694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,203100,232695720,3760,3760,3760,3760,1709
|
|
20230822,203000,232695720,3760,3760,3760,3760,0
|
|
20230822,202900,232695720,3760,3760,3760,3760,0
|
|
20230822,202800,232695720,3760,3760,3760,3760,0
|
|
20230822,202700,232695720,3760,3760,3760,3760,0
|
|
20230822,202600,232695720,3760,3760,3760,3760,0
|
|
20230822,202500,232695720,3760,3760,3760,3760,0
|
|
20230822,202400,232695720,3760,3760,3760,3760,0
|
|
20230822,202300,232695720,3760,3760,3760,3760,0
|
|
20230822,202200,232695720,3760,3760,3760,3760,0
|
|
20230822,202100,232695720,3760,3760,3760,3760,0
|
|
20230822,202000,232695720,3760,3760,3760,3760,0
|
|
20230822,201900,232695720,3760,3760,3760,3760,0
|
|
20230822,201800,232695720,3760,3760,3760,3760,0
|
|
20230822,201700,232695720,3760,3760,3760,3760,0
|
|
20230822,201600,232695720,3760,3760,3760,3760,0
|
|
20230822,201500,232695720,3760,3760,3760,3760,0
|
|
20230822,201400,232695720,3760,3760,3760,3760,0
|
|
20230822,201300,232695720,3760,3760,3760,3760,0
|
|
20230822,201200,232695720,3760,3760,3760,3760,0
|
|
20230822,201100,232695720,3760,3760,3760,3760,0
|
|
20230822,201000,232695720,3760,3760,3760,3760,0
|
|
20230822,200900,232695720,3760,3760,3760,3760,0
|
|
20230822,200800,232695720,3760,3760,3760,3760,0
|
|
20230822,200700,232695720,3760,3760,3760,3760,0
|
|
20230822,200600,232695720,3760,3760,3760,3760,0
|
|
20230822,200500,232695720,3760,3760,3760,3760,0
|
|
20230822,200400,232695720,3760,3760,3760,3760,0
|
|
20230822,200300,232695720,3760,3760,3760,3760,0
|
|
20230822,200200,232695720,3760,3760,3760,3760,0
|
|
20230822,200100,232695720,3760,3760,3760,3760,1709
|
|
20230822,200000,232695720,3760,3760,3760,3760,0
|
|
20230822,195900,232695720,3760,3760,3760,3760,0
|
|
20230822,195800,232695720,3760,3760,3760,3760,0
|
|
20230822,195700,232695720,3760,3760,3760,3760,0
|
|
20230822,195600,232695720,3760,3760,3760,3760,0
|
|
20230822,195500,232695720,3760,3760,3760,3760,0
|
|
20230822,195400,232695720,3760,3760,3760,3760,0
|
|
20230822,195300,232695720,3760,3760,3760,3760,0
|
|
20230822,195200,232695720,3760,3760,3760,3760,0
|
|
20230822,195100,232695720,3760,3760,3760,3760,0
|
|
20230822,195000,232695720,3760,3760,3760,3760,0
|
|
20230822,194900,232695720,3760,3760,3760,3760,0
|
|
20230822,194800,232695720,3760,3760,3760,3760,0
|
|
20230822,194700,232695720,3760,3760,3760,3760,0
|
|
20230822,194600,232695720,3760,3760,3760,3760,0
|
|
20230822,194500,232695720,3760,3760,3760,3760,0
|
|
20230822,194400,232695720,3760,3760,3760,3760,0
|
|
20230822,194300,232695720,3760,3760,3760,3760,0
|
|
20230822,194200,232695720,3760,3760,3760,3760,0
|
|
20230822,194100,232695720,3760,3760,3760,3760,0
|
|
20230822,194000,232695720,3760,3760,3760,3760,0
|
|
20230822,193900,232695720,3760,3760,3760,3760,0
|
|
20230822,193800,232695720,3760,3760,3760,3760,0
|
|
20230822,193700,232695720,3760,3760,3760,3760,0
|
|
20230822,193600,232695720,3760,3760,3760,3760,0
|
|
20230822,193500,232695720,3760,3760,3760,3760,0
|
|
20230822,193400,232695720,3760,3760,3760,3760,0
|
|
20230822,193300,232695720,3760,3760,3760,3760,0
|
|
20230822,193200,232695720,3760,3760,3760,3760,0
|
|
20230822,193100,232695720,3760,3760,3760,3760,1709
|
|
20230822,193000,232695720,3760,3760,3760,3760,0
|
|
20230822,192900,232695720,3760,3760,3760,3760,0
|
|
20230822,192800,232695720,3760,3760,3760,3760,0
|
|
20230822,192700,232695720,3760,3760,3760,3760,0
|
|
20230822,192600,232695720,3760,3760,3760,3760,0
|
|
20230822,192500,232695720,3760,3760,3760,3760,0
|
|
20230822,192400,232695720,3760,3760,3760,3760,0
|
|
20230822,192300,232695720,3760,3760,3760,3760,0
|
|
20230822,192200,232695720,3760,3760,3760,3760,0
|
|
20230822,192100,232695720,3760,3760,3760,3760,0
|
|
20230822,192000,232695720,3760,3760,3760,3760,0
|
|
20230822,191900,232695720,3760,3760,3760,3760,0
|
|
20230822,191800,232695720,3760,3760,3760,3760,0
|
|
20230822,191700,232695720,3760,3760,3760,3760,0
|
|
20230822,191600,232695720,3760,3760,3760,3760,0
|
|
20230822,191500,232695720,3760,3760,3760,3760,0
|
|
20230822,191400,232695720,3760,3760,3760,3760,0
|
|
20230822,191300,232695720,3760,3760,3760,3760,0
|
|
20230822,191200,232695720,3760,3760,3760,3760,0
|
|
20230822,191100,232695720,3760,3760,3760,3760,0
|
|
20230822,191000,232695720,3760,3760,3760,3760,0
|
|
20230822,190900,232695720,3760,3760,3760,3760,0
|
|
20230822,190800,232695720,3760,3760,3760,3760,0
|
|
20230822,190700,232695720,3760,3760,3760,3760,0
|
|
20230822,190600,232695720,3760,3760,3760,3760,0
|
|
20230822,190500,232695720,3760,3760,3760,3760,0
|
|
20230822,190400,232695720,3760,3760,3760,3760,0
|
|
20230822,190300,232695720,3760,3760,3760,3760,0
|
|
20230822,190200,232695720,3760,3760,3760,3760,0
|
|
20230822,190100,232695720,3760,3760,3760,3760,1709
|
|
20230822,190000,232695720,3760,3760,3760,3760,0
|
|
20230822,185900,232695720,3760,3760,3760,3760,0
|
|
20230822,185800,232695720,3760,3760,3760,3760,0
|
|
20230822,185700,232695720,3760,3760,3760,3760,0
|
|
20230822,185600,232695720,3760,3760,3760,3760,0
|
|
20230822,185500,232695720,3760,3760,3760,3760,0
|
|
20230822,185400,232695720,3760,3760,3760,3760,0
|
|
20230822,185300,232695720,3760,3760,3760,3760,0
|
|
20230822,185200,232695720,3760,3760,3760,3760,0
|
|
20230822,185100,232695720,3760,3760,3760,3760,0
|
|
20230822,185000,232695720,3760,3760,3760,3760,0
|
|
20230822,184900,232695720,3760,3760,3760,3760,0
|
|
20230822,184800,232695720,3760,3760,3760,3760,0
|
|
20230822,184700,232695720,3760,3760,3760,3760,0
|
|
20230822,184600,232695720,3760,3760,3760,3760,0
|
|
20230822,184500,232695720,3760,3760,3760,3760,0
|
|
20230822,184400,232695720,3760,3760,3760,3760,0
|
|
20230822,184300,232695720,3760,3760,3760,3760,0
|
|
20230822,184200,232695720,3760,3760,3760,3760,0
|
|
20230822,184100,232695720,3760,3760,3760,3760,0
|
|
20230822,184000,232695720,3760,3760,3760,3760,0
|
|
20230822,183900,232695720,3760,3760,3760,3760,0
|
|
20230822,183800,232695720,3760,3760,3760,3760,0
|
|
20230822,183700,232695720,3760,3760,3760,3760,0
|
|
20230822,183600,232695720,3760,3760,3760,3760,0
|
|
20230822,183500,232695720,3760,3760,3760,3760,0
|
|
20230822,183400,232695720,3760,3760,3760,3760,0
|
|
20230822,183300,232695720,3760,3760,3760,3760,0
|
|
20230822,183200,232695720,3760,3760,3760,3760,0
|
|
20230822,183100,232695720,3760,3760,3760,3760,1709
|
|
20230822,183000,232695720,3760,3760,3760,3760,0
|
|
20230822,182900,232695720,3760,3760,3760,3760,0
|
|
20230822,182800,232695720,3760,3760,3760,3760,0
|
|
20230822,182700,232695720,3760,3760,3760,3760,0
|
|
20230822,182600,232695720,3760,3760,3760,3760,0
|
|
20230822,182500,232695720,3760,3760,3760,3760,0
|
|
20230822,182400,232695720,3760,3760,3760,3760,0
|
|
20230822,182300,232695720,3760,3760,3760,3760,0
|
|
20230822,182200,232695720,3760,3760,3760,3760,0
|
|
20230822,182100,232695720,3760,3760,3760,3760,0
|
|
20230822,182000,232695720,3760,3760,3760,3760,0
|
|
20230822,181900,232695720,3760,3760,3760,3760,0
|
|
20230822,181800,232695720,3760,3760,3760,3760,0
|
|
20230822,181700,232695720,3760,3760,3760,3760,0
|
|
20230822,181600,232695720,3760,3760,3760,3760,0
|
|
20230822,181500,232695720,3760,3760,3760,3760,0
|
|
20230822,181400,232695720,3760,3760,3760,3760,0
|
|
20230822,181300,232695720,3760,3760,3760,3760,0
|
|
20230822,181200,232695720,3760,3760,3760,3760,0
|
|
20230822,181100,232695720,3760,3760,3760,3760,0
|
|
20230822,181000,232695720,3760,3760,3760,3760,0
|
|
20230822,180900,232695720,3760,3760,3760,3760,0
|
|
20230822,180800,232695720,3760,3760,3760,3760,0
|
|
20230822,180700,232695720,3760,3760,3760,3760,0
|
|
20230822,180600,232695720,3760,3760,3760,3760,0
|
|
20230822,180500,232695720,3760,3760,3760,3760,0
|
|
20230822,180400,232695720,3760,3760,3760,3760,0
|
|
20230822,180300,232695720,3760,3760,3760,3760,0
|
|
20230822,180200,232695720,3760,3760,3760,3760,0
|
|
20230822,180100,232695720,3760,3760,3760,3760,1709
|
|
20230822,180000,232695720,3760,3760,3760,3760,0
|
|
20230822,175900,232695720,3760,3760,3760,3760,0
|
|
20230822,175800,232695720,3760,3760,3760,3760,0
|
|
20230822,175700,232695720,3760,3760,3760,3760,0
|
|
20230822,175600,232695720,3760,3760,3760,3760,0
|
|
20230822,175500,232695720,3760,3760,3760,3760,0
|
|
20230822,175400,232695720,3760,3760,3760,3760,0
|
|
20230822,175300,232695720,3760,3760,3760,3760,0
|
|
20230822,175200,232695720,3760,3760,3760,3760,0
|
|
20230822,175100,232695720,3760,3760,3760,3760,0
|
|
20230822,175000,232695720,3760,3760,3760,3760,0
|
|
20230822,174900,232695720,3760,3760,3760,3760,0
|
|
20230822,174800,232695720,3760,3760,3760,3760,0
|
|
20230822,174700,232695720,3760,3760,3760,3760,0
|
|
20230822,174600,232695720,3760,3760,3760,3760,0
|
|
20230822,174500,232695720,3760,3760,3760,3760,0
|
|
20230822,174400,232695720,3760,3760,3760,3760,0
|
|
20230822,174300,232695720,3760,3760,3760,3760,0
|
|
20230822,174200,232695720,3760,3760,3760,3760,0
|
|
20230822,174100,232695720,3760,3760,3760,3760,0
|
|
20230822,174000,232695720,3760,3760,3760,3760,0
|
|
20230822,173900,232695720,3760,3760,3760,3760,0
|
|
20230822,173800,232695720,3760,3760,3760,3760,0
|
|
20230822,173700,232695720,3760,3760,3760,3760,0
|
|
20230822,173600,232695720,3760,3760,3760,3760,0
|
|
20230822,173500,232695720,3760,3760,3760,3760,0
|
|
20230822,173400,232695720,3760,3760,3760,3760,0
|
|
20230822,173300,232695720,3760,3760,3760,3760,0
|
|
20230822,173200,232695720,3760,3760,3760,3760,0
|
|
20230822,173100,232695720,3760,3760,3760,3760,1709
|
|
20230822,173000,232695720,3760,3760,3760,3760,0
|
|
20230822,172900,232695720,3760,3760,3760,3760,0
|
|
20230822,172800,232695720,3760,3760,3760,3760,0
|
|
20230822,172700,232695720,3760,3760,3760,3760,0
|
|
20230822,172600,232695720,3760,3760,3760,3760,0
|
|
20230822,172500,232695720,3760,3760,3760,3760,0
|
|
20230822,172400,232695720,3760,3760,3760,3760,0
|
|
20230822,172300,232695720,3760,3760,3760,3760,0
|
|
20230822,172200,232695720,3760,3760,3760,3760,0
|
|
20230822,172100,232695720,3760,3760,3760,3760,0
|
|
20230822,172000,232695720,3760,3760,3760,3760,0
|
|
20230822,171900,232695720,3760,3760,3760,3760,0
|
|
20230822,171800,232695720,3760,3760,3760,3760,0
|
|
20230822,171700,232695720,3760,3760,3760,3760,0
|
|
20230822,171600,232695720,3760,3760,3760,3760,0
|
|
20230822,171500,232695720,3760,3760,3760,3760,0
|
|
20230822,171400,232695720,3760,3760,3760,3760,0
|
|
20230822,171300,232695720,3760,3760,3760,3760,0
|
|
20230822,171200,232695720,3760,3760,3760,3760,0
|
|
20230822,171100,232695720,3760,3760,3760,3760,0
|
|
20230822,171000,232695720,3760,3760,3760,3760,0
|
|
20230822,170900,232695720,3760,3760,3760,3760,0
|
|
20230822,170800,232695720,3760,3760,3760,3760,0
|
|
20230822,170700,232695720,3760,3760,3760,3760,0
|
|
20230822,170600,232695720,3760,3760,3760,3760,0
|
|
20230822,170500,232695720,3760,3760,3760,3760,0
|
|
20230822,170400,232695720,3760,3760,3760,3760,0
|
|
20230822,170300,232695720,3760,3760,3760,3760,0
|
|
20230822,170200,232695720,3760,3760,3760,3760,0
|
|
20230822,170100,232695720,3760,3760,3760,3760,1709
|
|
20230822,170000,232695720,3760,3760,3760,3760,0
|
|
20230822,165900,232695720,3760,3760,3760,3760,0
|
|
20230822,165800,232695720,3760,3760,3760,3760,0
|
|
20230822,165700,232695720,3760,3760,3760,3760,0
|
|
20230822,165600,232695720,3760,3760,3760,3760,0
|
|
20230822,165500,232695720,3760,3760,3760,3760,0
|
|
20230822,165400,232695720,3760,3760,3760,3760,0
|
|
20230822,165300,232695720,3760,3760,3760,3760,0
|
|
20230822,165200,232695720,3760,3760,3760,3760,0
|
|
20230822,165100,232695720,3760,3760,3760,3760,0
|
|
20230822,165000,232695720,3760,3760,3760,3760,0
|
|
20230822,164900,232695720,3760,3760,3760,3760,0
|
|
20230822,164800,232695720,3760,3760,3760,3760,0
|
|
20230822,164700,232695720,3760,3760,3760,3760,0
|
|
20230822,164600,232695720,3760,3760,3760,3760,0
|
|
20230822,164500,232695720,3760,3760,3760,3760,0
|
|
20230822,164400,232695720,3760,3760,3760,3760,0
|
|
20230822,164300,232695720,3760,3760,3760,3760,0
|
|
20230822,164200,232695720,3760,3760,3760,3760,0
|
|
20230822,164100,232695720,3760,3760,3760,3760,0
|
|
20230822,164000,232695720,3760,3760,3760,3760,0
|
|
20230822,163900,232695720,3760,3760,3760,3760,0
|
|
20230822,163800,232695720,3760,3760,3760,3760,0
|
|
20230822,163700,232695720,3760,3760,3760,3760,0
|
|
20230822,163600,232695720,3760,3760,3760,3760,0
|
|
20230822,163500,232695720,3760,3760,3760,3760,0
|
|
20230822,163400,232695720,3760,3760,3760,3760,0
|
|
20230822,163300,232695720,3760,3760,3760,3760,0
|
|
20230822,163200,232695720,3760,3760,3760,3760,0
|
|
20230822,163100,232695720,3760,3760,3760,3760,1709
|
|
20230822,163000,232695720,3760,3760,3760,3760,0
|
|
20230822,162900,232695720,3760,3760,3760,3760,0
|
|
20230822,162800,232695720,3760,3760,3760,3760,0
|
|
20230822,162700,232695720,3760,3760,3760,3760,0
|
|
20230822,162600,232695720,3760,3760,3760,3760,0
|
|
20230822,162500,232695720,3760,3760,3760,3760,0
|
|
20230822,162400,232695720,3760,3760,3760,3760,0
|
|
20230822,162300,232695720,3760,3760,3760,3760,0
|
|
20230822,162200,232695720,3760,3760,3760,3760,0
|
|
20230822,162100,232695720,3760,3760,3760,3760,0
|
|
20230822,162000,232695720,3760,3760,3760,3760,0
|
|
20230822,161900,232695720,3760,3760,3760,3760,0
|
|
20230822,161800,232695720,3760,3760,3760,3760,0
|
|
20230822,161700,232695720,3760,3760,3760,3760,0
|
|
20230822,161600,232695720,3760,3760,3760,3760,0
|
|
20230822,161500,232695720,3760,3760,3760,3760,0
|
|
20230822,161400,232695720,3760,3760,3760,3760,0
|
|
20230822,161300,232695720,3760,3760,3760,3760,0
|
|
20230822,161200,232695720,3760,3760,3760,3760,0
|
|
20230822,161100,232695720,3760,3760,3760,3760,0
|
|
20230822,161000,232695720,3760,3760,3760,3760,0
|
|
20230822,160900,232695720,3760,3760,3760,3760,0
|
|
20230822,160800,232695720,3760,3760,3760,3760,0
|
|
20230822,160700,232695720,3760,3760,3760,3760,0
|
|
20230822,160600,232695720,3760,3760,3760,3760,0
|
|
20230822,160500,232695720,3760,3760,3760,3760,0
|
|
20230822,160400,232695720,3760,3760,3760,3760,0
|
|
20230822,160300,232695720,3760,3760,3760,3760,0
|
|
20230822,160200,232695720,3760,3760,3760,3760,0
|
|
20230822,160100,232695720,3760,3760,3760,3760,1709
|
|
20230822,160000,232695720,3760,3760,3760,3760,0
|
|
20230822,155900,232695720,3760,3760,3760,3760,0
|
|
20230822,155800,232695720,3760,3760,3760,3760,0
|
|
20230822,155700,232695720,3760,3760,3760,3760,0
|
|
20230822,155600,232695720,3760,3760,3760,3760,0
|
|
20230822,155500,232695720,3760,3760,3760,3760,0
|
|
20230822,155400,232695720,3760,3760,3760,3760,0
|
|
20230822,155300,232695720,3760,3760,3760,3760,0
|
|
20230822,155200,232695720,3760,3760,3760,3760,0
|
|
20230822,155100,232695720,3760,3760,3760,3760,0
|
|
20230822,155000,232695720,3760,3760,3760,3760,0
|
|
20230822,154900,232695720,3760,3760,3760,3760,0
|
|
20230822,154800,232695720,3760,3760,3760,3760,0
|
|
20230822,154700,232695720,3760,3760,3760,3760,0
|
|
20230822,154600,232695720,3760,3760,3760,3760,0
|
|
20230822,154500,232695720,3760,3760,3760,3760,0
|
|
20230822,154400,232695720,3760,3760,3760,3760,0
|
|
20230822,154300,232695720,3760,3760,3760,3760,0
|
|
20230822,154200,232695720,3760,3760,3760,3760,0
|
|
20230822,154100,232695720,3760,3760,3760,3760,0
|
|
20230822,154000,232695720,3760,3760,3760,3760,0
|
|
20230822,153900,232695720,3760,3760,3760,3760,0
|
|
20230822,153800,232695720,3760,3760,3760,3760,0
|
|
20230822,153700,232695720,3760,3760,3760,3760,0
|
|
20230822,153600,232695720,3760,3760,3760,3760,0
|
|
20230822,153500,232695720,3760,3760,3760,3760,0
|
|
20230822,153400,232695720,3760,3760,3760,3760,0
|
|
20230822,153300,232695720,3760,3760,3760,3760,0
|
|
20230822,153200,232695720,3760,3760,3760,3760,0
|
|
20230822,153100,232695720,3760,3760,3760,3760,1709
|
|
20230822,153000,232695720,3760,3760,3760,3760,1709
|
|
20230822,152900,226269880,3775,3775,3775,3775,0
|
|
20230822,152800,226269880,3775,3775,3775,3775,0
|
|
20230822,152700,226269880,3775,3775,3775,3775,0
|
|
20230822,152600,226269880,3775,3775,3775,3775,0
|
|
20230822,152500,226269880,3775,3775,3775,3775,0
|
|
20230822,152400,226269880,3775,3775,3775,3775,0
|
|
20230822,152300,226269880,3775,3775,3775,3775,0
|
|
20230822,152200,226269880,3775,3775,3775,3775,0
|
|
20230822,152100,226269880,3775,3775,3775,3775,0
|
|
20230822,152000,226269880,3775,3775,3775,3775,0
|
|
20230822,151900,226269880,3775,3775,3775,3775,1
|
|
20230822,151800,226266105,3765,3760,3770,3760,26
|
|
20230822,151700,226168240,3775,3775,3775,3775,50
|
|
20230822,151600,225979490,3780,3780,3780,3780,1
|
|
20230822,151500,225975710,3785,3785,3785,3785,0
|
|
20230822,151400,225975710,3785,3785,3785,3785,192
|
|
20230822,151300,225248990,3785,3775,3785,3775,300
|
|
20230822,151200,224114020,3780,3780,3780,3780,0
|
|
20230822,151100,224114020,3780,3760,3780,3760,21
|
|
20230822,151000,224035040,3760,3760,3780,3760,95
|
|
20230822,150900,223677820,3785,3785,3785,3785,1
|
|
20230822,150800,223674035,3785,3785,3785,3785,3
|
|
20230822,150700,223662680,3790,3790,3790,3790,8
|
|
20230822,150600,223632360,3795,3780,3795,3780,530
|
|
20230822,150500,221625035,3775,3775,3775,3775,6
|
|
20230822,150400,221602385,3780,3775,3780,3775,63
|
|
20230822,150300,221364320,3780,3780,3780,3780,0
|
|
20230822,150200,221364320,3780,3765,3780,3765,100
|
|
20230822,150100,220986985,3755,3755,3755,3755,1
|
|
20230822,150000,220983230,3755,3755,3755,3755,448
|
|
20230822,145900,219300990,3755,3755,3755,3755,12
|
|
20230822,145800,219255930,3770,3760,3770,3755,13
|
|
20230822,145700,219207045,3760,3760,3760,3760,0
|
|
20230822,145600,219207045,3760,3755,3760,3755,2
|
|
20230822,145500,219199530,3760,3760,3760,3760,0
|
|
20230822,145400,219199530,3760,3760,3760,3760,1
|
|
20230822,145300,219195770,3760,3760,3760,3760,1
|
|
20230822,145200,219192010,3755,3760,3760,3755,24
|
|
20230822,145100,219101870,3760,3765,3765,3760,1888
|
|
20230822,145000,212001730,3765,3770,3770,3765,44
|
|
20230822,144900,211835865,3770,3770,3770,3770,0
|
|
20230822,144800,211835865,3770,3770,3770,3770,0
|
|
20230822,144700,211835865,3770,3770,3770,3770,17
|
|
20230822,144600,211771775,3775,3775,3775,3775,0
|
|
20230822,144500,211771775,3775,3775,3775,3775,0
|
|
20230822,144400,211771775,3775,3775,3775,3775,0
|
|
20230822,144300,211771775,3775,3775,3775,3775,19
|
|
20230822,144200,211700050,3770,3770,3770,3770,10
|
|
20230822,144100,211662350,3765,3765,3765,3765,0
|
|
20230822,144000,211662350,3765,3765,3765,3765,0
|
|
20230822,143900,211662350,3765,3775,3775,3765,10
|
|
20230822,143800,211624615,3775,3775,3775,3775,12
|
|
20230822,143700,211579315,3780,3780,3780,3780,10
|
|
20230822,143600,211541515,3780,3780,3780,3780,10
|
|
20230822,143500,211503715,3780,3780,3780,3780,0
|
|
20230822,143400,211503715,3780,3780,3780,3780,9
|
|
20230822,143300,211469695,3765,3765,3765,3765,0
|
|
20230822,143200,211469695,3765,3765,3765,3765,0
|
|
20230822,143100,211469695,3765,3765,3765,3765,0
|
|
20230822,143000,211469695,3765,3765,3765,3765,0
|
|
20230822,142900,211469695,3765,3765,3765,3765,0
|
|
20230822,142800,211469695,3765,3765,3765,3765,0
|
|
20230822,142700,211469695,3765,3765,3765,3765,0
|
|
20230822,142600,211469695,3765,3765,3765,3765,0
|
|
20230822,142500,211469695,3765,3780,3780,3765,5
|
|
20230822,142400,211450810,3780,3780,3780,3780,359
|
|
20230822,142300,210093790,3785,3780,3785,3780,9
|
|
20230822,142200,210059765,3790,3780,3790,3780,216
|
|
20230822,142100,209243195,3780,3780,3780,3780,0
|
|
20230822,142000,209243195,3780,3780,3780,3780,0
|
|
20230822,141900,209243195,3780,3780,3780,3780,0
|
|
20230822,141800,209243195,3780,3780,3780,3780,1
|
|
20230822,141700,209239415,3790,3790,3790,3790,8
|
|
20230822,141600,209209095,3790,3790,3795,3790,49
|
|
20230822,141500,209023190,3790,3790,3795,3790,103
|
|
20230822,141400,208632345,3790,3795,3795,3790,102
|
|
20230822,141300,208245265,3790,3790,3790,3790,8
|
|
20230822,141200,208214945,3790,3790,3790,3790,0
|
|
20230822,141100,208214945,3790,3790,3790,3790,0
|
|
20230822,141000,208214945,3790,3790,3790,3790,0
|
|
20230822,140900,208214945,3790,3790,3790,3790,1
|
|
20230822,140800,208211155,3765,3765,3765,3765,0
|
|
20230822,140700,208211155,3765,3775,3790,3765,133
|
|
20230822,140600,207707215,3775,3775,3775,3775,0
|
|
20230822,140500,207707215,3775,3770,3775,3770,5
|
|
20230822,140400,207688345,3775,3775,3775,3775,37
|
|
20230822,140300,207548670,3765,3770,3770,3765,2
|
|
20230822,140200,207541135,3760,3760,3760,3760,0
|
|
20230822,140100,207541135,3760,3760,3760,3760,0
|
|
20230822,140000,207541135,3760,3760,3760,3760,0
|
|
20230822,135900,207541135,3760,3760,3770,3760,335
|
|
20230822,135800,206280355,3770,3770,3770,3770,0
|
|
20230822,135700,206280355,3770,3770,3770,3770,183
|
|
20230822,135600,205590445,3775,3775,3775,3775,0
|
|
20230822,135500,205590445,3775,3775,3775,3775,0
|
|
20230822,135400,205590445,3775,3775,3775,3775,1
|
|
20230822,135300,205586670,3770,3770,3770,3770,0
|
|
20230822,135200,205586670,3770,3770,3770,3770,1
|
|
20230822,135100,205582900,3770,3770,3770,3770,16
|
|
20230822,135000,205522580,3765,3765,3765,3765,30
|
|
20230822,134900,205409630,3765,3765,3765,3765,0
|
|
20230822,134800,205409630,3765,3765,3765,3765,187
|
|
20230822,134700,204705575,3765,3765,3765,3765,3
|
|
20230822,134600,204694280,3765,3765,3765,3765,0
|
|
20230822,134500,204694280,3765,3765,3765,3765,0
|
|
20230822,134400,204694280,3765,3765,3765,3765,0
|
|
20230822,134300,204694280,3765,3765,3765,3765,0
|
|
20230822,134200,204694280,3765,3765,3765,3765,0
|
|
20230822,134100,204694280,3765,3765,3765,3765,0
|
|
20230822,134000,204694280,3765,3765,3765,3765,400
|
|
20230822,133900,203188280,3765,3765,3765,3765,319
|
|
20230822,133800,201987245,3765,3765,3765,3765,18
|
|
20230822,133700,201919475,3775,3775,3775,3775,0
|
|
20230822,133600,201919475,3775,3775,3775,3775,0
|
|
20230822,133500,201919475,3775,3770,3775,3770,7
|
|
20230822,133400,201893065,3765,3775,3775,3765,84
|
|
20230822,133300,201575995,3775,3775,3775,3775,0
|
|
20230822,133200,201575995,3775,3775,3775,3775,1
|
|
20230822,133100,201572220,3760,3760,3760,3760,0
|
|
20230822,133000,201572220,3760,3760,3760,3760,0
|
|
20230822,132900,201572220,3760,3760,3760,3760,0
|
|
20230822,132800,201572220,3760,3760,3760,3760,0
|
|
20230822,132700,201572220,3760,3760,3760,3760,0
|
|
20230822,132600,201572220,3760,3760,3760,3760,0
|
|
20230822,132500,201572220,3760,3760,3760,3760,0
|
|
20230822,132400,201572220,3760,3760,3760,3760,5
|
|
20230822,132300,201553420,3760,3760,3760,3760,0
|
|
20230822,132200,201553420,3760,3760,3760,3760,300
|
|
20230822,132100,200425420,3770,3770,3770,3770,0
|
|
20230822,132000,200425420,3770,3770,3770,3770,0
|
|
20230822,131900,200425420,3770,3770,3770,3770,0
|
|
20230822,131800,200425420,3770,3770,3770,3770,934
|
|
20230822,131700,196904240,3770,3770,3770,3770,0
|
|
20230822,131600,196904240,3770,3780,3780,3770,31
|
|
20230822,131500,196787070,3790,3785,3790,3785,131
|
|
20230822,131400,196291085,3790,3790,3790,3790,0
|
|
20230822,131300,196291085,3790,3790,3790,3790,0
|
|
20230822,131200,196291085,3790,3790,3790,3790,1
|
|
20230822,131100,196287295,3770,3770,3770,3770,0
|
|
20230822,131000,196287295,3770,3775,3775,3770,34
|
|
20230822,130900,196158950,3775,3775,3775,3775,18
|
|
20230822,130800,196091000,3775,3775,3775,3775,0
|
|
20230822,130700,196091000,3775,3775,3775,3775,0
|
|
20230822,130600,196091000,3775,3780,3780,3775,1600
|
|
20230822,130500,190050595,3790,3790,3790,3790,0
|
|
20230822,130400,190050595,3790,3790,3790,3790,14
|
|
20230822,130300,189997535,3780,3780,3780,3780,0
|
|
20230822,130200,189997535,3780,3780,3780,3780,1
|
|
20230822,130100,189993755,3790,3790,3790,3790,401
|
|
20230822,130000,188473965,3790,3790,3790,3790,0
|
|
20230822,125900,188473965,3790,3790,3790,3790,0
|
|
20230822,125800,188473965,3790,3790,3790,3790,263
|
|
20230822,125700,187477195,3790,3790,3790,3790,0
|
|
20230822,125600,187477195,3790,3790,3790,3790,0
|
|
20230822,125500,187477195,3790,3790,3790,3790,0
|
|
20230822,125400,187477195,3790,3790,3790,3790,0
|
|
20230822,125300,187477195,3790,3790,3790,3790,0
|
|
20230822,125200,187477195,3790,3785,3790,3785,179
|
|
20230822,125100,186799180,3790,3790,3790,3790,5
|
|
20230822,125000,186780230,3790,3790,3790,3790,8
|
|
20230822,124900,186749910,3785,3775,3785,3775,529
|
|
20230822,124800,184750325,3775,3775,3775,3775,501
|
|
20230822,124700,182859050,3790,3790,3790,3790,0
|
|
20230822,124600,182859050,3790,3790,3790,3790,0
|
|
20230822,124500,182859050,3790,3790,3790,3790,0
|
|
20230822,124400,182859050,3790,3790,3790,3790,0
|
|
20230822,124300,182859050,3790,3790,3790,3790,200
|
|
20230822,124200,182101050,3805,3805,3805,3805,0
|
|
20230822,124100,182101050,3805,3805,3805,3805,0
|
|
20230822,124000,182101050,3805,3805,3805,3805,0
|
|
20230822,123900,182101050,3805,3805,3805,3805,0
|
|
20230822,123800,182101050,3805,3805,3805,3805,0
|
|
20230822,123700,182101050,3805,3805,3805,3805,0
|
|
20230822,123600,182101050,3805,3805,3805,3685,5694
|
|
20230822,123500,160832680,3810,3810,3810,3810,0
|
|
20230822,123400,160832680,3810,3810,3810,3810,1
|
|
20230822,123300,160828870,3810,3810,3810,3810,27
|
|
20230822,123200,160726000,3810,3810,3810,3810,0
|
|
20230822,123100,160726000,3810,3810,3810,3810,0
|
|
20230822,123000,160726000,3810,3810,3810,3810,4
|
|
20230822,122900,160710760,3810,3810,3810,3810,1
|
|
20230822,122800,160706950,3800,3800,3800,3800,100
|
|
20230822,122700,160326950,3800,3800,3800,3800,0
|
|
20230822,122600,160326950,3800,3800,3800,3800,0
|
|
20230822,122500,160326950,3800,3800,3800,3800,0
|
|
20230822,122400,160326950,3800,3800,3800,3800,14
|
|
20230822,122300,160273750,3810,3810,3810,3810,1
|
|
20230822,122200,160269940,3800,3800,3800,3800,7
|
|
20230822,122100,160243340,3800,3800,3800,3800,0
|
|
20230822,122000,160243340,3800,3800,3800,3800,0
|
|
20230822,121900,160243340,3800,3800,3800,3800,0
|
|
20230822,121800,160243340,3800,3800,3800,3800,1
|
|
20230822,121700,160239540,3805,3805,3805,3805,0
|
|
20230822,121600,160239540,3805,3805,3805,3805,0
|
|
20230822,121500,160239540,3805,3805,3805,3805,0
|
|
20230822,121400,160239540,3805,3805,3805,3805,0
|
|
20230822,121300,160239540,3805,3805,3805,3805,4
|
|
20230822,121200,160224320,3810,3810,3810,3810,0
|
|
20230822,121100,160224320,3810,3810,3810,3810,0
|
|
20230822,121000,160224320,3810,3790,3810,3785,52
|
|
20230822,120900,160027375,3800,3800,3800,3800,12
|
|
20230822,120800,159981775,3805,3805,3805,3805,0
|
|
20230822,120700,159981775,3805,3805,3805,3805,0
|
|
20230822,120600,159981775,3805,3805,3805,3805,0
|
|
20230822,120500,159981775,3805,3805,3805,3805,0
|
|
20230822,120400,159981775,3805,3805,3805,3805,0
|
|
20230822,120300,159981775,3805,3805,3805,3805,525
|
|
20230822,120200,157984150,3795,3795,3795,3795,35
|
|
20230822,120100,157851325,3795,3795,3795,3790,566
|
|
20230822,120000,155703975,3795,3795,3795,3795,0
|
|
20230822,115900,155703975,3795,3795,3795,3795,0
|
|
20230822,115800,155703975,3795,3795,3795,3795,6
|
|
20230822,115700,155681205,3810,3810,3810,3810,0
|
|
20230822,115600,155681205,3810,3810,3810,3810,0
|
|
20230822,115500,155681205,3810,3810,3810,3810,0
|
|
20230822,115400,155681205,3810,3810,3810,3810,0
|
|
20230822,115300,155681205,3810,3795,3810,3795,56
|
|
20230822,115200,155468580,3795,3795,3795,3795,0
|
|
20230822,115100,155468580,3795,3795,3795,3795,8
|
|
20230822,115000,155438220,3825,3800,3825,3800,58
|
|
20230822,114900,155216895,3795,3795,3795,3795,0
|
|
20230822,114800,155216895,3795,3795,3795,3795,0
|
|
20230822,114700,155216895,3795,3795,3795,3795,139
|
|
20230822,114600,154689390,3800,3800,3800,3800,1
|
|
20230822,114500,154685590,3800,3800,3800,3800,20
|
|
20230822,114400,154609590,3800,3800,3800,3800,0
|
|
20230822,114300,154609590,3800,3800,3800,3800,191
|
|
20230822,114200,153883790,3800,3800,3800,3800,250
|
|
20230822,114100,152933790,3800,3800,3800,3800,50
|
|
20230822,114000,152743790,3800,3800,3800,3800,16
|
|
20230822,113900,152682990,3800,3800,3800,3800,0
|
|
20230822,113800,152682990,3800,3800,3800,3800,1
|
|
20230822,113700,152679190,3820,3820,3820,3820,0
|
|
20230822,113600,152679190,3820,3820,3820,3820,0
|
|
20230822,113500,152679190,3820,3820,3820,3820,0
|
|
20230822,113400,152679190,3820,3800,3820,3795,136
|
|
20230822,113300,152161535,3820,3820,3820,3820,1
|
|
20230822,113200,152157715,3820,3800,3820,3800,17
|
|
20230822,113100,152093095,3800,3800,3800,3800,86
|
|
20230822,113000,151766295,3800,3800,3800,3800,0
|
|
20230822,112900,151766295,3800,3800,3800,3800,436
|
|
20230822,112800,150109495,3800,3810,3810,3800,100
|
|
20230822,112700,149729095,3800,3810,3810,3800,18
|
|
20230822,112600,149660545,3825,3825,3825,3825,0
|
|
20230822,112500,149660545,3825,3825,3825,3825,100
|
|
20230822,112400,149278045,3825,3825,3825,3825,0
|
|
20230822,112300,149278045,3825,3825,3825,3825,1
|
|
20230822,112200,149274220,3810,3810,3810,3810,0
|
|
20230822,112100,149274220,3810,3810,3810,3810,10
|
|
20230822,112000,149236120,3810,3810,3810,3810,0
|
|
20230822,111900,149236120,3810,3810,3810,3810,0
|
|
20230822,111800,149236120,3810,3810,3810,3810,2
|
|
20230822,111700,149228500,3825,3825,3825,3825,17
|
|
20230822,111600,149163475,3810,3810,3810,3810,0
|
|
20230822,111500,149163475,3810,3810,3810,3810,0
|
|
20230822,111400,149163475,3810,3830,3830,3810,111
|
|
20230822,111300,148738485,3800,3800,3800,3800,200
|
|
20230822,111200,147978485,3800,3800,3800,3800,0
|
|
20230822,111100,147978485,3800,3800,3800,3800,0
|
|
20230822,111000,147978485,3800,3815,3815,3800,632
|
|
20230822,110900,145572920,3820,3820,3820,3820,7
|
|
20230822,110800,145546180,3840,3840,3840,3840,500
|
|
20230822,110700,143626180,3835,3835,3835,3835,0
|
|
20230822,110600,143626180,3835,3835,3835,3835,100
|
|
20230822,110500,143242680,3835,3835,3835,3835,16
|
|
20230822,110400,143181320,3815,3815,3815,3815,0
|
|
20230822,110300,143181320,3815,3815,3815,3815,0
|
|
20230822,110200,143181320,3815,3815,3815,3815,0
|
|
20230822,110100,143181320,3815,3815,3820,3815,12
|
|
20230822,110000,143135535,3815,3815,3815,3815,21
|
|
20230822,105900,143055420,3815,3805,3815,3805,201
|
|
20230822,105800,142290605,3805,3805,3805,3805,0
|
|
20230822,105700,142290605,3805,3805,3805,3805,3
|
|
20230822,105600,142279190,3800,3800,3800,3800,1
|
|
20230822,105500,142275390,3800,3800,3800,3800,0
|
|
20230822,105400,142275390,3800,3805,3805,3800,4
|
|
20230822,105300,142260185,3800,3800,3800,3800,300
|
|
20230822,105200,141120185,3800,3800,3800,3800,0
|
|
20230822,105100,141120185,3800,3805,3805,3800,296
|
|
20230822,105000,139994530,3805,3805,3805,3805,0
|
|
20230822,104900,139994530,3805,3805,3805,3805,0
|
|
20230822,104800,139994530,3805,3810,3810,3805,371
|
|
20230822,104700,138581270,3815,3815,3815,3815,0
|
|
20230822,104600,138581270,3815,3840,3840,3815,12
|
|
20230822,104500,138535240,3840,3840,3840,3840,1
|
|
20230822,104400,138531400,3810,3810,3810,3810,0
|
|
20230822,104300,138531400,3810,3825,3825,3810,82
|
|
20230822,104200,138218545,3850,3845,3850,3845,990
|
|
20230822,104100,134408555,3850,3850,3850,3850,0
|
|
20230822,104000,134408555,3850,3850,3850,3850,0
|
|
20230822,103900,134408555,3850,3845,3850,3845,80
|
|
20230822,103800,134100570,3850,3850,3850,3850,0
|
|
20230822,103700,134100570,3850,3850,3850,3850,5
|
|
20230822,103600,134081320,3850,3850,3850,3850,91
|
|
20230822,103500,133730970,3805,3805,3805,3805,0
|
|
20230822,103400,133730970,3805,3825,3850,3805,2799
|
|
20230822,103300,122982445,3810,3810,3815,3810,2097
|
|
20230822,103200,114991715,3810,3800,3810,3800,1223
|
|
20230822,103100,110340620,3800,3800,3800,3800,45
|
|
20230822,103000,110169620,3785,3785,3785,3785,0
|
|
20230822,102900,110169620,3785,3800,3800,3785,101
|
|
20230822,102800,109787320,3780,3780,3780,3780,2
|
|
20230822,102700,109779760,3780,3800,3800,3780,721
|
|
20230822,102600,107043940,3805,3805,3805,3805,0
|
|
20230822,102500,107043940,3805,3800,3805,3800,112
|
|
20230822,102400,106618335,3800,3800,3800,3800,0
|
|
20230822,102300,106618335,3800,3800,3800,3800,0
|
|
20230822,102200,106618335,3800,3800,3800,3800,5
|
|
20230822,102100,106599335,3775,3775,3775,3775,0
|
|
20230822,102000,106599335,3775,3780,3780,3775,268
|
|
20230822,101900,105587135,3805,3785,3810,3785,883
|
|
20230822,101800,102232470,3780,3780,3785,3780,155
|
|
20230822,101700,101646545,3775,3770,3780,3770,308
|
|
20230822,101600,100482565,3765,3765,3765,3765,0
|
|
20230822,101500,100482565,3765,3765,3765,3765,0
|
|
20230822,101400,100482565,3765,3760,3765,3760,260
|
|
20230822,101300,99504960,3760,3760,3760,3760,0
|
|
20230822,101200,99504960,3760,3760,3760,3760,0
|
|
20230822,101100,99504960,3760,3760,3760,3760,4
|
|
20230822,101000,99489920,3750,3750,3750,3750,396
|
|
20230822,100900,98004920,3750,3750,3750,3750,1
|
|
20230822,100800,98001170,3750,3750,3750,3750,101
|
|
20230822,100700,97622420,3765,3765,3765,3765,15
|
|
20230822,100600,97565945,3765,3765,3765,3765,0
|
|
20230822,100500,97565945,3765,3765,3765,3765,1
|
|
20230822,100400,97562180,3755,3755,3755,3755,0
|
|
20230822,100300,97562180,3755,3755,3755,3755,1005
|
|
20230822,100200,93788405,3770,3765,3770,3765,200
|
|
20230822,100100,93034505,3775,3775,3775,3775,1
|
|
20230822,100000,93030730,3760,3760,3760,3760,0
|
|
20230822,095900,93030730,3760,3755,3760,3755,575
|
|
20230822,095800,90871470,3760,3760,3760,3760,26
|
|
20230822,095700,90773710,3760,3760,3760,3755,240
|
|
20230822,095600,89872310,3760,3760,3760,3760,0
|
|
20230822,095500,89872310,3760,3760,3760,3760,91
|
|
20230822,095400,89530150,3785,3785,3785,3785,0
|
|
20230822,095300,89530150,3785,3785,3785,3785,104
|
|
20230822,095200,89136510,3780,3785,3785,3780,33
|
|
20230822,095100,89011760,3780,3785,3785,3780,280
|
|
20230822,095000,87952120,3785,3790,3790,3785,562
|
|
20230822,094900,85822605,3795,3820,3825,3795,827
|
|
20230822,094800,82671220,3825,3830,3830,3825,7
|
|
20230822,094700,82644440,3790,3760,3790,3760,1599
|
|
20230822,094600,76612220,3755,3745,3755,3745,191
|
|
20230822,094500,75896015,3750,3750,3750,3750,0
|
|
20230822,094400,75896015,3750,3750,3750,3750,0
|
|
20230822,094300,75896015,3750,3750,3750,3750,0
|
|
20230822,094200,75896015,3750,3755,3755,3750,211
|
|
20230822,094100,75103765,3750,3735,3750,3735,523
|
|
20230822,094000,73147025,3745,3745,3745,3745,0
|
|
20230822,093900,73147025,3745,3745,3745,3745,0
|
|
20230822,093800,73147025,3745,3720,3745,3720,1337
|
|
20230822,093700,68154675,3695,3715,3720,3695,78
|
|
20230822,093600,67864955,3715,3685,3715,3685,6
|
|
20230822,093500,67842695,3680,3730,3730,3680,1558
|
|
20230822,093400,62106725,3730,3730,3730,3730,0
|
|
20230822,093300,62106725,3730,3730,3730,3730,1
|
|
20230822,093200,62102995,3725,3725,3730,3685,1117
|
|
20230822,093100,57969715,3730,3730,3730,3730,1
|
|
20230822,093000,57965985,3730,3725,3730,3700,482
|
|
20230822,092900,56180485,3660,3725,3725,3660,1776
|
|
20230822,092800,49639200,3735,3735,3735,3735,195
|
|
20230822,092700,48910875,3745,3750,3750,3745,2
|
|
20230822,092600,48903380,3735,3735,3735,3735,0
|
|
20230822,092500,48903380,3735,3715,3735,3710,346
|
|
20230822,092400,47611270,3735,3735,3735,3735,5
|
|
20230822,092300,47592595,3725,3735,3735,3725,215
|
|
20230822,092200,46791540,3735,3725,3735,3720,1583
|
|
20230822,092100,40896190,3725,3735,3735,3725,639
|
|
20230822,092000,38513185,3740,3740,3740,3740,0
|
|
20230822,091900,38513185,3740,3740,3740,3740,402
|
|
20230822,091800,37009705,3745,3745,3745,3745,1
|
|
20230822,091700,37005960,3720,3720,3720,3720,0
|
|
20230822,091600,37005960,3720,3720,3720,3720,500
|
|
20230822,091500,35145960,3745,3745,3745,3745,1
|
|
20230822,091400,35142215,3745,3750,3750,3720,3347
|
|
20230822,091300,22679375,3750,3760,3760,3750,2
|
|
20230822,091200,22671865,3760,3765,3770,3760,16
|
|
20230822,091100,22611565,3765,3765,3770,3765,55
|
|
20230822,091000,22404240,3770,3750,3780,3750,82
|
|
20230822,090900,22095900,3780,3780,3780,3780,21
|
|
20230822,090800,22016520,3785,3785,3785,3785,0
|
|
20230822,090700,22016520,3785,3785,3785,3785,1
|
|
20230822,090600,22012735,3785,3785,3785,3785,18
|
|
20230822,090500,21944605,3775,3775,3775,3775,500
|
|
20230822,090400,20057105,3775,3770,3775,3770,183
|
|
20230822,090300,19366735,3765,3845,3845,3720,4549
|
|
20230822,090200,2269450,3850,3850,3850,3850,0
|
|
20230822,090100,2269450,3850,3850,3850,3850,0
|
|
20230822,090000,2269450,3850,3840,3850,3840,591
|