110800,378629620,10290,10290,10290,10290,5
|
|
20230822,110700,378578170,10290,10290,10290,10290,0
|
|
20230822,110600,378578170,10290,10290,10290,10290,3
|
|
20230822,110500,378547300,10300,10270,10300,10240,587
|
|
20230822,110400,372535760,10280,10280,10280,10280,1
|
|
20230822,110300,372525480,10280,10280,10280,10280,10
|
|
20230822,110200,372422680,10310,10310,10310,10310,0
|
|
20230822,110100,372422680,10310,10310,10310,10310,0
|
|
20230822,110000,372422680,10310,10310,10310,10310,0
|
|
20230822,105900,372422680,10310,10310,10310,10310,1
|
|
20230822,105800,372412370,10210,10300,10300,10210,7000
|
|
20230822,105700,300886100,10340,10300,10340,10300,30
|
|
20230822,105600,300577020,10260,10260,10260,10250,481
|
|
20230822,105500,295643270,10270,10270,10270,10270,112
|
|
20230822,105400,294493030,10270,10270,10270,10270,4
|
|
20230822,105300,294451950,10280,10320,10330,10280,663
|
|
20230822,105200,287636020,10320,10300,10320,10300,103
|
|
20230822,105100,286575060,10280,10280,10280,10280,88
|
|
20230822,105000,285670420,10280,10280,10280,10280,27
|
|
20230822,104900,285392860,10280,10280,10280,10280,137
|
|
20230822,104800,283984500,10290,10270,10290,10270,64
|
|
20230822,104700,283327040,10290,10290,10290,10290,37
|
|
20230822,104600,282946310,10280,10280,10280,10280,86
|
|
20230822,104500,282062230,10290,10290,10290,10270,1089
|
|
20230822,104400,270865830,10290,10290,10290,10290,28
|
|
20230822,104300,270577710,10300,10300,10300,10300,58
|
|
20230822,104200,269980310,10300,10310,10310,10300,393
|
|
20230822,104100,265932130,10310,10310,10310,10310,0
|
|
20230822,104000,265932130,10310,10310,10310,10310,222
|
|
20230822,103900,263643310,10300,10290,10300,10290,790
|
|
20230822,103800,255513300,10290,10290,10290,10290,0
|
|
20230822,103700,255513300,10290,10290,10290,10290,0
|
|
20230822,103600,255513300,10290,10300,10310,10290,210
|
|
20230822,103500,253350530,10310,10310,10310,10310,58
|
|
20230822,103400,252752550,10310,10310,10310,10310,2
|
|
20230822,103300,252731930,10330,10330,10330,10330,1
|
|
20230822,103200,252721600,10310,10330,10330,10310,331
|
|
20230822,103100,249308790,10320,10330,10330,10320,45
|
|
20230822,103000,248844360,10330,10330,10330,10330,0
|
|
20230822,102900,248844360,10330,10330,10330,10320,209
|
|
20230822,102800,246687460,10350,10350,10350,10350,0
|
|
20230822,102700,246687460,10350,10350,10350,10350,0
|
|
20230822,102600,246687460,10350,10350,10350,10350,1
|
|
20230822,102500,246677110,10320,10350,10350,10320,3
|
|
20230822,102400,246646090,10320,10310,10320,10310,73
|
|
20230822,102300,245892760,10330,10330,10330,10330,0
|
|
20230822,102200,245892760,10330,10330,10330,10330,1
|
|
20230822,102100,245882430,10340,10340,10340,10340,0
|
|
20230822,102000,245882430,10340,10330,10340,10330,40
|
|
20230822,101900,245469190,10340,10340,10340,10340,0
|
|
20230822,101800,245469190,10340,10340,10340,10340,100
|
|
20230822,101700,244435190,10340,10340,10340,10340,0
|
|
20230822,101600,244435190,10340,10340,10340,10340,0
|
|
20230822,101500,244435190,10340,10300,10360,10300,32
|
|
20230822,101400,244105330,10300,10340,10350,10290,3655
|
|
20230822,101300,206428750,10360,10360,10360,10330,214
|
|
20230822,101200,204218060,10340,10340,10340,10340,354
|
|
20230822,101100,200557700,10340,10340,10340,10340,1
|
|
20230822,101000,200547360,10350,10350,10350,10350,6
|
|
20230822,100900,200485260,10350,10330,10350,10330,170
|
|
20230822,100800,198729140,10350,10350,10350,10350,2
|
|
20230822,100700,198708440,10330,10330,10330,10330,0
|
|
20230822,100600,198708440,10330,10330,10330,10330,52
|
|
20230822,100500,198171280,10380,10380,10380,10380,0
|
|
20230822,100400,198171280,10380,10380,10380,10380,0
|
|
20230822,100300,198171280,10380,10380,10380,10380,0
|
|
20230822,100200,198171280,10380,10380,10380,10380,0
|
|
20230822,100100,198171280,10380,10370,10380,10320,3565
|
|
20230822,100000,161308860,10380,10380,10380,10380,0
|
|
20230822,095900,161308860,10380,10380,10380,10380,0
|
|
20230822,095800,161308860,10380,10380,10380,10380,0
|
|
20230822,095700,161308860,10380,10380,10380,10380,0
|
|
20230822,095600,161308860,10380,10380,10380,10380,0
|
|
20230822,095500,161308860,10380,10370,10380,10370,2
|
|
20230822,095400,161288110,10330,10370,10380,10330,37
|
|
20230822,095300,160905210,10370,10370,10370,10370,10
|
|
20230822,095200,160801510,10370,10330,10370,10330,21
|
|
20230822,095100,160584540,10380,10350,10380,10330,2468
|
|
20230822,095000,135065410,10380,10370,10380,10350,1238
|
|
20230822,094900,122245060,10370,10370,10380,10370,147
|
|
20230822,094800,120720650,10370,10370,10370,10370,270
|
|
20230822,094700,117920750,10380,10380,10380,10380,202
|
|
20230822,094600,115823990,10390,10380,10390,10380,54
|
|
20230822,094500,115263460,10390,10390,10390,10390,0
|
|
20230822,094400,115263460,10390,10390,10390,10390,12
|
|
20230822,094300,115138780,10400,10400,10400,10400,6
|
|
20230822,094200,115076380,10380,10400,10400,10380,557
|
|
20230822,094100,109289910,10420,10400,10420,10400,15
|
|
20230822,094000,109133850,10410,10410,10410,10410,0
|
|
20230822,093900,109133850,10410,10400,10410,10400,51
|
|
20230822,093800,108603440,10400,10400,10400,10390,1201
|
|
20230822,093700,96120040,10400,10420,10420,10400,1651
|
|
20230822,093600,78949520,10400,10400,10400,10400,15
|
|
20230822,093500,78793520,10410,10410,10410,10410,0
|
|
20230822,093400,78793520,10410,10410,10410,10410,212
|
|
20230822,093300,76586600,10420,10450,10450,10420,49
|
|
20230822,093200,76075960,10420,10420,10420,10420,0
|
|
20230822,093100,76075960,10420,10420,10420,10420,4
|
|
20230822,093000,76034280,10450,10450,10450,10450,0
|
|
20230822,092900,76034280,10450,10450,10450,10450,5
|
|
20230822,092800,75982030,10480,10450,10480,10450,11
|
|
20230822,092700,75867050,10400,10400,10400,10400,0
|
|
20230822,092600,75867050,10400,10400,10400,10400,6
|
|
20230822,092500,75804650,10410,10490,10490,10410,55
|
|
20230822,092400,75231700,10410,10410,10410,10410,0
|
|
20230822,092300,75231700,10410,10440,10440,10410,407
|
|
20230822,092200,70992640,10430,10440,10440,10430,59
|
|
20230822,092100,70377210,10440,10450,10450,10440,776
|
|
20230822,092000,62274730,10450,10460,10460,10440,12
|
|
20230822,091900,62149240,10450,10460,10460,10450,209
|
|
20230822,091800,59963270,10530,10530,10530,10530,0
|
|
20230822,091700,59963270,10530,10530,10530,10530,15
|
|
20230822,091600,59805320,10530,10530,10530,10530,50
|
|
20230822,091500,59278820,10540,10480,10540,10480,11
|
|
20230822,091400,59163480,10440,10440,10440,10440,714
|
|
20230822,091300,51709320,10480,10520,10520,10480,1273
|
|
20230822,091200,38347480,10540,10540,10540,10540,0
|
|
20230822,091100,38347480,10540,10540,10540,10540,1
|
|
20230822,091000,38336940,10550,10550,10550,10550,0
|
|
20230822,090900,38336940,10550,10550,10550,10550,0
|
|
20230822,090800,38336940,10550,10580,10600,10550,1040
|
|
20230822,090700,27350840,10610,10610,10610,10610,0
|
|
20230822,090600,27350840,10610,10610,10610,10610,4
|
|
20230822,090500,27308400,10610,10570,10610,10570,315
|
|
20230822,090400,23969810,10570,10550,10570,10550,307
|
|
20230822,090300,20727950,10550,10550,10550,10550,60
|
|
20230822,090200,20094950,10550,10540,10550,10500,459
|
|
20230822,090100,15258400,10540,10540,10540,10540,45
|
|
20230822,090000,14784100,10490,10470,10600,10470,1407
|