582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,183800,1668539400,60000,60000,60000,60000,0
|
|
20230822,183700,1668539400,60000,60000,60000,60000,0
|
|
20230822,183600,1668539400,60000,60000,60000,60000,0
|
|
20230822,183500,1668539400,60000,60000,60000,60000,0
|
|
20230822,183400,1668539400,60000,60000,60000,60000,0
|
|
20230822,183300,1668539400,60000,60000,60000,60000,0
|
|
20230822,183200,1668539400,60000,60000,60000,60000,0
|
|
20230822,183100,1668539400,60000,60000,60000,60000,0
|
|
20230822,183000,1668539400,60000,60000,60000,60000,0
|
|
20230822,182900,1668539400,60000,60000,60000,60000,0
|
|
20230822,182800,1668539400,60000,60000,60000,60000,0
|
|
20230822,182700,1668539400,60000,60000,60000,60000,0
|
|
20230822,182600,1668539400,60000,60000,60000,60000,0
|
|
20230822,182500,1668539400,60000,60000,60000,60000,0
|
|
20230822,182400,1668539400,60000,60000,60000,60000,0
|
|
20230822,182300,1668539400,60000,60000,60000,60000,0
|
|
20230822,182200,1668539400,60000,60000,60000,60000,0
|
|
20230822,182100,1668539400,60000,60000,60000,60000,0
|
|
20230822,182000,1668539400,60000,60000,60000,60000,0
|
|
20230822,181900,1668539400,60000,60000,60000,60000,0
|
|
20230822,181800,1668539400,60000,60000,60000,60000,0
|
|
20230822,181700,1668539400,60000,60000,60000,60000,0
|
|
20230822,181600,1668539400,60000,60000,60000,60000,0
|
|
20230822,181500,1668539400,60000,60000,60000,60000,0
|
|
20230822,181400,1668539400,60000,60000,60000,60000,0
|
|
20230822,181300,1668539400,60000,60000,60000,60000,0
|
|
20230822,181200,1668539400,60000,60000,60000,60000,0
|
|
20230822,181100,1668539400,60000,60000,60000,60000,0
|
|
20230822,181000,1668539400,60000,60000,60000,60000,0
|
|
20230822,180900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,180800,1668539400,60000,60000,60000,60000,0
|
|
20230822,180700,1668539400,60000,60000,60000,60000,0
|
|
20230822,180600,1668539400,60000,60000,60000,60000,0
|
|
20230822,180500,1668539400,60000,60000,60000,60000,0
|
|
20230822,180400,1668539400,60000,60000,60000,60000,0
|
|
20230822,180300,1668539400,60000,60000,60000,60000,0
|
|
20230822,180200,1668539400,60000,60000,60000,60000,0
|
|
20230822,180100,1668539400,60000,60000,60000,60000,0
|
|
20230822,180000,1668539400,60000,60000,60000,60000,0
|
|
20230822,175900,1668539400,60000,60000,60000,60000,0
|
|
20230822,175800,1668539400,60000,60000,60000,60000,0
|
|
20230822,175700,1668539400,60000,60000,60000,60000,0
|
|
20230822,175600,1668539400,60000,60000,60000,60000,0
|
|
20230822,175500,1668539400,60000,60000,60000,60000,0
|
|
20230822,175400,1668539400,60000,60000,60000,60000,0
|
|
20230822,175300,1668539400,60000,60000,60000,60000,0
|
|
20230822,175200,1668539400,60000,60000,60000,60000,0
|
|
20230822,175100,1668539400,60000,60000,60000,60000,0
|
|
20230822,175000,1668539400,60000,60000,60000,60000,0
|
|
20230822,174900,1668539400,60000,60000,60000,60000,0
|
|
20230822,174800,1668539400,60000,60000,60000,60000,0
|
|
20230822,174700,1668539400,60000,60000,60000,60000,0
|
|
20230822,174600,1668539400,60000,60000,60000,60000,0
|
|
20230822,174500,1668539400,60000,60000,60000,60000,0
|
|
20230822,174400,1668539400,60000,60000,60000,60000,0
|
|
20230822,174300,1668539400,60000,60000,60000,60000,0
|
|
20230822,174200,1668539400,60000,60000,60000,60000,0
|
|
20230822,174100,1668539400,60000,60000,60000,60000,0
|
|
20230822,174000,1668539400,60000,60000,60000,60000,0
|
|
20230822,173900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,173800,1668539400,60000,60000,60000,60000,0
|
|
20230822,173700,1668539400,60000,60000,60000,60000,0
|
|
20230822,173600,1668539400,60000,60000,60000,60000,0
|
|
20230822,173500,1668539400,60000,60000,60000,60000,0
|
|
20230822,173400,1668539400,60000,60000,60000,60000,0
|
|
20230822,173300,1668539400,60000,60000,60000,60000,0
|
|
20230822,173200,1668539400,60000,60000,60000,60000,0
|
|
20230822,173100,1668539400,60000,60000,60000,60000,0
|
|
20230822,173000,1668539400,60000,60000,60000,60000,0
|
|
20230822,172900,1668539400,60000,60000,60000,60000,0
|
|
20230822,172800,1668539400,60000,60000,60000,60000,0
|
|
20230822,172700,1668539400,60000,60000,60000,60000,0
|
|
20230822,172600,1668539400,60000,60000,60000,60000,0
|
|
20230822,172500,1668539400,60000,60000,60000,60000,0
|
|
20230822,172400,1668539400,60000,60000,60000,60000,0
|
|
20230822,172300,1668539400,60000,60000,60000,60000,0
|
|
20230822,172200,1668539400,60000,60000,60000,60000,0
|
|
20230822,172100,1668539400,60000,60000,60000,60000,0
|
|
20230822,172000,1668539400,60000,60000,60000,60000,0
|
|
20230822,171900,1668539400,60000,60000,60000,60000,0
|
|
20230822,171800,1668539400,60000,60000,60000,60000,0
|
|
20230822,171700,1668539400,60000,60000,60000,60000,0
|
|
20230822,171600,1668539400,60000,60000,60000,60000,0
|
|
20230822,171500,1668539400,60000,60000,60000,60000,0
|
|
20230822,171400,1668539400,60000,60000,60000,60000,0
|
|
20230822,171300,1668539400,60000,60000,60000,60000,0
|
|
20230822,171200,1668539400,60000,60000,60000,60000,0
|
|
20230822,171100,1668539400,60000,60000,60000,60000,0
|
|
20230822,171000,1668539400,60000,60000,60000,60000,0
|
|
20230822,170900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,170800,1668539400,60000,60000,60000,60000,0
|
|
20230822,170700,1668539400,60000,60000,60000,60000,0
|
|
20230822,170600,1668539400,60000,60000,60000,60000,0
|
|
20230822,170500,1668539400,60000,60000,60000,60000,0
|
|
20230822,170400,1668539400,60000,60000,60000,60000,0
|
|
20230822,170300,1668539400,60000,60000,60000,60000,0
|
|
20230822,170200,1668539400,60000,60000,60000,60000,0
|
|
20230822,170100,1668539400,60000,60000,60000,60000,0
|
|
20230822,170000,1668539400,60000,60000,60000,60000,0
|
|
20230822,165900,1668539400,60000,60000,60000,60000,0
|
|
20230822,165800,1668539400,60000,60000,60000,60000,0
|
|
20230822,165700,1668539400,60000,60000,60000,60000,0
|
|
20230822,165600,1668539400,60000,60000,60000,60000,0
|
|
20230822,165500,1668539400,60000,60000,60000,60000,0
|
|
20230822,165400,1668539400,60000,60000,60000,60000,0
|
|
20230822,165300,1668539400,60000,60000,60000,60000,0
|
|
20230822,165200,1668539400,60000,60000,60000,60000,0
|
|
20230822,165100,1668539400,60000,60000,60000,60000,0
|
|
20230822,165000,1668539400,60000,60000,60000,60000,0
|
|
20230822,164900,1668539400,60000,60000,60000,60000,0
|
|
20230822,164800,1668539400,60000,60000,60000,60000,0
|
|
20230822,164700,1668539400,60000,60000,60000,60000,0
|
|
20230822,164600,1668539400,60000,60000,60000,60000,0
|
|
20230822,164500,1668539400,60000,60000,60000,60000,0
|
|
20230822,164400,1668539400,60000,60000,60000,60000,0
|
|
20230822,164300,1668539400,60000,60000,60000,60000,0
|
|
20230822,164200,1668539400,60000,60000,60000,60000,0
|
|
20230822,164100,1668539400,60000,60000,60000,60000,0
|
|
20230822,164000,1668539400,60000,60000,60000,60000,0
|
|
20230822,163900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,163800,1668539400,60000,60000,60000,60000,0
|
|
20230822,163700,1668539400,60000,60000,60000,60000,0
|
|
20230822,163600,1668539400,60000,60000,60000,60000,0
|
|
20230822,163500,1668539400,60000,60000,60000,60000,0
|
|
20230822,163400,1668539400,60000,60000,60000,60000,0
|
|
20230822,163300,1668539400,60000,60000,60000,60000,0
|
|
20230822,163200,1668539400,60000,60000,60000,60000,0
|
|
20230822,163100,1668539400,60000,60000,60000,60000,0
|
|
20230822,163000,1668539400,60000,60000,60000,60000,0
|
|
20230822,162900,1668539400,60000,60000,60000,60000,0
|
|
20230822,162800,1668539400,60000,60000,60000,60000,0
|
|
20230822,162700,1668539400,60000,60000,60000,60000,0
|
|
20230822,162600,1668539400,60000,60000,60000,60000,0
|
|
20230822,162500,1668539400,60000,60000,60000,60000,0
|
|
20230822,162400,1668539400,60000,60000,60000,60000,0
|
|
20230822,162300,1668539400,60000,60000,60000,60000,0
|
|
20230822,162200,1668539400,60000,60000,60000,60000,0
|
|
20230822,162100,1668539400,60000,60000,60000,60000,0
|
|
20230822,162000,1668539400,60000,60000,60000,60000,0
|
|
20230822,161900,1668539400,60000,60000,60000,60000,0
|
|
20230822,161800,1668539400,60000,60000,60000,60000,0
|
|
20230822,161700,1668539400,60000,60000,60000,60000,0
|
|
20230822,161600,1668539400,60000,60000,60000,60000,0
|
|
20230822,161500,1668539400,60000,60000,60000,60000,0
|
|
20230822,161400,1668539400,60000,60000,60000,60000,0
|
|
20230822,161300,1668539400,60000,60000,60000,60000,0
|
|
20230822,161200,1668539400,60000,60000,60000,60000,0
|
|
20230822,161100,1668539400,60000,60000,60000,60000,0
|
|
20230822,161000,1668539400,60000,60000,60000,60000,0
|
|
20230822,160900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,160800,1668539400,60000,60000,60000,60000,0
|
|
20230822,160700,1668539400,60000,60000,60000,60000,0
|
|
20230822,160600,1668539400,60000,60000,60000,60000,0
|
|
20230822,160500,1668539400,60000,60000,60000,60000,0
|
|
20230822,160400,1668539400,60000,60000,60000,60000,0
|
|
20230822,160300,1668539400,60000,60000,60000,60000,0
|
|
20230822,160200,1668539400,60000,60000,60000,60000,0
|
|
20230822,160100,1668539400,60000,60000,60000,60000,0
|
|
20230822,160000,1668539400,60000,60000,60000,60000,0
|
|
20230822,155900,1668539400,60000,60000,60000,60000,0
|
|
20230822,155800,1668539400,60000,60000,60000,60000,0
|
|
20230822,155700,1668539400,60000,60000,60000,60000,0
|
|
20230822,155600,1668539400,60000,60000,60000,60000,0
|
|
20230822,155500,1668539400,60000,60000,60000,60000,0
|
|
20230822,155400,1668539400,60000,60000,60000,60000,0
|
|
20230822,155300,1668539400,60000,60000,60000,60000,0
|
|
20230822,155200,1668539400,60000,60000,60000,60000,0
|
|
20230822,155100,1668539400,60000,60000,60000,60000,0
|
|
20230822,155000,1668539400,60000,60000,60000,60000,0
|
|
20230822,154900,1668539400,60000,60000,60000,60000,0
|
|
20230822,154800,1668539400,60000,60000,60000,60000,0
|
|
20230822,154700,1668539400,60000,60000,60000,60000,0
|
|
20230822,154600,1668539400,60000,60000,60000,60000,0
|
|
20230822,154500,1668539400,60000,60000,60000,60000,0
|
|
20230822,154400,1668539400,60000,60000,60000,60000,0
|
|
20230822,154300,1668539400,60000,60000,60000,60000,0
|
|
20230822,154200,1668539400,60000,60000,60000,60000,0
|
|
20230822,154100,1668539400,60000,60000,60000,60000,0
|
|
20230822,154000,1668539400,60000,60000,60000,60000,0
|
|
20230822,153900,1668539400,60000,60000,60000,60000,1673
|
|
20230822,153800,1668539400,60000,60000,60000,60000,0
|
|
20230822,153700,1668539400,60000,60000,60000,60000,0
|
|
20230822,153600,1668539400,60000,60000,60000,60000,0
|
|
20230822,153500,1668539400,60000,60000,60000,60000,0
|
|
20230822,153400,1668539400,60000,60000,60000,60000,0
|
|
20230822,153300,1668539400,60000,60000,60000,60000,0
|
|
20230822,153200,1668539400,60000,60000,60000,60000,0
|
|
20230822,153100,1668539400,60000,60000,60000,60000,0
|
|
20230822,153000,1668539400,60000,60000,60000,60000,1673
|
|
20230822,152900,1568159400,60100,60100,60100,60100,0
|
|
20230822,152800,1568159400,60100,60100,60100,60100,0
|
|
20230822,152700,1568159400,60100,60100,60100,60100,0
|
|
20230822,152600,1568159400,60100,60100,60100,60100,0
|
|
20230822,152500,1568159400,60100,60100,60100,60100,0
|
|
20230822,152400,1568159400,60100,60100,60100,60100,0
|
|
20230822,152300,1568159400,60100,60100,60100,60100,0
|
|
20230822,152200,1568159400,60100,60100,60100,60100,0
|
|
20230822,152100,1568159400,60100,60100,60100,60100,0
|
|
20230822,152000,1568159400,60100,60100,60100,60100,0
|
|
20230822,151900,1568159400,60100,60100,60100,60100,2
|
|
20230822,151800,1568039200,60100,60300,60300,60100,47
|
|
20230822,151700,1565205700,60300,60300,60300,60200,232
|
|
20230822,151600,1551218500,60300,60200,60300,60200,45
|
|
20230822,151500,1548505400,60300,60100,60300,60100,128
|
|
20230822,151400,1540797200,60100,60200,60200,60100,80
|
|
20230822,151300,1535981900,60200,60100,60200,60100,102
|
|
20230822,151200,1529845400,60200,60200,60200,60100,33
|
|
20230822,151100,1527859200,60200,60100,60200,60100,62
|
|
20230822,151000,1524130300,60200,60100,60200,60100,51
|
|
20230822,150900,1521061900,60200,60300,60400,60100,80
|
|
20230822,150800,1516247200,60300,60200,60400,60100,152
|
|
20230822,150700,1507084800,60300,60000,60300,60000,364
|
|
20230822,150600,1485184800,60100,60000,60100,60000,80
|
|
20230822,150500,1480381100,60100,60100,60200,60000,104
|
|
20230822,150400,1474128400,60200,60200,60200,60000,71
|
|
20230822,150300,1469861400,60100,60000,60200,60000,52
|
|
20230822,150200,1466735000,60100,60100,60100,60000,11
|
|
20230822,150100,1466074300,60000,60100,60100,60000,124
|
|
20230822,150000,1458625900,60100,60100,60100,60000,199
|
|
20230822,145900,1446675000,60000,60100,60100,60000,116
|
|
20230822,145800,1439708000,60100,60000,60100,60000,71
|
|
20230822,145700,1435442600,60000,60000,60100,60000,148
|
|
20230822,145600,1426551600,60000,60000,60100,60000,26
|
|
20230822,145500,1424990000,60100,60000,60100,60000,111
|
|
20230822,145400,1418323800,60100,60100,60100,60000,83
|
|
20230822,145300,1413337000,60000,60200,60200,60000,32
|
|
20230822,145200,1411411500,60100,60200,60300,60100,195
|
|
20230822,145100,1399678200,60200,60200,60300,60100,121
|
|
20230822,145000,1392392100,60100,60000,60100,60000,64
|
|
20230822,144900,1388549200,60100,60000,60100,60000,93
|
|
20230822,144800,1382960400,60100,60000,60100,60000,77
|
|
20230822,144700,1378336700,60100,60100,60200,60000,47
|
|
20230822,144600,1375511800,60000,60100,60200,60000,80
|
|
20230822,144500,1370703300,60200,60100,60200,60100,77
|
|
20230822,144400,1366071700,60200,60100,60200,60100,18
|
|
20230822,144300,1364988800,60100,60100,60200,60100,167
|
|
20230822,144200,1354948500,60000,60000,60100,60000,21
|
|
20230822,144100,1353688200,60000,60000,60100,60000,96
|
|
20230822,144000,1347923500,60000,60000,60100,60000,79
|
|
20230822,143900,1343177400,60100,60000,60100,60000,44
|
|
20230822,143800,1340534600,60000,60000,60100,60000,86
|
|
20230822,143700,1335370600,60100,60000,60100,60000,49
|
|
20230822,143600,1332426900,60000,60000,60100,60000,86
|
|
20230822,143500,1327262900,60000,60100,60100,60000,26
|
|
20230822,143400,1325701900,60000,60000,60100,60000,81
|
|
20230822,143300,1320838100,60100,60100,60100,60000,44
|
|
20230822,143200,1318195400,60000,60100,60100,60000,117
|
|
20230822,143100,1311163900,60100,60100,60200,60100,46
|
|
20230822,143000,1308395600,60200,60100,60200,60100,39
|
|
20230822,142900,1306049200,60100,60100,60200,60100,95
|
|
20230822,142800,1300334800,60200,60100,60200,60100,23
|
|
20230822,142700,1298951500,60200,60100,60200,60100,111
|
|
20230822,142600,1292275200,60200,60100,60200,60100,39
|
|
20230822,142500,1289928900,60100,60100,60200,60100,64
|
|
20230822,142400,1286079900,60100,60000,60200,60000,221
|
|
20230822,142300,1272794500,60100,60100,60100,60000,20
|
|
20230822,142200,1271593800,60000,60000,60100,60000,92
|
|
20230822,142100,1266069100,60000,60100,60100,60000,41
|
|
20230822,142000,1263606500,60100,60000,60100,60000,79
|
|
20230822,141900,1258862800,60000,60000,60100,60000,28
|
|
20230822,141800,1257181400,60100,60000,60100,60000,94
|
|
20230822,141700,1251536200,60000,60100,60100,60000,89
|
|
20230822,141600,1246192300,60000,60100,60100,60000,37
|
|
20230822,141500,1243969900,60000,60100,60200,60000,407
|
|
20230822,141400,1219505200,60100,60200,60200,60100,312
|
|
20230822,141300,1200724500,60200,60200,60300,60200,76
|
|
20230822,141200,1196146400,60300,60200,60300,60200,51
|
|
20230822,141100,1193072500,60200,60200,60300,60200,264
|
|
20230822,141000,1177176800,60200,60300,60300,60200,32
|
|
20230822,140900,1175248000,60200,60200,60300,60200,104
|
|
20230822,140800,1168980600,60300,60300,60300,60200,62
|
|
20230822,140700,1165243200,60200,60300,60300,60200,22
|
|
20230822,140600,1163917300,60400,60300,60400,60300,125
|
|
20230822,140500,1156374300,60500,60300,60500,60300,64
|
|
20230822,140400,1152509400,60400,60400,60400,60400,48
|
|
20230822,140300,1149610200,60300,60400,60400,60300,121
|
|
20230822,140200,1142302000,60300,60300,60400,60200,51
|
|
20230822,140100,1139227000,60300,60400,60400,60300,33
|
|
20230822,140000,1137234300,60400,60300,60400,60300,35
|
|
20230822,135900,1135121500,60300,60400,60400,60300,50
|
|
20230822,135800,1132104500,60400,60300,60400,60200,156
|
|
20230822,135700,1122697300,60200,60300,60300,60200,92
|
|
20230822,135600,1117153700,60300,60300,60300,60200,25
|
|
20230822,135500,1115647400,60300,60200,60300,60200,80
|
|
20230822,135400,1110827700,60200,60300,60300,60200,60
|
|
20230822,135300,1107211000,60300,60300,60300,60200,232
|
|
20230822,135200,1093221900,60300,60400,60400,60300,52
|
|
20230822,135100,1090081600,60300,60300,60300,60300,10
|
|
20230822,135000,1089478600,60400,60400,60400,60300,106
|
|
20230822,134900,1083080400,60300,60300,60300,60300,25
|
|
20230822,134800,1081572900,60400,60300,60400,60300,80
|
|
20230822,134700,1076745200,60400,60300,60400,60300,48
|
|
20230822,134600,1073846800,60400,60300,60400,60300,69
|
|
20230822,134500,1069683500,60400,60400,60400,60300,53
|
|
20230822,134400,1066482900,60300,60300,60400,60300,25
|
|
20230822,134300,1064973900,60400,60300,60400,60300,87
|
|
20230822,134200,1059722800,60300,60400,60400,60300,21
|
|
20230822,134100,1058455400,60400,60300,60400,60300,95
|
|
20230822,134000,1052721700,60400,60300,60400,60300,23
|
|
20230822,133900,1051333500,60300,60300,60400,60300,69
|
|
20230822,133800,1047169200,60300,60400,60400,60300,245
|
|
20230822,133700,1032390500,60300,60400,60400,60300,34
|
|
20230822,133600,1030337900,60300,60300,60400,60300,68
|
|
20230822,133500,1026234900,60400,60400,60400,60300,69
|
|
20230822,133400,1022068300,60300,60400,60400,60300,69
|
|
20230822,133300,1017904600,60400,60300,60400,60300,15
|
|
20230822,133200,1016999100,60400,60300,60400,60300,78
|
|
20230822,133100,1012291600,60300,60500,60500,60300,62
|
|
20230822,133000,1008544600,60400,60500,60500,60400,37
|
|
20230822,132900,1006309500,60400,60500,60500,60400,52
|
|
20230822,132800,1003163600,60400,60400,60400,60400,3
|
|
20230822,132700,1002982400,60400,60500,60500,60400,46
|
|
20230822,132600,1000202700,60400,60300,60400,60300,151
|
|
20230822,132500,991082400,60400,60300,60400,60300,64
|
|
20230822,132400,987219500,60400,60400,60400,60400,3
|
|
20230822,132300,987038300,60400,60300,60400,60300,41
|
|
20230822,132200,984565000,60300,60400,60400,60300,35
|
|
20230822,132100,982451800,60300,60300,60300,60300,5
|
|
20230822,132000,982150300,60300,60300,60400,60300,90
|
|
20230822,131900,976719200,60300,60400,60400,60300,315
|
|
20230822,131800,957723700,60400,60400,60400,60300,58
|
|
20230822,131700,954223500,60400,60400,60400,60400,28
|
|
20230822,131600,952532300,60400,60400,60400,60300,69
|
|
20230822,131500,948368800,60400,60400,60400,60400,64
|
|
20230822,131400,944503200,60400,60400,60400,60400,18
|
|
20230822,131300,943416000,60300,60400,60400,60300,79
|
|
20230822,131200,938648700,60300,60300,60300,60300,0
|
|
20230822,131100,938648700,60300,60400,60400,60300,66
|
|
20230822,131000,934665100,60400,60300,60400,60300,32
|
|
20230822,130900,932734000,60300,60400,60500,60300,55
|
|
20230822,130800,929411500,60400,60500,60500,60400,34
|
|
20230822,130700,927355300,60500,60500,60500,60400,56
|
|
20230822,130600,923970400,60400,60400,60400,60400,7
|
|
20230822,130500,923547600,60400,60500,60500,60400,25
|
|
20230822,130400,922036600,60500,60500,60500,60400,85
|
|
20230822,130300,916897200,60500,60500,60500,60500,2
|
|
20230822,130200,916776200,60500,60400,60500,60400,40
|
|
20230822,130100,914359200,60500,60500,60500,60400,19
|
|
20230822,130000,913209800,60500,60400,60500,60400,55
|
|
20230822,125900,909885500,60500,60400,60500,60400,196
|
|
20230822,125800,898046200,60400,60400,60400,60400,30
|
|
20230822,125700,896234200,60300,60400,60400,60300,31
|
|
20230822,125600,894364800,60400,60300,60400,60300,38
|
|
20230822,125500,892072400,60300,60200,60400,60200,499
|
|
20230822,125400,861981700,60300,60200,60300,60200,33
|
|
20230822,125300,859993800,60200,60300,60300,60200,38
|
|
20230822,125200,857705200,60300,60200,60300,60200,128
|
|
20230822,125100,849997000,60300,60200,60300,60200,35
|
|
20230822,125000,847889800,60300,60200,60300,60200,15
|
|
20230822,124900,846985800,60300,60300,60300,60300,15
|
|
20230822,124800,846081300,60300,60200,60300,60200,43
|
|
20230822,124700,843491200,60200,60200,60200,60200,18
|
|
20230822,124600,842407600,60300,60300,60300,60200,55
|
|
20230822,124500,839094100,60300,60300,60300,60200,31
|
|
20230822,124400,837226800,60300,60200,60300,60200,42
|
|
20230822,124300,834697400,60300,60300,60300,60300,15
|
|
20230822,124200,833792900,60300,60300,60300,60300,10
|
|
20230822,124100,833189900,60200,60300,60300,60200,35
|
|
20230822,124000,831082700,60300,60300,60300,60200,28
|
|
20230822,123900,829394500,60200,60200,60200,60200,28
|
|
20230822,123800,827708900,60300,60300,60300,60300,13
|
|
20230822,123700,826925000,60200,60300,60300,60200,48
|
|
20230822,123600,824033900,60300,60300,60300,60200,17
|
|
20230822,123500,823008900,60300,60300,60300,60300,4
|
|
20230822,123400,822767700,60200,60300,60300,60200,52
|
|
20230822,123300,819634800,60300,60300,60300,60300,1
|
|
20230822,123200,819574500,60200,60300,60300,60200,47
|
|
20230822,123100,816743900,60300,60300,60300,60300,15
|
|
20230822,123000,815839400,60200,60300,60300,60200,37
|
|
20230822,122900,813611000,60200,60200,60200,60200,2
|
|
20230822,122800,813490600,60300,60300,60300,60200,28
|
|
20230822,122700,811802400,60400,60400,60400,60400,15
|
|
20230822,122600,810896400,60400,60400,60400,60400,21
|
|
20230822,122500,809628000,60300,60400,60400,60300,30
|
|
20230822,122400,807818700,60400,60400,60400,60300,26
|
|
20230822,122300,806248400,60300,60400,60400,60300,145
|
|
20230822,122200,797504100,60500,60400,60500,60400,4
|
|
20230822,122100,797262300,60400,60400,60400,60400,59
|
|
20230822,122000,793698700,60300,60400,60400,60300,12
|
|
20230822,121900,792974100,60400,60400,60400,60400,0
|
|
20230822,121800,792974100,60400,60400,60400,60300,48
|
|
20230822,121700,790077900,60400,60400,60400,60400,10
|
|
20230822,121600,789473900,60300,60400,60400,60300,36
|
|
20230822,121500,787302700,60400,60400,60400,60400,40
|
|
20230822,121400,784886700,60400,60400,60400,60300,94
|
|
20230822,121300,779212400,60400,60300,60400,60300,11
|
|
20230822,121200,778548100,60400,60300,60400,60200,75
|
|
20230822,121100,774021900,60300,60300,60300,60300,84
|
|
20230822,121000,768956700,60200,60200,60200,60200,5
|
|
20230822,120900,768655700,60200,60300,60300,60200,71
|
|
20230822,120800,764378100,60300,60300,60300,60300,0
|
|
20230822,120700,764378100,60300,60300,60300,60200,44
|
|
20230822,120600,761727700,60300,60200,60300,60200,73
|
|
20230822,120500,757330900,60200,60100,60200,60100,64
|
|
20230822,120400,753481200,60100,60100,60100,60100,2
|
|
20230822,120300,753361000,60200,60200,60200,60200,25
|
|
20230822,120200,751856000,60100,60100,60200,60100,37
|
|
20230822,120100,749632000,60200,60200,60200,60200,10
|
|
20230822,120000,749030000,60100,60100,60300,60100,18
|
|
20230822,115900,747945100,60100,60200,60300,60100,81
|
|
20230822,115800,743068400,60100,60100,60200,60100,32
|
|
20230822,115700,741144900,60100,60100,60200,60100,31
|
|
20230822,115600,739279300,60100,60200,60200,60100,9
|
|
20230822,115500,738737700,60100,60100,60200,60100,43
|
|
20230822,115400,736152400,60100,60200,60200,60100,104
|
|
20230822,115300,729900500,60100,60100,60200,60100,42
|
|
20230822,115200,727375300,60200,60100,60200,60100,4
|
|
20230822,115100,727134700,60100,60200,60200,60100,60
|
|
20230822,115000,723526100,60200,60100,60200,60100,2
|
|
20230822,114900,723405800,60200,60100,60200,60100,64
|
|
20230822,114800,719558000,60100,60100,60100,60100,2
|
|
20230822,114700,719437800,60200,60200,60200,60100,26
|
|
20230822,114600,717872700,60100,60200,60200,60100,7
|
|
20230822,114500,717451400,60100,60200,60200,60100,25
|
|
20230822,114400,715946500,60300,60200,60300,60100,48
|
|
20230822,114300,713055600,60200,60200,60300,60200,42
|
|
20230822,114200,710526200,60200,60200,60200,60100,44
|
|
20230822,114100,707877500,60200,60100,60300,60100,26
|
|
20230822,114000,706311700,60100,60100,60200,60100,29
|
|
20230822,113900,704566100,60100,60100,60300,60100,43
|
|
20230822,113800,701979300,60300,60200,60300,60100,66
|
|
20230822,113700,698003500,60100,60300,60300,60100,22
|
|
20230822,113600,696678200,60200,60200,60300,60200,5
|
|
20230822,113500,696376900,60200,60200,60300,60200,124
|
|
20230822,113400,688910600,60100,60100,60100,60100,11
|
|
20230822,113300,688249500,60100,60100,60200,60100,10
|
|
20230822,113200,687648300,60200,60100,60200,60100,58
|
|
20230822,113100,684160000,60100,60200,60200,60100,2
|
|
20230822,113000,684039700,60200,60200,60300,60100,34
|
|
20230822,112900,681992800,60200,60200,60200,60100,65
|
|
20230822,112800,678080200,60200,60100,60200,60100,43
|
|
20230822,112700,675494900,60200,60100,60200,60100,11
|
|
20230822,112600,674833500,60100,60100,60200,60100,59
|
|
20230822,112500,671284600,60100,60100,60100,60100,6
|
|
20230822,112400,670924000,60300,60200,60300,60100,12
|
|
20230822,112300,670200700,60200,60200,60300,60200,121
|
|
20230822,112200,662914800,60200,60100,60200,60100,16
|
|
20230822,112100,661952100,60200,60100,60200,60100,42
|
|
20230822,112000,659427100,60100,60200,60200,60100,34
|
|
20230822,111900,657380900,60100,60100,60100,60100,36
|
|
20230822,111800,655217300,60200,60100,60200,60100,24
|
|
20230822,111700,653772700,60100,60200,60200,60100,22
|
|
20230822,111600,652448700,60100,60200,60200,60100,45
|
|
20230822,111500,649742900,60100,60100,60100,60100,1
|
|
20230822,111400,649682800,60100,60200,60200,60100,61
|
|
20230822,111300,646014200,60200,60100,60200,60100,25
|
|
20230822,111200,644509300,60100,60200,60300,60100,203
|
|
20230822,111100,632287800,60300,60300,60300,60200,21
|
|
20230822,111000,631021900,60200,60200,60300,60200,19
|
|
20230822,110900,629876800,60200,60200,60300,60200,61
|
|
20230822,110800,626204000,60200,60400,60400,60200,57
|
|
20230822,110700,622762300,60300,60400,60400,60300,33
|
|
20230822,110600,620772100,60400,60400,60400,60400,10
|
|
20230822,110500,620168100,60300,60400,60400,60300,46
|
|
20230822,110400,617394200,60400,60300,60400,60300,56
|
|
20230822,110300,614013400,60300,60300,60300,60300,11
|
|
20230822,110200,613350100,60400,60300,60400,60300,16
|
|
20230822,110100,612385200,60300,60300,60300,60200,29
|
|
20230822,110000,610636600,60300,60400,60400,60300,30
|
|
20230822,105900,608826200,60300,60300,60300,60300,0
|
|
20230822,105800,608826200,60300,60400,60400,60300,39
|
|
20230822,105700,606473500,60300,60300,60300,60200,110
|
|
20230822,105600,599840700,60300,60300,60300,60200,364
|
|
20230822,105500,577894500,60300,60200,60300,60200,18
|
|
20230822,105400,576809200,60300,60300,60300,60300,13
|
|
20230822,105300,576025300,60200,60200,60200,60200,24
|
|
20230822,105200,574580500,60200,60300,60300,60200,59
|
|
20230822,105100,571025000,60300,60300,60300,60300,6
|
|
20230822,105000,570663200,60200,60300,60300,60200,11
|
|
20230822,104900,570000000,60300,60300,60300,60300,16
|
|
20230822,104800,569035200,60300,60300,60300,60300,8
|
|
20230822,104700,568552800,60300,60300,60300,60300,13
|
|
20230822,104600,567768900,60300,60200,60300,60200,17
|
|
20230822,104500,566744000,60300,60200,60300,60200,11
|
|
20230822,104400,566080800,60300,60200,60300,60200,4
|
|
20230822,104300,565839700,60300,60500,60500,60300,132
|
|
20230822,104200,557875100,60400,60400,60400,60400,10
|
|
20230822,104100,557271100,60400,60400,60400,60400,22
|
|
20230822,104000,555942300,60500,60500,60500,60500,15
|
|
20230822,103900,555034800,60500,60500,60500,60500,10
|
|
20230822,103800,554429800,60400,60500,60500,60400,11
|
|
20230822,103700,553765100,60500,60500,60500,60500,25
|
|
20230822,103600,552252600,60500,60500,60500,60500,0
|
|
20230822,103500,552252600,60500,60500,60500,60500,10
|
|
20230822,103400,551647600,60400,60500,60500,60400,17
|
|
20230822,103300,550619300,60500,60400,60500,60400,70
|
|
20230822,103200,546390300,60600,60500,60600,60500,35
|
|
20230822,103100,544272700,60500,60400,60500,60300,101
|
|
20230822,103000,538166900,60300,60200,60300,60200,384
|
|
20230822,102900,515044500,60200,60100,60200,60100,375
|
|
20230822,102800,492505700,60100,60100,60100,60100,18
|
|
20230822,102700,491423900,60100,60100,60100,60100,11
|
|
20230822,102600,490762800,60100,60100,60100,60000,216
|
|
20230822,102500,477791200,60200,60200,60200,60200,27
|
|
20230822,102400,476165800,60200,60000,60200,60000,77
|
|
20230822,102300,471536700,60100,60100,60100,60100,25
|
|
20230822,102200,470034200,60000,60000,60000,60000,9
|
|
20230822,102100,469494200,60100,60100,60100,60100,28
|
|
20230822,102000,467811400,60000,60100,60100,60000,21
|
|
20230822,101900,466549600,60100,60100,60100,60100,62
|
|
20230822,101800,462823400,60100,60100,60100,60000,44
|
|
20230822,101700,460179200,60100,60100,60100,60100,21
|
|
20230822,101600,458917100,60100,60000,60100,60000,29
|
|
20230822,101500,457175200,60000,60000,60100,60000,31
|
|
20230822,101400,455313500,60000,60100,60100,60000,84
|
|
20230822,101300,450267400,60100,60200,60200,60100,11
|
|
20230822,101200,449605300,60200,60200,60200,60200,18
|
|
20230822,101100,448521700,60200,60000,60200,60000,237
|
|
20230822,101000,434297100,59900,60000,60000,59900,4
|
|
20230822,100900,434057300,59900,60000,60000,59900,6
|
|
20230822,100800,433697800,60000,60000,60000,60000,3
|
|
20230822,100700,433517800,59900,59900,59900,59900,97
|
|
20230822,100600,427707500,59900,60100,60100,59900,580
|
|
20230822,100500,392922400,60100,60100,60100,60100,15
|
|
20230822,100400,392020900,60100,60100,60100,60100,128
|
|
20230822,100300,384328100,60100,60200,60200,60100,10
|
|
20230822,100200,383726700,60200,60300,60300,60200,48
|
|
20230822,100100,380836800,60300,60300,60300,60300,1
|
|
20230822,100000,380776500,60300,60300,60300,60300,1
|
|
20230822,095900,380716200,60200,60200,60200,60200,125
|
|
20230822,095800,373191200,60100,60200,60200,60100,9
|
|
20230822,095700,372649600,60200,60200,60200,60200,0
|
|
20230822,095600,372649600,60200,60200,60200,60200,33
|
|
20230822,095500,370663000,60200,60200,60200,60200,26
|
|
20230822,095400,369097800,60200,60300,60300,60200,299
|
|
20230822,095300,351088100,60300,60300,60300,60300,2
|
|
20230822,095200,350967500,60400,60400,60400,60400,13
|
|
20230822,095100,350182300,60400,60300,60400,60300,178
|
|
20230822,095000,339447500,60200,60200,60200,60200,1
|
|
20230822,094900,339387300,60300,60200,60300,60200,19
|
|
20230822,094800,338243200,60300,60300,60300,60300,6
|
|
20230822,094700,337881400,60300,60200,60300,60200,26
|
|
20230822,094600,336315800,60300,60300,60300,60300,30
|
|
20230822,094500,334506800,60300,60300,60300,60300,0
|
|
20230822,094400,334506800,60300,60300,60300,60300,0
|
|
20230822,094300,334506800,60300,60300,60300,60300,0
|
|
20230822,094200,334506800,60300,60200,60300,60200,93
|
|
20230822,094100,328907900,60200,60200,60200,60200,1
|
|
20230822,094000,328847700,60200,60200,60200,60200,34
|
|
20230822,093900,326800900,60000,60000,60000,60000,1071
|
|
20230822,093800,262540900,59900,59900,59900,59900,2
|
|
20230822,093700,262421100,59900,59900,59900,59900,51
|
|
20230822,093600,259366200,59900,60000,60000,59900,5
|
|
20230822,093500,259066300,59900,59900,60000,59800,71
|
|
20230822,093400,254812600,59900,59900,60000,59800,483
|
|
20230822,093300,225877100,59900,59900,60000,59900,177
|
|
20230822,093200,215271600,59800,59800,59800,59800,3
|
|
20230822,093100,215092200,59900,59900,59900,59800,40
|
|
20230822,093000,212696500,59900,59800,59900,59800,47
|
|
20230822,092900,209885800,59800,59800,59900,59800,38
|
|
20230822,092800,207611700,59800,59800,59900,59800,67
|
|
20230822,092700,203602000,59800,59900,59900,59800,125
|
|
20230822,092600,196115300,60000,59900,60000,59900,13
|
|
20230822,092500,195335600,60000,60000,60000,59900,35
|
|
20230822,092400,193235800,59900,59900,59900,59900,66
|
|
20230822,092300,189282400,59900,59800,60000,59800,267
|
|
20230822,092200,173288700,59900,59800,59900,59800,47
|
|
20230822,092100,170474800,59900,59900,59900,59900,100
|
|
20230822,092000,164484800,59900,59900,60000,59900,67
|
|
20230822,091900,160471100,59900,60000,60000,59900,13
|
|
20230822,091800,159691800,60000,59900,60000,59900,23
|
|
20230822,091700,158314000,59900,59900,59900,59900,44
|
|
20230822,091600,155678400,59900,59900,60000,59900,130
|
|
20230822,091500,147891300,59900,59900,59900,59900,0
|
|
20230822,091400,147891300,59900,60000,60000,59900,188
|
|
20230822,091300,136629900,59900,60000,60000,59900,196
|
|
20230822,091200,124882500,59900,59900,60000,59900,65
|
|
20230822,091100,120983400,60000,59900,60000,59900,138
|
|
20230822,091000,112716700,59900,60000,60000,59900,213
|
|
20230822,090900,99937400,60000,60000,60000,60000,8
|
|
20230822,090800,99457400,60100,60100,60100,60100,124
|
|
20230822,090700,92005000,60100,60400,60400,60100,832
|
|
20230822,090600,41815600,60500,60400,60500,60400,138
|
|
20230822,090500,33466700,60500,60500,60500,60500,13
|
|
20230822,090400,32680200,60500,60500,60500,60500,2
|
|
20230822,090300,32559200,60400,60400,60400,60400,45
|
|
20230822,090200,29841200,60400,60400,60400,60400,32
|
|
20230822,090100,27908400,60400,60400,60400,60400,1
|
|
20230822,090000,27848000,60500,60700,60800,60500,459
|