702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,203900,247513430,4355,4355,4355,4355,704
|
|
20230822,203800,247513430,4355,4355,4355,4355,0
|
|
20230822,203700,247513430,4355,4355,4355,4355,0
|
|
20230822,203600,247513430,4355,4355,4355,4355,0
|
|
20230822,203500,247513430,4355,4355,4355,4355,0
|
|
20230822,203400,247513430,4355,4355,4355,4355,0
|
|
20230822,203300,247513430,4355,4355,4355,4355,0
|
|
20230822,203200,247513430,4355,4355,4355,4355,0
|
|
20230822,203100,247513430,4355,4355,4355,4355,0
|
|
20230822,203000,247513430,4355,4355,4355,4355,0
|
|
20230822,202900,247513430,4355,4355,4355,4355,0
|
|
20230822,202800,247513430,4355,4355,4355,4355,0
|
|
20230822,202700,247513430,4355,4355,4355,4355,0
|
|
20230822,202600,247513430,4355,4355,4355,4355,0
|
|
20230822,202500,247513430,4355,4355,4355,4355,0
|
|
20230822,202400,247513430,4355,4355,4355,4355,0
|
|
20230822,202300,247513430,4355,4355,4355,4355,0
|
|
20230822,202200,247513430,4355,4355,4355,4355,0
|
|
20230822,202100,247513430,4355,4355,4355,4355,0
|
|
20230822,202000,247513430,4355,4355,4355,4355,0
|
|
20230822,201900,247513430,4355,4355,4355,4355,0
|
|
20230822,201800,247513430,4355,4355,4355,4355,0
|
|
20230822,201700,247513430,4355,4355,4355,4355,0
|
|
20230822,201600,247513430,4355,4355,4355,4355,0
|
|
20230822,201500,247513430,4355,4355,4355,4355,0
|
|
20230822,201400,247513430,4355,4355,4355,4355,0
|
|
20230822,201300,247513430,4355,4355,4355,4355,0
|
|
20230822,201200,247513430,4355,4355,4355,4355,0
|
|
20230822,201100,247513430,4355,4355,4355,4355,0
|
|
20230822,201000,247513430,4355,4355,4355,4355,0
|
|
20230822,200900,247513430,4355,4355,4355,4355,704
|
|
20230822,200800,247513430,4355,4355,4355,4355,0
|
|
20230822,200700,247513430,4355,4355,4355,4355,0
|
|
20230822,200600,247513430,4355,4355,4355,4355,0
|
|
20230822,200500,247513430,4355,4355,4355,4355,0
|
|
20230822,200400,247513430,4355,4355,4355,4355,0
|
|
20230822,200300,247513430,4355,4355,4355,4355,0
|
|
20230822,200200,247513430,4355,4355,4355,4355,0
|
|
20230822,200100,247513430,4355,4355,4355,4355,0
|
|
20230822,200000,247513430,4355,4355,4355,4355,0
|
|
20230822,195900,247513430,4355,4355,4355,4355,0
|
|
20230822,195800,247513430,4355,4355,4355,4355,0
|
|
20230822,195700,247513430,4355,4355,4355,4355,0
|
|
20230822,195600,247513430,4355,4355,4355,4355,0
|
|
20230822,195500,247513430,4355,4355,4355,4355,0
|
|
20230822,195400,247513430,4355,4355,4355,4355,0
|
|
20230822,195300,247513430,4355,4355,4355,4355,0
|
|
20230822,195200,247513430,4355,4355,4355,4355,0
|
|
20230822,195100,247513430,4355,4355,4355,4355,0
|
|
20230822,195000,247513430,4355,4355,4355,4355,0
|
|
20230822,194900,247513430,4355,4355,4355,4355,0
|
|
20230822,194800,247513430,4355,4355,4355,4355,0
|
|
20230822,194700,247513430,4355,4355,4355,4355,0
|
|
20230822,194600,247513430,4355,4355,4355,4355,0
|
|
20230822,194500,247513430,4355,4355,4355,4355,0
|
|
20230822,194400,247513430,4355,4355,4355,4355,0
|
|
20230822,194300,247513430,4355,4355,4355,4355,0
|
|
20230822,194200,247513430,4355,4355,4355,4355,0
|
|
20230822,194100,247513430,4355,4355,4355,4355,0
|
|
20230822,194000,247513430,4355,4355,4355,4355,0
|
|
20230822,193900,247513430,4355,4355,4355,4355,704
|
|
20230822,193800,247513430,4355,4355,4355,4355,0
|
|
20230822,193700,247513430,4355,4355,4355,4355,0
|
|
20230822,193600,247513430,4355,4355,4355,4355,0
|
|
20230822,193500,247513430,4355,4355,4355,4355,0
|
|
20230822,193400,247513430,4355,4355,4355,4355,0
|
|
20230822,193300,247513430,4355,4355,4355,4355,0
|
|
20230822,193200,247513430,4355,4355,4355,4355,0
|
|
20230822,193100,247513430,4355,4355,4355,4355,0
|
|
20230822,193000,247513430,4355,4355,4355,4355,0
|
|
20230822,192900,247513430,4355,4355,4355,4355,0
|
|
20230822,192800,247513430,4355,4355,4355,4355,0
|
|
20230822,192700,247513430,4355,4355,4355,4355,0
|
|
20230822,192600,247513430,4355,4355,4355,4355,0
|
|
20230822,192500,247513430,4355,4355,4355,4355,0
|
|
20230822,192400,247513430,4355,4355,4355,4355,0
|
|
20230822,192300,247513430,4355,4355,4355,4355,0
|
|
20230822,192200,247513430,4355,4355,4355,4355,0
|
|
20230822,192100,247513430,4355,4355,4355,4355,0
|
|
20230822,192000,247513430,4355,4355,4355,4355,0
|
|
20230822,191900,247513430,4355,4355,4355,4355,0
|
|
20230822,191800,247513430,4355,4355,4355,4355,0
|
|
20230822,191700,247513430,4355,4355,4355,4355,0
|
|
20230822,191600,247513430,4355,4355,4355,4355,0
|
|
20230822,191500,247513430,4355,4355,4355,4355,0
|
|
20230822,191400,247513430,4355,4355,4355,4355,0
|
|
20230822,191300,247513430,4355,4355,4355,4355,0
|
|
20230822,191200,247513430,4355,4355,4355,4355,0
|
|
20230822,191100,247513430,4355,4355,4355,4355,0
|
|
20230822,191000,247513430,4355,4355,4355,4355,0
|
|
20230822,190900,247513430,4355,4355,4355,4355,704
|
|
20230822,190800,247513430,4355,4355,4355,4355,0
|
|
20230822,190700,247513430,4355,4355,4355,4355,0
|
|
20230822,190600,247513430,4355,4355,4355,4355,0
|
|
20230822,190500,247513430,4355,4355,4355,4355,0
|
|
20230822,190400,247513430,4355,4355,4355,4355,0
|
|
20230822,190300,247513430,4355,4355,4355,4355,0
|
|
20230822,190200,247513430,4355,4355,4355,4355,0
|
|
20230822,190100,247513430,4355,4355,4355,4355,0
|
|
20230822,190000,247513430,4355,4355,4355,4355,0
|
|
20230822,185900,247513430,4355,4355,4355,4355,0
|
|
20230822,185800,247513430,4355,4355,4355,4355,0
|
|
20230822,185700,247513430,4355,4355,4355,4355,0
|
|
20230822,185600,247513430,4355,4355,4355,4355,0
|
|
20230822,185500,247513430,4355,4355,4355,4355,0
|
|
20230822,185400,247513430,4355,4355,4355,4355,0
|
|
20230822,185300,247513430,4355,4355,4355,4355,0
|
|
20230822,185200,247513430,4355,4355,4355,4355,0
|
|
20230822,185100,247513430,4355,4355,4355,4355,0
|
|
20230822,185000,247513430,4355,4355,4355,4355,0
|
|
20230822,184900,247513430,4355,4355,4355,4355,0
|
|
20230822,184800,247513430,4355,4355,4355,4355,0
|
|
20230822,184700,247513430,4355,4355,4355,4355,0
|
|
20230822,184600,247513430,4355,4355,4355,4355,0
|
|
20230822,184500,247513430,4355,4355,4355,4355,0
|
|
20230822,184400,247513430,4355,4355,4355,4355,0
|
|
20230822,184300,247513430,4355,4355,4355,4355,0
|
|
20230822,184200,247513430,4355,4355,4355,4355,0
|
|
20230822,184100,247513430,4355,4355,4355,4355,0
|
|
20230822,184000,247513430,4355,4355,4355,4355,0
|
|
20230822,183900,247513430,4355,4355,4355,4355,704
|
|
20230822,183800,247513430,4355,4355,4355,4355,0
|
|
20230822,183700,247513430,4355,4355,4355,4355,0
|
|
20230822,183600,247513430,4355,4355,4355,4355,0
|
|
20230822,183500,247513430,4355,4355,4355,4355,0
|
|
20230822,183400,247513430,4355,4355,4355,4355,0
|
|
20230822,183300,247513430,4355,4355,4355,4355,0
|
|
20230822,183200,247513430,4355,4355,4355,4355,0
|
|
20230822,183100,247513430,4355,4355,4355,4355,0
|
|
20230822,183000,247513430,4355,4355,4355,4355,0
|
|
20230822,182900,247513430,4355,4355,4355,4355,0
|
|
20230822,182800,247513430,4355,4355,4355,4355,0
|
|
20230822,182700,247513430,4355,4355,4355,4355,0
|
|
20230822,182600,247513430,4355,4355,4355,4355,0
|
|
20230822,182500,247513430,4355,4355,4355,4355,0
|
|
20230822,182400,247513430,4355,4355,4355,4355,0
|
|
20230822,182300,247513430,4355,4355,4355,4355,0
|
|
20230822,182200,247513430,4355,4355,4355,4355,0
|
|
20230822,182100,247513430,4355,4355,4355,4355,0
|
|
20230822,182000,247513430,4355,4355,4355,4355,0
|
|
20230822,181900,247513430,4355,4355,4355,4355,0
|
|
20230822,181800,247513430,4355,4355,4355,4355,0
|
|
20230822,181700,247513430,4355,4355,4355,4355,0
|
|
20230822,181600,247513430,4355,4355,4355,4355,0
|
|
20230822,181500,247513430,4355,4355,4355,4355,0
|
|
20230822,181400,247513430,4355,4355,4355,4355,0
|
|
20230822,181300,247513430,4355,4355,4355,4355,0
|
|
20230822,181200,247513430,4355,4355,4355,4355,0
|
|
20230822,181100,247513430,4355,4355,4355,4355,0
|
|
20230822,181000,247513430,4355,4355,4355,4355,0
|
|
20230822,180900,247513430,4355,4355,4355,4355,704
|
|
20230822,180800,247513430,4355,4355,4355,4355,0
|
|
20230822,180700,247513430,4355,4355,4355,4355,0
|
|
20230822,180600,247513430,4355,4355,4355,4355,0
|
|
20230822,180500,247513430,4355,4355,4355,4355,0
|
|
20230822,180400,247513430,4355,4355,4355,4355,0
|
|
20230822,180300,247513430,4355,4355,4355,4355,0
|
|
20230822,180200,247513430,4355,4355,4355,4355,0
|
|
20230822,180100,247513430,4355,4355,4355,4355,0
|
|
20230822,180000,247513430,4355,4355,4355,4355,0
|
|
20230822,175900,247513430,4355,4355,4355,4355,0
|
|
20230822,175800,247513430,4355,4355,4355,4355,0
|
|
20230822,175700,247513430,4355,4355,4355,4355,0
|
|
20230822,175600,247513430,4355,4355,4355,4355,0
|
|
20230822,175500,247513430,4355,4355,4355,4355,0
|
|
20230822,175400,247513430,4355,4355,4355,4355,0
|
|
20230822,175300,247513430,4355,4355,4355,4355,0
|
|
20230822,175200,247513430,4355,4355,4355,4355,0
|
|
20230822,175100,247513430,4355,4355,4355,4355,0
|
|
20230822,175000,247513430,4355,4355,4355,4355,0
|
|
20230822,174900,247513430,4355,4355,4355,4355,0
|
|
20230822,174800,247513430,4355,4355,4355,4355,0
|
|
20230822,174700,247513430,4355,4355,4355,4355,0
|
|
20230822,174600,247513430,4355,4355,4355,4355,0
|
|
20230822,174500,247513430,4355,4355,4355,4355,0
|
|
20230822,174400,247513430,4355,4355,4355,4355,0
|
|
20230822,174300,247513430,4355,4355,4355,4355,0
|
|
20230822,174200,247513430,4355,4355,4355,4355,0
|
|
20230822,174100,247513430,4355,4355,4355,4355,0
|
|
20230822,174000,247513430,4355,4355,4355,4355,0
|
|
20230822,173900,247513430,4355,4355,4355,4355,704
|
|
20230822,173800,247513430,4355,4355,4355,4355,0
|
|
20230822,173700,247513430,4355,4355,4355,4355,0
|
|
20230822,173600,247513430,4355,4355,4355,4355,0
|
|
20230822,173500,247513430,4355,4355,4355,4355,0
|
|
20230822,173400,247513430,4355,4355,4355,4355,0
|
|
20230822,173300,247513430,4355,4355,4355,4355,0
|
|
20230822,173200,247513430,4355,4355,4355,4355,0
|
|
20230822,173100,247513430,4355,4355,4355,4355,0
|
|
20230822,173000,247513430,4355,4355,4355,4355,0
|
|
20230822,172900,247513430,4355,4355,4355,4355,0
|
|
20230822,172800,247513430,4355,4355,4355,4355,0
|
|
20230822,172700,247513430,4355,4355,4355,4355,0
|
|
20230822,172600,247513430,4355,4355,4355,4355,0
|
|
20230822,172500,247513430,4355,4355,4355,4355,0
|
|
20230822,172400,247513430,4355,4355,4355,4355,0
|
|
20230822,172300,247513430,4355,4355,4355,4355,0
|
|
20230822,172200,247513430,4355,4355,4355,4355,0
|
|
20230822,172100,247513430,4355,4355,4355,4355,0
|
|
20230822,172000,247513430,4355,4355,4355,4355,0
|
|
20230822,171900,247513430,4355,4355,4355,4355,0
|
|
20230822,171800,247513430,4355,4355,4355,4355,0
|
|
20230822,171700,247513430,4355,4355,4355,4355,0
|
|
20230822,171600,247513430,4355,4355,4355,4355,0
|
|
20230822,171500,247513430,4355,4355,4355,4355,0
|
|
20230822,171400,247513430,4355,4355,4355,4355,0
|
|
20230822,171300,247513430,4355,4355,4355,4355,0
|
|
20230822,171200,247513430,4355,4355,4355,4355,0
|
|
20230822,171100,247513430,4355,4355,4355,4355,0
|
|
20230822,171000,247513430,4355,4355,4355,4355,0
|
|
20230822,170900,247513430,4355,4355,4355,4355,704
|
|
20230822,170800,247513430,4355,4355,4355,4355,0
|
|
20230822,170700,247513430,4355,4355,4355,4355,0
|
|
20230822,170600,247513430,4355,4355,4355,4355,0
|
|
20230822,170500,247513430,4355,4355,4355,4355,0
|
|
20230822,170400,247513430,4355,4355,4355,4355,0
|
|
20230822,170300,247513430,4355,4355,4355,4355,0
|
|
20230822,170200,247513430,4355,4355,4355,4355,0
|
|
20230822,170100,247513430,4355,4355,4355,4355,0
|
|
20230822,170000,247513430,4355,4355,4355,4355,0
|
|
20230822,165900,247513430,4355,4355,4355,4355,0
|
|
20230822,165800,247513430,4355,4355,4355,4355,0
|
|
20230822,165700,247513430,4355,4355,4355,4355,0
|
|
20230822,165600,247513430,4355,4355,4355,4355,0
|
|
20230822,165500,247513430,4355,4355,4355,4355,0
|
|
20230822,165400,247513430,4355,4355,4355,4355,0
|
|
20230822,165300,247513430,4355,4355,4355,4355,0
|
|
20230822,165200,247513430,4355,4355,4355,4355,0
|
|
20230822,165100,247513430,4355,4355,4355,4355,0
|
|
20230822,165000,247513430,4355,4355,4355,4355,0
|
|
20230822,164900,247513430,4355,4355,4355,4355,0
|
|
20230822,164800,247513430,4355,4355,4355,4355,0
|
|
20230822,164700,247513430,4355,4355,4355,4355,0
|
|
20230822,164600,247513430,4355,4355,4355,4355,0
|
|
20230822,164500,247513430,4355,4355,4355,4355,0
|
|
20230822,164400,247513430,4355,4355,4355,4355,0
|
|
20230822,164300,247513430,4355,4355,4355,4355,0
|
|
20230822,164200,247513430,4355,4355,4355,4355,0
|
|
20230822,164100,247513430,4355,4355,4355,4355,0
|
|
20230822,164000,247513430,4355,4355,4355,4355,0
|
|
20230822,163900,247513430,4355,4355,4355,4355,704
|
|
20230822,163800,247513430,4355,4355,4355,4355,0
|
|
20230822,163700,247513430,4355,4355,4355,4355,0
|
|
20230822,163600,247513430,4355,4355,4355,4355,0
|
|
20230822,163500,247513430,4355,4355,4355,4355,0
|
|
20230822,163400,247513430,4355,4355,4355,4355,0
|
|
20230822,163300,247513430,4355,4355,4355,4355,0
|
|
20230822,163200,247513430,4355,4355,4355,4355,0
|
|
20230822,163100,247513430,4355,4355,4355,4355,0
|
|
20230822,163000,247513430,4355,4355,4355,4355,0
|
|
20230822,162900,247513430,4355,4355,4355,4355,0
|
|
20230822,162800,247513430,4355,4355,4355,4355,0
|
|
20230822,162700,247513430,4355,4355,4355,4355,0
|
|
20230822,162600,247513430,4355,4355,4355,4355,0
|
|
20230822,162500,247513430,4355,4355,4355,4355,0
|
|
20230822,162400,247513430,4355,4355,4355,4355,0
|
|
20230822,162300,247513430,4355,4355,4355,4355,0
|
|
20230822,162200,247513430,4355,4355,4355,4355,0
|
|
20230822,162100,247513430,4355,4355,4355,4355,0
|
|
20230822,162000,247513430,4355,4355,4355,4355,0
|
|
20230822,161900,247513430,4355,4355,4355,4355,0
|
|
20230822,161800,247513430,4355,4355,4355,4355,0
|
|
20230822,161700,247513430,4355,4355,4355,4355,0
|
|
20230822,161600,247513430,4355,4355,4355,4355,0
|
|
20230822,161500,247513430,4355,4355,4355,4355,0
|
|
20230822,161400,247513430,4355,4355,4355,4355,0
|
|
20230822,161300,247513430,4355,4355,4355,4355,0
|
|
20230822,161200,247513430,4355,4355,4355,4355,0
|
|
20230822,161100,247513430,4355,4355,4355,4355,0
|
|
20230822,161000,247513430,4355,4355,4355,4355,0
|
|
20230822,160900,247513430,4355,4355,4355,4355,704
|
|
20230822,160800,247513430,4355,4355,4355,4355,0
|
|
20230822,160700,247513430,4355,4355,4355,4355,0
|
|
20230822,160600,247513430,4355,4355,4355,4355,0
|
|
20230822,160500,247513430,4355,4355,4355,4355,0
|
|
20230822,160400,247513430,4355,4355,4355,4355,0
|
|
20230822,160300,247513430,4355,4355,4355,4355,0
|
|
20230822,160200,247513430,4355,4355,4355,4355,0
|
|
20230822,160100,247513430,4355,4355,4355,4355,0
|
|
20230822,160000,247513430,4355,4355,4355,4355,0
|
|
20230822,155900,247513430,4355,4355,4355,4355,0
|
|
20230822,155800,247513430,4355,4355,4355,4355,0
|
|
20230822,155700,247513430,4355,4355,4355,4355,0
|
|
20230822,155600,247513430,4355,4355,4355,4355,0
|
|
20230822,155500,247513430,4355,4355,4355,4355,0
|
|
20230822,155400,247513430,4355,4355,4355,4355,0
|
|
20230822,155300,247513430,4355,4355,4355,4355,0
|
|
20230822,155200,247513430,4355,4355,4355,4355,0
|
|
20230822,155100,247513430,4355,4355,4355,4355,0
|
|
20230822,155000,247513430,4355,4355,4355,4355,0
|
|
20230822,154900,247513430,4355,4355,4355,4355,0
|
|
20230822,154800,247513430,4355,4355,4355,4355,0
|
|
20230822,154700,247513430,4355,4355,4355,4355,0
|
|
20230822,154600,247513430,4355,4355,4355,4355,0
|
|
20230822,154500,247513430,4355,4355,4355,4355,0
|
|
20230822,154400,247513430,4355,4355,4355,4355,0
|
|
20230822,154300,247513430,4355,4355,4355,4355,0
|
|
20230822,154200,247513430,4355,4355,4355,4355,0
|
|
20230822,154100,247513430,4355,4355,4355,4355,0
|
|
20230822,154000,247513430,4355,4355,4355,4355,0
|
|
20230822,153900,247513430,4355,4355,4355,4355,704
|
|
20230822,153800,247513430,4355,4355,4355,4355,0
|
|
20230822,153700,247513430,4355,4355,4355,4355,0
|
|
20230822,153600,247513430,4355,4355,4355,4355,0
|
|
20230822,153500,247513430,4355,4355,4355,4355,0
|
|
20230822,153400,247513430,4355,4355,4355,4355,0
|
|
20230822,153300,247513430,4355,4355,4355,4355,0
|
|
20230822,153200,247513430,4355,4355,4355,4355,0
|
|
20230822,153100,247513430,4355,4355,4355,4355,0
|
|
20230822,153000,247513430,4355,4355,4355,4355,704
|
|
20230822,152900,244447510,4390,4390,4390,4390,0
|
|
20230822,152800,244447510,4390,4390,4390,4390,0
|
|
20230822,152700,244447510,4390,4390,4390,4390,0
|
|
20230822,152600,244447510,4390,4390,4390,4390,0
|
|
20230822,152500,244447510,4390,4390,4390,4390,0
|
|
20230822,152400,244447510,4390,4390,4390,4390,0
|
|
20230822,152300,244447510,4390,4390,4390,4390,0
|
|
20230822,152200,244447510,4390,4390,4390,4390,0
|
|
20230822,152100,244447510,4390,4390,4390,4390,0
|
|
20230822,152000,244447510,4390,4390,4390,4390,0
|
|
20230822,151900,244447510,4390,4390,4390,4390,1
|
|
20230822,151800,244443120,4370,4365,4370,4355,392
|
|
20230822,151700,242735845,4370,4370,4370,4370,0
|
|
20230822,151600,242735845,4370,4370,4370,4370,0
|
|
20230822,151500,242735845,4370,4370,4370,4370,322
|
|
20230822,151400,241328705,4370,4370,4370,4370,0
|
|
20230822,151300,241328705,4370,4370,4370,4370,0
|
|
20230822,151200,241328705,4370,4370,4370,4370,0
|
|
20230822,151100,241328705,4370,4370,4370,4370,0
|
|
20230822,151000,241328705,4370,4370,4370,4370,0
|
|
20230822,150900,241328705,4370,4370,4370,4370,32
|
|
20230822,150800,241188865,4390,4390,4390,4390,0
|
|
20230822,150700,241188865,4390,4390,4390,4390,13
|
|
20230822,150600,241131795,4390,4390,4390,4390,0
|
|
20230822,150500,241131795,4390,4375,4390,4375,5
|
|
20230822,150400,241109905,4370,4370,4370,4370,0
|
|
20230822,150300,241109905,4370,4370,4370,4370,0
|
|
20230822,150200,241109905,4370,4370,4370,4370,1
|
|
20230822,150100,241105535,4370,4370,4370,4370,1
|
|
20230822,150000,241101165,4370,4370,4370,4370,31
|
|
20230822,145900,240965695,4370,4370,4370,4370,1
|
|
20230822,145800,240961325,4370,4370,4370,4370,0
|
|
20230822,145700,240961325,4370,4370,4370,4370,5
|
|
20230822,145600,240939475,4370,4370,4370,4370,0
|
|
20230822,145500,240939475,4370,4370,4370,4370,39
|
|
20230822,145400,240769045,4370,4370,4370,4370,50
|
|
20230822,145300,240550545,4370,4370,4370,4370,0
|
|
20230822,145200,240550545,4370,4370,4370,4370,0
|
|
20230822,145100,240550545,4370,4370,4370,4370,0
|
|
20230822,145000,240550545,4370,4370,4370,4370,0
|
|
20230822,144900,240550545,4370,4370,4370,4370,0
|
|
20230822,144800,240550545,4370,4370,4370,4370,0
|
|
20230822,144700,240550545,4370,4370,4370,4370,150
|
|
20230822,144600,239895045,4390,4390,4390,4390,0
|
|
20230822,144500,239895045,4390,4390,4390,4390,0
|
|
20230822,144400,239895045,4390,4375,4390,4370,54
|
|
20230822,144300,239659030,4370,4370,4370,4370,42
|
|
20230822,144200,239475490,4370,4370,4370,4370,581
|
|
20230822,144100,236936520,4370,4370,4370,4370,0
|
|
20230822,144000,236936520,4370,4375,4375,4370,11
|
|
20230822,143900,236888445,4380,4380,4380,4380,0
|
|
20230822,143800,236888445,4380,4380,4380,4380,0
|
|
20230822,143700,236888445,4380,4380,4380,4380,114
|
|
20230822,143600,236389125,4380,4380,4380,4380,415
|
|
20230822,143500,234571425,4380,4380,4380,4380,0
|
|
20230822,143400,234571425,4380,4380,4380,4380,0
|
|
20230822,143300,234571425,4380,4380,4380,4380,0
|
|
20230822,143200,234571425,4380,4380,4380,4380,0
|
|
20230822,143100,234571425,4380,4380,4380,4380,0
|
|
20230822,143000,234571425,4380,4380,4380,4380,1
|
|
20230822,142900,234567045,4380,4380,4380,4380,29
|
|
20230822,142800,234440025,4380,4380,4380,4380,0
|
|
20230822,142700,234440025,4380,4380,4380,4380,0
|
|
20230822,142600,234440025,4380,4380,4380,4380,0
|
|
20230822,142500,234440025,4380,4380,4380,4380,0
|
|
20230822,142400,234440025,4380,4380,4380,4380,0
|
|
20230822,142300,234440025,4380,4380,4380,4380,0
|
|
20230822,142200,234440025,4380,4380,4380,4380,0
|
|
20230822,142100,234440025,4380,4380,4380,4380,8
|
|
20230822,142000,234404985,4380,4380,4380,4380,0
|
|
20230822,141900,234404985,4380,4380,4380,4380,0
|
|
20230822,141800,234404985,4380,4380,4380,4380,3
|
|
20230822,141700,234391845,4395,4395,4395,4395,0
|
|
20230822,141600,234391845,4395,4395,4395,4395,0
|
|
20230822,141500,234391845,4395,4395,4395,4395,0
|
|
20230822,141400,234391845,4395,4395,4395,4395,1
|
|
20230822,141300,234387450,4380,4380,4380,4380,0
|
|
20230822,141200,234387450,4380,4380,4380,4380,0
|
|
20230822,141100,234387450,4380,4380,4380,4380,0
|
|
20230822,141000,234387450,4380,4390,4390,4380,20
|
|
20230822,140900,234299835,4400,4400,4400,4400,0
|
|
20230822,140800,234299835,4400,4400,4400,4400,0
|
|
20230822,140700,234299835,4400,4400,4400,4400,0
|
|
20230822,140600,234299835,4400,4400,4400,4400,0
|
|
20230822,140500,234299835,4400,4400,4400,4400,0
|
|
20230822,140400,234299835,4400,4400,4400,4400,0
|
|
20230822,140300,234299835,4400,4400,4400,4400,0
|
|
20230822,140200,234299835,4400,4400,4400,4400,2
|
|
20230822,140100,234291035,4400,4400,4400,4400,1
|
|
20230822,140000,234286635,4380,4380,4380,4380,0
|
|
20230822,135900,234286635,4380,4380,4380,4380,0
|
|
20230822,135800,234286635,4380,4380,4380,4380,200
|
|
20230822,135700,233410635,4380,4380,4380,4380,14
|
|
20230822,135600,233349315,4405,4405,4405,4405,0
|
|
20230822,135500,233349315,4405,4400,4405,4400,30
|
|
20230822,135400,233217290,4405,4405,4405,4405,0
|
|
20230822,135300,233217290,4405,4405,4405,4405,0
|
|
20230822,135200,233217290,4405,4405,4405,4405,0
|
|
20230822,135100,233217290,4405,4405,4405,4405,0
|
|
20230822,135000,233217290,4405,4405,4405,4405,0
|
|
20230822,134900,233217290,4405,4405,4405,4405,0
|
|
20230822,134800,233217290,4405,4405,4405,4405,0
|
|
20230822,134700,233217290,4405,4395,4405,4395,70
|
|
20230822,134600,232909570,4395,4395,4395,4395,0
|
|
20230822,134500,232909570,4395,4395,4395,4395,0
|
|
20230822,134400,232909570,4395,4395,4395,4395,0
|
|
20230822,134300,232909570,4395,4395,4395,4395,0
|
|
20230822,134200,232909570,4395,4395,4395,4395,0
|
|
20230822,134100,232909570,4395,4395,4395,4395,0
|
|
20230822,134000,232909570,4395,4395,4395,4395,0
|
|
20230822,133900,232909570,4395,4395,4395,4395,0
|
|
20230822,133800,232909570,4395,4395,4395,4395,0
|
|
20230822,133700,232909570,4395,4395,4395,4395,0
|
|
20230822,133600,232909570,4395,4395,4395,4395,0
|
|
20230822,133500,232909570,4395,4395,4395,4395,0
|
|
20230822,133400,232909570,4395,4395,4395,4395,0
|
|
20230822,133300,232909570,4395,4395,4395,4395,10
|
|
20230822,133200,232865620,4370,4375,4375,4370,881
|
|
20230822,133100,229012655,4380,4385,4385,4380,316
|
|
20230822,133000,227628435,4385,4390,4390,4385,224
|
|
20230822,132900,226646175,4385,4385,4385,4385,0
|
|
20230822,132800,226646175,4385,4385,4385,4385,1
|
|
20230822,132700,226641790,4385,4385,4385,4385,5
|
|
20230822,132600,226619865,4385,4385,4385,4385,36
|
|
20230822,132500,226462005,4385,4390,4390,4385,236
|
|
20230822,132400,225426010,4390,4400,4400,4390,758
|
|
20230822,132300,222092415,4405,4405,4405,4405,0
|
|
20230822,132200,222092415,4405,4405,4405,4405,0
|
|
20230822,132100,222092415,4405,4405,4405,4405,0
|
|
20230822,132000,222092415,4405,4405,4405,4405,0
|
|
20230822,131900,222092415,4405,4405,4405,4405,2
|
|
20230822,131800,222083605,4405,4405,4405,4405,1
|
|
20230822,131700,222079200,4405,4405,4405,4405,0
|
|
20230822,131600,222079200,4405,4405,4405,4405,0
|
|
20230822,131500,222079200,4405,4405,4405,4405,0
|
|
20230822,131400,222079200,4405,4405,4405,4405,3
|
|
20230822,131300,222065985,4400,4400,4400,4400,0
|
|
20230822,131200,222065985,4400,4400,4400,4400,0
|
|
20230822,131100,222065985,4400,4400,4400,4400,0
|
|
20230822,131000,222065985,4400,4400,4405,4395,5
|
|
20230822,130900,222043980,4400,4400,4400,4400,2
|
|
20230822,130800,222035180,4400,4400,4400,4400,41
|
|
20230822,130700,221854780,4400,4405,4405,4400,711
|
|
20230822,130600,218724485,4410,4410,4410,4410,5
|
|
20230822,130500,218702435,4410,4410,4410,4410,0
|
|
20230822,130400,218702435,4410,4410,4410,4410,0
|
|
20230822,130300,218702435,4410,4410,4410,4410,0
|
|
20230822,130200,218702435,4410,4410,4410,4410,0
|
|
20230822,130100,218702435,4410,4410,4410,4410,0
|
|
20230822,130000,218702435,4410,4410,4410,4410,0
|
|
20230822,125900,218702435,4410,4410,4410,4410,0
|
|
20230822,125800,218702435,4410,4410,4410,4410,0
|
|
20230822,125700,218702435,4410,4410,4410,4410,0
|
|
20230822,125600,218702435,4410,4410,4410,4410,0
|
|
20230822,125500,218702435,4410,4410,4410,4410,0
|
|
20230822,125400,218702435,4410,4410,4410,4410,0
|
|
20230822,125300,218702435,4410,4410,4410,4410,0
|
|
20230822,125200,218702435,4410,4410,4410,4410,0
|
|
20230822,125100,218702435,4410,4410,4410,4410,0
|
|
20230822,125000,218702435,4410,4410,4410,4410,0
|
|
20230822,124900,218702435,4410,4410,4410,4410,0
|
|
20230822,124800,218702435,4410,4410,4410,4410,0
|
|
20230822,124700,218702435,4410,4410,4410,4410,0
|
|
20230822,124600,218702435,4410,4410,4410,4410,0
|
|
20230822,124500,218702435,4410,4410,4410,4410,0
|
|
20230822,124400,218702435,4410,4410,4410,4410,0
|
|
20230822,124300,218702435,4410,4410,4410,4410,17
|
|
20230822,124200,218627465,4410,4410,4410,4410,14
|
|
20230822,124100,218565725,4410,4410,4410,4410,0
|
|
20230822,124000,218565725,4410,4410,4410,4410,0
|
|
20230822,123900,218565725,4410,4410,4410,4410,10
|
|
20230822,123800,218521625,4405,4405,4405,4405,0
|
|
20230822,123700,218521625,4405,4405,4405,4405,0
|
|
20230822,123600,218521625,4405,4405,4405,4405,5
|
|
20230822,123500,218499600,4405,4405,4405,4405,0
|
|
20230822,123400,218499600,4405,4405,4405,4405,3
|
|
20230822,123300,218486385,4410,4410,4410,4410,0
|
|
20230822,123200,218486385,4410,4410,4410,4410,0
|
|
20230822,123100,218486385,4410,4410,4410,4410,64
|
|
20230822,123000,218204145,4415,4415,4415,4415,0
|
|
20230822,122900,218204145,4415,4415,4415,4415,0
|
|
20230822,122800,218204145,4415,4415,4415,4415,0
|
|
20230822,122700,218204145,4415,4415,4415,4415,0
|
|
20230822,122600,218204145,4415,4415,4415,4415,0
|
|
20230822,122500,218204145,4415,4415,4415,4415,0
|
|
20230822,122400,218204145,4415,4415,4415,4415,0
|
|
20230822,122300,218204145,4415,4415,4415,4415,0
|
|
20230822,122200,218204145,4415,4415,4415,4415,97
|
|
20230822,122100,217775890,4420,4420,4420,4420,0
|
|
20230822,122000,217775890,4420,4420,4420,4420,0
|
|
20230822,121900,217775890,4420,4420,4420,4420,0
|
|
20230822,121800,217775890,4420,4420,4420,4420,0
|
|
20230822,121700,217775890,4420,4420,4420,4420,0
|
|
20230822,121600,217775890,4420,4420,4420,4420,0
|
|
20230822,121500,217775890,4420,4420,4420,4420,0
|
|
20230822,121400,217775890,4420,4420,4420,4420,0
|
|
20230822,121300,217775890,4420,4420,4420,4420,0
|
|
20230822,121200,217775890,4420,4420,4420,4420,0
|
|
20230822,121100,217775890,4420,4420,4420,4420,0
|
|
20230822,121000,217775890,4420,4420,4420,4420,0
|
|
20230822,120900,217775890,4420,4420,4420,4420,0
|
|
20230822,120800,217775890,4420,4420,4420,4420,0
|
|
20230822,120700,217775890,4420,4420,4420,4420,0
|
|
20230822,120600,217775890,4420,4425,4425,4420,571
|
|
20230822,120500,215249320,4430,4430,4430,4430,512
|
|
20230822,120400,212981160,4435,4435,4435,4435,0
|
|
20230822,120300,212981160,4435,4435,4435,4435,0
|
|
20230822,120200,212981160,4435,4435,4435,4435,0
|
|
20230822,120100,212981160,4435,4435,4435,4435,0
|
|
20230822,120000,212981160,4435,4435,4435,4435,0
|
|
20230822,115900,212981160,4435,4435,4435,4435,0
|
|
20230822,115800,212981160,4435,4435,4435,4435,0
|
|
20230822,115700,212981160,4435,4435,4435,4435,0
|
|
20230822,115600,212981160,4435,4435,4435,4435,1
|
|
20230822,115500,212976725,4435,4435,4435,4435,0
|
|
20230822,115400,212976725,4435,4435,4435,4435,2
|
|
20230822,115300,212967855,4435,4435,4435,4435,0
|
|
20230822,115200,212967855,4435,4435,4435,4435,0
|
|
20230822,115100,212967855,4435,4435,4435,4435,0
|
|
20230822,115000,212967855,4435,4435,4435,4435,130
|
|
20230822,114900,212391305,4435,4435,4435,4435,0
|
|
20230822,114800,212391305,4435,4435,4435,4435,0
|
|
20230822,114700,212391305,4435,4435,4435,4435,36
|
|
20230822,114600,212231645,4435,4435,4435,4435,0
|
|
20230822,114500,212231645,4435,4435,4435,4435,14
|
|
20230822,114400,212169555,4435,4435,4435,4435,0
|
|
20230822,114300,212169555,4435,4435,4435,4435,3
|
|
20230822,114200,212156250,4435,4435,4435,4435,2
|
|
20230822,114100,212147380,4435,4435,4435,4435,1
|
|
20230822,114000,212142945,4435,4435,4435,4435,0
|
|
20230822,113900,212142945,4435,4435,4435,4435,0
|
|
20230822,113800,212142945,4435,4435,4435,4435,1
|
|
20230822,113700,212138510,4440,4440,4440,4440,1
|
|
20230822,113600,212134070,4440,4440,4440,4440,0
|
|
20230822,113500,212134070,4440,4440,4440,4440,0
|
|
20230822,113400,212134070,4440,4440,4440,4440,0
|
|
20230822,113300,212134070,4440,4440,4440,4440,0
|
|
20230822,113200,212134070,4440,4440,4440,4440,0
|
|
20230822,113100,212134070,4440,4440,4440,4440,0
|
|
20230822,113000,212134070,4440,4440,4440,4440,0
|
|
20230822,112900,212134070,4440,4440,4440,4440,0
|
|
20230822,112800,212134070,4440,4440,4440,4440,0
|
|
20230822,112700,212134070,4440,4440,4440,4440,0
|
|
20230822,112600,212134070,4440,4440,4440,4440,50
|
|
20230822,112500,211912070,4430,4430,4430,4430,0
|
|
20230822,112400,211912070,4430,4430,4430,4430,0
|
|
20230822,112300,211912070,4430,4430,4430,4430,0
|
|
20230822,112200,211912070,4430,4430,4430,4430,0
|
|
20230822,112100,211912070,4430,4430,4430,4430,0
|
|
20230822,112000,211912070,4430,4430,4430,4430,12
|
|
20230822,111900,211858910,4430,4430,4430,4430,0
|
|
20230822,111800,211858910,4430,4430,4430,4430,0
|
|
20230822,111700,211858910,4430,4430,4430,4430,0
|
|
20230822,111600,211858910,4430,4430,4430,4430,0
|
|
20230822,111500,211858910,4430,4440,4440,4430,118
|
|
20230822,111400,211335170,4440,4440,4440,4440,0
|
|
20230822,111300,211335170,4440,4440,4440,4440,0
|
|
20230822,111200,211335170,4440,4440,4440,4440,0
|
|
20230822,111100,211335170,4440,4440,4440,4440,0
|
|
20230822,111000,211335170,4440,4440,4440,4440,10
|
|
20230822,110900,211290770,4430,4430,4430,4430,0
|
|
20230822,110800,211290770,4430,4430,4430,4430,0
|
|
20230822,110700,211290770,4430,4430,4430,4430,23
|
|
20230822,110600,211188880,4430,4435,4435,4430,57
|
|
20230822,110500,210936360,4435,4435,4435,4435,0
|
|
20230822,110400,210936360,4435,4435,4435,4435,194
|
|
20230822,110300,210075970,4435,4435,4435,4435,0
|
|
20230822,110200,210075970,4435,4435,4435,4435,20
|
|
20230822,110100,209987270,4435,4435,4435,4435,343
|
|
20230822,110000,208466065,4435,4435,4435,4435,0
|
|
20230822,105900,208466065,4435,4435,4435,4435,22
|
|
20230822,105800,208368495,4435,4435,4435,4435,0
|
|
20230822,105700,208368495,4435,4435,4435,4435,0
|
|
20230822,105600,208368495,4435,4435,4435,4435,0
|
|
20230822,105500,208368495,4435,4435,4435,4435,0
|
|
20230822,105400,208368495,4435,4435,4435,4435,1
|
|
20230822,105300,208364060,4460,4435,4460,4435,12
|
|
20230822,105200,208310590,4435,4435,4435,4435,0
|
|
20230822,105100,208310590,4435,4435,4435,4435,0
|
|
20230822,105000,208310590,4435,4435,4435,4435,0
|
|
20230822,104900,208310590,4435,4415,4440,4415,361
|
|
20230822,104800,206713310,4420,4420,4420,4420,0
|
|
20230822,104700,206713310,4420,4420,4420,4420,0
|
|
20230822,104600,206713310,4420,4420,4420,4420,0
|
|
20230822,104500,206713310,4420,4420,4420,4420,0
|
|
20230822,104400,206713310,4420,4415,4420,4415,22
|
|
20230822,104300,206616120,4420,4405,4420,4405,250
|
|
20230822,104200,205513810,4405,4405,4405,4405,1
|
|
20230822,104100,205509405,4405,4405,4405,4405,42
|
|
20230822,104000,205324395,4410,4410,4410,4410,0
|
|
20230822,103900,205324395,4410,4410,4410,4410,0
|
|
20230822,103800,205324395,4410,4410,4410,4410,12
|
|
20230822,103700,205271475,4410,4410,4410,4410,0
|
|
20230822,103600,205271475,4410,4410,4410,4410,8
|
|
20230822,103500,205236195,4410,4410,4410,4410,0
|
|
20230822,103400,205236195,4410,4410,4410,4410,0
|
|
20230822,103300,205236195,4410,4410,4410,4410,0
|
|
20230822,103200,205236195,4410,4410,4410,4410,0
|
|
20230822,103100,205236195,4410,4410,4410,4410,0
|
|
20230822,103000,205236195,4410,4410,4410,4410,97
|
|
20230822,102900,204808425,4405,4405,4405,4405,0
|
|
20230822,102800,204808425,4405,4405,4405,4405,0
|
|
20230822,102700,204808425,4405,4405,4405,4405,0
|
|
20230822,102600,204808425,4405,4405,4405,4405,1
|
|
20230822,102500,204804020,4405,4405,4405,4405,421
|
|
20230822,102400,202949515,4405,4405,4405,4405,333
|
|
20230822,102300,201482650,4410,4410,4410,4410,0
|
|
20230822,102200,201482650,4410,4410,4410,4410,0
|
|
20230822,102100,201482650,4410,4410,4410,4410,3
|
|
20230822,102000,201469420,4405,4405,4405,4405,174
|
|
20230822,101900,200702950,4405,4405,4405,4405,1
|
|
20230822,101800,200698545,4420,4415,4420,4415,20
|
|
20230822,101700,200610205,4400,4400,4400,4400,240
|
|
20230822,101600,199554205,4400,4400,4400,4400,0
|
|
20230822,101500,199554205,4400,4400,4400,4400,220
|
|
20230822,101400,198586205,4420,4420,4420,4420,0
|
|
20230822,101300,198586205,4420,4420,4420,4420,0
|
|
20230822,101200,198586205,4420,4420,4420,4420,0
|
|
20230822,101100,198586205,4420,4375,4420,4375,85
|
|
20230822,101000,198213550,4375,4380,4380,4375,231
|
|
20230822,100900,197202920,4375,4380,4380,4375,61
|
|
20230822,100800,196936025,4380,4380,4380,4380,0
|
|
20230822,100700,196936025,4380,4380,4380,4380,26
|
|
20230822,100600,196822145,4380,4390,4390,4380,124
|
|
20230822,100500,196278455,4395,4390,4395,4390,4
|
|
20230822,100400,196260890,4395,4395,4395,4395,73
|
|
20230822,100300,195940055,4425,4425,4425,4425,0
|
|
20230822,100200,195940055,4425,4430,4435,4425,20
|
|
20230822,100100,195851410,4440,4410,4440,4380,316
|
|
20230822,100000,194463040,4410,4385,4415,4385,454
|
|
20230822,095900,192464545,4385,4400,4400,4380,1317
|
|
20230822,095800,186693690,4405,4405,4405,4405,764
|
|
20230822,095700,183328270,4405,4430,4430,4405,933
|
|
20230822,095600,179207400,4430,4435,4445,4430,232
|
|
20230822,095500,178178870,4435,4450,4450,4435,362
|
|
20230822,095400,176571800,4455,4470,4470,4455,2067
|
|
20230822,095300,167352460,4495,4495,4495,4470,181
|
|
20230822,095200,166540615,4495,4495,4495,4495,113
|
|
20230822,095100,166032680,4495,4480,4495,4460,352
|
|
20230822,095000,164460750,4480,4480,4505,4460,249
|
|
20230822,094900,163346155,4490,4520,4520,4490,1119
|
|
20230822,094800,158319985,4495,4540,4545,4495,833
|
|
20230822,094700,154561570,4545,4530,4550,4530,283
|
|
20230822,094600,153275660,4530,4520,4530,4510,569
|
|
20230822,094500,150703190,4520,4480,4520,4480,1135
|
|
20230822,094400,145607345,4480,4550,4555,4455,3481
|
|
20230822,094300,129946375,4555,4650,4655,4500,9813
|
|
20230822,094200,84826845,4650,4640,4685,4635,8250
|
|
20230822,094100,46546730,4750,4750,4750,4750,0
|
|
20230822,094000,46546730,4750,4395,4750,4395,5011
|
|
20230822,093900,23360860,4395,4340,4395,4335,714
|
|
20230822,093800,20242735,4375,4375,4375,4375,0
|
|
20230822,093700,20242735,4375,4375,4375,4375,0
|
|
20230822,093600,20242735,4375,4345,4375,4345,54
|
|
20230822,093500,20006545,4375,4375,4375,4375,3
|
|
20230822,093400,19993420,4370,4370,4370,4370,1656
|
|
20230822,093300,12756700,4370,4365,4370,4365,734
|
|
20230822,093200,9550540,4365,4365,4365,4365,2
|
|
20230822,093100,9541810,4335,4335,4335,4335,0
|
|
20230822,093000,9541810,4335,4335,4335,4335,0
|
|
20230822,092900,9541810,4335,4335,4335,4335,0
|
|
20230822,092800,9541810,4335,4335,4335,4335,0
|
|
20230822,092700,9541810,4335,4335,4340,4335,1398
|
|
20230822,092600,3480675,4325,4330,4330,4325,278
|
|
20230822,092500,2276940,4335,4335,4335,4335,230
|
|
20230822,092400,1279890,4335,4335,4335,4335,0
|
|
20230822,092300,1279890,4335,4335,4335,4335,0
|
|
20230822,092200,1279890,4335,4335,4335,4335,0
|
|
20230822,092100,1279890,4335,4335,4335,4335,0
|
|
20230822,092000,1279890,4335,4335,4335,4335,0
|
|
20230822,091900,1279890,4335,4335,4335,4335,0
|
|
20230822,091800,1279890,4335,4335,4335,4335,0
|
|
20230822,091700,1279890,4335,4335,4335,4335,0
|
|
20230822,091600,1279890,4335,4335,4335,4335,72
|
|
20230822,091500,967770,4340,4340,4340,4340,0
|
|
20230822,091400,967770,4340,4340,4340,4340,0
|
|
20230822,091300,967770,4340,4340,4340,4340,2
|
|
20230822,091200,959090,4330,4330,4330,4330,0
|
|
20230822,091100,959090,4330,4330,4330,4330,0
|
|
20230822,091000,959090,4330,4330,4330,4330,0
|
|
20230822,090900,959090,4330,4330,4330,4330,0
|
|
20230822,090800,959090,4330,4330,4330,4330,0
|
|
20230822,090700,959090,4330,4330,4330,4330,0
|
|
20230822,090600,959090,4330,4330,4330,4330,0
|
|
20230822,090500,959090,4330,4330,4330,4330,0
|
|
20230822,090400,959090,4330,4330,4330,4330,0
|
|
20230822,090300,959090,4330,4330,4330,4330,0
|
|
20230822,090200,959090,4330,4330,4330,4330,0
|
|
20230822,090100,959090,4330,4330,4330,4330,0
|
|
20230822,090000,959090,4330,4320,4330,4320,222
|