670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200700,171609410,3390,3390,3390,3390,471
|
|
20230822,200600,171609410,3390,3390,3390,3390,0
|
|
20230822,200500,171609410,3390,3390,3390,3390,0
|
|
20230822,200400,171609410,3390,3390,3390,3390,0
|
|
20230822,200300,171609410,3390,3390,3390,3390,0
|
|
20230822,200200,171609410,3390,3390,3390,3390,0
|
|
20230822,200100,171609410,3390,3390,3390,3390,0
|
|
20230822,200000,171609410,3390,3390,3390,3390,0
|
|
20230822,195900,171609410,3390,3390,3390,3390,0
|
|
20230822,195800,171609410,3390,3390,3390,3390,0
|
|
20230822,195700,171609410,3390,3390,3390,3390,0
|
|
20230822,195600,171609410,3390,3390,3390,3390,0
|
|
20230822,195500,171609410,3390,3390,3390,3390,0
|
|
20230822,195400,171609410,3390,3390,3390,3390,0
|
|
20230822,195300,171609410,3390,3390,3390,3390,0
|
|
20230822,195200,171609410,3390,3390,3390,3390,0
|
|
20230822,195100,171609410,3390,3390,3390,3390,0
|
|
20230822,195000,171609410,3390,3390,3390,3390,0
|
|
20230822,194900,171609410,3390,3390,3390,3390,0
|
|
20230822,194800,171609410,3390,3390,3390,3390,0
|
|
20230822,194700,171609410,3390,3390,3390,3390,0
|
|
20230822,194600,171609410,3390,3390,3390,3390,0
|
|
20230822,194500,171609410,3390,3390,3390,3390,0
|
|
20230822,194400,171609410,3390,3390,3390,3390,0
|
|
20230822,194300,171609410,3390,3390,3390,3390,0
|
|
20230822,194200,171609410,3390,3390,3390,3390,0
|
|
20230822,194100,171609410,3390,3390,3390,3390,0
|
|
20230822,194000,171609410,3390,3390,3390,3390,0
|
|
20230822,193900,171609410,3390,3390,3390,3390,0
|
|
20230822,193800,171609410,3390,3390,3390,3390,0
|
|
20230822,193700,171609410,3390,3390,3390,3390,471
|
|
20230822,193600,171609410,3390,3390,3390,3390,0
|
|
20230822,193500,171609410,3390,3390,3390,3390,0
|
|
20230822,193400,171609410,3390,3390,3390,3390,0
|
|
20230822,193300,171609410,3390,3390,3390,3390,0
|
|
20230822,193200,171609410,3390,3390,3390,3390,0
|
|
20230822,193100,171609410,3390,3390,3390,3390,0
|
|
20230822,193000,171609410,3390,3390,3390,3390,0
|
|
20230822,192900,171609410,3390,3390,3390,3390,0
|
|
20230822,192800,171609410,3390,3390,3390,3390,0
|
|
20230822,192700,171609410,3390,3390,3390,3390,0
|
|
20230822,192600,171609410,3390,3390,3390,3390,0
|
|
20230822,192500,171609410,3390,3390,3390,3390,0
|
|
20230822,192400,171609410,3390,3390,3390,3390,0
|
|
20230822,192300,171609410,3390,3390,3390,3390,0
|
|
20230822,192200,171609410,3390,3390,3390,3390,0
|
|
20230822,192100,171609410,3390,3390,3390,3390,0
|
|
20230822,192000,171609410,3390,3390,3390,3390,0
|
|
20230822,191900,171609410,3390,3390,3390,3390,0
|
|
20230822,191800,171609410,3390,3390,3390,3390,0
|
|
20230822,191700,171609410,3390,3390,3390,3390,0
|
|
20230822,191600,171609410,3390,3390,3390,3390,0
|
|
20230822,191500,171609410,3390,3390,3390,3390,0
|
|
20230822,191400,171609410,3390,3390,3390,3390,0
|
|
20230822,191300,171609410,3390,3390,3390,3390,0
|
|
20230822,191200,171609410,3390,3390,3390,3390,0
|
|
20230822,191100,171609410,3390,3390,3390,3390,0
|
|
20230822,191000,171609410,3390,3390,3390,3390,0
|
|
20230822,190900,171609410,3390,3390,3390,3390,0
|
|
20230822,190800,171609410,3390,3390,3390,3390,0
|
|
20230822,190700,171609410,3390,3390,3390,3390,471
|
|
20230822,190600,171609410,3390,3390,3390,3390,0
|
|
20230822,190500,171609410,3390,3390,3390,3390,0
|
|
20230822,190400,171609410,3390,3390,3390,3390,0
|
|
20230822,190300,171609410,3390,3390,3390,3390,0
|
|
20230822,190200,171609410,3390,3390,3390,3390,0
|
|
20230822,190100,171609410,3390,3390,3390,3390,0
|
|
20230822,190000,171609410,3390,3390,3390,3390,0
|
|
20230822,185900,171609410,3390,3390,3390,3390,0
|
|
20230822,185800,171609410,3390,3390,3390,3390,0
|
|
20230822,185700,171609410,3390,3390,3390,3390,0
|
|
20230822,185600,171609410,3390,3390,3390,3390,0
|
|
20230822,185500,171609410,3390,3390,3390,3390,0
|
|
20230822,185400,171609410,3390,3390,3390,3390,0
|
|
20230822,185300,171609410,3390,3390,3390,3390,0
|
|
20230822,185200,171609410,3390,3390,3390,3390,0
|
|
20230822,185100,171609410,3390,3390,3390,3390,0
|
|
20230822,185000,171609410,3390,3390,3390,3390,0
|
|
20230822,184900,171609410,3390,3390,3390,3390,0
|
|
20230822,184800,171609410,3390,3390,3390,3390,0
|
|
20230822,184700,171609410,3390,3390,3390,3390,0
|
|
20230822,184600,171609410,3390,3390,3390,3390,0
|
|
20230822,184500,171609410,3390,3390,3390,3390,0
|
|
20230822,184400,171609410,3390,3390,3390,3390,0
|
|
20230822,184300,171609410,3390,3390,3390,3390,0
|
|
20230822,184200,171609410,3390,3390,3390,3390,0
|
|
20230822,184100,171609410,3390,3390,3390,3390,0
|
|
20230822,184000,171609410,3390,3390,3390,3390,0
|
|
20230822,183900,171609410,3390,3390,3390,3390,0
|
|
20230822,183800,171609410,3390,3390,3390,3390,0
|
|
20230822,183700,171609410,3390,3390,3390,3390,471
|
|
20230822,183600,171609410,3390,3390,3390,3390,0
|
|
20230822,183500,171609410,3390,3390,3390,3390,0
|
|
20230822,183400,171609410,3390,3390,3390,3390,0
|
|
20230822,183300,171609410,3390,3390,3390,3390,0
|
|
20230822,183200,171609410,3390,3390,3390,3390,0
|
|
20230822,183100,171609410,3390,3390,3390,3390,0
|
|
20230822,183000,171609410,3390,3390,3390,3390,0
|
|
20230822,182900,171609410,3390,3390,3390,3390,0
|
|
20230822,182800,171609410,3390,3390,3390,3390,0
|
|
20230822,182700,171609410,3390,3390,3390,3390,0
|
|
20230822,182600,171609410,3390,3390,3390,3390,0
|
|
20230822,182500,171609410,3390,3390,3390,3390,0
|
|
20230822,182400,171609410,3390,3390,3390,3390,0
|
|
20230822,182300,171609410,3390,3390,3390,3390,0
|
|
20230822,182200,171609410,3390,3390,3390,3390,0
|
|
20230822,182100,171609410,3390,3390,3390,3390,0
|
|
20230822,182000,171609410,3390,3390,3390,3390,0
|
|
20230822,181900,171609410,3390,3390,3390,3390,0
|
|
20230822,181800,171609410,3390,3390,3390,3390,0
|
|
20230822,181700,171609410,3390,3390,3390,3390,0
|
|
20230822,181600,171609410,3390,3390,3390,3390,0
|
|
20230822,181500,171609410,3390,3390,3390,3390,0
|
|
20230822,181400,171609410,3390,3390,3390,3390,0
|
|
20230822,181300,171609410,3390,3390,3390,3390,0
|
|
20230822,181200,171609410,3390,3390,3390,3390,0
|
|
20230822,181100,171609410,3390,3390,3390,3390,0
|
|
20230822,181000,171609410,3390,3390,3390,3390,0
|
|
20230822,180900,171609410,3390,3390,3390,3390,0
|
|
20230822,180800,171609410,3390,3390,3390,3390,0
|
|
20230822,180700,171609410,3390,3390,3390,3390,471
|
|
20230822,180600,171609410,3390,3390,3390,3390,0
|
|
20230822,180500,171609410,3390,3390,3390,3390,0
|
|
20230822,180400,171609410,3390,3390,3390,3390,0
|
|
20230822,180300,171609410,3390,3390,3390,3390,0
|
|
20230822,180200,171609410,3390,3390,3390,3390,0
|
|
20230822,180100,171609410,3390,3390,3390,3390,0
|
|
20230822,180000,171609410,3390,3390,3390,3390,0
|
|
20230822,175900,171609410,3390,3390,3390,3390,0
|
|
20230822,175800,171609410,3390,3390,3390,3390,0
|
|
20230822,175700,171609410,3390,3390,3390,3390,0
|
|
20230822,175600,171609410,3390,3390,3390,3390,0
|
|
20230822,175500,171609410,3390,3390,3390,3390,0
|
|
20230822,175400,171609410,3390,3390,3390,3390,0
|
|
20230822,175300,171609410,3390,3390,3390,3390,0
|
|
20230822,175200,171609410,3390,3390,3390,3390,0
|
|
20230822,175100,171609410,3390,3390,3390,3390,0
|
|
20230822,175000,171609410,3390,3390,3390,3390,0
|
|
20230822,174900,171609410,3390,3390,3390,3390,0
|
|
20230822,174800,171609410,3390,3390,3390,3390,0
|
|
20230822,174700,171609410,3390,3390,3390,3390,0
|
|
20230822,174600,171609410,3390,3390,3390,3390,0
|
|
20230822,174500,171609410,3390,3390,3390,3390,0
|
|
20230822,174400,171609410,3390,3390,3390,3390,0
|
|
20230822,174300,171609410,3390,3390,3390,3390,0
|
|
20230822,174200,171609410,3390,3390,3390,3390,0
|
|
20230822,174100,171609410,3390,3390,3390,3390,0
|
|
20230822,174000,171609410,3390,3390,3390,3390,0
|
|
20230822,173900,171609410,3390,3390,3390,3390,0
|
|
20230822,173800,171609410,3390,3390,3390,3390,0
|
|
20230822,173700,171609410,3390,3390,3390,3390,471
|
|
20230822,173600,171609410,3390,3390,3390,3390,0
|
|
20230822,173500,171609410,3390,3390,3390,3390,0
|
|
20230822,173400,171609410,3390,3390,3390,3390,0
|
|
20230822,173300,171609410,3390,3390,3390,3390,0
|
|
20230822,173200,171609410,3390,3390,3390,3390,0
|
|
20230822,173100,171609410,3390,3390,3390,3390,0
|
|
20230822,173000,171609410,3390,3390,3390,3390,0
|
|
20230822,172900,171609410,3390,3390,3390,3390,0
|
|
20230822,172800,171609410,3390,3390,3390,3390,0
|
|
20230822,172700,171609410,3390,3390,3390,3390,0
|
|
20230822,172600,171609410,3390,3390,3390,3390,0
|
|
20230822,172500,171609410,3390,3390,3390,3390,0
|
|
20230822,172400,171609410,3390,3390,3390,3390,0
|
|
20230822,172300,171609410,3390,3390,3390,3390,0
|
|
20230822,172200,171609410,3390,3390,3390,3390,0
|
|
20230822,172100,171609410,3390,3390,3390,3390,0
|
|
20230822,172000,171609410,3390,3390,3390,3390,0
|
|
20230822,171900,171609410,3390,3390,3390,3390,0
|
|
20230822,171800,171609410,3390,3390,3390,3390,0
|
|
20230822,171700,171609410,3390,3390,3390,3390,0
|
|
20230822,171600,171609410,3390,3390,3390,3390,0
|
|
20230822,171500,171609410,3390,3390,3390,3390,0
|
|
20230822,171400,171609410,3390,3390,3390,3390,0
|
|
20230822,171300,171609410,3390,3390,3390,3390,0
|
|
20230822,171200,171609410,3390,3390,3390,3390,0
|
|
20230822,171100,171609410,3390,3390,3390,3390,0
|
|
20230822,171000,171609410,3390,3390,3390,3390,0
|
|
20230822,170900,171609410,3390,3390,3390,3390,0
|
|
20230822,170800,171609410,3390,3390,3390,3390,0
|
|
20230822,170700,171609410,3390,3390,3390,3390,471
|
|
20230822,170600,171609410,3390,3390,3390,3390,0
|
|
20230822,170500,171609410,3390,3390,3390,3390,0
|
|
20230822,170400,171609410,3390,3390,3390,3390,0
|
|
20230822,170300,171609410,3390,3390,3390,3390,0
|
|
20230822,170200,171609410,3390,3390,3390,3390,0
|
|
20230822,170100,171609410,3390,3390,3390,3390,0
|
|
20230822,170000,171609410,3390,3390,3390,3390,0
|
|
20230822,165900,171609410,3390,3390,3390,3390,0
|
|
20230822,165800,171609410,3390,3390,3390,3390,0
|
|
20230822,165700,171609410,3390,3390,3390,3390,0
|
|
20230822,165600,171609410,3390,3390,3390,3390,0
|
|
20230822,165500,171609410,3390,3390,3390,3390,0
|
|
20230822,165400,171609410,3390,3390,3390,3390,0
|
|
20230822,165300,171609410,3390,3390,3390,3390,0
|
|
20230822,165200,171609410,3390,3390,3390,3390,0
|
|
20230822,165100,171609410,3390,3390,3390,3390,0
|
|
20230822,165000,171609410,3390,3390,3390,3390,0
|
|
20230822,164900,171609410,3390,3390,3390,3390,0
|
|
20230822,164800,171609410,3390,3390,3390,3390,0
|
|
20230822,164700,171609410,3390,3390,3390,3390,0
|
|
20230822,164600,171609410,3390,3390,3390,3390,0
|
|
20230822,164500,171609410,3390,3390,3390,3390,0
|
|
20230822,164400,171609410,3390,3390,3390,3390,0
|
|
20230822,164300,171609410,3390,3390,3390,3390,0
|
|
20230822,164200,171609410,3390,3390,3390,3390,0
|
|
20230822,164100,171609410,3390,3390,3390,3390,0
|
|
20230822,164000,171609410,3390,3390,3390,3390,0
|
|
20230822,163900,171609410,3390,3390,3390,3390,0
|
|
20230822,163800,171609410,3390,3390,3390,3390,0
|
|
20230822,163700,171609410,3390,3390,3390,3390,471
|
|
20230822,163600,171609410,3390,3390,3390,3390,0
|
|
20230822,163500,171609410,3390,3390,3390,3390,0
|
|
20230822,163400,171609410,3390,3390,3390,3390,0
|
|
20230822,163300,171609410,3390,3390,3390,3390,0
|
|
20230822,163200,171609410,3390,3390,3390,3390,0
|
|
20230822,163100,171609410,3390,3390,3390,3390,0
|
|
20230822,163000,171609410,3390,3390,3390,3390,0
|
|
20230822,162900,171609410,3390,3390,3390,3390,0
|
|
20230822,162800,171609410,3390,3390,3390,3390,0
|
|
20230822,162700,171609410,3390,3390,3390,3390,0
|
|
20230822,162600,171609410,3390,3390,3390,3390,0
|
|
20230822,162500,171609410,3390,3390,3390,3390,0
|
|
20230822,162400,171609410,3390,3390,3390,3390,0
|
|
20230822,162300,171609410,3390,3390,3390,3390,0
|
|
20230822,162200,171609410,3390,3390,3390,3390,0
|
|
20230822,162100,171609410,3390,3390,3390,3390,0
|
|
20230822,162000,171609410,3390,3390,3390,3390,0
|
|
20230822,161900,171609410,3390,3390,3390,3390,0
|
|
20230822,161800,171609410,3390,3390,3390,3390,0
|
|
20230822,161700,171609410,3390,3390,3390,3390,0
|
|
20230822,161600,171609410,3390,3390,3390,3390,0
|
|
20230822,161500,171609410,3390,3390,3390,3390,0
|
|
20230822,161400,171609410,3390,3390,3390,3390,0
|
|
20230822,161300,171609410,3390,3390,3390,3390,0
|
|
20230822,161200,171609410,3390,3390,3390,3390,0
|
|
20230822,161100,171609410,3390,3390,3390,3390,0
|
|
20230822,161000,171609410,3390,3390,3390,3390,0
|
|
20230822,160900,171609410,3390,3390,3390,3390,0
|
|
20230822,160800,171609410,3390,3390,3390,3390,0
|
|
20230822,160700,171609410,3390,3390,3390,3390,471
|
|
20230822,160600,171609410,3390,3390,3390,3390,0
|
|
20230822,160500,171609410,3390,3390,3390,3390,0
|
|
20230822,160400,171609410,3390,3390,3390,3390,0
|
|
20230822,160300,171609410,3390,3390,3390,3390,0
|
|
20230822,160200,171609410,3390,3390,3390,3390,0
|
|
20230822,160100,171609410,3390,3390,3390,3390,0
|
|
20230822,160000,171609410,3390,3390,3390,3390,0
|
|
20230822,155900,171609410,3390,3390,3390,3390,0
|
|
20230822,155800,171609410,3390,3390,3390,3390,0
|
|
20230822,155700,171609410,3390,3390,3390,3390,0
|
|
20230822,155600,171609410,3390,3390,3390,3390,0
|
|
20230822,155500,171609410,3390,3390,3390,3390,0
|
|
20230822,155400,171609410,3390,3390,3390,3390,0
|
|
20230822,155300,171609410,3390,3390,3390,3390,0
|
|
20230822,155200,171609410,3390,3390,3390,3390,0
|
|
20230822,155100,171609410,3390,3390,3390,3390,0
|
|
20230822,155000,171609410,3390,3390,3390,3390,0
|
|
20230822,154900,171609410,3390,3390,3390,3390,0
|
|
20230822,154800,171609410,3390,3390,3390,3390,0
|
|
20230822,154700,171609410,3390,3390,3390,3390,0
|
|
20230822,154600,171609410,3390,3390,3390,3390,0
|
|
20230822,154500,171609410,3390,3390,3390,3390,0
|
|
20230822,154400,171609410,3390,3390,3390,3390,0
|
|
20230822,154300,171609410,3390,3390,3390,3390,0
|
|
20230822,154200,171609410,3390,3390,3390,3390,0
|
|
20230822,154100,171609410,3390,3390,3390,3390,0
|
|
20230822,154000,171609410,3390,3390,3390,3390,0
|
|
20230822,153900,171609410,3390,3390,3390,3390,0
|
|
20230822,153800,171609410,3390,3390,3390,3390,0
|
|
20230822,153700,171609410,3390,3390,3390,3390,471
|
|
20230822,153600,171609410,3390,3390,3390,3390,0
|
|
20230822,153500,171609410,3390,3390,3390,3390,0
|
|
20230822,153400,171609410,3390,3390,3390,3390,0
|
|
20230822,153300,171609410,3390,3390,3390,3390,0
|
|
20230822,153200,171609410,3390,3390,3390,3390,0
|
|
20230822,153100,171609410,3390,3390,3390,3390,0
|
|
20230822,153000,171609410,3390,3390,3390,3390,471
|
|
20230822,152900,170012720,3390,3390,3390,3390,0
|
|
20230822,152800,170012720,3390,3390,3390,3390,0
|
|
20230822,152700,170012720,3390,3390,3390,3390,0
|
|
20230822,152600,170012720,3390,3390,3390,3390,0
|
|
20230822,152500,170012720,3390,3390,3390,3390,0
|
|
20230822,152400,170012720,3390,3390,3390,3390,0
|
|
20230822,152300,170012720,3390,3390,3390,3390,0
|
|
20230822,152200,170012720,3390,3390,3390,3390,0
|
|
20230822,152100,170012720,3390,3390,3390,3390,0
|
|
20230822,152000,170012720,3390,3390,3390,3390,0
|
|
20230822,151900,170012720,3390,3390,3390,3390,1
|
|
20230822,151800,170009330,3385,3385,3385,3385,0
|
|
20230822,151700,170009330,3385,3385,3385,3385,0
|
|
20230822,151600,170009330,3385,3385,3385,3385,7
|
|
20230822,151500,169985635,3390,3390,3390,3385,209
|
|
20230822,151400,169277165,3390,3385,3390,3385,22
|
|
20230822,151300,169202690,3390,3390,3390,3390,0
|
|
20230822,151200,169202690,3390,3390,3390,3390,0
|
|
20230822,151100,169202690,3390,3390,3390,3390,31
|
|
20230822,151000,169097600,3400,3400,3400,3400,0
|
|
20230822,150900,169097600,3400,3400,3400,3400,0
|
|
20230822,150800,169097600,3400,3400,3400,3400,1
|
|
20230822,150700,169094200,3400,3400,3400,3400,0
|
|
20230822,150600,169094200,3400,3400,3400,3400,0
|
|
20230822,150500,169094200,3400,3400,3400,3400,302
|
|
20230822,150400,168067400,3400,3400,3400,3400,114
|
|
20230822,150300,167679800,3400,3400,3400,3400,2
|
|
20230822,150200,167673000,3415,3415,3415,3415,0
|
|
20230822,150100,167673000,3415,3415,3415,3415,0
|
|
20230822,150000,167673000,3415,3415,3415,3415,0
|
|
20230822,145900,167673000,3415,3415,3415,3415,150
|
|
20230822,145800,167160750,3415,3415,3415,3415,0
|
|
20230822,145700,167160750,3415,3415,3415,3415,0
|
|
20230822,145600,167160750,3415,3415,3415,3415,0
|
|
20230822,145500,167160750,3415,3415,3415,3415,0
|
|
20230822,145400,167160750,3415,3415,3415,3415,0
|
|
20230822,145300,167160750,3415,3415,3415,3415,0
|
|
20230822,145200,167160750,3415,3415,3415,3415,0
|
|
20230822,145100,167160750,3415,3415,3415,3415,0
|
|
20230822,145000,167160750,3415,3415,3415,3415,1
|
|
20230822,144900,167157335,3400,3400,3400,3400,472
|
|
20230822,144800,165552535,3415,3415,3415,3415,53
|
|
20230822,144700,165371540,3415,3415,3415,3415,0
|
|
20230822,144600,165371540,3415,3415,3415,3415,0
|
|
20230822,144500,165371540,3415,3415,3415,3415,0
|
|
20230822,144400,165371540,3415,3415,3415,3415,0
|
|
20230822,144300,165371540,3415,3415,3415,3415,0
|
|
20230822,144200,165371540,3415,3415,3415,3415,0
|
|
20230822,144100,165371540,3415,3415,3415,3415,0
|
|
20230822,144000,165371540,3415,3415,3415,3415,0
|
|
20230822,143900,165371540,3415,3415,3415,3415,0
|
|
20230822,143800,165371540,3415,3415,3415,3395,25
|
|
20230822,143700,165286185,3415,3415,3415,3415,0
|
|
20230822,143600,165286185,3415,3415,3415,3415,0
|
|
20230822,143500,165286185,3415,3415,3415,3415,2
|
|
20230822,143400,165279355,3415,3415,3415,3415,0
|
|
20230822,143300,165279355,3415,3415,3415,3415,0
|
|
20230822,143200,165279355,3415,3415,3415,3415,1
|
|
20230822,143100,165275940,3385,3400,3400,3385,2889
|
|
20230822,143000,155454150,3420,3420,3420,3420,0
|
|
20230822,142900,155454150,3420,3420,3420,3420,10
|
|
20230822,142800,155419950,3420,3420,3420,3420,24
|
|
20230822,142700,155337870,3400,3400,3400,3400,169
|
|
20230822,142600,154763270,3400,3400,3400,3400,0
|
|
20230822,142500,154763270,3400,3400,3400,3400,0
|
|
20230822,142400,154763270,3400,3400,3400,3400,0
|
|
20230822,142300,154763270,3400,3400,3400,3400,0
|
|
20230822,142200,154763270,3400,3400,3400,3400,0
|
|
20230822,142100,154763270,3400,3400,3400,3400,0
|
|
20230822,142000,154763270,3400,3400,3400,3400,97
|
|
20230822,141900,154433470,3400,3400,3400,3400,0
|
|
20230822,141800,154433470,3400,3400,3400,3400,23
|
|
20230822,141700,154355270,3400,3400,3400,3400,0
|
|
20230822,141600,154355270,3400,3400,3400,3400,0
|
|
20230822,141500,154355270,3400,3400,3400,3400,1
|
|
20230822,141400,154351870,3415,3415,3415,3415,0
|
|
20230822,141300,154351870,3415,3390,3415,3385,205
|
|
20230822,141200,153657365,3425,3420,3425,3420,20
|
|
20230822,141100,153588950,3420,3390,3420,3390,131
|
|
20230822,141000,153144080,3415,3415,3415,3415,0
|
|
20230822,140900,153144080,3415,3395,3420,3390,302
|
|
20230822,140800,152119745,3425,3400,3425,3395,234
|
|
20230822,140700,151323685,3420,3420,3420,3420,0
|
|
20230822,140600,151323685,3420,3420,3420,3420,0
|
|
20230822,140500,151323685,3420,3420,3420,3420,0
|
|
20230822,140400,151323685,3420,3420,3420,3420,1
|
|
20230822,140300,151320265,3400,3400,3400,3400,0
|
|
20230822,140200,151320265,3400,3400,3400,3400,50
|
|
20230822,140100,151150265,3400,3425,3425,3400,31
|
|
20230822,140000,151044115,3405,3405,3405,3405,0
|
|
20230822,135900,151044115,3405,3405,3405,3405,92
|
|
20230822,135800,150730855,3435,3405,3435,3405,28
|
|
20230822,135700,150634885,3405,3430,3435,3405,106
|
|
20230822,135600,150273745,3430,3430,3430,3430,1
|
|
20230822,135500,150270315,3430,3410,3435,3410,39
|
|
20230822,135400,150137240,3435,3435,3435,3435,8
|
|
20230822,135300,150109760,3435,3435,3435,3435,0
|
|
20230822,135200,150109760,3435,3435,3435,3435,0
|
|
20230822,135100,150109760,3435,3435,3435,3435,0
|
|
20230822,135000,150109760,3435,3435,3435,3435,0
|
|
20230822,134900,150109760,3435,3435,3435,3415,5
|
|
20230822,134800,150092625,3435,3435,3435,3435,23
|
|
20230822,134700,150013620,3435,3435,3435,3435,0
|
|
20230822,134600,150013620,3435,3435,3435,3435,0
|
|
20230822,134500,150013620,3435,3435,3435,3435,0
|
|
20230822,134400,150013620,3435,3435,3435,3420,295
|
|
20230822,134300,149004690,3430,3425,3430,3425,308
|
|
20230822,134200,147948285,3425,3425,3425,3425,0
|
|
20230822,134100,147948285,3425,3425,3425,3425,0
|
|
20230822,134000,147948285,3425,3425,3425,3425,0
|
|
20230822,133900,147948285,3425,3425,3425,3425,0
|
|
20230822,133800,147948285,3425,3425,3425,3425,23
|
|
20230822,133700,147869510,3415,3415,3415,3415,23
|
|
20230822,133600,147790965,3425,3425,3425,3425,0
|
|
20230822,133500,147790965,3425,3425,3425,3425,2
|
|
20230822,133400,147784115,3430,3430,3430,3430,0
|
|
20230822,133300,147784115,3430,3430,3430,3430,0
|
|
20230822,133200,147784115,3430,3430,3430,3430,0
|
|
20230822,133100,147784115,3430,3430,3430,3430,0
|
|
20230822,133000,147784115,3430,3430,3430,3430,1
|
|
20230822,132900,147780685,3395,3420,3420,3395,287
|
|
20230822,132800,146804710,3430,3430,3430,3430,23
|
|
20230822,132700,146725820,3430,3430,3430,3430,0
|
|
20230822,132600,146725820,3430,3430,3430,3430,0
|
|
20230822,132500,146725820,3430,3430,3430,3430,0
|
|
20230822,132400,146725820,3430,3405,3430,3405,3
|
|
20230822,132300,146715560,3430,3430,3430,3430,18
|
|
20230822,132200,146653820,3430,3430,3430,3430,0
|
|
20230822,132100,146653820,3430,3405,3430,3405,7
|
|
20230822,132000,146629835,3400,3400,3400,3400,0
|
|
20230822,131900,146629835,3400,3430,3430,3400,122
|
|
20230822,131800,146213465,3425,3425,3425,3420,569
|
|
20230822,131700,144264735,3425,3425,3425,3425,0
|
|
20230822,131600,144264735,3425,3425,3425,3425,0
|
|
20230822,131500,144264735,3425,3425,3425,3425,1
|
|
20230822,131400,144261310,3420,3420,3420,3420,18
|
|
20230822,131300,144199750,3425,3410,3425,3410,4
|
|
20230822,131200,144186065,3425,3395,3425,3395,30
|
|
20230822,131100,144084145,3395,3395,3395,3395,0
|
|
20230822,131000,144084145,3395,3395,3395,3395,73
|
|
20230822,130900,143836310,3420,3420,3420,3420,1
|
|
20230822,130800,143832890,3420,3420,3420,3420,0
|
|
20230822,130700,143832890,3420,3420,3420,3420,0
|
|
20230822,130600,143832890,3420,3420,3420,3420,0
|
|
20230822,130500,143832890,3420,3420,3420,3420,0
|
|
20230822,130400,143832890,3420,3420,3420,3420,18
|
|
20230822,130300,143771330,3425,3425,3425,3425,0
|
|
20230822,130200,143771330,3425,3420,3425,3420,237
|
|
20230822,130100,142960400,3420,3420,3420,3420,0
|
|
20230822,130000,142960400,3420,3420,3420,3420,0
|
|
20230822,125900,142960400,3420,3420,3420,3420,0
|
|
20230822,125800,142960400,3420,3420,3420,3420,5
|
|
20230822,125700,142943300,3425,3425,3425,3425,0
|
|
20230822,125600,142943300,3425,3425,3425,3425,0
|
|
20230822,125500,142943300,3425,3405,3425,3405,651
|
|
20230822,125400,140720525,3405,3395,3405,3395,24
|
|
20230822,125300,140638940,3390,3395,3395,3390,75
|
|
20230822,125200,140384325,3400,3400,3400,3400,500
|
|
20230822,125100,138684325,3400,3400,3400,3400,42
|
|
20230822,125000,138541525,3400,3390,3400,3390,366
|
|
20230822,124900,137299280,3390,3390,3390,3390,20
|
|
20230822,124800,137231480,3390,3390,3390,3390,20
|
|
20230822,124700,137163680,3390,3370,3390,3370,2
|
|
20230822,124600,137156920,3390,3390,3390,3390,0
|
|
20230822,124500,137156920,3390,3390,3390,3390,0
|
|
20230822,124400,137156920,3390,3390,3390,3390,0
|
|
20230822,124300,137156920,3390,3390,3390,3390,289
|
|
20230822,124200,136177210,3390,3390,3390,3390,0
|
|
20230822,124100,136177210,3390,3390,3390,3390,0
|
|
20230822,124000,136177210,3390,3390,3390,3390,0
|
|
20230822,123900,136177210,3390,3390,3390,3390,0
|
|
20230822,123800,136177210,3390,3390,3390,3390,0
|
|
20230822,123700,136177210,3390,3380,3390,3380,457
|
|
20230822,123600,134630610,3380,3380,3380,3380,0
|
|
20230822,123500,134630610,3380,3380,3380,3380,0
|
|
20230822,123400,134630610,3380,3380,3380,3380,9
|
|
20230822,123300,134600190,3380,3380,3380,3380,0
|
|
20230822,123200,134600190,3380,3380,3380,3380,0
|
|
20230822,123100,134600190,3380,3380,3380,3380,0
|
|
20230822,123000,134600190,3380,3380,3380,3380,0
|
|
20230822,122900,134600190,3380,3380,3380,3380,0
|
|
20230822,122800,134600190,3380,3380,3380,3380,0
|
|
20230822,122700,134600190,3380,3380,3380,3380,82
|
|
20230822,122600,134323030,3380,3370,3380,3370,2
|
|
20230822,122500,134316280,3370,3370,3370,3370,88
|
|
20230822,122400,134019720,3380,3380,3380,3380,0
|
|
20230822,122300,134019720,3380,3380,3380,3380,0
|
|
20230822,122200,134019720,3380,3380,3380,3380,0
|
|
20230822,122100,134019720,3380,3380,3380,3380,13
|
|
20230822,122000,133975780,3380,3380,3380,3380,71
|
|
20230822,121900,133735800,3380,3380,3380,3380,2
|
|
20230822,121800,133729040,3380,3380,3380,3380,0
|
|
20230822,121700,133729040,3380,3380,3380,3380,1
|
|
20230822,121600,133725660,3355,3355,3355,3355,30
|
|
20230822,121500,133625010,3355,3355,3355,3355,0
|
|
20230822,121400,133625010,3355,3355,3355,3355,0
|
|
20230822,121300,133625010,3355,3355,3355,3355,0
|
|
20230822,121200,133625010,3355,3355,3355,3355,0
|
|
20230822,121100,133625010,3355,3355,3355,3355,30
|
|
20230822,121000,133524360,3355,3355,3355,3355,1
|
|
20230822,120900,133521005,3385,3380,3385,3380,136
|
|
20230822,120800,133060745,3380,3380,3380,3380,0
|
|
20230822,120700,133060745,3380,3380,3380,3380,0
|
|
20230822,120600,133060745,3380,3380,3380,3350,32
|
|
20230822,120500,132953435,3380,3365,3380,3350,242
|
|
20230822,120400,132140400,3365,3365,3365,3365,0
|
|
20230822,120300,132140400,3365,3365,3365,3365,0
|
|
20230822,120200,132140400,3365,3365,3365,3365,0
|
|
20230822,120100,132140400,3365,3380,3380,3365,31
|
|
20230822,120000,132036070,3365,3365,3365,3365,0
|
|
20230822,115900,132036070,3365,3375,3380,3365,175
|
|
20230822,115800,131445610,3375,3375,3375,3375,100
|
|
20230822,115700,131108110,3375,3375,3375,3375,1
|
|
20230822,115600,131104735,3365,3370,3370,3365,31
|
|
20230822,115500,131000400,3375,3375,3375,3375,0
|
|
20230822,115400,131000400,3375,3375,3375,3375,0
|
|
20230822,115300,131000400,3375,3375,3375,3375,0
|
|
20230822,115200,131000400,3375,3375,3375,3375,0
|
|
20230822,115100,131000400,3375,3375,3375,3375,253
|
|
20230822,115000,130146525,3375,3375,3375,3375,1
|
|
20230822,114900,130143150,3370,3370,3370,3370,997
|
|
20230822,114800,126783260,3370,3370,3370,3370,0
|
|
20230822,114700,126783260,3370,3370,3370,3370,8
|
|
20230822,114600,126756300,3370,3370,3370,3370,0
|
|
20230822,114500,126756300,3370,3370,3370,3370,30
|
|
20230822,114400,126655200,3370,3370,3370,3370,0
|
|
20230822,114300,126655200,3370,3370,3370,3370,236
|
|
20230822,114200,125859880,3370,3370,3370,3370,0
|
|
20230822,114100,125859880,3370,3370,3370,3370,1
|
|
20230822,114000,125856510,3365,3365,3370,3365,217
|
|
20230822,113900,125125950,3365,3365,3365,3365,0
|
|
20230822,113800,125125950,3365,3365,3365,3365,0
|
|
20230822,113700,125125950,3365,3355,3365,3355,1169
|
|
20230822,113600,121199720,3350,3350,3350,3350,0
|
|
20230822,113500,121199720,3350,3345,3350,3345,1716
|
|
20230822,113400,115458645,3335,3335,3335,3335,5363
|
|
20230822,113300,97573040,3330,3330,3330,3330,1
|
|
20230822,113200,97569710,3335,3335,3335,3335,8
|
|
20230822,113100,97543030,3335,3335,3335,3335,0
|
|
20230822,113000,97543030,3335,3335,3335,3335,0
|
|
20230822,112900,97543030,3335,3335,3335,3335,10
|
|
20230822,112800,97509680,3335,3335,3335,3335,276
|
|
20230822,112700,96589220,3330,3330,3330,3330,0
|
|
20230822,112600,96589220,3330,3330,3330,3330,0
|
|
20230822,112500,96589220,3330,3335,3335,3330,18
|
|
20230822,112400,96529200,3335,3335,3335,3335,0
|
|
20230822,112300,96529200,3335,3335,3335,3335,30
|
|
20230822,112200,96429150,3335,3335,3335,3335,0
|
|
20230822,112100,96429150,3335,3335,3335,3335,10
|
|
20230822,112000,96395800,3330,3330,3330,3330,67
|
|
20230822,111900,96172690,3335,3335,3335,3335,0
|
|
20230822,111800,96172690,3335,3335,3335,3335,0
|
|
20230822,111700,96172690,3335,3335,3335,3335,0
|
|
20230822,111600,96172690,3335,3335,3335,3335,0
|
|
20230822,111500,96172690,3335,3335,3335,3335,0
|
|
20230822,111400,96172690,3335,3335,3335,3335,296
|
|
20230822,111300,95185530,3335,3335,3335,3335,0
|
|
20230822,111200,95185530,3335,3335,3335,3335,8
|
|
20230822,111100,95158850,3335,3335,3335,3335,2
|
|
20230822,111000,95152180,3330,3330,3330,3330,3
|
|
20230822,110900,95142190,3335,3335,3335,3335,0
|
|
20230822,110800,95142190,3335,3335,3335,3335,0
|
|
20230822,110700,95142190,3335,3335,3335,3335,8
|
|
20230822,110600,95115510,3335,3335,3335,3335,0
|
|
20230822,110500,95115510,3335,3330,3335,3330,201
|
|
20230822,110400,94446175,3335,3335,3335,3335,0
|
|
20230822,110300,94446175,3335,3335,3335,3335,0
|
|
20230822,110200,94446175,3335,3335,3335,3335,15
|
|
20230822,110100,94396150,3335,3335,3335,3335,1
|
|
20230822,110000,94392815,3325,3325,3325,3325,1329
|
|
20230822,105900,89973890,3335,3335,3335,3335,1
|
|
20230822,105800,89970555,3330,3335,3335,3330,2707
|
|
20230822,105700,80956210,3330,3335,3335,3330,64
|
|
20230822,105600,80742855,3335,3345,3345,3330,184
|
|
20230822,105500,80129210,3335,3335,3335,3335,3
|
|
20230822,105400,80119205,3345,3345,3345,3345,0
|
|
20230822,105300,80119205,3345,3345,3345,3345,0
|
|
20230822,105200,80119205,3345,3345,3345,3345,0
|
|
20230822,105100,80119205,3345,3345,3345,3345,1
|
|
20230822,105000,80115860,3340,3340,3340,3340,0
|
|
20230822,104900,80115860,3340,3340,3340,3340,2
|
|
20230822,104800,80109180,3330,3330,3330,3330,35
|
|
20230822,104700,79992630,3345,3340,3345,3340,2
|
|
20230822,104600,79985945,3345,3345,3345,3340,31
|
|
20230822,104500,79882255,3345,3345,3345,3345,19
|
|
20230822,104400,79818700,3355,3355,3355,3355,0
|
|
20230822,104300,79818700,3355,3355,3355,3355,0
|
|
20230822,104200,79818700,3355,3355,3355,3355,0
|
|
20230822,104100,79818700,3355,3355,3355,3355,0
|
|
20230822,104000,79818700,3355,3355,3355,3355,4
|
|
20230822,103900,79805280,3330,3330,3330,3330,601
|
|
20230822,103800,77803950,3355,3355,3355,3355,1
|
|
20230822,103700,77800595,3330,3355,3355,3330,4280
|
|
20230822,103600,63547745,3355,3355,3355,3355,0
|
|
20230822,103500,63547745,3355,3355,3355,3355,30
|
|
20230822,103400,63447095,3355,3355,3355,3355,0
|
|
20230822,103300,63447095,3355,3340,3355,3340,411
|
|
20230822,103200,62074010,3335,3335,3335,3335,746
|
|
20230822,103100,59586100,3335,3335,3335,3335,0
|
|
20230822,103000,59586100,3335,3335,3335,3335,0
|
|
20230822,102900,59586100,3335,3335,3335,3335,63
|
|
20230822,102800,59375995,3335,3335,3335,3335,0
|
|
20230822,102700,59375995,3335,3335,3335,3335,20
|
|
20230822,102600,59309295,3335,3335,3335,3335,0
|
|
20230822,102500,59309295,3335,3335,3335,3335,0
|
|
20230822,102400,59309295,3335,3335,3335,3335,0
|
|
20230822,102300,59309295,3335,3335,3335,3335,0
|
|
20230822,102200,59309295,3335,3335,3335,3335,1
|
|
20230822,102100,59305960,3335,3335,3335,3335,0
|
|
20230822,102000,59305960,3335,3335,3335,3330,325
|
|
20230822,101900,58223605,3335,3335,3335,3325,74
|
|
20230822,101800,57976870,3335,3335,3335,3335,0
|
|
20230822,101700,57976870,3335,3335,3335,3335,53
|
|
20230822,101600,57800115,3335,3330,3335,3330,51
|
|
20230822,101500,57630045,3330,3335,3335,3330,1148
|
|
20230822,101400,53804695,3340,3340,3340,3340,0
|
|
20230822,101300,53804695,3340,3340,3340,3340,2
|
|
20230822,101200,53798015,3340,3340,3340,3340,30
|
|
20230822,101100,53697815,3340,3340,3340,3340,51
|
|
20230822,101000,53527475,3340,3345,3345,3340,4028
|
|
20230822,100900,40071445,3360,3360,3360,3360,0
|
|
20230822,100800,40071445,3360,3360,3360,3360,0
|
|
20230822,100700,40071445,3360,3360,3360,3360,0
|
|
20230822,100600,40071445,3360,3355,3360,3355,148
|
|
20230822,100500,39574855,3360,3360,3360,3360,0
|
|
20230822,100400,39574855,3360,3360,3360,3360,0
|
|
20230822,100300,39574855,3360,3360,3360,3360,0
|
|
20230822,100200,39574855,3360,3360,3360,3360,0
|
|
20230822,100100,39574855,3360,3360,3360,3360,0
|
|
20230822,100000,39574855,3360,3360,3360,3360,0
|
|
20230822,095900,39574855,3360,3360,3360,3360,0
|
|
20230822,095800,39574855,3360,3360,3360,3360,0
|
|
20230822,095700,39574855,3360,3360,3360,3360,0
|
|
20230822,095600,39574855,3360,3360,3360,3360,0
|
|
20230822,095500,39574855,3360,3360,3360,3360,2
|
|
20230822,095400,39568135,3345,3345,3345,3345,20
|
|
20230822,095300,39501235,3360,3360,3360,3360,0
|
|
20230822,095200,39501235,3360,3360,3360,3360,0
|
|
20230822,095100,39501235,3360,3360,3360,3360,0
|
|
20230822,095000,39501235,3360,3360,3360,3360,0
|
|
20230822,094900,39501235,3360,3360,3360,3360,0
|
|
20230822,094800,39501235,3360,3360,3360,3360,0
|
|
20230822,094700,39501235,3360,3360,3360,3360,8
|
|
20230822,094600,39474355,3360,3360,3360,3360,0
|
|
20230822,094500,39474355,3360,3360,3360,3360,0
|
|
20230822,094400,39474355,3360,3360,3360,3360,0
|
|
20230822,094300,39474355,3360,3360,3360,3360,1
|
|
20230822,094200,39470995,3355,3355,3355,3355,84
|
|
20230822,094100,39189175,3360,3360,3360,3360,0
|
|
20230822,094000,39189175,3360,3360,3360,3360,22
|
|
20230822,093900,39115255,3360,3355,3360,3355,36
|
|
20230822,093800,38994470,3360,3360,3360,3360,0
|
|
20230822,093700,38994470,3360,3360,3360,3360,8
|
|
20230822,093600,38967590,3360,3360,3360,3360,20
|
|
20230822,093500,38900390,3360,3360,3360,3360,0
|
|
20230822,093400,38900390,3360,3355,3360,3355,7
|
|
20230822,093300,38876900,3360,3360,3360,3360,0
|
|
20230822,093200,38876900,3360,3360,3360,3360,20
|
|
20230822,093100,38809700,3350,3350,3350,3350,1064
|
|
20230822,093000,35245300,3350,3350,3350,3350,1
|
|
20230822,092900,35241950,3350,3340,3350,3340,397
|
|
20230822,092800,33915405,3350,3345,3350,3345,2
|
|
20230822,092700,33908710,3345,3345,3345,3345,485
|
|
20230822,092600,32286385,3345,3345,3345,3345,0
|
|
20230822,092500,32286385,3345,3345,3345,3345,0
|
|
20230822,092400,32286385,3345,3345,3345,3345,0
|
|
20230822,092300,32286385,3345,3345,3345,3345,100
|
|
20230822,092200,31951885,3340,3340,3340,3340,240
|
|
20230822,092100,31150285,3340,3340,3340,3340,0
|
|
20230822,092000,31150285,3340,3340,3340,3340,1
|
|
20230822,091900,31146945,3340,3340,3340,3340,1
|
|
20230822,091800,31143605,3325,3340,3340,3325,391
|
|
20230822,091700,29843515,3330,3330,3330,3330,30
|
|
20230822,091600,29743615,3340,3340,3340,3340,4
|
|
20230822,091500,29730255,3325,3340,3345,3325,236
|
|
20230822,091400,28942105,3340,3340,3340,3340,1
|
|
20230822,091300,28938765,3330,3350,3350,3330,3384
|
|
20230822,091200,17622245,3370,3370,3370,3370,0
|
|
20230822,091100,17622245,3370,3370,3370,3370,0
|
|
20230822,091000,17622245,3370,3370,3370,3370,0
|
|
20230822,090900,17622245,3370,3370,3370,3370,1
|
|
20230822,090800,17618875,3345,3345,3345,3345,0
|
|
20230822,090700,17618875,3345,3345,3345,3345,0
|
|
20230822,090600,17618875,3345,3345,3345,3345,0
|
|
20230822,090500,17618875,3345,3375,3375,3345,1263
|
|
20230822,090400,13383930,3360,3360,3360,3360,637
|
|
20230822,090300,11243610,3385,3385,3385,3385,11
|
|
20230822,090200,11206375,3375,3375,3375,3375,366
|
|
20230822,090100,9971125,3390,3390,3390,3390,23
|
|
20230822,090000,9893155,3390,3375,3390,3375,2931
|