641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193800,643015500,25200,25200,25200,25200,330
|
|
20230822,193700,643015500,25200,25200,25200,25200,0
|
|
20230822,193600,643015500,25200,25200,25200,25200,0
|
|
20230822,193500,643015500,25200,25200,25200,25200,0
|
|
20230822,193400,643015500,25200,25200,25200,25200,0
|
|
20230822,193300,643015500,25200,25200,25200,25200,0
|
|
20230822,193200,643015500,25200,25200,25200,25200,0
|
|
20230822,193100,643015500,25200,25200,25200,25200,0
|
|
20230822,193000,643015500,25200,25200,25200,25200,0
|
|
20230822,192900,643015500,25200,25200,25200,25200,0
|
|
20230822,192800,643015500,25200,25200,25200,25200,0
|
|
20230822,192700,643015500,25200,25200,25200,25200,0
|
|
20230822,192600,643015500,25200,25200,25200,25200,0
|
|
20230822,192500,643015500,25200,25200,25200,25200,0
|
|
20230822,192400,643015500,25200,25200,25200,25200,0
|
|
20230822,192300,643015500,25200,25200,25200,25200,0
|
|
20230822,192200,643015500,25200,25200,25200,25200,0
|
|
20230822,192100,643015500,25200,25200,25200,25200,0
|
|
20230822,192000,643015500,25200,25200,25200,25200,0
|
|
20230822,191900,643015500,25200,25200,25200,25200,0
|
|
20230822,191800,643015500,25200,25200,25200,25200,0
|
|
20230822,191700,643015500,25200,25200,25200,25200,0
|
|
20230822,191600,643015500,25200,25200,25200,25200,0
|
|
20230822,191500,643015500,25200,25200,25200,25200,0
|
|
20230822,191400,643015500,25200,25200,25200,25200,0
|
|
20230822,191300,643015500,25200,25200,25200,25200,0
|
|
20230822,191200,643015500,25200,25200,25200,25200,0
|
|
20230822,191100,643015500,25200,25200,25200,25200,0
|
|
20230822,191000,643015500,25200,25200,25200,25200,0
|
|
20230822,190900,643015500,25200,25200,25200,25200,0
|
|
20230822,190800,643015500,25200,25200,25200,25200,330
|
|
20230822,190700,643015500,25200,25200,25200,25200,0
|
|
20230822,190600,643015500,25200,25200,25200,25200,0
|
|
20230822,190500,643015500,25200,25200,25200,25200,0
|
|
20230822,190400,643015500,25200,25200,25200,25200,0
|
|
20230822,190300,643015500,25200,25200,25200,25200,0
|
|
20230822,190200,643015500,25200,25200,25200,25200,0
|
|
20230822,190100,643015500,25200,25200,25200,25200,0
|
|
20230822,190000,643015500,25200,25200,25200,25200,0
|
|
20230822,185900,643015500,25200,25200,25200,25200,0
|
|
20230822,185800,643015500,25200,25200,25200,25200,0
|
|
20230822,185700,643015500,25200,25200,25200,25200,0
|
|
20230822,185600,643015500,25200,25200,25200,25200,0
|
|
20230822,185500,643015500,25200,25200,25200,25200,0
|
|
20230822,185400,643015500,25200,25200,25200,25200,0
|
|
20230822,185300,643015500,25200,25200,25200,25200,0
|
|
20230822,185200,643015500,25200,25200,25200,25200,0
|
|
20230822,185100,643015500,25200,25200,25200,25200,0
|
|
20230822,185000,643015500,25200,25200,25200,25200,0
|
|
20230822,184900,643015500,25200,25200,25200,25200,0
|
|
20230822,184800,643015500,25200,25200,25200,25200,0
|
|
20230822,184700,643015500,25200,25200,25200,25200,0
|
|
20230822,184600,643015500,25200,25200,25200,25200,0
|
|
20230822,184500,643015500,25200,25200,25200,25200,0
|
|
20230822,184400,643015500,25200,25200,25200,25200,0
|
|
20230822,184300,643015500,25200,25200,25200,25200,0
|
|
20230822,184200,643015500,25200,25200,25200,25200,0
|
|
20230822,184100,643015500,25200,25200,25200,25200,0
|
|
20230822,184000,643015500,25200,25200,25200,25200,0
|
|
20230822,183900,643015500,25200,25200,25200,25200,0
|
|
20230822,183800,643015500,25200,25200,25200,25200,330
|
|
20230822,183700,643015500,25200,25200,25200,25200,0
|
|
20230822,183600,643015500,25200,25200,25200,25200,0
|
|
20230822,183500,643015500,25200,25200,25200,25200,0
|
|
20230822,183400,643015500,25200,25200,25200,25200,0
|
|
20230822,183300,643015500,25200,25200,25200,25200,0
|
|
20230822,183200,643015500,25200,25200,25200,25200,0
|
|
20230822,183100,643015500,25200,25200,25200,25200,0
|
|
20230822,183000,643015500,25200,25200,25200,25200,0
|
|
20230822,182900,643015500,25200,25200,25200,25200,0
|
|
20230822,182800,643015500,25200,25200,25200,25200,0
|
|
20230822,182700,643015500,25200,25200,25200,25200,0
|
|
20230822,182600,643015500,25200,25200,25200,25200,0
|
|
20230822,182500,643015500,25200,25200,25200,25200,0
|
|
20230822,182400,643015500,25200,25200,25200,25200,0
|
|
20230822,182300,643015500,25200,25200,25200,25200,0
|
|
20230822,182200,643015500,25200,25200,25200,25200,0
|
|
20230822,182100,643015500,25200,25200,25200,25200,0
|
|
20230822,182000,643015500,25200,25200,25200,25200,0
|
|
20230822,181900,643015500,25200,25200,25200,25200,0
|
|
20230822,181800,643015500,25200,25200,25200,25200,0
|
|
20230822,181700,643015500,25200,25200,25200,25200,0
|
|
20230822,181600,643015500,25200,25200,25200,25200,0
|
|
20230822,181500,643015500,25200,25200,25200,25200,0
|
|
20230822,181400,643015500,25200,25200,25200,25200,0
|
|
20230822,181300,643015500,25200,25200,25200,25200,0
|
|
20230822,181200,643015500,25200,25200,25200,25200,0
|
|
20230822,181100,643015500,25200,25200,25200,25200,0
|
|
20230822,181000,643015500,25200,25200,25200,25200,0
|
|
20230822,180900,643015500,25200,25200,25200,25200,0
|
|
20230822,180800,643015500,25200,25200,25200,25200,330
|
|
20230822,180700,643015500,25200,25200,25200,25200,0
|
|
20230822,180600,643015500,25200,25200,25200,25200,0
|
|
20230822,180500,643015500,25200,25200,25200,25200,0
|
|
20230822,180400,643015500,25200,25200,25200,25200,0
|
|
20230822,180300,643015500,25200,25200,25200,25200,0
|
|
20230822,180200,643015500,25200,25200,25200,25200,0
|
|
20230822,180100,643015500,25200,25200,25200,25200,0
|
|
20230822,180000,643015500,25200,25200,25200,25200,0
|
|
20230822,175900,643015500,25200,25200,25200,25200,0
|
|
20230822,175800,643015500,25200,25200,25200,25200,0
|
|
20230822,175700,643015500,25200,25200,25200,25200,0
|
|
20230822,175600,643015500,25200,25200,25200,25200,0
|
|
20230822,175500,643015500,25200,25200,25200,25200,0
|
|
20230822,175400,643015500,25200,25200,25200,25200,0
|
|
20230822,175300,643015500,25200,25200,25200,25200,0
|
|
20230822,175200,643015500,25200,25200,25200,25200,0
|
|
20230822,175100,643015500,25200,25200,25200,25200,0
|
|
20230822,175000,643015500,25200,25200,25200,25200,0
|
|
20230822,174900,643015500,25200,25200,25200,25200,0
|
|
20230822,174800,643015500,25200,25200,25200,25200,0
|
|
20230822,174700,643015500,25200,25200,25200,25200,0
|
|
20230822,174600,643015500,25200,25200,25200,25200,0
|
|
20230822,174500,643015500,25200,25200,25200,25200,0
|
|
20230822,174400,643015500,25200,25200,25200,25200,0
|
|
20230822,174300,643015500,25200,25200,25200,25200,0
|
|
20230822,174200,643015500,25200,25200,25200,25200,0
|
|
20230822,174100,643015500,25200,25200,25200,25200,0
|
|
20230822,174000,643015500,25200,25200,25200,25200,0
|
|
20230822,173900,643015500,25200,25200,25200,25200,0
|
|
20230822,173800,643015500,25200,25200,25200,25200,330
|
|
20230822,173700,643015500,25200,25200,25200,25200,0
|
|
20230822,173600,643015500,25200,25200,25200,25200,0
|
|
20230822,173500,643015500,25200,25200,25200,25200,0
|
|
20230822,173400,643015500,25200,25200,25200,25200,0
|
|
20230822,173300,643015500,25200,25200,25200,25200,0
|
|
20230822,173200,643015500,25200,25200,25200,25200,0
|
|
20230822,173100,643015500,25200,25200,25200,25200,0
|
|
20230822,173000,643015500,25200,25200,25200,25200,0
|
|
20230822,172900,643015500,25200,25200,25200,25200,0
|
|
20230822,172800,643015500,25200,25200,25200,25200,0
|
|
20230822,172700,643015500,25200,25200,25200,25200,0
|
|
20230822,172600,643015500,25200,25200,25200,25200,0
|
|
20230822,172500,643015500,25200,25200,25200,25200,0
|
|
20230822,172400,643015500,25200,25200,25200,25200,0
|
|
20230822,172300,643015500,25200,25200,25200,25200,0
|
|
20230822,172200,643015500,25200,25200,25200,25200,0
|
|
20230822,172100,643015500,25200,25200,25200,25200,0
|
|
20230822,172000,643015500,25200,25200,25200,25200,0
|
|
20230822,171900,643015500,25200,25200,25200,25200,0
|
|
20230822,171800,643015500,25200,25200,25200,25200,0
|
|
20230822,171700,643015500,25200,25200,25200,25200,0
|
|
20230822,171600,643015500,25200,25200,25200,25200,0
|
|
20230822,171500,643015500,25200,25200,25200,25200,0
|
|
20230822,171400,643015500,25200,25200,25200,25200,0
|
|
20230822,171300,643015500,25200,25200,25200,25200,0
|
|
20230822,171200,643015500,25200,25200,25200,25200,0
|
|
20230822,171100,643015500,25200,25200,25200,25200,0
|
|
20230822,171000,643015500,25200,25200,25200,25200,0
|
|
20230822,170900,643015500,25200,25200,25200,25200,0
|
|
20230822,170800,643015500,25200,25200,25200,25200,330
|
|
20230822,170700,643015500,25200,25200,25200,25200,0
|
|
20230822,170600,643015500,25200,25200,25200,25200,0
|
|
20230822,170500,643015500,25200,25200,25200,25200,0
|
|
20230822,170400,643015500,25200,25200,25200,25200,0
|
|
20230822,170300,643015500,25200,25200,25200,25200,0
|
|
20230822,170200,643015500,25200,25200,25200,25200,0
|
|
20230822,170100,643015500,25200,25200,25200,25200,0
|
|
20230822,170000,643015500,25200,25200,25200,25200,0
|
|
20230822,165900,643015500,25200,25200,25200,25200,0
|
|
20230822,165800,643015500,25200,25200,25200,25200,0
|
|
20230822,165700,643015500,25200,25200,25200,25200,0
|
|
20230822,165600,643015500,25200,25200,25200,25200,0
|
|
20230822,165500,643015500,25200,25200,25200,25200,0
|
|
20230822,165400,643015500,25200,25200,25200,25200,0
|
|
20230822,165300,643015500,25200,25200,25200,25200,0
|
|
20230822,165200,643015500,25200,25200,25200,25200,0
|
|
20230822,165100,643015500,25200,25200,25200,25200,0
|
|
20230822,165000,643015500,25200,25200,25200,25200,0
|
|
20230822,164900,643015500,25200,25200,25200,25200,0
|
|
20230822,164800,643015500,25200,25200,25200,25200,0
|
|
20230822,164700,643015500,25200,25200,25200,25200,0
|
|
20230822,164600,643015500,25200,25200,25200,25200,0
|
|
20230822,164500,643015500,25200,25200,25200,25200,0
|
|
20230822,164400,643015500,25200,25200,25200,25200,0
|
|
20230822,164300,643015500,25200,25200,25200,25200,0
|
|
20230822,164200,643015500,25200,25200,25200,25200,0
|
|
20230822,164100,643015500,25200,25200,25200,25200,0
|
|
20230822,164000,643015500,25200,25200,25200,25200,0
|
|
20230822,163900,643015500,25200,25200,25200,25200,0
|
|
20230822,163800,643015500,25200,25200,25200,25200,330
|
|
20230822,163700,643015500,25200,25200,25200,25200,0
|
|
20230822,163600,643015500,25200,25200,25200,25200,0
|
|
20230822,163500,643015500,25200,25200,25200,25200,0
|
|
20230822,163400,643015500,25200,25200,25200,25200,0
|
|
20230822,163300,643015500,25200,25200,25200,25200,0
|
|
20230822,163200,643015500,25200,25200,25200,25200,0
|
|
20230822,163100,643015500,25200,25200,25200,25200,0
|
|
20230822,163000,643015500,25200,25200,25200,25200,0
|
|
20230822,162900,643015500,25200,25200,25200,25200,0
|
|
20230822,162800,643015500,25200,25200,25200,25200,0
|
|
20230822,162700,643015500,25200,25200,25200,25200,0
|
|
20230822,162600,643015500,25200,25200,25200,25200,0
|
|
20230822,162500,643015500,25200,25200,25200,25200,0
|
|
20230822,162400,643015500,25200,25200,25200,25200,0
|
|
20230822,162300,643015500,25200,25200,25200,25200,0
|
|
20230822,162200,643015500,25200,25200,25200,25200,0
|
|
20230822,162100,643015500,25200,25200,25200,25200,0
|
|
20230822,162000,643015500,25200,25200,25200,25200,0
|
|
20230822,161900,643015500,25200,25200,25200,25200,0
|
|
20230822,161800,643015500,25200,25200,25200,25200,0
|
|
20230822,161700,643015500,25200,25200,25200,25200,0
|
|
20230822,161600,643015500,25200,25200,25200,25200,0
|
|
20230822,161500,643015500,25200,25200,25200,25200,0
|
|
20230822,161400,643015500,25200,25200,25200,25200,0
|
|
20230822,161300,643015500,25200,25200,25200,25200,0
|
|
20230822,161200,643015500,25200,25200,25200,25200,0
|
|
20230822,161100,643015500,25200,25200,25200,25200,0
|
|
20230822,161000,643015500,25200,25200,25200,25200,0
|
|
20230822,160900,643015500,25200,25200,25200,25200,0
|
|
20230822,160800,643015500,25200,25200,25200,25200,330
|
|
20230822,160700,643015500,25200,25200,25200,25200,0
|
|
20230822,160600,643015500,25200,25200,25200,25200,0
|
|
20230822,160500,643015500,25200,25200,25200,25200,0
|
|
20230822,160400,643015500,25200,25200,25200,25200,0
|
|
20230822,160300,643015500,25200,25200,25200,25200,0
|
|
20230822,160200,643015500,25200,25200,25200,25200,0
|
|
20230822,160100,643015500,25200,25200,25200,25200,0
|
|
20230822,160000,643015500,25200,25200,25200,25200,0
|
|
20230822,155900,643015500,25200,25200,25200,25200,0
|
|
20230822,155800,643015500,25200,25200,25200,25200,0
|
|
20230822,155700,643015500,25200,25200,25200,25200,0
|
|
20230822,155600,643015500,25200,25200,25200,25200,0
|
|
20230822,155500,643015500,25200,25200,25200,25200,0
|
|
20230822,155400,643015500,25200,25200,25200,25200,0
|
|
20230822,155300,643015500,25200,25200,25200,25200,0
|
|
20230822,155200,643015500,25200,25200,25200,25200,0
|
|
20230822,155100,643015500,25200,25200,25200,25200,0
|
|
20230822,155000,643015500,25200,25200,25200,25200,0
|
|
20230822,154900,643015500,25200,25200,25200,25200,0
|
|
20230822,154800,643015500,25200,25200,25200,25200,0
|
|
20230822,154700,643015500,25200,25200,25200,25200,0
|
|
20230822,154600,643015500,25200,25200,25200,25200,0
|
|
20230822,154500,643015500,25200,25200,25200,25200,0
|
|
20230822,154400,643015500,25200,25200,25200,25200,0
|
|
20230822,154300,643015500,25200,25200,25200,25200,0
|
|
20230822,154200,643015500,25200,25200,25200,25200,0
|
|
20230822,154100,643015500,25200,25200,25200,25200,0
|
|
20230822,154000,643015500,25200,25200,25200,25200,0
|
|
20230822,153900,643015500,25200,25200,25200,25200,0
|
|
20230822,153800,643015500,25200,25200,25200,25200,330
|
|
20230822,153700,643015500,25200,25200,25200,25200,0
|
|
20230822,153600,643015500,25200,25200,25200,25200,0
|
|
20230822,153500,643015500,25200,25200,25200,25200,0
|
|
20230822,153400,643015500,25200,25200,25200,25200,0
|
|
20230822,153300,643015500,25200,25200,25200,25200,0
|
|
20230822,153200,643015500,25200,25200,25200,25200,0
|
|
20230822,153100,643015500,25200,25200,25200,25200,0
|
|
20230822,153000,643015500,25200,25200,25200,25200,330
|
|
20230822,152900,634699500,25000,25000,25000,25000,0
|
|
20230822,152800,634699500,25000,25000,25000,25000,0
|
|
20230822,152700,634699500,25000,25000,25000,25000,0
|
|
20230822,152600,634699500,25000,25000,25000,25000,0
|
|
20230822,152500,634699500,25000,25000,25000,25000,0
|
|
20230822,152400,634699500,25000,25000,25000,25000,0
|
|
20230822,152300,634699500,25000,25000,25000,25000,0
|
|
20230822,152200,634699500,25000,25000,25000,25000,0
|
|
20230822,152100,634699500,25000,25000,25000,25000,0
|
|
20230822,152000,634699500,25000,25000,25000,25000,0
|
|
20230822,151900,634699500,25000,25100,25150,25000,328
|
|
20230822,151800,626480050,25100,25150,25150,25100,47
|
|
20230822,151700,625299800,25150,25150,25150,25100,12
|
|
20230822,151600,624998200,25100,25100,25100,25000,72
|
|
20230822,151500,623193400,25000,25100,25100,25000,52
|
|
20230822,151400,621892900,25100,25100,25100,25100,11
|
|
20230822,151300,621616800,25100,25100,25100,25100,8
|
|
20230822,151200,621416000,25100,25050,25100,25050,14
|
|
20230822,151100,621065150,25100,25100,25100,25100,5
|
|
20230822,151000,620939650,25100,25100,25100,25100,10
|
|
20230822,150900,620688650,25100,25100,25100,25100,6
|
|
20230822,150800,620538050,25100,24950,25100,24950,11
|
|
20230822,150700,620263000,25100,25100,25100,25050,18
|
|
20230822,150600,619811250,25100,25100,25100,25100,6
|
|
20230822,150500,619660650,25100,25100,25100,25100,53
|
|
20230822,150400,618330350,25100,25050,25100,25000,41
|
|
20230822,150300,617304450,24950,24950,24950,24950,61
|
|
20230822,150200,615782500,24950,25050,25100,24950,830
|
|
20230822,150100,595030650,25100,25050,25100,25050,10
|
|
20230822,150000,594779900,25050,25100,25100,25050,33
|
|
20230822,145900,593952400,25050,25050,25050,25050,1
|
|
20230822,145800,593927350,25150,25150,25150,25150,6
|
|
20230822,145700,593776450,25150,25150,25150,25150,11
|
|
20230822,145600,593499800,25150,25100,25150,25100,100
|
|
20230822,145500,590985450,25100,25050,25100,25050,50
|
|
20230822,145400,589731700,25100,25100,25100,25100,3
|
|
20230822,145300,589656400,25100,25050,25100,25050,110
|
|
20230822,145200,586900550,25150,25150,25150,25150,11
|
|
20230822,145100,586623900,25150,25100,25150,25100,12
|
|
20230822,145000,586322400,25150,25150,25150,25150,4
|
|
20230822,144900,586221800,25150,25100,25150,25100,16
|
|
20230822,144800,585819900,25050,25050,25150,25050,38
|
|
20230822,144700,584867500,25050,25100,25100,25050,180
|
|
20230822,144600,580358250,25200,25200,25200,25200,13
|
|
20230822,144500,580030650,25200,25200,25200,25200,11
|
|
20230822,144400,579753450,25200,25200,25200,25200,6
|
|
20230822,144300,579602250,25200,25200,25200,25200,2
|
|
20230822,144200,579551850,25200,25150,25200,25150,7
|
|
20230822,144100,579375750,25150,25100,25150,25100,11
|
|
20230822,144000,579099500,25150,25150,25150,25150,5
|
|
20230822,143900,578973750,25150,25150,25150,25050,81
|
|
20230822,143800,576936700,25050,25050,25050,25050,4
|
|
20230822,143700,576836500,25150,25150,25150,25150,17
|
|
20230822,143600,576408950,25150,25150,25150,25150,0
|
|
20230822,143500,576408950,25150,25050,25150,25050,111
|
|
20230822,143400,573627300,25050,25150,25150,25050,111
|
|
20230822,143300,570845650,25100,25150,25150,25100,159
|
|
20230822,143200,566854450,25150,25150,25150,25150,3
|
|
20230822,143100,566779000,25150,25150,25150,25150,6
|
|
20230822,143000,566628100,25150,25150,25150,25150,17
|
|
20230822,142900,566200550,25150,25150,25150,25150,0
|
|
20230822,142800,566200550,25150,25150,25150,25150,10
|
|
20230822,142700,565949050,25200,25200,25200,25200,0
|
|
20230822,142600,565949050,25200,25200,25200,25200,16
|
|
20230822,142500,565545850,25200,25200,25200,25200,0
|
|
20230822,142400,565545850,25200,25250,25250,25200,79
|
|
20230822,142300,563554350,25250,25250,25250,25250,11
|
|
20230822,142200,563276600,25250,25250,25250,25250,6
|
|
20230822,142100,563125100,25250,25250,25250,25250,3
|
|
20230822,142000,563049350,25250,25250,25250,25250,8
|
|
20230822,141900,562847350,25250,25250,25250,25250,16
|
|
20230822,141800,562443350,25250,25250,25250,25250,0
|
|
20230822,141700,562443350,25250,25250,25250,25250,9
|
|
20230822,141600,562216100,25250,25250,25250,25250,0
|
|
20230822,141500,562216100,25250,25250,25250,25250,27
|
|
20230822,141400,561534350,25250,25250,25250,25250,0
|
|
20230822,141300,561534350,25250,25200,25250,25200,10
|
|
20230822,141200,561281900,25200,25250,25250,25200,31
|
|
20230822,141100,560500150,25250,25250,25250,25250,6
|
|
20230822,141000,560348650,25250,25200,25250,25200,80
|
|
20230822,140900,558328950,25200,25200,25200,25200,2
|
|
20230822,140800,558278550,25250,25250,25250,25250,15
|
|
20230822,140700,557899800,25200,25200,25200,25200,200
|
|
20230822,140600,552859800,25250,25200,25250,25200,210
|
|
20230822,140500,547567350,25200,25200,25200,25200,0
|
|
20230822,140400,547567350,25200,25200,25200,25200,17
|
|
20230822,140300,547138950,25200,25200,25200,25200,0
|
|
20230822,140200,547138950,25200,25200,25200,25200,10
|
|
20230822,140100,546886950,25200,25200,25200,25200,16
|
|
20230822,140000,546483750,25150,25150,25150,25150,1
|
|
20230822,135900,546458600,25250,25250,25250,25250,9
|
|
20230822,135800,546231350,25250,25150,25250,25150,28
|
|
20230822,135700,545527050,25200,25200,25250,25200,205
|
|
20230822,135600,540360750,25250,25250,25250,25250,1
|
|
20230822,135500,540335500,25200,25250,25250,25200,13
|
|
20230822,135400,540007300,25250,25250,25250,25250,0
|
|
20230822,135300,540007300,25250,25250,25250,25250,16
|
|
20230822,135200,539603300,25250,25250,25250,25250,7
|
|
20230822,135100,539426550,25250,25200,25250,25200,4
|
|
20230822,135000,539325600,25150,25200,25250,25150,27
|
|
20230822,134900,538645250,25250,25250,25250,25250,0
|
|
20230822,134800,538645250,25250,25250,25250,25250,9
|
|
20230822,134700,538418000,25250,25200,25250,25200,11
|
|
20230822,134600,538140350,25250,25150,25250,25150,11
|
|
20230822,134500,537863100,25250,25250,25250,25250,0
|
|
20230822,134400,537863100,25250,25250,25250,25250,69
|
|
20230822,134300,536120850,25250,25250,25250,25250,6
|
|
20230822,134200,535969350,25250,25250,25250,25250,11
|
|
20230822,134100,535691600,25250,25250,25250,25250,8
|
|
20230822,134000,535489600,25250,25250,25250,25250,12
|
|
20230822,133900,535186600,25250,25250,25250,25250,6
|
|
20230822,133800,535035100,25150,25150,25150,25150,108
|
|
20230822,133700,532318900,25250,25250,25250,25250,11
|
|
20230822,133600,532041150,25250,25250,25250,25250,35
|
|
20230822,133500,531157400,25300,25300,25300,25300,16
|
|
20230822,133400,530752600,25250,25250,25250,25250,52
|
|
20230822,133300,529439600,25250,25250,25250,25250,10
|
|
20230822,133200,529187100,25250,25250,25250,25250,26
|
|
20230822,133100,528530600,25200,25200,25200,25200,108
|
|
20230822,133000,525809000,25200,25200,25200,25200,8
|
|
20230822,132900,525607400,25250,25200,25250,25150,98
|
|
20230822,132800,523141300,25250,25250,25250,25250,117
|
|
20230822,132700,520187050,25250,25250,25250,25250,0
|
|
20230822,132600,520187050,25250,25200,25250,25200,25
|
|
20230822,132500,519556600,25250,25250,25250,25250,1
|
|
20230822,132400,519531350,25250,25200,25250,25200,117
|
|
20230822,132300,516582200,25200,25250,25250,25200,85
|
|
20230822,132200,514439950,25250,25250,25300,25200,210
|
|
20230822,132100,509142550,25250,25250,25250,25250,17
|
|
20230822,132000,508713300,25200,25200,25200,25200,0
|
|
20230822,131900,508713300,25200,25200,25250,25200,23
|
|
20230822,131800,508133200,25200,25200,25200,25150,211
|
|
20230822,131700,502816450,25250,25250,25250,25200,131
|
|
20230822,131600,499514400,25250,25250,25250,25200,15
|
|
20230822,131500,499135750,25250,25250,25300,25200,221
|
|
20230822,131400,493555550,25250,25250,25250,25250,6
|
|
20230822,131300,493404050,25250,25250,25250,25250,10
|
|
20230822,131200,493151550,25250,25250,25250,25250,6
|
|
20230822,131100,493000050,25250,25250,25250,25250,4
|
|
20230822,131000,492899050,25250,25250,25250,25250,6
|
|
20230822,130900,492747550,25250,25250,25250,25250,61
|
|
20230822,130800,491207300,25250,25250,25250,25250,10
|
|
20230822,130700,490954800,25200,25250,25250,25200,101
|
|
20230822,130600,488409550,25250,25250,25250,25250,16
|
|
20230822,130500,488005550,25250,25250,25250,25250,6
|
|
20230822,130400,487854050,25250,25250,25250,25250,3
|
|
20230822,130300,487778300,25250,25250,25250,25250,8
|
|
20230822,130200,487576300,25250,25250,25250,25250,10
|
|
20230822,130100,487323800,25250,25250,25250,25250,6
|
|
20230822,130000,487172300,25250,25250,25250,25250,4
|
|
20230822,125900,487071300,25250,25250,25250,25250,5
|
|
20230822,125800,486945050,25250,25250,25250,25250,10
|
|
20230822,125700,486692550,25250,25250,25250,25250,269
|
|
20230822,125600,479900300,25250,25250,25250,25250,7
|
|
20230822,125500,479723550,25200,25200,25200,25200,10
|
|
20230822,125400,479471550,25200,25200,25200,25200,6
|
|
20230822,125300,479320350,25200,25200,25200,25200,4
|
|
20230822,125200,479219550,25200,25150,25200,25100,35
|
|
20230822,125100,478339900,25200,25200,25200,25200,13
|
|
20230822,125000,478012300,25150,25300,25300,25150,1444
|
|
20230822,124900,441645500,25300,25250,25300,25250,121
|
|
20230822,124800,438590050,25300,25250,25300,25250,150
|
|
20230822,124700,434802250,25250,25250,25250,25250,65
|
|
20230822,124600,433161000,25250,25250,25250,25250,9
|
|
20230822,124500,432933750,25250,25250,25250,25250,37
|
|
20230822,124400,431999500,25250,25250,25250,25250,11
|
|
20230822,124300,431721750,25250,25250,25250,25250,7
|
|
20230822,124200,431545000,25150,25150,25250,25150,55
|
|
20230822,124100,430161550,25250,25250,25250,25250,16
|
|
20230822,124000,429757550,25250,25250,25250,25250,11
|
|
20230822,123900,429479800,25250,25250,25250,25250,7
|
|
20230822,123800,429303050,25250,25250,25250,25250,4
|
|
20230822,123700,429202050,25200,25200,25200,25200,6
|
|
20230822,123600,429050850,25250,25250,25250,25250,15
|
|
20230822,123500,428672100,25250,25250,25250,25250,4
|
|
20230822,123400,428571100,25250,25250,25250,25250,7
|
|
20230822,123300,428394350,25200,25300,25300,25200,217
|
|
20230822,123200,422924550,25300,25300,25300,25300,6
|
|
20230822,123100,422772750,25300,25300,25300,25300,3
|
|
20230822,123000,422696850,25300,25300,25300,25300,7
|
|
20230822,122900,422519750,25300,25300,25300,25300,11
|
|
20230822,122800,422241450,25300,25300,25300,25300,32
|
|
20230822,122700,421431850,25300,25300,25300,25300,9
|
|
20230822,122600,421204150,25300,25300,25300,25300,0
|
|
20230822,122500,421204150,25300,25300,25300,25300,17
|
|
20230822,122400,420774050,25300,25250,25300,25250,13
|
|
20230822,122300,420445700,25250,25200,25250,25200,7
|
|
20230822,122200,420269000,25200,25200,25200,25200,11
|
|
20230822,122100,419991800,25200,25200,25200,25200,6
|
|
20230822,122000,419840600,25200,25200,25200,25200,4
|
|
20230822,121900,419739800,25200,25200,25200,25200,6
|
|
20230822,121800,419588600,25200,25200,25200,25200,17
|
|
20230822,121700,419160200,25200,25200,25200,25200,1
|
|
20230822,121600,419135000,25200,25200,25200,25200,10
|
|
20230822,121500,418883000,25200,25200,25200,25200,32
|
|
20230822,121400,418076600,25200,25200,25200,25200,17
|
|
20230822,121300,417648200,25200,25200,25200,25200,3
|
|
20230822,121200,417572600,25200,25200,25200,25150,16
|
|
20230822,121100,417169800,25250,25250,25250,25250,10
|
|
20230822,121000,416917300,25250,25250,25250,25250,6
|
|
20230822,120900,416765800,25250,25250,25250,25250,9
|
|
20230822,120800,416538550,25250,25250,25250,25250,1
|
|
20230822,120700,416513300,25250,25250,25250,25250,17
|
|
20230822,120600,416084050,25250,25250,25250,25250,4
|
|
20230822,120500,415983050,25250,25200,25250,25200,266
|
|
20230822,120400,409279550,25250,25250,25250,25250,52
|
|
20230822,120300,407966550,25300,25300,25300,25300,17
|
|
20230822,120200,407536450,25350,25350,25350,25350,3
|
|
20230822,120100,407460400,25350,25350,25350,25350,8
|
|
20230822,120000,407257600,25350,25350,25350,25350,17
|
|
20230822,115900,406826650,25350,25350,25350,25350,0
|
|
20230822,115800,406826650,25350,25350,25350,25350,9
|
|
20230822,115700,406598500,25200,25350,25350,25200,2
|
|
20230822,115600,406547950,25350,25300,25350,25300,15
|
|
20230822,115500,406168200,25300,25200,25300,25200,4
|
|
20230822,115400,406067100,25300,25300,25300,25200,8
|
|
20230822,115300,405864800,25300,25300,25300,25300,200
|
|
20230822,115200,400804800,25300,25300,25300,25300,69
|
|
20230822,115100,399059100,25300,25300,25300,25300,4
|
|
20230822,115000,398957900,25300,25350,25350,25300,7
|
|
20230822,114900,398780750,25350,25300,25350,25300,16
|
|
20230822,114800,398375300,25350,25350,25350,25350,0
|
|
20230822,114700,398375300,25350,25300,25350,25300,9
|
|
20230822,114600,398147450,25300,25250,25300,25250,81
|
|
20230822,114500,396102100,25300,25300,25300,25250,96
|
|
20230822,114400,393677250,25300,25300,25300,25300,2
|
|
20230822,114300,393626650,25300,25300,25300,25300,7
|
|
20230822,114200,393449550,25300,25300,25300,25300,0
|
|
20230822,114100,393449550,25300,25300,25300,25300,16
|
|
20230822,114000,393044750,25300,25300,25300,25300,9
|
|
20230822,113900,392817050,25300,25300,25300,25200,3
|
|
20230822,113800,392741250,25300,25300,25300,25300,17
|
|
20230822,113700,392311150,25300,25200,25300,25200,564
|
|
20230822,113600,378096950,25300,25200,25300,25200,420
|
|
20230822,113500,367512050,25300,25300,25300,25250,34
|
|
20230822,113400,366652650,25250,25250,25250,25250,10
|
|
20230822,113300,366400150,25200,25200,25200,25200,35
|
|
20230822,113200,365518150,25200,25200,25200,25200,21
|
|
20230822,113100,364988950,25200,25200,25200,25200,6
|
|
20230822,113000,364837750,25200,25200,25200,25200,10
|
|
20230822,112900,364585750,25200,25200,25200,25200,9
|
|
20230822,112800,364358950,25200,25200,25200,25200,1
|
|
20230822,112700,364333750,25200,25200,25200,25200,17
|
|
20230822,112600,363905350,25150,25200,25200,25150,24
|
|
20230822,112500,363301700,25200,25200,25200,25200,7
|
|
20230822,112400,363125300,25200,25200,25200,25200,1
|
|
20230822,112300,363100100,25200,25200,25200,25200,16
|
|
20230822,112200,362696900,25200,25200,25200,25200,10
|
|
20230822,112100,362444900,25200,25200,25200,25200,11
|
|
20230822,112000,362167700,25200,25200,25200,25200,6
|
|
20230822,111900,362016500,25200,25200,25200,25200,11
|
|
20230822,111800,361739300,25200,25200,25200,25200,9
|
|
20230822,111700,361512500,25200,25200,25200,25200,1
|
|
20230822,111600,361487300,25200,25150,25200,25150,15
|
|
20230822,111500,361109500,25100,25100,25100,25100,40
|
|
20230822,111400,360105500,25100,25100,25100,25100,8
|
|
20230822,111300,359904700,25100,25150,25150,25100,19
|
|
20230822,111200,359426950,25100,25100,25100,25100,200
|
|
20230822,111100,354406950,25200,25200,25200,25200,9
|
|
20230822,111000,354180150,25200,25200,25200,25200,2
|
|
20230822,110900,354129750,25200,25200,25200,25200,5
|
|
20230822,110800,354003750,25200,25200,25200,25200,21
|
|
20230822,110700,353474550,25200,25200,25200,25200,9
|
|
20230822,110600,353247750,25200,25200,25200,25200,1
|
|
20230822,110500,353222550,25200,25150,25200,25150,17
|
|
20230822,110400,352794200,25200,25200,25200,25200,2
|
|
20230822,110300,352743800,25200,25200,25200,25200,10
|
|
20230822,110200,352491800,25200,25150,25200,25150,16
|
|
20230822,110100,352089100,25100,25100,25100,25100,5
|
|
20230822,110000,351963600,25200,25100,25200,25100,5
|
|
20230822,105900,351838000,25100,25100,25100,25100,2
|
|
20230822,105800,351787800,25100,25100,25100,25100,6
|
|
20230822,105700,351637200,25100,25100,25100,25100,11
|
|
20230822,105600,351361100,25100,25100,25100,25100,9
|
|
20230822,105500,351135200,25100,25100,25100,25100,3
|
|
20230822,105400,351059900,25100,25050,25100,25050,52
|
|
20230822,105300,349756500,25100,25050,25100,25050,9
|
|
20230822,105200,349530700,25100,25100,25100,25100,14
|
|
20230822,105100,349179300,25200,25150,25200,25150,7
|
|
20230822,105000,349003200,25100,25150,25150,25100,52
|
|
20230822,104900,347697450,25200,25200,25200,25200,10
|
|
20230822,104800,347445450,25200,25200,25200,25200,1
|
|
20230822,104700,347420250,25200,25150,25200,25150,26
|
|
20230822,104600,346766050,25200,25200,25200,25200,26
|
|
20230822,104500,346110850,25300,25300,25300,25300,8
|
|
20230822,104400,345908450,25300,25300,25300,25300,8
|
|
20230822,104300,345706050,25250,25250,25250,25250,51
|
|
20230822,104200,344418300,25250,25100,25300,25100,106
|
|
20230822,104100,341745200,25100,25250,25250,25100,633
|
|
20230822,104000,325826900,25300,25350,25350,25300,7
|
|
20230822,103900,325649500,25250,25350,25350,25250,70
|
|
20230822,103800,323878450,25350,25300,25350,25300,69
|
|
20230822,103700,322132500,25300,25300,25300,25300,1
|
|
20230822,103600,322107200,25300,25250,25300,25250,239
|
|
20230822,103500,316072150,25250,25250,25250,25250,17
|
|
20230822,103400,315642900,25250,25250,25250,25250,3
|
|
20230822,103300,315567150,25250,25250,25250,25250,7
|
|
20230822,103200,315390400,25250,25250,25250,25250,10
|
|
20230822,103100,315137900,25250,25250,25250,25250,9
|
|
20230822,103000,314910650,25200,25200,25200,25200,21
|
|
20230822,102900,314381450,25250,25100,25250,25050,108
|
|
20230822,102800,311672500,25300,25300,25300,25300,1
|
|
20230822,102700,311647200,25050,25300,25300,25050,109
|
|
20230822,102600,308913250,25300,25300,25300,25300,7
|
|
20230822,102500,308736150,25300,25300,25300,25300,11
|
|
20230822,102400,308457850,25300,25300,25300,25300,5
|
|
20230822,102300,308331350,25300,25250,25300,25250,24
|
|
20230822,102200,307724700,25250,25250,25250,25250,9
|
|
20230822,102100,307497450,25250,25150,25250,25150,222
|
|
20230822,102000,301913000,25150,25200,25200,25100,117
|
|
20230822,101900,298974900,25100,25150,25150,25100,101
|
|
20230822,101800,296439200,25200,25200,25200,25200,19
|
|
20230822,101700,295960400,25150,25150,25150,25150,1
|
|
20230822,101600,295935250,25200,25200,25200,25200,10
|
|
20230822,101500,295683250,25300,25300,25300,25300,89
|
|
20230822,101400,293431550,25300,25250,25300,25250,10
|
|
20230822,101300,293178800,25300,25100,25300,25100,163
|
|
20230822,101200,289076300,25300,25100,25300,25100,19
|
|
20230822,101100,288597700,25100,24950,25100,24950,59
|
|
20230822,101000,287118000,24950,24900,25100,24900,185
|
|
20230822,100900,282490000,25050,24950,25100,24900,1671
|
|
20230822,100800,240866650,24950,25050,25050,24950,501
|
|
20230822,100700,228319850,25200,25150,25200,25100,297
|
|
20230822,100600,220863750,25200,25200,25200,25200,177
|
|
20230822,100500,216403350,25300,25300,25300,25300,3
|
|
20230822,100400,216327450,25300,25300,25300,25300,10
|
|
20230822,100300,216074450,25250,25350,25350,25250,189
|
|
20230822,100200,211297700,25350,25400,25400,25350,62
|
|
20230822,100100,209725600,25400,25400,25400,25400,2
|
|
20230822,100000,209674800,25400,25400,25400,25400,19
|
|
20230822,095900,209192200,25350,25350,25350,25350,15
|
|
20230822,095800,208811950,25400,25450,25450,25400,9
|
|
20230822,095700,208583200,25450,25500,25500,25350,355
|
|
20230822,095600,199561450,25500,25500,25500,25500,1
|
|
20230822,095500,199535950,25500,25500,25500,25500,17
|
|
20230822,095400,199102450,25500,25450,25500,25400,131
|
|
20230822,095300,195766550,25450,25450,25450,25450,8
|
|
20230822,095200,195562950,25450,25450,25450,25450,415
|
|
20230822,095100,185001200,25500,25500,25550,25500,205
|
|
20230822,095000,179773200,25550,25550,25550,25500,35
|
|
20230822,094900,178879900,25550,25550,25550,25550,72
|
|
20230822,094800,177040300,25500,25550,25600,25500,264
|
|
20230822,094700,170295150,25550,25500,25550,25500,284
|
|
20230822,094600,163052450,25500,25500,25500,25500,656
|
|
20230822,094500,146324450,25500,25500,25500,25450,86
|
|
20230822,094400,144135400,25450,25450,25450,25400,111
|
|
20230822,094300,141310550,25450,25400,25500,25400,17
|
|
20230822,094200,140877900,25450,25450,25450,25400,43
|
|
20230822,094100,139784800,25450,25500,25500,25450,84
|
|
20230822,094000,137646900,25500,25450,25500,25450,81
|
|
20230822,093900,135585050,25450,25450,25500,25450,311
|
|
20230822,093800,127670000,25450,25450,25500,25450,1172
|
|
20230822,093700,97842500,25450,25300,25450,25300,716
|
|
20230822,093600,79689300,25300,25300,25300,25300,3
|
|
20230822,093500,79613400,25300,25300,25300,25300,24
|
|
20230822,093400,79006200,25300,25300,25300,25300,5
|
|
20230822,093300,78879700,25300,25300,25300,25300,19
|
|
20230822,093200,78399000,25300,25300,25300,25300,10
|
|
20230822,093100,78146000,25300,25300,25300,25300,6
|
|
20230822,093000,77994200,25300,25250,25300,25250,189
|
|
20230822,092900,73221850,25250,25250,25250,25150,208
|
|
20230822,092800,67989600,25250,25250,25250,25250,12
|
|
20230822,092700,67686600,25250,25250,25250,25250,8
|
|
20230822,092600,67484600,25200,25200,25200,25200,11
|
|
20230822,092500,67207400,25200,25200,25200,25200,16
|
|
20230822,092400,66804200,25200,25200,25200,25200,6
|
|
20230822,092300,66653000,25200,25100,25200,25100,82
|
|
20230822,092200,64594700,25250,25300,25300,25200,104
|
|
20230822,092100,61971650,25250,25200,25300,25200,154
|
|
20230822,092000,58085400,25200,25300,25300,25200,7
|
|
20230822,091900,57908900,25300,25050,25300,25050,46
|
|
20230822,091800,56752700,25050,25300,25300,25050,284
|
|
20230822,091700,49635750,25300,25150,25300,25050,83
|
|
20230822,091600,47545750,25100,25150,25150,25100,355
|
|
20230822,091500,38635200,25150,25200,25200,25150,174
|
|
20230822,091400,34252300,25250,25100,25300,25100,189
|
|
20230822,091300,29504700,25100,25050,25100,25050,111
|
|
20230822,091200,26719100,25050,25000,25050,25000,9
|
|
20230822,091100,26494000,24950,24950,25000,24900,148
|
|
20230822,091000,22800150,24950,24950,24950,24950,0
|
|
20230822,090900,22800150,24950,25000,25000,24950,55
|
|
20230822,090800,21427800,25000,25000,25000,25000,2
|
|
20230822,090700,21377800,24950,24750,24950,24750,51
|
|
20230822,090600,20110850,24750,24750,24750,24750,163
|
|
20230822,090500,16076600,24700,24850,24850,24700,181
|
|
20230822,090400,11597650,24850,24900,24900,24850,94
|
|
20230822,090300,9261400,25000,25000,25000,25000,137
|
|
20230822,090200,5836400,25100,25100,25100,25100,10
|
|
20230822,090100,5585400,25100,25000,25350,25000,49
|
|
20230822,090000,4354050,25000,24700,25000,24700,176
|