659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195600,280535250,19980,19980,19980,19980,215
|
|
20230822,195500,280535250,19980,19980,19980,19980,0
|
|
20230822,195400,280535250,19980,19980,19980,19980,0
|
|
20230822,195300,280535250,19980,19980,19980,19980,0
|
|
20230822,195200,280535250,19980,19980,19980,19980,0
|
|
20230822,195100,280535250,19980,19980,19980,19980,0
|
|
20230822,195000,280535250,19980,19980,19980,19980,0
|
|
20230822,194900,280535250,19980,19980,19980,19980,0
|
|
20230822,194800,280535250,19980,19980,19980,19980,0
|
|
20230822,194700,280535250,19980,19980,19980,19980,0
|
|
20230822,194600,280535250,19980,19980,19980,19980,0
|
|
20230822,194500,280535250,19980,19980,19980,19980,0
|
|
20230822,194400,280535250,19980,19980,19980,19980,0
|
|
20230822,194300,280535250,19980,19980,19980,19980,0
|
|
20230822,194200,280535250,19980,19980,19980,19980,0
|
|
20230822,194100,280535250,19980,19980,19980,19980,0
|
|
20230822,194000,280535250,19980,19980,19980,19980,0
|
|
20230822,193900,280535250,19980,19980,19980,19980,0
|
|
20230822,193800,280535250,19980,19980,19980,19980,0
|
|
20230822,193700,280535250,19980,19980,19980,19980,0
|
|
20230822,193600,280535250,19980,19980,19980,19980,0
|
|
20230822,193500,280535250,19980,19980,19980,19980,0
|
|
20230822,193400,280535250,19980,19980,19980,19980,0
|
|
20230822,193300,280535250,19980,19980,19980,19980,0
|
|
20230822,193200,280535250,19980,19980,19980,19980,0
|
|
20230822,193100,280535250,19980,19980,19980,19980,0
|
|
20230822,193000,280535250,19980,19980,19980,19980,0
|
|
20230822,192900,280535250,19980,19980,19980,19980,0
|
|
20230822,192800,280535250,19980,19980,19980,19980,0
|
|
20230822,192700,280535250,19980,19980,19980,19980,0
|
|
20230822,192600,280535250,19980,19980,19980,19980,215
|
|
20230822,192500,280535250,19980,19980,19980,19980,0
|
|
20230822,192400,280535250,19980,19980,19980,19980,0
|
|
20230822,192300,280535250,19980,19980,19980,19980,0
|
|
20230822,192200,280535250,19980,19980,19980,19980,0
|
|
20230822,192100,280535250,19980,19980,19980,19980,0
|
|
20230822,192000,280535250,19980,19980,19980,19980,0
|
|
20230822,191900,280535250,19980,19980,19980,19980,0
|
|
20230822,191800,280535250,19980,19980,19980,19980,0
|
|
20230822,191700,280535250,19980,19980,19980,19980,0
|
|
20230822,191600,280535250,19980,19980,19980,19980,0
|
|
20230822,191500,280535250,19980,19980,19980,19980,0
|
|
20230822,191400,280535250,19980,19980,19980,19980,0
|
|
20230822,191300,280535250,19980,19980,19980,19980,0
|
|
20230822,191200,280535250,19980,19980,19980,19980,0
|
|
20230822,191100,280535250,19980,19980,19980,19980,0
|
|
20230822,191000,280535250,19980,19980,19980,19980,0
|
|
20230822,190900,280535250,19980,19980,19980,19980,0
|
|
20230822,190800,280535250,19980,19980,19980,19980,0
|
|
20230822,190700,280535250,19980,19980,19980,19980,0
|
|
20230822,190600,280535250,19980,19980,19980,19980,0
|
|
20230822,190500,280535250,19980,19980,19980,19980,0
|
|
20230822,190400,280535250,19980,19980,19980,19980,0
|
|
20230822,190300,280535250,19980,19980,19980,19980,0
|
|
20230822,190200,280535250,19980,19980,19980,19980,0
|
|
20230822,190100,280535250,19980,19980,19980,19980,0
|
|
20230822,190000,280535250,19980,19980,19980,19980,0
|
|
20230822,185900,280535250,19980,19980,19980,19980,0
|
|
20230822,185800,280535250,19980,19980,19980,19980,0
|
|
20230822,185700,280535250,19980,19980,19980,19980,0
|
|
20230822,185600,280535250,19980,19980,19980,19980,215
|
|
20230822,185500,280535250,19980,19980,19980,19980,0
|
|
20230822,185400,280535250,19980,19980,19980,19980,0
|
|
20230822,185300,280535250,19980,19980,19980,19980,0
|
|
20230822,185200,280535250,19980,19980,19980,19980,0
|
|
20230822,185100,280535250,19980,19980,19980,19980,0
|
|
20230822,185000,280535250,19980,19980,19980,19980,0
|
|
20230822,184900,280535250,19980,19980,19980,19980,0
|
|
20230822,184800,280535250,19980,19980,19980,19980,0
|
|
20230822,184700,280535250,19980,19980,19980,19980,0
|
|
20230822,184600,280535250,19980,19980,19980,19980,0
|
|
20230822,184500,280535250,19980,19980,19980,19980,0
|
|
20230822,184400,280535250,19980,19980,19980,19980,0
|
|
20230822,184300,280535250,19980,19980,19980,19980,0
|
|
20230822,184200,280535250,19980,19980,19980,19980,0
|
|
20230822,184100,280535250,19980,19980,19980,19980,0
|
|
20230822,184000,280535250,19980,19980,19980,19980,0
|
|
20230822,183900,280535250,19980,19980,19980,19980,0
|
|
20230822,183800,280535250,19980,19980,19980,19980,0
|
|
20230822,183700,280535250,19980,19980,19980,19980,0
|
|
20230822,183600,280535250,19980,19980,19980,19980,0
|
|
20230822,183500,280535250,19980,19980,19980,19980,0
|
|
20230822,183400,280535250,19980,19980,19980,19980,0
|
|
20230822,183300,280535250,19980,19980,19980,19980,0
|
|
20230822,183200,280535250,19980,19980,19980,19980,0
|
|
20230822,183100,280535250,19980,19980,19980,19980,0
|
|
20230822,183000,280535250,19980,19980,19980,19980,0
|
|
20230822,182900,280535250,19980,19980,19980,19980,0
|
|
20230822,182800,280535250,19980,19980,19980,19980,0
|
|
20230822,182700,280535250,19980,19980,19980,19980,0
|
|
20230822,182600,280535250,19980,19980,19980,19980,215
|
|
20230822,182500,280535250,19980,19980,19980,19980,0
|
|
20230822,182400,280535250,19980,19980,19980,19980,0
|
|
20230822,182300,280535250,19980,19980,19980,19980,0
|
|
20230822,182200,280535250,19980,19980,19980,19980,0
|
|
20230822,182100,280535250,19980,19980,19980,19980,0
|
|
20230822,182000,280535250,19980,19980,19980,19980,0
|
|
20230822,181900,280535250,19980,19980,19980,19980,0
|
|
20230822,181800,280535250,19980,19980,19980,19980,0
|
|
20230822,181700,280535250,19980,19980,19980,19980,0
|
|
20230822,181600,280535250,19980,19980,19980,19980,0
|
|
20230822,181500,280535250,19980,19980,19980,19980,0
|
|
20230822,181400,280535250,19980,19980,19980,19980,0
|
|
20230822,181300,280535250,19980,19980,19980,19980,0
|
|
20230822,181200,280535250,19980,19980,19980,19980,0
|
|
20230822,181100,280535250,19980,19980,19980,19980,0
|
|
20230822,181000,280535250,19980,19980,19980,19980,0
|
|
20230822,180900,280535250,19980,19980,19980,19980,0
|
|
20230822,180800,280535250,19980,19980,19980,19980,0
|
|
20230822,180700,280535250,19980,19980,19980,19980,0
|
|
20230822,180600,280535250,19980,19980,19980,19980,0
|
|
20230822,180500,280535250,19980,19980,19980,19980,0
|
|
20230822,180400,280535250,19980,19980,19980,19980,0
|
|
20230822,180300,280535250,19980,19980,19980,19980,0
|
|
20230822,180200,280535250,19980,19980,19980,19980,0
|
|
20230822,180100,280535250,19980,19980,19980,19980,0
|
|
20230822,180000,280535250,19980,19980,19980,19980,0
|
|
20230822,175900,280535250,19980,19980,19980,19980,0
|
|
20230822,175800,280535250,19980,19980,19980,19980,0
|
|
20230822,175700,280535250,19980,19980,19980,19980,0
|
|
20230822,175600,280535250,19980,19980,19980,19980,215
|
|
20230822,175500,280535250,19980,19980,19980,19980,0
|
|
20230822,175400,280535250,19980,19980,19980,19980,0
|
|
20230822,175300,280535250,19980,19980,19980,19980,0
|
|
20230822,175200,280535250,19980,19980,19980,19980,0
|
|
20230822,175100,280535250,19980,19980,19980,19980,0
|
|
20230822,175000,280535250,19980,19980,19980,19980,0
|
|
20230822,174900,280535250,19980,19980,19980,19980,0
|
|
20230822,174800,280535250,19980,19980,19980,19980,0
|
|
20230822,174700,280535250,19980,19980,19980,19980,0
|
|
20230822,174600,280535250,19980,19980,19980,19980,0
|
|
20230822,174500,280535250,19980,19980,19980,19980,0
|
|
20230822,174400,280535250,19980,19980,19980,19980,0
|
|
20230822,174300,280535250,19980,19980,19980,19980,0
|
|
20230822,174200,280535250,19980,19980,19980,19980,0
|
|
20230822,174100,280535250,19980,19980,19980,19980,0
|
|
20230822,174000,280535250,19980,19980,19980,19980,0
|
|
20230822,173900,280535250,19980,19980,19980,19980,0
|
|
20230822,173800,280535250,19980,19980,19980,19980,0
|
|
20230822,173700,280535250,19980,19980,19980,19980,0
|
|
20230822,173600,280535250,19980,19980,19980,19980,0
|
|
20230822,173500,280535250,19980,19980,19980,19980,0
|
|
20230822,173400,280535250,19980,19980,19980,19980,0
|
|
20230822,173300,280535250,19980,19980,19980,19980,0
|
|
20230822,173200,280535250,19980,19980,19980,19980,0
|
|
20230822,173100,280535250,19980,19980,19980,19980,0
|
|
20230822,173000,280535250,19980,19980,19980,19980,0
|
|
20230822,172900,280535250,19980,19980,19980,19980,0
|
|
20230822,172800,280535250,19980,19980,19980,19980,0
|
|
20230822,172700,280535250,19980,19980,19980,19980,0
|
|
20230822,172600,280535250,19980,19980,19980,19980,215
|
|
20230822,172500,280535250,19980,19980,19980,19980,0
|
|
20230822,172400,280535250,19980,19980,19980,19980,0
|
|
20230822,172300,280535250,19980,19980,19980,19980,0
|
|
20230822,172200,280535250,19980,19980,19980,19980,0
|
|
20230822,172100,280535250,19980,19980,19980,19980,0
|
|
20230822,172000,280535250,19980,19980,19980,19980,0
|
|
20230822,171900,280535250,19980,19980,19980,19980,0
|
|
20230822,171800,280535250,19980,19980,19980,19980,0
|
|
20230822,171700,280535250,19980,19980,19980,19980,0
|
|
20230822,171600,280535250,19980,19980,19980,19980,0
|
|
20230822,171500,280535250,19980,19980,19980,19980,0
|
|
20230822,171400,280535250,19980,19980,19980,19980,0
|
|
20230822,171300,280535250,19980,19980,19980,19980,0
|
|
20230822,171200,280535250,19980,19980,19980,19980,0
|
|
20230822,171100,280535250,19980,19980,19980,19980,0
|
|
20230822,171000,280535250,19980,19980,19980,19980,0
|
|
20230822,170900,280535250,19980,19980,19980,19980,0
|
|
20230822,170800,280535250,19980,19980,19980,19980,0
|
|
20230822,170700,280535250,19980,19980,19980,19980,0
|
|
20230822,170600,280535250,19980,19980,19980,19980,0
|
|
20230822,170500,280535250,19980,19980,19980,19980,0
|
|
20230822,170400,280535250,19980,19980,19980,19980,0
|
|
20230822,170300,280535250,19980,19980,19980,19980,0
|
|
20230822,170200,280535250,19980,19980,19980,19980,0
|
|
20230822,170100,280535250,19980,19980,19980,19980,0
|
|
20230822,170000,280535250,19980,19980,19980,19980,0
|
|
20230822,165900,280535250,19980,19980,19980,19980,0
|
|
20230822,165800,280535250,19980,19980,19980,19980,0
|
|
20230822,165700,280535250,19980,19980,19980,19980,0
|
|
20230822,165600,280535250,19980,19980,19980,19980,215
|
|
20230822,165500,280535250,19980,19980,19980,19980,0
|
|
20230822,165400,280535250,19980,19980,19980,19980,0
|
|
20230822,165300,280535250,19980,19980,19980,19980,0
|
|
20230822,165200,280535250,19980,19980,19980,19980,0
|
|
20230822,165100,280535250,19980,19980,19980,19980,0
|
|
20230822,165000,280535250,19980,19980,19980,19980,0
|
|
20230822,164900,280535250,19980,19980,19980,19980,0
|
|
20230822,164800,280535250,19980,19980,19980,19980,0
|
|
20230822,164700,280535250,19980,19980,19980,19980,0
|
|
20230822,164600,280535250,19980,19980,19980,19980,0
|
|
20230822,164500,280535250,19980,19980,19980,19980,0
|
|
20230822,164400,280535250,19980,19980,19980,19980,0
|
|
20230822,164300,280535250,19980,19980,19980,19980,0
|
|
20230822,164200,280535250,19980,19980,19980,19980,0
|
|
20230822,164100,280535250,19980,19980,19980,19980,0
|
|
20230822,164000,280535250,19980,19980,19980,19980,0
|
|
20230822,163900,280535250,19980,19980,19980,19980,0
|
|
20230822,163800,280535250,19980,19980,19980,19980,0
|
|
20230822,163700,280535250,19980,19980,19980,19980,0
|
|
20230822,163600,280535250,19980,19980,19980,19980,0
|
|
20230822,163500,280535250,19980,19980,19980,19980,0
|
|
20230822,163400,280535250,19980,19980,19980,19980,0
|
|
20230822,163300,280535250,19980,19980,19980,19980,0
|
|
20230822,163200,280535250,19980,19980,19980,19980,0
|
|
20230822,163100,280535250,19980,19980,19980,19980,0
|
|
20230822,163000,280535250,19980,19980,19980,19980,0
|
|
20230822,162900,280535250,19980,19980,19980,19980,0
|
|
20230822,162800,280535250,19980,19980,19980,19980,0
|
|
20230822,162700,280535250,19980,19980,19980,19980,0
|
|
20230822,162600,280535250,19980,19980,19980,19980,215
|
|
20230822,162500,280535250,19980,19980,19980,19980,0
|
|
20230822,162400,280535250,19980,19980,19980,19980,0
|
|
20230822,162300,280535250,19980,19980,19980,19980,0
|
|
20230822,162200,280535250,19980,19980,19980,19980,0
|
|
20230822,162100,280535250,19980,19980,19980,19980,0
|
|
20230822,162000,280535250,19980,19980,19980,19980,0
|
|
20230822,161900,280535250,19980,19980,19980,19980,0
|
|
20230822,161800,280535250,19980,19980,19980,19980,0
|
|
20230822,161700,280535250,19980,19980,19980,19980,0
|
|
20230822,161600,280535250,19980,19980,19980,19980,0
|
|
20230822,161500,280535250,19980,19980,19980,19980,0
|
|
20230822,161400,280535250,19980,19980,19980,19980,0
|
|
20230822,161300,280535250,19980,19980,19980,19980,0
|
|
20230822,161200,280535250,19980,19980,19980,19980,0
|
|
20230822,161100,280535250,19980,19980,19980,19980,0
|
|
20230822,161000,280535250,19980,19980,19980,19980,0
|
|
20230822,160900,280535250,19980,19980,19980,19980,0
|
|
20230822,160800,280535250,19980,19980,19980,19980,0
|
|
20230822,160700,280535250,19980,19980,19980,19980,0
|
|
20230822,160600,280535250,19980,19980,19980,19980,0
|
|
20230822,160500,280535250,19980,19980,19980,19980,0
|
|
20230822,160400,280535250,19980,19980,19980,19980,0
|
|
20230822,160300,280535250,19980,19980,19980,19980,0
|
|
20230822,160200,280535250,19980,19980,19980,19980,0
|
|
20230822,160100,280535250,19980,19980,19980,19980,0
|
|
20230822,160000,280535250,19980,19980,19980,19980,0
|
|
20230822,155900,280535250,19980,19980,19980,19980,0
|
|
20230822,155800,280535250,19980,19980,19980,19980,0
|
|
20230822,155700,280535250,19980,19980,19980,19980,0
|
|
20230822,155600,280535250,19980,19980,19980,19980,215
|
|
20230822,155500,280535250,19980,19980,19980,19980,0
|
|
20230822,155400,280535250,19980,19980,19980,19980,0
|
|
20230822,155300,280535250,19980,19980,19980,19980,0
|
|
20230822,155200,280535250,19980,19980,19980,19980,0
|
|
20230822,155100,280535250,19980,19980,19980,19980,0
|
|
20230822,155000,280535250,19980,19980,19980,19980,0
|
|
20230822,154900,280535250,19980,19980,19980,19980,0
|
|
20230822,154800,280535250,19980,19980,19980,19980,0
|
|
20230822,154700,280535250,19980,19980,19980,19980,0
|
|
20230822,154600,280535250,19980,19980,19980,19980,0
|
|
20230822,154500,280535250,19980,19980,19980,19980,0
|
|
20230822,154400,280535250,19980,19980,19980,19980,0
|
|
20230822,154300,280535250,19980,19980,19980,19980,0
|
|
20230822,154200,280535250,19980,19980,19980,19980,0
|
|
20230822,154100,280535250,19980,19980,19980,19980,0
|
|
20230822,154000,280535250,19980,19980,19980,19980,0
|
|
20230822,153900,280535250,19980,19980,19980,19980,0
|
|
20230822,153800,280535250,19980,19980,19980,19980,0
|
|
20230822,153700,280535250,19980,19980,19980,19980,0
|
|
20230822,153600,280535250,19980,19980,19980,19980,0
|
|
20230822,153500,280535250,19980,19980,19980,19980,0
|
|
20230822,153400,280535250,19980,19980,19980,19980,0
|
|
20230822,153300,280535250,19980,19980,19980,19980,0
|
|
20230822,153200,280535250,19980,19980,19980,19980,0
|
|
20230822,153100,280535250,19980,19980,19980,19980,0
|
|
20230822,153000,280535250,19980,19980,19980,19980,215
|
|
20230822,152900,276239550,19950,19950,19950,19950,0
|
|
20230822,152800,276239550,19950,19950,19950,19950,0
|
|
20230822,152700,276239550,19950,19950,19950,19950,0
|
|
20230822,152600,276239550,19950,19950,19950,19950,0
|
|
20230822,152500,276239550,19950,19950,19950,19950,0
|
|
20230822,152400,276239550,19950,19950,19950,19950,0
|
|
20230822,152300,276239550,19950,19950,19950,19950,0
|
|
20230822,152200,276239550,19950,19950,19950,19950,0
|
|
20230822,152100,276239550,19950,19950,19950,19950,0
|
|
20230822,152000,276239550,19950,19950,19950,19950,0
|
|
20230822,151900,276239550,19950,19910,19950,19910,94
|
|
20230822,151800,274367930,19910,19910,19910,19910,0
|
|
20230822,151700,274367930,19910,19910,19910,19910,0
|
|
20230822,151600,274367930,19910,19910,19910,19910,0
|
|
20230822,151500,274367930,19910,19910,19910,19910,7
|
|
20230822,151400,274228560,19920,19920,19920,19920,0
|
|
20230822,151300,274228560,19920,19920,19920,19920,0
|
|
20230822,151200,274228560,19920,19920,19920,19920,12
|
|
20230822,151100,273989520,19920,19920,19920,19920,0
|
|
20230822,151000,273989520,19920,19920,19920,19920,9
|
|
20230822,150900,273810240,19920,19920,19920,19920,0
|
|
20230822,150800,273810240,19920,19930,19930,19910,674
|
|
20230822,150700,260378990,19930,19930,19930,19930,2
|
|
20230822,150600,260339130,19950,19930,19950,19930,70
|
|
20230822,150500,258944010,19930,19930,19930,19930,0
|
|
20230822,150400,258944010,19930,19930,19930,19930,0
|
|
20230822,150300,258944010,19930,19930,19930,19930,0
|
|
20230822,150200,258944010,19930,19930,19930,19930,0
|
|
20230822,150100,258944010,19930,19930,19930,19930,63
|
|
20230822,150000,257688420,19940,19940,19940,19940,0
|
|
20230822,145900,257688420,19940,19940,19940,19940,0
|
|
20230822,145800,257688420,19940,19970,19970,19940,31
|
|
20230822,145700,257069590,19950,19950,19950,19950,0
|
|
20230822,145600,257069590,19950,19950,19950,19950,0
|
|
20230822,145500,257069590,19950,19950,19950,19950,0
|
|
20230822,145400,257069590,19950,19950,19950,19950,0
|
|
20230822,145300,257069590,19950,19940,19950,19940,24
|
|
20230822,145200,256590860,19930,19930,19930,19930,31
|
|
20230822,145100,255973030,19940,19940,19940,19940,0
|
|
20230822,145000,255973030,19940,19940,19940,19940,0
|
|
20230822,144900,255973030,19940,19940,19940,19940,1
|
|
20230822,144800,255953090,19930,19930,19930,19930,0
|
|
20230822,144700,255953090,19930,19930,19930,19930,0
|
|
20230822,144600,255953090,19930,19930,19930,19930,2
|
|
20230822,144500,255913230,19930,19930,19930,19930,20
|
|
20230822,144400,255514630,19930,19930,19930,19930,0
|
|
20230822,144300,255514630,19930,19930,19930,19930,0
|
|
20230822,144200,255514630,19930,19930,19930,19930,49
|
|
20230822,144100,254538060,19930,19930,19930,19930,0
|
|
20230822,144000,254538060,19930,19940,19940,19930,129
|
|
20230822,143900,251966860,19950,19950,19950,19950,0
|
|
20230822,143800,251966860,19950,19950,19950,19950,62
|
|
20230822,143700,250729960,19950,19950,19950,19950,2
|
|
20230822,143600,250690060,19930,19930,19930,19930,0
|
|
20230822,143500,250690060,19930,19930,19930,19930,0
|
|
20230822,143400,250690060,19930,19930,19930,19930,0
|
|
20230822,143300,250690060,19930,19930,19930,19930,0
|
|
20230822,143200,250690060,19930,19950,19950,19930,104
|
|
20230822,143100,248615620,19940,19940,19940,19940,0
|
|
20230822,143000,248615620,19940,19940,19940,19940,0
|
|
20230822,142900,248615620,19940,19940,19940,19940,0
|
|
20230822,142800,248615620,19940,19940,19940,19940,0
|
|
20230822,142700,248615620,19940,19940,19940,19940,0
|
|
20230822,142600,248615620,19940,19940,19940,19940,0
|
|
20230822,142500,248615620,19940,19940,19940,19940,0
|
|
20230822,142400,248615620,19940,19940,19940,19940,0
|
|
20230822,142300,248615620,19940,19940,19940,19940,18
|
|
20230822,142200,248256700,19930,19930,19930,19930,0
|
|
20230822,142100,248256700,19930,19930,19930,19930,71
|
|
20230822,142000,246841670,19930,19930,19930,19930,4
|
|
20230822,141900,246761950,19930,19940,19940,19930,23
|
|
20230822,141800,246303460,19930,19930,19930,19930,0
|
|
20230822,141700,246303460,19930,19930,19930,19930,0
|
|
20230822,141600,246303460,19930,19930,19930,19930,0
|
|
20230822,141500,246303460,19930,19930,19930,19930,0
|
|
20230822,141400,246303460,19930,19940,19940,19930,116
|
|
20230822,141300,243990580,19940,19940,19940,19940,0
|
|
20230822,141200,243990580,19940,19940,19940,19940,10
|
|
20230822,141100,243791180,19930,19930,19930,19930,0
|
|
20230822,141000,243791180,19930,19930,19930,19930,19
|
|
20230822,140900,243412510,19930,19930,19930,19930,0
|
|
20230822,140800,243412510,19930,19930,19930,19930,3
|
|
20230822,140700,243352720,19930,19930,19930,19930,20
|
|
20230822,140600,242954120,19940,19940,19940,19940,0
|
|
20230822,140500,242954120,19940,19940,19940,19940,1
|
|
20230822,140400,242934180,19940,19940,19940,19940,0
|
|
20230822,140300,242934180,19940,19940,19940,19940,0
|
|
20230822,140200,242934180,19940,19940,19940,19940,0
|
|
20230822,140100,242934180,19940,19940,19940,19940,19
|
|
20230822,140000,242555320,19940,19930,19940,19930,5
|
|
20230822,135900,242455660,19930,19930,19930,19930,0
|
|
20230822,135800,242455660,19930,19940,19940,19930,45
|
|
20230822,135700,241558730,19940,19940,19940,19940,0
|
|
20230822,135600,241558730,19940,19930,19940,19930,5
|
|
20230822,135500,241459060,19930,19930,19930,19930,0
|
|
20230822,135400,241459060,19930,19930,19930,19930,4
|
|
20230822,135300,241379340,19930,19930,19930,19930,0
|
|
20230822,135200,241379340,19930,19930,19930,19930,3
|
|
20230822,135100,241319550,19940,19940,19940,19940,1
|
|
20230822,135000,241299610,19930,19930,19930,19930,4
|
|
20230822,134900,241219890,19930,19930,19930,19930,3
|
|
20230822,134800,241160100,19930,19930,19930,19930,0
|
|
20230822,134700,241160100,19930,19940,19940,19930,236
|
|
20230822,134600,236456610,19930,19930,19930,19930,0
|
|
20230822,134500,236456610,19930,19930,19930,19930,4
|
|
20230822,134400,236376890,19930,19930,19930,19930,0
|
|
20230822,134300,236376890,19930,19930,19930,19930,3
|
|
20230822,134200,236317100,19930,19930,19930,19930,0
|
|
20230822,134100,236317100,19930,19930,19930,19930,8
|
|
20230822,134000,236157660,19930,19930,19930,19930,3
|
|
20230822,133900,236097870,19930,19930,19930,19930,0
|
|
20230822,133800,236097870,19930,19930,19930,19930,4
|
|
20230822,133700,236018150,19930,19930,19930,19930,0
|
|
20230822,133600,236018150,19930,19930,19930,19930,3
|
|
20230822,133500,235958360,19930,19930,19930,19930,0
|
|
20230822,133400,235958360,19930,19930,19930,19930,4
|
|
20230822,133300,235878640,19930,19930,19930,19930,0
|
|
20230822,133200,235878640,19930,19930,19930,19930,3
|
|
20230822,133100,235818850,19920,19920,19920,19920,0
|
|
20230822,133000,235818850,19920,19920,19920,19920,4
|
|
20230822,132900,235739170,19920,19920,19920,19920,3
|
|
20230822,132800,235679410,19910,19910,19910,19910,0
|
|
20230822,132700,235679410,19910,19910,19910,19910,4
|
|
20230822,132600,235599770,19910,19910,19910,19910,0
|
|
20230822,132500,235599770,19910,19910,19910,19910,3
|
|
20230822,132400,235540040,19910,19910,19910,19910,0
|
|
20230822,132300,235540040,19910,19910,19910,19910,8
|
|
20230822,132200,235380760,19900,19900,19900,19900,0
|
|
20230822,132100,235380760,19900,19900,19900,19900,3
|
|
20230822,132000,235321060,19890,19890,19890,19890,4
|
|
20230822,131900,235241500,19900,19930,20000,19900,1012
|
|
20230822,131800,215032260,19890,19890,19890,19890,4
|
|
20230822,131700,214952700,19890,19890,19890,19890,0
|
|
20230822,131600,214952700,19890,19890,19890,19890,3
|
|
20230822,131500,214893030,19890,19890,19890,19890,0
|
|
20230822,131400,214893030,19890,19890,19890,19890,4
|
|
20230822,131300,214813470,19890,19890,19890,19890,3
|
|
20230822,131200,214753800,19890,19890,19890,19890,3
|
|
20230822,131100,214694130,19890,19890,19890,19890,5
|
|
20230822,131000,214594680,19890,19890,19890,19890,4
|
|
20230822,130900,214515120,19890,19900,19900,19890,16
|
|
20230822,130800,214196750,19920,19900,19920,19900,189
|
|
20230822,130700,210434570,19890,19890,19890,19890,4
|
|
20230822,130600,210355010,19900,19900,19900,19900,10
|
|
20230822,130500,210156010,19900,19900,19900,19900,33
|
|
20230822,130400,209499310,19900,19900,19900,19900,0
|
|
20230822,130300,209499310,19900,19900,19900,19900,4
|
|
20230822,130200,209419710,19900,19900,19900,19900,0
|
|
20230822,130100,209419710,19900,19900,19900,19900,3
|
|
20230822,130000,209360010,19900,19900,19900,19900,4
|
|
20230822,125900,209280410,19890,19890,19890,19890,0
|
|
20230822,125800,209280410,19890,19890,19890,19890,3
|
|
20230822,125700,209220740,19890,19890,19890,19890,0
|
|
20230822,125600,209220740,19890,19900,19900,19890,61
|
|
20230822,125500,208006880,19890,19890,19890,19890,0
|
|
20230822,125400,208006880,19890,19890,19890,19890,10
|
|
20230822,125300,207807980,19880,19880,19880,19880,0
|
|
20230822,125200,207807980,19880,19890,19890,19880,6
|
|
20230822,125100,207688680,19890,19890,19890,19890,82
|
|
20230822,125000,206057700,19890,19890,19890,19890,4
|
|
20230822,124900,205978140,19890,19890,19890,19890,3
|
|
20230822,124800,205918470,19890,19890,19890,19890,0
|
|
20230822,124700,205918470,19890,19890,19890,19890,102
|
|
20230822,124600,203889690,19890,19890,19890,19890,0
|
|
20230822,124500,203889690,19890,19890,19890,19890,3
|
|
20230822,124400,203830020,19890,19890,19890,19890,0
|
|
20230822,124300,203830020,19890,19890,19890,19890,4
|
|
20230822,124200,203750460,19890,19890,19890,19890,0
|
|
20230822,124100,203750460,19890,19890,19890,19890,3
|
|
20230822,124000,203690790,19890,19890,19890,19890,5
|
|
20230822,123900,203591340,19890,19890,19890,19890,0
|
|
20230822,123800,203591340,19890,19890,19890,19890,3
|
|
20230822,123700,203531670,19900,19900,19900,19900,14
|
|
20230822,123600,203253070,19900,19910,19910,19900,78
|
|
20230822,123500,201700840,19900,19900,19900,19900,0
|
|
20230822,123400,201700840,19900,19900,19900,19900,3
|
|
20230822,123300,201641140,19900,19900,19900,19900,6
|
|
20230822,123200,201521740,19930,19930,19930,19930,36
|
|
20230822,123100,200804260,19930,19930,19930,19930,4
|
|
20230822,123000,200724540,19910,19910,19910,19910,0
|
|
20230822,122900,200724540,19910,19930,19930,19910,91
|
|
20230822,122800,198911210,19900,19910,19910,19900,24
|
|
20230822,122700,198433600,19910,19910,19910,19910,3
|
|
20230822,122600,198373870,19900,19900,19900,19900,0
|
|
20230822,122500,198373870,19900,19900,19900,19900,15
|
|
20230822,122400,198075370,19900,19900,19900,19900,0
|
|
20230822,122300,198075370,19900,19900,19900,19900,4
|
|
20230822,122200,197995770,19900,19900,19900,19900,0
|
|
20230822,122100,197995770,19900,19900,19900,19900,3
|
|
20230822,122000,197936070,19900,19900,19900,19900,4
|
|
20230822,121900,197856470,19900,19900,19900,19900,0
|
|
20230822,121800,197856470,19900,19900,19900,19900,3
|
|
20230822,121700,197796770,19900,19900,19900,19900,0
|
|
20230822,121600,197796770,19900,19900,19900,19900,6
|
|
20230822,121500,197677370,19900,19900,19900,19900,0
|
|
20230822,121400,197677370,19900,19900,19900,19900,1
|
|
20230822,121300,197657470,19890,19900,19900,19890,244
|
|
20230822,121200,192804270,19900,19900,19900,19900,4
|
|
20230822,121100,192724670,19900,19900,19900,19900,3
|
|
20230822,121000,192664970,19900,19900,19900,19900,0
|
|
20230822,120900,192664970,19900,19900,19900,19900,4
|
|
20230822,120800,192585370,19900,19900,19900,19900,0
|
|
20230822,120700,192585370,19900,19900,19900,19900,3
|
|
20230822,120600,192525670,19900,19900,19900,19900,0
|
|
20230822,120500,192525670,19900,19910,19910,19900,7
|
|
20230822,120400,192386340,19910,19900,19910,19900,8
|
|
20230822,120300,192227130,19900,19900,19900,19890,301
|
|
20230822,120200,186237260,19900,19910,19910,19900,139
|
|
20230822,120100,183469980,19900,19910,19910,19900,14
|
|
20230822,120000,183191290,19910,19900,19910,19900,5
|
|
20230822,115900,183091780,19900,19900,19900,19900,0
|
|
20230822,115800,183091780,19900,19900,19900,19900,5
|
|
20230822,115700,182992280,19910,19910,19910,19910,0
|
|
20230822,115600,182992280,19910,19920,19920,19910,21
|
|
20230822,115500,182574030,19920,19920,19920,19920,54
|
|
20230822,115400,181498350,19920,19920,19920,19920,3
|
|
20230822,115300,181438590,19920,19920,19920,19920,0
|
|
20230822,115200,181438590,19920,19920,19920,19920,4
|
|
20230822,115100,181358910,19920,19920,19920,19920,3
|
|
20230822,115000,181299150,19920,19920,19920,19920,0
|
|
20230822,114900,181299150,19920,19920,19920,19920,4
|
|
20230822,114800,181219470,19920,19920,19920,19920,0
|
|
20230822,114700,181219470,19920,19920,19920,19920,3
|
|
20230822,114600,181159710,19920,19920,19920,19920,0
|
|
20230822,114500,181159710,19920,19920,19920,19920,4
|
|
20230822,114400,181080030,19920,19920,19920,19920,0
|
|
20230822,114300,181080030,19920,19920,19920,19920,3
|
|
20230822,114200,181020270,19920,19920,19920,19920,0
|
|
20230822,114100,181020270,19920,19920,19920,19920,4
|
|
20230822,114000,180940590,19920,19920,19920,19920,13
|
|
20230822,113900,180681630,19920,19920,19920,19920,0
|
|
20230822,113800,180681630,19920,19920,19920,19920,4
|
|
20230822,113700,180601950,19920,19920,19920,19920,0
|
|
20230822,113600,180601950,19920,19920,19920,19920,3
|
|
20230822,113500,180542190,19930,19930,19930,19930,0
|
|
20230822,113400,180542190,19930,19900,19930,19900,180
|
|
20230822,113300,176958480,19890,19890,19890,19890,0
|
|
20230822,113200,176958480,19890,19910,19910,19890,219
|
|
20230822,113100,172599460,19920,19920,19920,19920,2
|
|
20230822,113000,172559620,19910,19910,19910,19910,0
|
|
20230822,112900,172559620,19910,19910,19910,19910,4
|
|
20230822,112800,172479980,19910,19910,19910,19910,0
|
|
20230822,112700,172479980,19910,19910,19910,19910,3
|
|
20230822,112600,172420250,19900,19900,19900,19900,0
|
|
20230822,112500,172420250,19900,19920,19920,19900,606
|
|
20230822,112400,160356990,19920,19920,19920,19920,0
|
|
20230822,112300,160356990,19920,19920,19920,19920,3
|
|
20230822,112200,160297230,19920,19920,19920,19920,0
|
|
20230822,112100,160297230,19920,19920,19920,19920,32
|
|
20230822,112000,159659790,19920,19920,19920,19920,3
|
|
20230822,111900,159600030,19920,19920,19920,19920,0
|
|
20230822,111800,159600030,19920,19920,19920,19920,4
|
|
20230822,111700,159520350,19920,19920,19920,19920,0
|
|
20230822,111600,159520350,19920,19920,19920,19920,3
|
|
20230822,111500,159460590,19910,19910,19910,19910,0
|
|
20230822,111400,159460590,19910,19910,19910,19910,4
|
|
20230822,111300,159380950,19900,19900,19900,19900,0
|
|
20230822,111200,159380950,19900,19900,19900,19900,3
|
|
20230822,111100,159321250,19900,19900,19900,19900,4
|
|
20230822,111000,159241650,19900,19900,19900,19900,0
|
|
20230822,110900,159241650,19900,19900,19900,19900,23
|
|
20230822,110800,158783950,19900,19900,19900,19900,0
|
|
20230822,110700,158783950,19900,19900,19900,19900,4
|
|
20230822,110600,158704350,19900,19900,19900,19900,0
|
|
20230822,110500,158704350,19900,19900,19900,19900,3
|
|
20230822,110400,158644650,19900,19900,19900,19900,3
|
|
20230822,110300,158584950,19900,19900,19900,19900,4
|
|
20230822,110200,158505350,19900,19940,19940,19900,491
|
|
20230822,110100,148732120,19930,19930,19930,19930,38
|
|
20230822,110000,147974780,19930,19930,19930,19930,3
|
|
20230822,105900,147914990,19930,19930,19930,19930,0
|
|
20230822,105800,147914990,19930,19930,19930,19930,4
|
|
20230822,105700,147835270,19930,19930,19930,19930,0
|
|
20230822,105600,147835270,19930,19930,19930,19930,3
|
|
20230822,105500,147775480,19930,19930,19930,19930,0
|
|
20230822,105400,147775480,19930,19930,19930,19930,4
|
|
20230822,105300,147695760,19930,19930,19930,19930,0
|
|
20230822,105200,147695760,19930,19930,19930,19930,3
|
|
20230822,105100,147635970,19930,19930,19930,19930,4
|
|
20230822,105000,147556250,19930,19930,19930,19930,0
|
|
20230822,104900,147556250,19930,19930,19930,19930,3
|
|
20230822,104800,147496460,19930,19930,19930,19930,0
|
|
20230822,104700,147496460,19930,19930,19930,19930,4
|
|
20230822,104600,147416740,19960,19940,19960,19940,8
|
|
20230822,104500,147257200,19930,19910,19930,19910,25
|
|
20230822,104400,146759270,19910,19910,19910,19910,50
|
|
20230822,104300,145763770,19910,19910,19910,19910,4
|
|
20230822,104200,145684130,19910,19910,19910,19910,18
|
|
20230822,104100,145325750,19910,19910,19940,19910,194
|
|
20230822,104000,141458400,19910,19910,19910,19910,2
|
|
20230822,103900,141418580,19910,19910,19910,19910,0
|
|
20230822,103800,141418580,19910,19910,19910,19910,3
|
|
20230822,103700,141358850,19900,19900,19900,19900,0
|
|
20230822,103600,141358850,19900,19900,19900,19900,4
|
|
20230822,103500,141279250,19910,19910,19910,19910,0
|
|
20230822,103400,141279250,19910,19910,19910,19910,4
|
|
20230822,103300,141199610,19930,19920,19930,19920,34
|
|
20230822,103200,140522280,19900,19900,19900,19900,3
|
|
20230822,103100,140462580,19900,19920,19920,19900,292
|
|
20230822,103000,134649270,19920,19920,19920,19920,0
|
|
20230822,102900,134649270,19920,19920,19920,19920,3
|
|
20230822,102800,134589510,19920,19920,19920,19920,0
|
|
20230822,102700,134589510,19920,19920,19920,19920,4
|
|
20230822,102600,134509830,19910,19910,19910,19910,0
|
|
20230822,102500,134509830,19910,19910,19910,19910,3
|
|
20230822,102400,134450100,19920,19920,19920,19920,57
|
|
20230822,102300,133314660,19910,19910,19910,19910,4
|
|
20230822,102200,133235020,19940,19900,19940,19900,4
|
|
20230822,102100,133155380,19900,19900,19900,19900,0
|
|
20230822,102000,133155380,19900,19900,19900,19900,4
|
|
20230822,101900,133075780,19900,19900,19900,19900,0
|
|
20230822,101800,133075780,19900,19890,19900,19890,145
|
|
20230822,101700,130190310,19890,19910,19910,19890,573
|
|
20230822,101600,118788390,19910,19920,19920,19910,140
|
|
20230822,101500,115999990,19910,19910,19910,19910,0
|
|
20230822,101400,115999990,19910,19910,19910,19910,3
|
|
20230822,101300,115940260,19900,19900,19900,19900,0
|
|
20230822,101200,115940260,19900,19940,19940,19900,173
|
|
20230822,101100,112493900,19940,19940,19940,19940,3
|
|
20230822,101000,112434080,19940,19940,19940,19940,0
|
|
20230822,100900,112434080,19940,19940,19940,19940,54
|
|
20230822,100800,111357320,19940,19940,19940,19940,0
|
|
20230822,100700,111357320,19940,19940,19940,19940,4
|
|
20230822,100600,111277560,19940,19940,19940,19940,0
|
|
20230822,100500,111277560,19940,19950,19950,19940,110
|
|
20230822,100400,109083560,19960,19960,19960,19960,0
|
|
20230822,100300,109083560,19960,19960,19960,19960,4
|
|
20230822,100200,109003720,19960,19970,19970,19960,9
|
|
20230822,100100,108824060,19960,19970,19970,19960,37
|
|
20230822,100000,108085180,19960,19970,19970,19960,234
|
|
20230822,095900,103412240,19970,19970,19970,19970,30
|
|
20230822,095800,102813140,19970,19980,19980,19970,103
|
|
20230822,095700,100755230,19970,19970,19970,19970,10
|
|
20230822,095600,100555530,19980,19980,19980,19980,1
|
|
20230822,095500,100535550,19940,19940,19940,19940,20
|
|
20230822,095400,100136750,19940,19940,19940,19940,3
|
|
20230822,095300,100076930,19940,19940,19940,19940,25
|
|
20230822,095200,99578430,19940,19940,19940,19940,134
|
|
20230822,095100,96906470,19940,19940,19940,19940,2
|
|
20230822,095000,96866590,19930,19940,19940,19930,61
|
|
20230822,094900,95650840,19940,19940,19940,19940,4
|
|
20230822,094800,95571080,19940,19940,19940,19940,0
|
|
20230822,094700,95571080,19940,19940,19940,19940,3
|
|
20230822,094600,95511260,19930,19940,19940,19930,115
|
|
20230822,094500,93219210,19930,19930,19930,19930,4
|
|
20230822,094400,93139490,19920,19920,19920,19920,0
|
|
20230822,094300,93139490,19920,19920,19920,19920,3
|
|
20230822,094200,93079730,19920,19920,19920,19920,4
|
|
20230822,094100,93000050,19910,19910,19910,19910,0
|
|
20230822,094000,93000050,19910,19910,19910,19910,4
|
|
20230822,093900,92920410,19910,19910,19910,19910,87
|
|
20230822,093800,91188240,19910,19910,19910,19910,3
|
|
20230822,093700,91128510,19920,19920,19920,19920,11
|
|
20230822,093600,90909390,19910,19910,19910,19910,4
|
|
20230822,093500,90829750,19910,19910,19910,19910,39
|
|
20230822,093400,90053260,19920,19940,19940,19920,575
|
|
20230822,093300,78596450,19940,19940,19940,19940,304
|
|
20230822,093200,72534690,19940,19940,19940,19940,11
|
|
20230822,093100,72315350,19950,19940,19950,19940,4
|
|
20230822,093000,72235580,19940,19950,19950,19940,100
|
|
20230822,092900,70241490,19950,19950,19950,19950,197
|
|
20230822,092800,66311340,19950,19950,19950,19950,5
|
|
20230822,092700,66211590,19940,19940,19940,19940,0
|
|
20230822,092600,66211590,19940,19940,19940,19940,0
|
|
20230822,092500,66211590,19940,19940,19940,19940,474
|
|
20230822,092400,56760030,19940,19940,19940,19940,0
|
|
20230822,092300,56760030,19940,19960,19960,19940,299
|
|
20230822,092200,50795060,19960,19960,19960,19960,6
|
|
20230822,092100,50675300,19950,19950,19950,19950,75
|
|
20230822,092000,49179050,19960,19960,19960,19960,33
|
|
20230822,091900,48520370,19980,19980,19980,19980,0
|
|
20230822,091800,48520370,19980,19980,19980,19980,0
|
|
20230822,091700,48520370,19980,19980,19980,19980,0
|
|
20230822,091600,48520370,19980,19980,19980,19980,0
|
|
20230822,091500,48520370,19980,19980,19980,19980,1
|
|
20230822,091400,48500390,19980,19980,19980,19980,1
|
|
20230822,091300,48480410,19990,19950,19990,19930,501
|
|
20230822,091200,38491880,19990,19950,19990,19950,3
|
|
20230822,091100,38431990,19940,19940,19940,19940,0
|
|
20230822,091000,38431990,19940,19940,19940,19940,163
|
|
20230822,090900,35181770,19940,19980,19980,19940,768
|
|
20230822,090800,19865190,19980,19980,19980,19980,0
|
|
20230822,090700,19865190,19980,19980,19980,19980,0
|
|
20230822,090600,19865190,19980,19980,19980,19980,200
|
|
20230822,090500,15869190,19990,20000,20000,19990,146
|
|
20230822,090400,12949650,19990,19980,20000,19980,223
|
|
20230822,090300,8491390,19970,19990,19990,19970,367
|
|
20230822,090200,1158840,19980,19980,19980,19980,0
|
|
20230822,090100,1158840,19980,19980,19980,19980,58
|
|
20230822,090000,0,19980,19980,19980,19980,0
|