652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,194800,1070377400,20500,20500,20500,20500,0
|
|
20230822,194700,1070377400,20500,20500,20500,20500,0
|
|
20230822,194600,1070377400,20500,20500,20500,20500,0
|
|
20230822,194500,1070377400,20500,20500,20500,20500,0
|
|
20230822,194400,1070377400,20500,20500,20500,20500,0
|
|
20230822,194300,1070377400,20500,20500,20500,20500,0
|
|
20230822,194200,1070377400,20500,20500,20500,20500,0
|
|
20230822,194100,1070377400,20500,20500,20500,20500,0
|
|
20230822,194000,1070377400,20500,20500,20500,20500,0
|
|
20230822,193900,1070377400,20500,20500,20500,20500,0
|
|
20230822,193800,1070377400,20500,20500,20500,20500,0
|
|
20230822,193700,1070377400,20500,20500,20500,20500,0
|
|
20230822,193600,1070377400,20500,20500,20500,20500,0
|
|
20230822,193500,1070377400,20500,20500,20500,20500,0
|
|
20230822,193400,1070377400,20500,20500,20500,20500,0
|
|
20230822,193300,1070377400,20500,20500,20500,20500,0
|
|
20230822,193200,1070377400,20500,20500,20500,20500,0
|
|
20230822,193100,1070377400,20500,20500,20500,20500,0
|
|
20230822,193000,1070377400,20500,20500,20500,20500,0
|
|
20230822,192900,1070377400,20500,20500,20500,20500,0
|
|
20230822,192800,1070377400,20500,20500,20500,20500,0
|
|
20230822,192700,1070377400,20500,20500,20500,20500,0
|
|
20230822,192600,1070377400,20500,20500,20500,20500,0
|
|
20230822,192500,1070377400,20500,20500,20500,20500,0
|
|
20230822,192400,1070377400,20500,20500,20500,20500,0
|
|
20230822,192300,1070377400,20500,20500,20500,20500,0
|
|
20230822,192200,1070377400,20500,20500,20500,20500,0
|
|
20230822,192100,1070377400,20500,20500,20500,20500,0
|
|
20230822,192000,1070377400,20500,20500,20500,20500,0
|
|
20230822,191900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,191800,1070377400,20500,20500,20500,20500,0
|
|
20230822,191700,1070377400,20500,20500,20500,20500,0
|
|
20230822,191600,1070377400,20500,20500,20500,20500,0
|
|
20230822,191500,1070377400,20500,20500,20500,20500,0
|
|
20230822,191400,1070377400,20500,20500,20500,20500,0
|
|
20230822,191300,1070377400,20500,20500,20500,20500,0
|
|
20230822,191200,1070377400,20500,20500,20500,20500,0
|
|
20230822,191100,1070377400,20500,20500,20500,20500,0
|
|
20230822,191000,1070377400,20500,20500,20500,20500,0
|
|
20230822,190900,1070377400,20500,20500,20500,20500,0
|
|
20230822,190800,1070377400,20500,20500,20500,20500,0
|
|
20230822,190700,1070377400,20500,20500,20500,20500,0
|
|
20230822,190600,1070377400,20500,20500,20500,20500,0
|
|
20230822,190500,1070377400,20500,20500,20500,20500,0
|
|
20230822,190400,1070377400,20500,20500,20500,20500,0
|
|
20230822,190300,1070377400,20500,20500,20500,20500,0
|
|
20230822,190200,1070377400,20500,20500,20500,20500,0
|
|
20230822,190100,1070377400,20500,20500,20500,20500,0
|
|
20230822,190000,1070377400,20500,20500,20500,20500,0
|
|
20230822,185900,1070377400,20500,20500,20500,20500,0
|
|
20230822,185800,1070377400,20500,20500,20500,20500,0
|
|
20230822,185700,1070377400,20500,20500,20500,20500,0
|
|
20230822,185600,1070377400,20500,20500,20500,20500,0
|
|
20230822,185500,1070377400,20500,20500,20500,20500,0
|
|
20230822,185400,1070377400,20500,20500,20500,20500,0
|
|
20230822,185300,1070377400,20500,20500,20500,20500,0
|
|
20230822,185200,1070377400,20500,20500,20500,20500,0
|
|
20230822,185100,1070377400,20500,20500,20500,20500,0
|
|
20230822,185000,1070377400,20500,20500,20500,20500,0
|
|
20230822,184900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,184800,1070377400,20500,20500,20500,20500,0
|
|
20230822,184700,1070377400,20500,20500,20500,20500,0
|
|
20230822,184600,1070377400,20500,20500,20500,20500,0
|
|
20230822,184500,1070377400,20500,20500,20500,20500,0
|
|
20230822,184400,1070377400,20500,20500,20500,20500,0
|
|
20230822,184300,1070377400,20500,20500,20500,20500,0
|
|
20230822,184200,1070377400,20500,20500,20500,20500,0
|
|
20230822,184100,1070377400,20500,20500,20500,20500,0
|
|
20230822,184000,1070377400,20500,20500,20500,20500,0
|
|
20230822,183900,1070377400,20500,20500,20500,20500,0
|
|
20230822,183800,1070377400,20500,20500,20500,20500,0
|
|
20230822,183700,1070377400,20500,20500,20500,20500,0
|
|
20230822,183600,1070377400,20500,20500,20500,20500,0
|
|
20230822,183500,1070377400,20500,20500,20500,20500,0
|
|
20230822,183400,1070377400,20500,20500,20500,20500,0
|
|
20230822,183300,1070377400,20500,20500,20500,20500,0
|
|
20230822,183200,1070377400,20500,20500,20500,20500,0
|
|
20230822,183100,1070377400,20500,20500,20500,20500,0
|
|
20230822,183000,1070377400,20500,20500,20500,20500,0
|
|
20230822,182900,1070377400,20500,20500,20500,20500,0
|
|
20230822,182800,1070377400,20500,20500,20500,20500,0
|
|
20230822,182700,1070377400,20500,20500,20500,20500,0
|
|
20230822,182600,1070377400,20500,20500,20500,20500,0
|
|
20230822,182500,1070377400,20500,20500,20500,20500,0
|
|
20230822,182400,1070377400,20500,20500,20500,20500,0
|
|
20230822,182300,1070377400,20500,20500,20500,20500,0
|
|
20230822,182200,1070377400,20500,20500,20500,20500,0
|
|
20230822,182100,1070377400,20500,20500,20500,20500,0
|
|
20230822,182000,1070377400,20500,20500,20500,20500,0
|
|
20230822,181900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,181800,1070377400,20500,20500,20500,20500,0
|
|
20230822,181700,1070377400,20500,20500,20500,20500,0
|
|
20230822,181600,1070377400,20500,20500,20500,20500,0
|
|
20230822,181500,1070377400,20500,20500,20500,20500,0
|
|
20230822,181400,1070377400,20500,20500,20500,20500,0
|
|
20230822,181300,1070377400,20500,20500,20500,20500,0
|
|
20230822,181200,1070377400,20500,20500,20500,20500,0
|
|
20230822,181100,1070377400,20500,20500,20500,20500,0
|
|
20230822,181000,1070377400,20500,20500,20500,20500,0
|
|
20230822,180900,1070377400,20500,20500,20500,20500,0
|
|
20230822,180800,1070377400,20500,20500,20500,20500,0
|
|
20230822,180700,1070377400,20500,20500,20500,20500,0
|
|
20230822,180600,1070377400,20500,20500,20500,20500,0
|
|
20230822,180500,1070377400,20500,20500,20500,20500,0
|
|
20230822,180400,1070377400,20500,20500,20500,20500,0
|
|
20230822,180300,1070377400,20500,20500,20500,20500,0
|
|
20230822,180200,1070377400,20500,20500,20500,20500,0
|
|
20230822,180100,1070377400,20500,20500,20500,20500,0
|
|
20230822,180000,1070377400,20500,20500,20500,20500,0
|
|
20230822,175900,1070377400,20500,20500,20500,20500,0
|
|
20230822,175800,1070377400,20500,20500,20500,20500,0
|
|
20230822,175700,1070377400,20500,20500,20500,20500,0
|
|
20230822,175600,1070377400,20500,20500,20500,20500,0
|
|
20230822,175500,1070377400,20500,20500,20500,20500,0
|
|
20230822,175400,1070377400,20500,20500,20500,20500,0
|
|
20230822,175300,1070377400,20500,20500,20500,20500,0
|
|
20230822,175200,1070377400,20500,20500,20500,20500,0
|
|
20230822,175100,1070377400,20500,20500,20500,20500,0
|
|
20230822,175000,1070377400,20500,20500,20500,20500,0
|
|
20230822,174900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,174800,1070377400,20500,20500,20500,20500,0
|
|
20230822,174700,1070377400,20500,20500,20500,20500,0
|
|
20230822,174600,1070377400,20500,20500,20500,20500,0
|
|
20230822,174500,1070377400,20500,20500,20500,20500,0
|
|
20230822,174400,1070377400,20500,20500,20500,20500,0
|
|
20230822,174300,1070377400,20500,20500,20500,20500,0
|
|
20230822,174200,1070377400,20500,20500,20500,20500,0
|
|
20230822,174100,1070377400,20500,20500,20500,20500,0
|
|
20230822,174000,1070377400,20500,20500,20500,20500,0
|
|
20230822,173900,1070377400,20500,20500,20500,20500,0
|
|
20230822,173800,1070377400,20500,20500,20500,20500,0
|
|
20230822,173700,1070377400,20500,20500,20500,20500,0
|
|
20230822,173600,1070377400,20500,20500,20500,20500,0
|
|
20230822,173500,1070377400,20500,20500,20500,20500,0
|
|
20230822,173400,1070377400,20500,20500,20500,20500,0
|
|
20230822,173300,1070377400,20500,20500,20500,20500,0
|
|
20230822,173200,1070377400,20500,20500,20500,20500,0
|
|
20230822,173100,1070377400,20500,20500,20500,20500,0
|
|
20230822,173000,1070377400,20500,20500,20500,20500,0
|
|
20230822,172900,1070377400,20500,20500,20500,20500,0
|
|
20230822,172800,1070377400,20500,20500,20500,20500,0
|
|
20230822,172700,1070377400,20500,20500,20500,20500,0
|
|
20230822,172600,1070377400,20500,20500,20500,20500,0
|
|
20230822,172500,1070377400,20500,20500,20500,20500,0
|
|
20230822,172400,1070377400,20500,20500,20500,20500,0
|
|
20230822,172300,1070377400,20500,20500,20500,20500,0
|
|
20230822,172200,1070377400,20500,20500,20500,20500,0
|
|
20230822,172100,1070377400,20500,20500,20500,20500,0
|
|
20230822,172000,1070377400,20500,20500,20500,20500,0
|
|
20230822,171900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,171800,1070377400,20500,20500,20500,20500,0
|
|
20230822,171700,1070377400,20500,20500,20500,20500,0
|
|
20230822,171600,1070377400,20500,20500,20500,20500,0
|
|
20230822,171500,1070377400,20500,20500,20500,20500,0
|
|
20230822,171400,1070377400,20500,20500,20500,20500,0
|
|
20230822,171300,1070377400,20500,20500,20500,20500,0
|
|
20230822,171200,1070377400,20500,20500,20500,20500,0
|
|
20230822,171100,1070377400,20500,20500,20500,20500,0
|
|
20230822,171000,1070377400,20500,20500,20500,20500,0
|
|
20230822,170900,1070377400,20500,20500,20500,20500,0
|
|
20230822,170800,1070377400,20500,20500,20500,20500,0
|
|
20230822,170700,1070377400,20500,20500,20500,20500,0
|
|
20230822,170600,1070377400,20500,20500,20500,20500,0
|
|
20230822,170500,1070377400,20500,20500,20500,20500,0
|
|
20230822,170400,1070377400,20500,20500,20500,20500,0
|
|
20230822,170300,1070377400,20500,20500,20500,20500,0
|
|
20230822,170200,1070377400,20500,20500,20500,20500,0
|
|
20230822,170100,1070377400,20500,20500,20500,20500,0
|
|
20230822,170000,1070377400,20500,20500,20500,20500,0
|
|
20230822,165900,1070377400,20500,20500,20500,20500,0
|
|
20230822,165800,1070377400,20500,20500,20500,20500,0
|
|
20230822,165700,1070377400,20500,20500,20500,20500,0
|
|
20230822,165600,1070377400,20500,20500,20500,20500,0
|
|
20230822,165500,1070377400,20500,20500,20500,20500,0
|
|
20230822,165400,1070377400,20500,20500,20500,20500,0
|
|
20230822,165300,1070377400,20500,20500,20500,20500,0
|
|
20230822,165200,1070377400,20500,20500,20500,20500,0
|
|
20230822,165100,1070377400,20500,20500,20500,20500,0
|
|
20230822,165000,1070377400,20500,20500,20500,20500,0
|
|
20230822,164900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,164800,1070377400,20500,20500,20500,20500,0
|
|
20230822,164700,1070377400,20500,20500,20500,20500,0
|
|
20230822,164600,1070377400,20500,20500,20500,20500,0
|
|
20230822,164500,1070377400,20500,20500,20500,20500,0
|
|
20230822,164400,1070377400,20500,20500,20500,20500,0
|
|
20230822,164300,1070377400,20500,20500,20500,20500,0
|
|
20230822,164200,1070377400,20500,20500,20500,20500,0
|
|
20230822,164100,1070377400,20500,20500,20500,20500,0
|
|
20230822,164000,1070377400,20500,20500,20500,20500,0
|
|
20230822,163900,1070377400,20500,20500,20500,20500,0
|
|
20230822,163800,1070377400,20500,20500,20500,20500,0
|
|
20230822,163700,1070377400,20500,20500,20500,20500,0
|
|
20230822,163600,1070377400,20500,20500,20500,20500,0
|
|
20230822,163500,1070377400,20500,20500,20500,20500,0
|
|
20230822,163400,1070377400,20500,20500,20500,20500,0
|
|
20230822,163300,1070377400,20500,20500,20500,20500,0
|
|
20230822,163200,1070377400,20500,20500,20500,20500,0
|
|
20230822,163100,1070377400,20500,20500,20500,20500,0
|
|
20230822,163000,1070377400,20500,20500,20500,20500,0
|
|
20230822,162900,1070377400,20500,20500,20500,20500,0
|
|
20230822,162800,1070377400,20500,20500,20500,20500,0
|
|
20230822,162700,1070377400,20500,20500,20500,20500,0
|
|
20230822,162600,1070377400,20500,20500,20500,20500,0
|
|
20230822,162500,1070377400,20500,20500,20500,20500,0
|
|
20230822,162400,1070377400,20500,20500,20500,20500,0
|
|
20230822,162300,1070377400,20500,20500,20500,20500,0
|
|
20230822,162200,1070377400,20500,20500,20500,20500,0
|
|
20230822,162100,1070377400,20500,20500,20500,20500,0
|
|
20230822,162000,1070377400,20500,20500,20500,20500,0
|
|
20230822,161900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,161800,1070377400,20500,20500,20500,20500,0
|
|
20230822,161700,1070377400,20500,20500,20500,20500,0
|
|
20230822,161600,1070377400,20500,20500,20500,20500,0
|
|
20230822,161500,1070377400,20500,20500,20500,20500,0
|
|
20230822,161400,1070377400,20500,20500,20500,20500,0
|
|
20230822,161300,1070377400,20500,20500,20500,20500,0
|
|
20230822,161200,1070377400,20500,20500,20500,20500,0
|
|
20230822,161100,1070377400,20500,20500,20500,20500,0
|
|
20230822,161000,1070377400,20500,20500,20500,20500,0
|
|
20230822,160900,1070377400,20500,20500,20500,20500,0
|
|
20230822,160800,1070377400,20500,20500,20500,20500,0
|
|
20230822,160700,1070377400,20500,20500,20500,20500,0
|
|
20230822,160600,1070377400,20500,20500,20500,20500,0
|
|
20230822,160500,1070377400,20500,20500,20500,20500,0
|
|
20230822,160400,1070377400,20500,20500,20500,20500,0
|
|
20230822,160300,1070377400,20500,20500,20500,20500,0
|
|
20230822,160200,1070377400,20500,20500,20500,20500,0
|
|
20230822,160100,1070377400,20500,20500,20500,20500,0
|
|
20230822,160000,1070377400,20500,20500,20500,20500,0
|
|
20230822,155900,1070377400,20500,20500,20500,20500,0
|
|
20230822,155800,1070377400,20500,20500,20500,20500,0
|
|
20230822,155700,1070377400,20500,20500,20500,20500,0
|
|
20230822,155600,1070377400,20500,20500,20500,20500,0
|
|
20230822,155500,1070377400,20500,20500,20500,20500,0
|
|
20230822,155400,1070377400,20500,20500,20500,20500,0
|
|
20230822,155300,1070377400,20500,20500,20500,20500,0
|
|
20230822,155200,1070377400,20500,20500,20500,20500,0
|
|
20230822,155100,1070377400,20500,20500,20500,20500,0
|
|
20230822,155000,1070377400,20500,20500,20500,20500,0
|
|
20230822,154900,1070377400,20500,20500,20500,20500,1893
|
|
20230822,154800,1070377400,20500,20500,20500,20500,0
|
|
20230822,154700,1070377400,20500,20500,20500,20500,0
|
|
20230822,154600,1070377400,20500,20500,20500,20500,0
|
|
20230822,154500,1070377400,20500,20500,20500,20500,0
|
|
20230822,154400,1070377400,20500,20500,20500,20500,0
|
|
20230822,154300,1070377400,20500,20500,20500,20500,0
|
|
20230822,154200,1070377400,20500,20500,20500,20500,0
|
|
20230822,154100,1070377400,20500,20500,20500,20500,0
|
|
20230822,154000,1070377400,20500,20500,20500,20500,0
|
|
20230822,153900,1070377400,20500,20500,20500,20500,0
|
|
20230822,153800,1070377400,20500,20500,20500,20500,0
|
|
20230822,153700,1070377400,20500,20500,20500,20500,0
|
|
20230822,153600,1070377400,20500,20500,20500,20500,0
|
|
20230822,153500,1070377400,20500,20500,20500,20500,0
|
|
20230822,153400,1070377400,20500,20500,20500,20500,0
|
|
20230822,153300,1070377400,20500,20500,20500,20500,0
|
|
20230822,153200,1070377400,20500,20500,20500,20500,0
|
|
20230822,153100,1070377400,20500,20500,20500,20500,0
|
|
20230822,153000,1070377400,20500,20500,20500,20500,1893
|
|
20230822,152900,1031570900,20550,20550,20550,20550,0
|
|
20230822,152800,1031570900,20550,20550,20550,20550,0
|
|
20230822,152700,1031570900,20550,20550,20550,20550,0
|
|
20230822,152600,1031570900,20550,20550,20550,20550,0
|
|
20230822,152500,1031570900,20550,20550,20550,20550,0
|
|
20230822,152400,1031570900,20550,20550,20550,20550,0
|
|
20230822,152300,1031570900,20550,20550,20550,20550,0
|
|
20230822,152200,1031570900,20550,20550,20550,20550,0
|
|
20230822,152100,1031570900,20550,20550,20550,20550,0
|
|
20230822,152000,1031570900,20550,20550,20550,20550,0
|
|
20230822,151900,1031570900,20550,20550,20550,20550,17
|
|
20230822,151800,1031221550,20550,20550,20550,20550,22
|
|
20230822,151700,1030769450,20550,20550,20550,20550,31
|
|
20230822,151600,1030132400,20550,20550,20550,20550,447
|
|
20230822,151500,1020946550,20600,20550,20600,20550,617
|
|
20230822,151400,1008267150,20550,20550,20550,20550,100
|
|
20230822,151300,1006212150,20550,20550,20550,20550,322
|
|
20230822,151200,999595050,20550,20550,20550,20550,0
|
|
20230822,151100,999595050,20550,20550,20550,20550,8
|
|
20230822,151000,999430650,20600,20600,20600,20600,5
|
|
20230822,150900,999327650,20550,20550,20550,20550,101
|
|
20230822,150800,997252100,20550,20550,20550,20550,500
|
|
20230822,150700,986977100,20550,20550,20550,20550,0
|
|
20230822,150600,986977100,20550,20550,20550,20550,0
|
|
20230822,150500,986977100,20550,20550,20550,20550,58
|
|
20230822,150400,985785200,20500,20500,20500,20500,2
|
|
20230822,150300,985744200,20550,20550,20550,20550,0
|
|
20230822,150200,985744200,20550,20550,20550,20550,5
|
|
20230822,150100,985641450,20550,20550,20550,20550,1
|
|
20230822,150000,985620900,20500,20500,20500,20500,0
|
|
20230822,145900,985620900,20500,20500,20500,20500,100
|
|
20230822,145800,983570900,20500,20500,20500,20500,0
|
|
20230822,145700,983570900,20500,20500,20500,20500,12
|
|
20230822,145600,983324900,20500,20500,20500,20500,109
|
|
20230822,145500,981090400,20500,20500,20500,20500,100
|
|
20230822,145400,979040400,20500,20500,20500,20500,250
|
|
20230822,145300,973915400,20550,20550,20550,20550,0
|
|
20230822,145200,973915400,20550,20550,20550,20550,3
|
|
20230822,145100,973853750,20500,20500,20500,20500,0
|
|
20230822,145000,973853750,20500,20500,20500,20500,80
|
|
20230822,144900,972213750,20550,20550,20550,20550,239
|
|
20230822,144800,967302300,20550,20550,20550,20550,15
|
|
20230822,144700,966994050,20550,20550,20550,20550,0
|
|
20230822,144600,966994050,20550,20550,20550,20550,0
|
|
20230822,144500,966994050,20550,20550,20550,20550,0
|
|
20230822,144400,966994050,20550,20550,20550,20550,10
|
|
20230822,144300,966788550,20550,20550,20550,20550,0
|
|
20230822,144200,966788550,20550,20500,20550,20500,62
|
|
20230822,144100,965514950,20550,20550,20550,20550,0
|
|
20230822,144000,965514950,20550,20550,20550,20550,1
|
|
20230822,143900,965494400,20550,20550,20550,20550,0
|
|
20230822,143800,965494400,20550,20550,20550,20550,0
|
|
20230822,143700,965494400,20550,20550,20550,20550,0
|
|
20230822,143600,965494400,20550,20550,20550,20550,0
|
|
20230822,143500,965494400,20550,20550,20550,20550,30
|
|
20230822,143400,964877900,20550,20550,20550,20550,3
|
|
20230822,143300,964816250,20550,20550,20550,20550,20
|
|
20230822,143200,964405250,20550,20550,20550,20550,0
|
|
20230822,143100,964405250,20550,20550,20550,20550,0
|
|
20230822,143000,964405250,20550,20500,20550,20500,268
|
|
20230822,142900,958898250,20500,20500,20500,20500,0
|
|
20230822,142800,958898250,20500,20500,20500,20500,255
|
|
20230822,142700,953670750,20500,20500,20500,20500,95
|
|
20230822,142600,951723250,20550,20550,20550,20550,1
|
|
20230822,142500,951702700,20550,20550,20550,20550,1
|
|
20230822,142400,951682150,20550,20550,20550,20550,109
|
|
20230822,142300,949442200,20550,20600,20600,20550,413
|
|
20230822,142200,940954750,20550,20550,20550,20550,0
|
|
20230822,142100,940954750,20550,20600,20600,20550,52
|
|
20230822,142000,939886050,20600,20600,20600,20600,1
|
|
20230822,141900,939865450,20600,20600,20600,20600,0
|
|
20230822,141800,939865450,20600,20600,20600,20600,1
|
|
20230822,141700,939844850,20600,20600,20600,20600,0
|
|
20230822,141600,939844850,20600,20600,20600,20600,0
|
|
20230822,141500,939844850,20600,20600,20600,20600,0
|
|
20230822,141400,939844850,20600,20600,20600,20600,0
|
|
20230822,141300,939844850,20600,20600,20600,20600,0
|
|
20230822,141200,939844850,20600,20600,20600,20600,0
|
|
20230822,141100,939844850,20600,20600,20600,20600,0
|
|
20230822,141000,939844850,20600,20600,20600,20600,1
|
|
20230822,140900,939824250,20600,20600,20600,20600,0
|
|
20230822,140800,939824250,20600,20600,20600,20600,0
|
|
20230822,140700,939824250,20600,20600,20600,20600,10
|
|
20230822,140600,939618250,20600,20600,20600,20600,971
|
|
20230822,140500,919615650,20600,20550,20600,20550,31
|
|
20230822,140400,918978550,20550,20550,20550,20550,0
|
|
20230822,140300,918978550,20550,20550,20550,20550,5
|
|
20230822,140200,918875800,20550,20550,20550,20550,45
|
|
20230822,140100,917951050,20600,20600,20600,20600,0
|
|
20230822,140000,917951050,20600,20600,20600,20600,0
|
|
20230822,135900,917951050,20600,20600,20600,20600,0
|
|
20230822,135800,917951050,20600,20600,20600,20600,0
|
|
20230822,135700,917951050,20600,20600,20600,20600,0
|
|
20230822,135600,917951050,20600,20600,20600,20600,0
|
|
20230822,135500,917951050,20600,20600,20600,20600,0
|
|
20230822,135400,917951050,20600,20600,20600,20600,30
|
|
20230822,135300,917333050,20600,20550,20600,20550,2
|
|
20230822,135200,917291900,20600,20600,20600,20600,0
|
|
20230822,135100,917291900,20600,20600,20600,20600,0
|
|
20230822,135000,917291900,20600,20600,20600,20600,0
|
|
20230822,134900,917291900,20600,20600,20600,20600,1
|
|
20230822,134800,917271300,20500,20500,20500,20500,0
|
|
20230822,134700,917271300,20500,20550,20550,20500,1000
|
|
20230822,134600,896771250,20550,20550,20550,20550,250
|
|
20230822,134500,891633750,20550,20550,20550,20550,0
|
|
20230822,134400,891633750,20550,20550,20550,20550,0
|
|
20230822,134300,891633750,20550,20550,20550,20550,300
|
|
20230822,134200,885468750,20600,20600,20600,20600,0
|
|
20230822,134100,885468750,20600,20600,20600,20600,0
|
|
20230822,134000,885468750,20600,20600,20600,20600,0
|
|
20230822,133900,885468750,20600,20600,20600,20600,0
|
|
20230822,133800,885468750,20600,20600,20600,20600,77
|
|
20230822,133700,883882550,20600,20600,20600,20600,0
|
|
20230822,133600,883882550,20600,20600,20600,20600,0
|
|
20230822,133500,883882550,20600,20600,20600,20600,0
|
|
20230822,133400,883882550,20600,20600,20600,20600,0
|
|
20230822,133300,883882550,20600,20600,20600,20600,0
|
|
20230822,133200,883882550,20600,20600,20600,20600,0
|
|
20230822,133100,883882550,20600,20600,20600,20600,0
|
|
20230822,133000,883882550,20600,20600,20600,20600,0
|
|
20230822,132900,883882550,20600,20600,20600,20600,870
|
|
20230822,132800,865960550,20600,20600,20600,20600,0
|
|
20230822,132700,865960550,20600,20600,20600,20600,1
|
|
20230822,132600,865939950,20600,20600,20600,20600,101
|
|
20230822,132500,863859350,20600,20600,20600,20600,0
|
|
20230822,132400,863859350,20600,20550,20600,20550,430
|
|
20230822,132300,855012850,20600,20600,20600,20600,10
|
|
20230822,132200,854806850,20600,20600,20600,20600,0
|
|
20230822,132100,854806850,20600,20600,20600,20600,245
|
|
20230822,132000,849759850,20600,20600,20600,20600,0
|
|
20230822,131900,849759850,20600,20600,20600,20600,320
|
|
20230822,131800,843167850,20600,20600,20600,20600,0
|
|
20230822,131700,843167850,20600,20600,20600,20600,0
|
|
20230822,131600,843167850,20600,20600,20600,20600,0
|
|
20230822,131500,843167850,20600,20600,20600,20600,1
|
|
20230822,131400,843147250,20600,20600,20600,20600,0
|
|
20230822,131300,843147250,20600,20600,20600,20600,0
|
|
20230822,131200,843147250,20600,20600,20600,20600,0
|
|
20230822,131100,843147250,20600,20600,20600,20600,0
|
|
20230822,131000,843147250,20600,20600,20600,20600,0
|
|
20230822,130900,843147250,20600,20600,20600,20600,0
|
|
20230822,130800,843147250,20600,20600,20600,20600,0
|
|
20230822,130700,843147250,20600,20600,20600,20600,250
|
|
20230822,130600,837997250,20600,20650,20650,20600,220
|
|
20230822,130500,833464250,20700,20700,20700,20700,0
|
|
20230822,130400,833464250,20700,20700,20700,20700,2
|
|
20230822,130300,833422850,20600,20600,20600,20600,0
|
|
20230822,130200,833422850,20600,20600,20600,20600,0
|
|
20230822,130100,833422850,20600,20600,20600,20600,0
|
|
20230822,130000,833422850,20600,20600,20600,20600,0
|
|
20230822,125900,833422850,20600,20600,20600,20600,0
|
|
20230822,125800,833422850,20600,20600,20600,20600,0
|
|
20230822,125700,833422850,20600,20600,20600,20600,0
|
|
20230822,125600,833422850,20600,20600,20600,20600,0
|
|
20230822,125500,833422850,20600,20600,20600,20600,34
|
|
20230822,125400,832722450,20550,20550,20550,20550,0
|
|
20230822,125300,832722450,20550,20550,20550,20550,0
|
|
20230822,125200,832722450,20550,20700,20700,20550,1601
|
|
20230822,125100,799790500,20700,20700,20700,20700,0
|
|
20230822,125000,799790500,20700,20700,20700,20700,159
|
|
20230822,124900,796499200,20700,20700,20700,20700,0
|
|
20230822,124800,796499200,20700,20750,20750,20700,1100
|
|
20230822,124700,773709200,20750,20750,20750,20750,0
|
|
20230822,124600,773709200,20750,20750,20750,20750,0
|
|
20230822,124500,773709200,20750,20750,20750,20750,0
|
|
20230822,124400,773709200,20750,20750,20750,20750,0
|
|
20230822,124300,773709200,20750,20750,20750,20750,437
|
|
20230822,124200,764641450,20750,20750,20750,20750,51
|
|
20230822,124100,763583200,20700,20700,20700,20700,0
|
|
20230822,124000,763583200,20700,20700,20700,20700,0
|
|
20230822,123900,763583200,20700,20700,20700,20700,70
|
|
20230822,123800,762134200,20750,20750,20750,20750,0
|
|
20230822,123700,762134200,20750,20750,20750,20750,5
|
|
20230822,123600,762030450,20750,20750,20750,20750,0
|
|
20230822,123500,762030450,20750,20750,20750,20750,617
|
|
20230822,123400,749227700,20750,20750,20750,20750,13
|
|
20230822,123300,748957950,20750,20750,20750,20750,0
|
|
20230822,123200,748957950,20750,20750,20750,20750,33
|
|
20230822,123100,748273200,20800,20800,20800,20800,0
|
|
20230822,123000,748273200,20800,20800,20800,20800,0
|
|
20230822,122900,748273200,20800,20800,20800,20800,0
|
|
20230822,122800,748273200,20800,20800,20800,20800,0
|
|
20230822,122700,748273200,20800,20800,20800,20800,0
|
|
20230822,122600,748273200,20800,20800,20800,20800,0
|
|
20230822,122500,748273200,20800,20800,20800,20800,0
|
|
20230822,122400,748273200,20800,20800,20800,20800,1
|
|
20230822,122300,748252400,20800,20800,20800,20800,0
|
|
20230822,122200,748252400,20800,20800,20800,20800,19
|
|
20230822,122100,747857200,20800,20800,20800,20800,1
|
|
20230822,122000,747836400,20750,20750,20750,20750,0
|
|
20230822,121900,747836400,20750,20750,20750,20750,0
|
|
20230822,121800,747836400,20750,20750,20750,20750,0
|
|
20230822,121700,747836400,20750,20750,20750,20750,0
|
|
20230822,121600,747836400,20750,20750,20750,20750,1
|
|
20230822,121500,747815650,20800,20800,20800,20800,0
|
|
20230822,121400,747815650,20800,20800,20800,20800,0
|
|
20230822,121300,747815650,20800,20800,20800,20800,0
|
|
20230822,121200,747815650,20800,20800,20800,20800,0
|
|
20230822,121100,747815650,20800,20800,20800,20800,0
|
|
20230822,121000,747815650,20800,20800,20800,20800,0
|
|
20230822,120900,747815650,20800,20800,20800,20800,0
|
|
20230822,120800,747815650,20800,20800,20800,20800,0
|
|
20230822,120700,747815650,20800,20800,20800,20800,10
|
|
20230822,120600,747607650,20800,20800,20800,20800,0
|
|
20230822,120500,747607650,20800,20800,20800,20800,0
|
|
20230822,120400,747607650,20800,20800,20800,20800,50
|
|
20230822,120300,746567650,20800,20800,20800,20800,0
|
|
20230822,120200,746567650,20800,20800,20800,20800,0
|
|
20230822,120100,746567650,20800,20800,20800,20800,0
|
|
20230822,120000,746567650,20800,20800,20800,20800,1
|
|
20230822,115900,746546850,20750,20750,20750,20750,46
|
|
20230822,115800,745592350,20750,20750,20750,20750,0
|
|
20230822,115700,745592350,20750,20750,20750,20750,0
|
|
20230822,115600,745592350,20750,20750,20750,20750,0
|
|
20230822,115500,745592350,20750,20750,20750,20750,1
|
|
20230822,115400,745571600,20800,20800,20800,20800,0
|
|
20230822,115300,745571600,20800,20800,20800,20800,0
|
|
20230822,115200,745571600,20800,20800,20800,20800,0
|
|
20230822,115100,745571600,20800,20800,20800,20800,0
|
|
20230822,115000,745571600,20800,20800,20800,20800,0
|
|
20230822,114900,745571600,20800,20800,20800,20800,0
|
|
20230822,114800,745571600,20800,20800,20800,20800,0
|
|
20230822,114700,745571600,20800,20800,20800,20800,2
|
|
20230822,114600,745530000,20800,20800,20800,20800,244
|
|
20230822,114500,740454800,20800,20800,20800,20800,0
|
|
20230822,114400,740454800,20800,20800,20800,20800,0
|
|
20230822,114300,740454800,20800,20800,20800,20800,107
|
|
20230822,114200,738229200,20800,20800,20800,20800,54
|
|
20230822,114100,737106000,20850,20850,20850,20850,0
|
|
20230822,114000,737106000,20850,20850,20850,20850,0
|
|
20230822,113900,737106000,20850,20850,20850,20850,172
|
|
20230822,113800,733519800,20850,20850,20850,20850,1
|
|
20230822,113700,733498950,20800,20800,20800,20800,0
|
|
20230822,113600,733498950,20800,20800,20800,20800,0
|
|
20230822,113500,733498950,20800,20800,20800,20800,204
|
|
20230822,113400,729255750,20850,20850,20850,20850,0
|
|
20230822,113300,729255750,20850,20850,20850,20850,0
|
|
20230822,113200,729255750,20850,20850,20850,20850,0
|
|
20230822,113100,729255750,20850,20850,20850,20850,10
|
|
20230822,113000,729047250,20850,20850,20850,20850,301
|
|
20230822,112900,722771400,20800,20800,20800,20800,0
|
|
20230822,112800,722771400,20800,20800,20800,20800,100
|
|
20230822,112700,720691400,20800,20800,20800,20800,200
|
|
20230822,112600,716531400,20750,20750,20750,20750,77
|
|
20230822,112500,714933650,20750,20750,20750,20750,0
|
|
20230822,112400,714933650,20750,20750,20750,20750,0
|
|
20230822,112300,714933650,20750,20750,20750,20750,3
|
|
20230822,112200,714871400,20750,20750,20750,20750,0
|
|
20230822,112100,714871400,20750,20750,20750,20750,0
|
|
20230822,112000,714871400,20750,20750,20750,20750,9
|
|
20230822,111900,714684650,20750,20750,20750,20750,146
|
|
20230822,111800,711655150,20800,20750,20800,20750,2
|
|
20230822,111700,711613600,20700,20700,20700,20700,474
|
|
20230822,111600,701801800,20700,20700,20700,20700,3
|
|
20230822,111500,701739700,20650,20650,20650,20650,334
|
|
20230822,111400,694842600,20600,20600,20600,20600,1
|
|
20230822,111300,694822000,20600,20600,20600,20550,563
|
|
20230822,111200,683244000,20550,20550,20550,20550,0
|
|
20230822,111100,683244000,20550,20600,20600,20550,43
|
|
20230822,111000,682359950,20600,20600,20600,20600,0
|
|
20230822,110900,682359950,20600,20600,20600,20600,18
|
|
20230822,110800,681989150,20600,20600,20600,20600,574
|
|
20230822,110700,670164750,20500,20500,20500,20500,0
|
|
20230822,110600,670164750,20500,20500,20500,20500,739
|
|
20230822,110500,655015250,20500,20500,20500,20500,0
|
|
20230822,110400,655015250,20500,20500,20500,20500,0
|
|
20230822,110300,655015250,20500,20500,20500,20500,0
|
|
20230822,110200,655015250,20500,20550,20550,20500,1167
|
|
20230822,110100,631084900,20550,20600,20600,20550,34
|
|
20230822,110000,630386150,20550,20550,20550,20550,0
|
|
20230822,105900,630386150,20550,20550,20550,20550,0
|
|
20230822,105800,630386150,20550,20550,20550,20550,0
|
|
20230822,105700,630386150,20550,20600,20600,20550,236
|
|
20230822,105600,625535950,20550,20550,20550,20550,10
|
|
20230822,105500,625330450,20600,20600,20600,20600,6
|
|
20230822,105400,625206850,20600,20600,20600,20600,1
|
|
20230822,105300,625186250,20550,20550,20550,20550,0
|
|
20230822,105200,625186250,20550,20550,20550,20550,1073
|
|
20230822,105100,603136100,20550,20550,20550,20550,27
|
|
20230822,105000,602581250,20550,20550,20550,20550,0
|
|
20230822,104900,602581250,20550,20550,20550,20550,97
|
|
20230822,104800,600587900,20600,20600,20600,20600,0
|
|
20230822,104700,600587900,20600,20600,20600,20600,1
|
|
20230822,104600,600567300,20600,20600,20600,20600,1
|
|
20230822,104500,600546700,20600,20600,20600,20600,94
|
|
20230822,104400,598610300,20600,20600,20600,20600,19
|
|
20230822,104300,598218900,20600,20600,20600,20600,0
|
|
20230822,104200,598218900,20600,20550,20600,20550,957
|
|
20230822,104100,578532650,20550,20550,20550,20550,35
|
|
20230822,104000,577813400,20500,20500,20500,20500,0
|
|
20230822,103900,577813400,20500,20500,20500,20500,0
|
|
20230822,103800,577813400,20500,20550,20550,20500,320
|
|
20230822,103700,571252400,20550,20550,20550,20550,166
|
|
20230822,103600,567841100,20500,20500,20500,20500,10
|
|
20230822,103500,567636100,20500,20500,20500,20500,0
|
|
20230822,103400,567636100,20500,20500,20500,20500,0
|
|
20230822,103300,567636100,20500,20500,20500,20500,14
|
|
20230822,103200,567349100,20500,20500,20500,20500,363
|
|
20230822,103100,559907600,20500,20500,20500,20500,84
|
|
20230822,103000,558185600,20500,20500,20500,20500,28
|
|
20230822,102900,557611600,20500,20500,20500,20500,628
|
|
20230822,102800,544737600,20500,20500,20500,20500,50
|
|
20230822,102700,543712600,20500,20500,20500,20500,200
|
|
20230822,102600,539612600,20500,20500,20500,20500,183
|
|
20230822,102500,535861100,20500,20500,20500,20450,6
|
|
20230822,102400,535738200,20450,20500,20500,20450,11
|
|
20230822,102300,535512900,20450,20450,20500,20450,8
|
|
20230822,102200,535349150,20500,20500,20500,20450,86
|
|
20230822,102100,533586250,20500,20500,20500,20500,8
|
|
20230822,102000,533422250,20500,20500,20550,20500,9553
|
|
20230822,101900,337585500,20500,20550,20550,20500,59
|
|
20230822,101800,336373200,20550,20550,20550,20550,500
|
|
20230822,101700,326098200,20600,20600,20600,20600,10
|
|
20230822,101600,325892200,20500,20550,20550,20500,201
|
|
20230822,101500,321761850,20550,20550,20550,20550,54
|
|
20230822,101400,320652150,20550,20550,20550,20550,407
|
|
20230822,101300,312288300,20550,20550,20550,20550,10
|
|
20230822,101200,312082800,20550,20600,20600,20550,153
|
|
20230822,101100,308931050,20600,20600,20600,20600,0
|
|
20230822,101000,308931050,20600,20600,20600,20600,0
|
|
20230822,100900,308931050,20600,20550,20650,20550,250
|
|
20230822,100800,303782950,20650,20550,20650,20550,12
|
|
20230822,100700,303536250,20550,20550,20600,20500,989
|
|
20230822,100600,283220150,20600,20600,20600,20600,3250
|
|
20230822,100500,216270150,20650,20650,20650,20650,24
|
|
20230822,100400,215774550,20650,20650,20650,20650,51
|
|
20230822,100300,214721400,20650,20650,20650,20650,390
|
|
20230822,100200,206667900,20650,20700,20700,20650,21
|
|
20230822,100100,206234200,20700,20700,20700,20700,0
|
|
20230822,100000,206234200,20700,20700,20700,20700,2
|
|
20230822,095900,206192800,20650,20650,20650,20650,0
|
|
20230822,095800,206192800,20650,20650,20650,20650,279
|
|
20230822,095700,200431450,20650,20650,20650,20650,1
|
|
20230822,095600,200410800,20650,20650,20650,20650,0
|
|
20230822,095500,200410800,20650,20600,20650,20600,2
|
|
20230822,095400,200369550,20650,20650,20650,20650,825
|
|
20230822,095300,183333300,20650,20700,20700,20650,19
|
|
20230822,095200,182940200,20650,20650,20650,20650,48
|
|
20230822,095100,181949000,20650,20700,20700,20650,603
|
|
20230822,095000,169496150,20700,20700,20700,20700,160
|
|
20230822,094900,166184150,20800,20800,20800,20800,1
|
|
20230822,094800,166163350,20800,20800,20800,20800,0
|
|
20230822,094700,166163350,20800,20800,20800,20800,0
|
|
20230822,094600,166163350,20800,20800,20800,20800,0
|
|
20230822,094500,166163350,20800,20800,20800,20800,24
|
|
20230822,094400,165664150,20800,20800,20800,20800,144
|
|
20230822,094300,162668950,20800,20800,20800,20800,0
|
|
20230822,094200,162668950,20800,20800,20800,20800,0
|
|
20230822,094100,162668950,20800,20800,20800,20800,0
|
|
20230822,094000,162668950,20800,20650,20800,20600,496
|
|
20230822,093900,152428450,20650,20650,20650,20650,679
|
|
20230822,093800,138407100,20650,20650,20650,20650,126
|
|
20230822,093700,135805200,20800,20800,20800,20800,1
|
|
20230822,093600,135784400,20700,20700,20700,20700,102
|
|
20230822,093500,133673000,20700,20700,20700,20700,3
|
|
20230822,093400,133610900,20700,20700,20700,20650,131
|
|
20230822,093300,130899300,20650,20700,20700,20650,102
|
|
20230822,093200,128787950,20650,20650,20650,20650,45
|
|
20230822,093100,127858700,20700,20700,20700,20700,547
|
|
20230822,093000,116535800,20800,20750,20800,20750,3
|
|
20230822,092900,116473500,20750,20750,20750,20750,101
|
|
20230822,092800,114377750,20750,20750,20750,20750,5
|
|
20230822,092700,114274000,20750,20750,20750,20750,2
|
|
20230822,092600,114232500,20700,20700,20700,20700,0
|
|
20230822,092500,114232500,20700,20700,20700,20700,6
|
|
20230822,092400,114108300,20700,20700,20700,20700,19
|
|
20230822,092300,113715000,20650,20700,20700,20650,2
|
|
20230822,092200,113673650,20750,20750,20750,20650,63
|
|
20230822,092100,112368350,20700,20750,20750,20700,796
|
|
20230822,092000,95881050,20850,20850,20850,20750,208
|
|
20230822,091900,91559250,20850,20850,20850,20850,5
|
|
20230822,091800,91455000,20850,20850,20850,20850,0
|
|
20230822,091700,91455000,20850,20850,20850,20850,10
|
|
20230822,091600,91246500,20700,20700,20700,20700,190
|
|
20230822,091500,87313500,20700,20750,20750,20700,52
|
|
20230822,091400,86237050,20700,20750,20750,20700,91
|
|
20230822,091300,84348900,20750,20800,20800,20750,446
|
|
20230822,091200,75084550,20800,20850,20850,20800,1172
|
|
20230822,091100,50704250,20850,20850,20850,20850,439
|
|
20230822,091000,41551100,20850,20850,20850,20850,160
|
|
20230822,090900,38215100,20800,20800,20800,20800,130
|
|
20230822,090800,35511100,20850,20850,20850,20850,101
|
|
20230822,090700,33405250,20850,20900,20900,20850,409
|
|
20230822,090600,24867150,20950,21000,21050,20950,630
|
|
20230822,090500,11643450,21050,21050,21050,21050,0
|
|
20230822,090400,11643450,21050,21050,21050,21050,100
|
|
20230822,090300,9538450,21050,21000,21150,21000,293
|
|
20230822,090200,3363800,21200,21200,21200,21200,0
|
|
20230822,090100,3363800,21200,21200,21200,21200,19
|
|
20230822,090000,2961000,21000,21000,21000,21000,141
|