643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194000,1072601150,24250,24250,24250,24250,464
|
|
20230821,193900,1072601150,24250,24250,24250,24250,0
|
|
20230821,193800,1072601150,24250,24250,24250,24250,0
|
|
20230821,193700,1072601150,24250,24250,24250,24250,0
|
|
20230821,193600,1072601150,24250,24250,24250,24250,0
|
|
20230821,193500,1072601150,24250,24250,24250,24250,0
|
|
20230821,193400,1072601150,24250,24250,24250,24250,0
|
|
20230821,193300,1072601150,24250,24250,24250,24250,0
|
|
20230821,193200,1072601150,24250,24250,24250,24250,0
|
|
20230821,193100,1072601150,24250,24250,24250,24250,0
|
|
20230821,193000,1072601150,24250,24250,24250,24250,0
|
|
20230821,192900,1072601150,24250,24250,24250,24250,0
|
|
20230821,192800,1072601150,24250,24250,24250,24250,0
|
|
20230821,192700,1072601150,24250,24250,24250,24250,0
|
|
20230821,192600,1072601150,24250,24250,24250,24250,0
|
|
20230821,192500,1072601150,24250,24250,24250,24250,0
|
|
20230821,192400,1072601150,24250,24250,24250,24250,0
|
|
20230821,192300,1072601150,24250,24250,24250,24250,0
|
|
20230821,192200,1072601150,24250,24250,24250,24250,0
|
|
20230821,192100,1072601150,24250,24250,24250,24250,0
|
|
20230821,192000,1072601150,24250,24250,24250,24250,0
|
|
20230821,191900,1072601150,24250,24250,24250,24250,0
|
|
20230821,191800,1072601150,24250,24250,24250,24250,0
|
|
20230821,191700,1072601150,24250,24250,24250,24250,0
|
|
20230821,191600,1072601150,24250,24250,24250,24250,0
|
|
20230821,191500,1072601150,24250,24250,24250,24250,0
|
|
20230821,191400,1072601150,24250,24250,24250,24250,0
|
|
20230821,191300,1072601150,24250,24250,24250,24250,0
|
|
20230821,191200,1072601150,24250,24250,24250,24250,0
|
|
20230821,191100,1072601150,24250,24250,24250,24250,0
|
|
20230821,191000,1072601150,24250,24250,24250,24250,464
|
|
20230821,190900,1072601150,24250,24250,24250,24250,0
|
|
20230821,190800,1072601150,24250,24250,24250,24250,0
|
|
20230821,190700,1072601150,24250,24250,24250,24250,0
|
|
20230821,190600,1072601150,24250,24250,24250,24250,0
|
|
20230821,190500,1072601150,24250,24250,24250,24250,0
|
|
20230821,190400,1072601150,24250,24250,24250,24250,0
|
|
20230821,190300,1072601150,24250,24250,24250,24250,0
|
|
20230821,190200,1072601150,24250,24250,24250,24250,0
|
|
20230821,190100,1072601150,24250,24250,24250,24250,0
|
|
20230821,190000,1072601150,24250,24250,24250,24250,0
|
|
20230821,185900,1072601150,24250,24250,24250,24250,0
|
|
20230821,185800,1072601150,24250,24250,24250,24250,0
|
|
20230821,185700,1072601150,24250,24250,24250,24250,0
|
|
20230821,185600,1072601150,24250,24250,24250,24250,0
|
|
20230821,185500,1072601150,24250,24250,24250,24250,0
|
|
20230821,185400,1072601150,24250,24250,24250,24250,0
|
|
20230821,185300,1072601150,24250,24250,24250,24250,0
|
|
20230821,185200,1072601150,24250,24250,24250,24250,0
|
|
20230821,185100,1072601150,24250,24250,24250,24250,0
|
|
20230821,185000,1072601150,24250,24250,24250,24250,0
|
|
20230821,184900,1072601150,24250,24250,24250,24250,0
|
|
20230821,184800,1072601150,24250,24250,24250,24250,0
|
|
20230821,184700,1072601150,24250,24250,24250,24250,0
|
|
20230821,184600,1072601150,24250,24250,24250,24250,0
|
|
20230821,184500,1072601150,24250,24250,24250,24250,0
|
|
20230821,184400,1072601150,24250,24250,24250,24250,0
|
|
20230821,184300,1072601150,24250,24250,24250,24250,0
|
|
20230821,184200,1072601150,24250,24250,24250,24250,0
|
|
20230821,184100,1072601150,24250,24250,24250,24250,0
|
|
20230821,184000,1072601150,24250,24250,24250,24250,464
|
|
20230821,183900,1072601150,24250,24250,24250,24250,0
|
|
20230821,183800,1072601150,24250,24250,24250,24250,0
|
|
20230821,183700,1072601150,24250,24250,24250,24250,0
|
|
20230821,183600,1072601150,24250,24250,24250,24250,0
|
|
20230821,183500,1072601150,24250,24250,24250,24250,0
|
|
20230821,183400,1072601150,24250,24250,24250,24250,0
|
|
20230821,183300,1072601150,24250,24250,24250,24250,0
|
|
20230821,183200,1072601150,24250,24250,24250,24250,0
|
|
20230821,183100,1072601150,24250,24250,24250,24250,0
|
|
20230821,183000,1072601150,24250,24250,24250,24250,0
|
|
20230821,182900,1072601150,24250,24250,24250,24250,0
|
|
20230821,182800,1072601150,24250,24250,24250,24250,0
|
|
20230821,182700,1072601150,24250,24250,24250,24250,0
|
|
20230821,182600,1072601150,24250,24250,24250,24250,0
|
|
20230821,182500,1072601150,24250,24250,24250,24250,0
|
|
20230821,182400,1072601150,24250,24250,24250,24250,0
|
|
20230821,182300,1072601150,24250,24250,24250,24250,0
|
|
20230821,182200,1072601150,24250,24250,24250,24250,0
|
|
20230821,182100,1072601150,24250,24250,24250,24250,0
|
|
20230821,182000,1072601150,24250,24250,24250,24250,0
|
|
20230821,181900,1072601150,24250,24250,24250,24250,0
|
|
20230821,181800,1072601150,24250,24250,24250,24250,0
|
|
20230821,181700,1072601150,24250,24250,24250,24250,0
|
|
20230821,181600,1072601150,24250,24250,24250,24250,0
|
|
20230821,181500,1072601150,24250,24250,24250,24250,0
|
|
20230821,181400,1072601150,24250,24250,24250,24250,0
|
|
20230821,181300,1072601150,24250,24250,24250,24250,0
|
|
20230821,181200,1072601150,24250,24250,24250,24250,0
|
|
20230821,181100,1072601150,24250,24250,24250,24250,0
|
|
20230821,181000,1072601150,24250,24250,24250,24250,464
|
|
20230821,180900,1072601150,24250,24250,24250,24250,0
|
|
20230821,180800,1072601150,24250,24250,24250,24250,0
|
|
20230821,180700,1072601150,24250,24250,24250,24250,0
|
|
20230821,180600,1072601150,24250,24250,24250,24250,0
|
|
20230821,180500,1072601150,24250,24250,24250,24250,0
|
|
20230821,180400,1072601150,24250,24250,24250,24250,0
|
|
20230821,180300,1072601150,24250,24250,24250,24250,0
|
|
20230821,180200,1072601150,24250,24250,24250,24250,0
|
|
20230821,180100,1072601150,24250,24250,24250,24250,0
|
|
20230821,180000,1072601150,24250,24250,24250,24250,0
|
|
20230821,175900,1072601150,24250,24250,24250,24250,0
|
|
20230821,175800,1072601150,24250,24250,24250,24250,0
|
|
20230821,175700,1072601150,24250,24250,24250,24250,0
|
|
20230821,175600,1072601150,24250,24250,24250,24250,0
|
|
20230821,175500,1072601150,24250,24250,24250,24250,0
|
|
20230821,175400,1072601150,24250,24250,24250,24250,0
|
|
20230821,175300,1072601150,24250,24250,24250,24250,0
|
|
20230821,175200,1072601150,24250,24250,24250,24250,0
|
|
20230821,175100,1072601150,24250,24250,24250,24250,0
|
|
20230821,175000,1072601150,24250,24250,24250,24250,0
|
|
20230821,174900,1072601150,24250,24250,24250,24250,0
|
|
20230821,174800,1072601150,24250,24250,24250,24250,0
|
|
20230821,174700,1072601150,24250,24250,24250,24250,0
|
|
20230821,174600,1072601150,24250,24250,24250,24250,0
|
|
20230821,174500,1072601150,24250,24250,24250,24250,0
|
|
20230821,174400,1072601150,24250,24250,24250,24250,0
|
|
20230821,174300,1072601150,24250,24250,24250,24250,0
|
|
20230821,174200,1072601150,24250,24250,24250,24250,0
|
|
20230821,174100,1072601150,24250,24250,24250,24250,0
|
|
20230821,174000,1072601150,24250,24250,24250,24250,464
|
|
20230821,173900,1072601150,24250,24250,24250,24250,0
|
|
20230821,173800,1072601150,24250,24250,24250,24250,0
|
|
20230821,173700,1072601150,24250,24250,24250,24250,0
|
|
20230821,173600,1072601150,24250,24250,24250,24250,0
|
|
20230821,173500,1072601150,24250,24250,24250,24250,0
|
|
20230821,173400,1072601150,24250,24250,24250,24250,0
|
|
20230821,173300,1072601150,24250,24250,24250,24250,0
|
|
20230821,173200,1072601150,24250,24250,24250,24250,0
|
|
20230821,173100,1072601150,24250,24250,24250,24250,0
|
|
20230821,173000,1072601150,24250,24250,24250,24250,0
|
|
20230821,172900,1072601150,24250,24250,24250,24250,0
|
|
20230821,172800,1072601150,24250,24250,24250,24250,0
|
|
20230821,172700,1072601150,24250,24250,24250,24250,0
|
|
20230821,172600,1072601150,24250,24250,24250,24250,0
|
|
20230821,172500,1072601150,24250,24250,24250,24250,0
|
|
20230821,172400,1072601150,24250,24250,24250,24250,0
|
|
20230821,172300,1072601150,24250,24250,24250,24250,0
|
|
20230821,172200,1072601150,24250,24250,24250,24250,0
|
|
20230821,172100,1072601150,24250,24250,24250,24250,0
|
|
20230821,172000,1072601150,24250,24250,24250,24250,0
|
|
20230821,171900,1072601150,24250,24250,24250,24250,0
|
|
20230821,171800,1072601150,24250,24250,24250,24250,0
|
|
20230821,171700,1072601150,24250,24250,24250,24250,0
|
|
20230821,171600,1072601150,24250,24250,24250,24250,0
|
|
20230821,171500,1072601150,24250,24250,24250,24250,0
|
|
20230821,171400,1072601150,24250,24250,24250,24250,0
|
|
20230821,171300,1072601150,24250,24250,24250,24250,0
|
|
20230821,171200,1072601150,24250,24250,24250,24250,0
|
|
20230821,171100,1072601150,24250,24250,24250,24250,0
|
|
20230821,171000,1072601150,24250,24250,24250,24250,464
|
|
20230821,170900,1072601150,24250,24250,24250,24250,0
|
|
20230821,170800,1072601150,24250,24250,24250,24250,0
|
|
20230821,170700,1072601150,24250,24250,24250,24250,0
|
|
20230821,170600,1072601150,24250,24250,24250,24250,0
|
|
20230821,170500,1072601150,24250,24250,24250,24250,0
|
|
20230821,170400,1072601150,24250,24250,24250,24250,0
|
|
20230821,170300,1072601150,24250,24250,24250,24250,0
|
|
20230821,170200,1072601150,24250,24250,24250,24250,0
|
|
20230821,170100,1072601150,24250,24250,24250,24250,0
|
|
20230821,170000,1072601150,24250,24250,24250,24250,0
|
|
20230821,165900,1072601150,24250,24250,24250,24250,0
|
|
20230821,165800,1072601150,24250,24250,24250,24250,0
|
|
20230821,165700,1072601150,24250,24250,24250,24250,0
|
|
20230821,165600,1072601150,24250,24250,24250,24250,0
|
|
20230821,165500,1072601150,24250,24250,24250,24250,0
|
|
20230821,165400,1072601150,24250,24250,24250,24250,0
|
|
20230821,165300,1072601150,24250,24250,24250,24250,0
|
|
20230821,165200,1072601150,24250,24250,24250,24250,0
|
|
20230821,165100,1072601150,24250,24250,24250,24250,0
|
|
20230821,165000,1072601150,24250,24250,24250,24250,0
|
|
20230821,164900,1072601150,24250,24250,24250,24250,0
|
|
20230821,164800,1072601150,24250,24250,24250,24250,0
|
|
20230821,164700,1072601150,24250,24250,24250,24250,0
|
|
20230821,164600,1072601150,24250,24250,24250,24250,0
|
|
20230821,164500,1072601150,24250,24250,24250,24250,0
|
|
20230821,164400,1072601150,24250,24250,24250,24250,0
|
|
20230821,164300,1072601150,24250,24250,24250,24250,0
|
|
20230821,164200,1072601150,24250,24250,24250,24250,0
|
|
20230821,164100,1072601150,24250,24250,24250,24250,0
|
|
20230821,164000,1072601150,24250,24250,24250,24250,464
|
|
20230821,163900,1072601150,24250,24250,24250,24250,0
|
|
20230821,163800,1072601150,24250,24250,24250,24250,0
|
|
20230821,163700,1072601150,24250,24250,24250,24250,0
|
|
20230821,163600,1072601150,24250,24250,24250,24250,0
|
|
20230821,163500,1072601150,24250,24250,24250,24250,0
|
|
20230821,163400,1072601150,24250,24250,24250,24250,0
|
|
20230821,163300,1072601150,24250,24250,24250,24250,0
|
|
20230821,163200,1072601150,24250,24250,24250,24250,0
|
|
20230821,163100,1072601150,24250,24250,24250,24250,0
|
|
20230821,163000,1072601150,24250,24250,24250,24250,0
|
|
20230821,162900,1072601150,24250,24250,24250,24250,0
|
|
20230821,162800,1072601150,24250,24250,24250,24250,0
|
|
20230821,162700,1072601150,24250,24250,24250,24250,0
|
|
20230821,162600,1072601150,24250,24250,24250,24250,0
|
|
20230821,162500,1072601150,24250,24250,24250,24250,0
|
|
20230821,162400,1072601150,24250,24250,24250,24250,0
|
|
20230821,162300,1072601150,24250,24250,24250,24250,0
|
|
20230821,162200,1072601150,24250,24250,24250,24250,0
|
|
20230821,162100,1072601150,24250,24250,24250,24250,0
|
|
20230821,162000,1072601150,24250,24250,24250,24250,0
|
|
20230821,161900,1072601150,24250,24250,24250,24250,0
|
|
20230821,161800,1072601150,24250,24250,24250,24250,0
|
|
20230821,161700,1072601150,24250,24250,24250,24250,0
|
|
20230821,161600,1072601150,24250,24250,24250,24250,0
|
|
20230821,161500,1072601150,24250,24250,24250,24250,0
|
|
20230821,161400,1072601150,24250,24250,24250,24250,0
|
|
20230821,161300,1072601150,24250,24250,24250,24250,0
|
|
20230821,161200,1072601150,24250,24250,24250,24250,0
|
|
20230821,161100,1072601150,24250,24250,24250,24250,0
|
|
20230821,161000,1072601150,24250,24250,24250,24250,464
|
|
20230821,160900,1072601150,24250,24250,24250,24250,0
|
|
20230821,160800,1072601150,24250,24250,24250,24250,0
|
|
20230821,160700,1072601150,24250,24250,24250,24250,0
|
|
20230821,160600,1072601150,24250,24250,24250,24250,0
|
|
20230821,160500,1072601150,24250,24250,24250,24250,0
|
|
20230821,160400,1072601150,24250,24250,24250,24250,0
|
|
20230821,160300,1072601150,24250,24250,24250,24250,0
|
|
20230821,160200,1072601150,24250,24250,24250,24250,0
|
|
20230821,160100,1072601150,24250,24250,24250,24250,0
|
|
20230821,160000,1072601150,24250,24250,24250,24250,0
|
|
20230821,155900,1072601150,24250,24250,24250,24250,0
|
|
20230821,155800,1072601150,24250,24250,24250,24250,0
|
|
20230821,155700,1072601150,24250,24250,24250,24250,0
|
|
20230821,155600,1072601150,24250,24250,24250,24250,0
|
|
20230821,155500,1072601150,24250,24250,24250,24250,0
|
|
20230821,155400,1072601150,24250,24250,24250,24250,0
|
|
20230821,155300,1072601150,24250,24250,24250,24250,0
|
|
20230821,155200,1072601150,24250,24250,24250,24250,0
|
|
20230821,155100,1072601150,24250,24250,24250,24250,0
|
|
20230821,155000,1072601150,24250,24250,24250,24250,0
|
|
20230821,154900,1072601150,24250,24250,24250,24250,0
|
|
20230821,154800,1072601150,24250,24250,24250,24250,0
|
|
20230821,154700,1072601150,24250,24250,24250,24250,0
|
|
20230821,154600,1072601150,24250,24250,24250,24250,0
|
|
20230821,154500,1072601150,24250,24250,24250,24250,0
|
|
20230821,154400,1072601150,24250,24250,24250,24250,0
|
|
20230821,154300,1072601150,24250,24250,24250,24250,0
|
|
20230821,154200,1072601150,24250,24250,24250,24250,0
|
|
20230821,154100,1072601150,24250,24250,24250,24250,0
|
|
20230821,154000,1072601150,24250,24250,24250,24250,464
|
|
20230821,153900,1072601150,24250,24250,24250,24250,0
|
|
20230821,153800,1072601150,24250,24250,24250,24250,0
|
|
20230821,153700,1072601150,24250,24250,24250,24250,0
|
|
20230821,153600,1072601150,24250,24250,24250,24250,0
|
|
20230821,153500,1072601150,24250,24250,24250,24250,0
|
|
20230821,153400,1072601150,24250,24250,24250,24250,0
|
|
20230821,153300,1072601150,24250,24250,24250,24250,0
|
|
20230821,153200,1072601150,24250,24250,24250,24250,0
|
|
20230821,153100,1072601150,24250,24250,24250,24250,0
|
|
20230821,153000,1072601150,24250,24250,24250,24250,464
|
|
20230821,152900,1061349150,24250,24250,24250,24250,0
|
|
20230821,152800,1061349150,24250,24250,24250,24250,0
|
|
20230821,152700,1061349150,24250,24250,24250,24250,0
|
|
20230821,152600,1061349150,24250,24250,24250,24250,0
|
|
20230821,152500,1061349150,24250,24250,24250,24250,0
|
|
20230821,152400,1061349150,24250,24250,24250,24250,0
|
|
20230821,152300,1061349150,24250,24250,24250,24250,0
|
|
20230821,152200,1061349150,24250,24250,24250,24250,0
|
|
20230821,152100,1061349150,24250,24250,24250,24250,0
|
|
20230821,152000,1061349150,24250,24250,24250,24250,0
|
|
20230821,151900,1061349150,24250,24300,24300,24250,71
|
|
20230821,151800,1059624350,24250,24250,24300,24250,25
|
|
20230821,151700,1059018050,24300,24250,24300,24250,81
|
|
20230821,151600,1057049800,24250,24250,24250,24250,2
|
|
20230821,151500,1057001300,24300,24300,24300,24300,66
|
|
20230821,151400,1055397500,24250,24250,24300,24250,4
|
|
20230821,151300,1055300450,24250,24250,24250,24250,40
|
|
20230821,151200,1054330450,24200,24200,24250,24200,57
|
|
20230821,151100,1052949000,24200,24250,24250,24200,6
|
|
20230821,151000,1052803550,24200,24250,24300,24200,53
|
|
20230821,150900,1051516850,24200,24200,24200,24200,2
|
|
20230821,150800,1051468450,24200,24200,24200,24200,429
|
|
20230821,150700,1041086650,24150,24150,24150,24150,3
|
|
20230821,150600,1041014200,24150,24150,24150,24150,1
|
|
20230821,150500,1040990050,24150,24150,24150,24150,50
|
|
20230821,150400,1039782550,24150,24150,24150,24150,1
|
|
20230821,150300,1039758400,24150,24150,24150,24150,2
|
|
20230821,150200,1039710100,24150,24200,24200,24150,32
|
|
20230821,150100,1038935750,24200,24200,24200,24200,604
|
|
20230821,150000,1024318950,24200,24200,24200,24200,1
|
|
20230821,145900,1024294750,24200,24200,24200,24200,2
|
|
20230821,145800,1024246350,24200,24200,24200,24200,3
|
|
20230821,145700,1024173750,24200,24200,24200,24200,1
|
|
20230821,145600,1024149550,24200,24250,24250,24200,163
|
|
20230821,145500,1020196850,24250,24200,24250,24200,1468
|
|
20230821,145400,984625150,24200,24200,24200,24200,10
|
|
20230821,145300,984383150,24200,24200,24200,24200,2
|
|
20230821,145200,984334750,24200,24200,24200,24200,3
|
|
20230821,145100,984262150,24200,24200,24200,24200,2
|
|
20230821,145000,984213750,24200,24200,24200,24200,4
|
|
20230821,144900,984116950,24200,24200,24200,24200,1
|
|
20230821,144800,984092750,24200,24200,24200,24200,2
|
|
20230821,144700,984044350,24200,24200,24200,24200,1
|
|
20230821,144600,984020150,24200,24200,24200,24200,3
|
|
20230821,144500,983947550,24250,24200,24250,24200,90
|
|
20230821,144400,981767600,24250,24250,24250,24200,87
|
|
20230821,144300,979657950,24250,24250,24250,24200,49
|
|
20230821,144200,978469750,24250,24250,24250,24200,45
|
|
20230821,144100,977378600,24250,24300,24300,24200,370
|
|
20230821,144000,968405150,24300,24300,24300,24250,21
|
|
20230821,143900,967895800,24250,24250,24250,24250,30
|
|
20230821,143800,967168300,24200,24250,24250,24200,187
|
|
20230821,143700,962633600,24250,24250,24250,24250,5
|
|
20230821,143600,962512350,24250,24250,24250,24250,31
|
|
20230821,143500,961760600,24300,24300,24300,24300,3
|
|
20230821,143400,961687700,24300,24250,24350,24250,19
|
|
20230821,143300,961226450,24300,24250,24300,24250,176
|
|
20230821,143200,956952200,24250,24250,24250,24250,2
|
|
20230821,143100,956903700,24250,24250,24250,24250,0
|
|
20230821,143000,956903700,24250,24200,24250,24200,218
|
|
20230821,142900,951617650,24200,24250,24250,24200,39
|
|
20230821,142800,950672650,24250,24250,24250,24250,43
|
|
20230821,142700,949629900,24250,24300,24300,24250,22
|
|
20230821,142600,949096050,24400,24300,24400,24300,112
|
|
20230821,142500,946374150,24300,24400,24400,24300,47
|
|
20230821,142400,945231850,24350,24300,24400,24300,160
|
|
20230821,142300,941334600,24350,24250,24350,24250,26
|
|
20230821,142200,940703100,24250,24250,24250,24250,14
|
|
20230821,142100,940363600,24250,24250,24250,24250,16
|
|
20230821,142000,939975600,24250,24250,24250,24250,14
|
|
20230821,141900,939636100,24250,24250,24250,24250,113
|
|
20230821,141800,936895850,24300,24300,24300,24300,178
|
|
20230821,141700,932570450,24300,24300,24300,24300,29
|
|
20230821,141600,931865750,24300,24300,24300,24300,22
|
|
20230821,141500,931331150,24300,24300,24300,24300,15
|
|
20230821,141400,930966650,24350,24350,24350,24350,30
|
|
20230821,141300,930236150,24400,24300,24400,24300,19
|
|
20230821,141200,929774150,24300,24200,24300,24200,283
|
|
20230821,141100,922909700,24250,24250,24250,24250,179
|
|
20230821,141000,918568950,24250,24250,24250,24250,15
|
|
20230821,140900,918205200,24250,24250,24250,24250,16
|
|
20230821,140800,917817200,24350,24300,24350,24300,130
|
|
20230821,140700,914658150,24300,24300,24300,24300,24
|
|
20230821,140600,914074950,24300,24300,24300,24300,15
|
|
20230821,140500,913710450,24300,24300,24300,24300,16
|
|
20230821,140400,913321650,24250,24250,24250,24250,14
|
|
20230821,140300,912982150,24250,24350,24350,24250,67
|
|
20230821,140200,911352600,24250,24250,24250,24250,14
|
|
20230821,140100,911013100,24250,24250,24250,24250,16
|
|
20230821,140000,910625100,24250,24300,24300,24250,143
|
|
20230821,135900,907153350,24350,24250,24400,24250,263
|
|
20230821,135800,900755400,24200,24200,24200,24200,215
|
|
20230821,135700,895552400,24250,24250,24250,24250,41
|
|
20230821,135600,894558150,24250,24250,24250,24250,129
|
|
20230821,135500,891429900,24250,24250,24250,24250,16
|
|
20230821,135400,891041900,24250,24250,24250,24250,40
|
|
20230821,135300,890071900,24250,24250,24250,24250,20
|
|
20230821,135200,889586900,24250,24300,24300,24250,39
|
|
20230821,135100,888639950,24250,24250,24250,24250,40
|
|
20230821,135000,887669950,24250,24250,24250,24250,42
|
|
20230821,134900,886651450,24300,24300,24300,24250,95
|
|
20230821,134800,884343750,24300,24300,24300,24300,14
|
|
20230821,134700,884003550,24350,24350,24400,24350,229
|
|
20230821,134600,878426400,24300,24300,24350,24300,477
|
|
20230821,134500,866834100,24250,24250,24250,24250,54
|
|
20230821,134400,865524600,24250,24250,24250,24250,88
|
|
20230821,134300,863390600,24250,24250,24300,24250,28
|
|
20230821,134200,862711500,24250,24250,24250,24250,39
|
|
20230821,134100,861765750,24250,24300,24300,24250,69
|
|
20230821,134000,860092300,24250,24300,24300,24250,36
|
|
20230821,133900,859218200,24250,24250,24250,24250,40
|
|
20230821,133800,858248200,24250,24250,24250,24250,147
|
|
20230821,133700,854683450,24250,24250,24250,24250,16
|
|
20230821,133600,854295450,24250,24300,24300,24250,29
|
|
20230821,133500,853591450,24300,24300,24300,24300,41
|
|
20230821,133400,852595150,24250,24250,24250,24250,13
|
|
20230821,133300,852279900,24250,24350,24350,24250,43
|
|
20230821,133200,851234450,24300,24300,24400,24300,104
|
|
20230821,133100,848704050,24250,24250,24250,24250,915
|
|
20230821,133000,826515300,24250,24250,24250,24250,40
|
|
20230821,132900,825545300,24300,24300,24300,24300,149
|
|
20230821,132800,821924600,24300,24300,24300,24300,16
|
|
20230821,132700,821535800,24300,24300,24300,24300,42
|
|
20230821,132600,820515200,24300,24300,24300,24300,50
|
|
20230821,132500,819300200,24300,24300,24300,24300,15
|
|
20230821,132400,818935700,24300,24300,24300,24300,41
|
|
20230821,132300,817939400,24300,24300,24300,24300,38
|
|
20230821,132200,817016000,24350,24300,24350,24300,16
|
|
20230821,132100,816627150,24300,24300,24300,24300,15
|
|
20230821,132000,816262650,24300,24350,24350,24300,112
|
|
20230821,131900,813536250,24350,24400,24400,24350,254
|
|
20230821,131800,807341450,24400,24350,24400,24350,172
|
|
20230821,131700,803145400,24350,24350,24350,24350,39
|
|
20230821,131600,802195750,24350,24400,24400,24350,26
|
|
20230821,131500,801562150,24350,24350,24350,24350,39
|
|
20230821,131400,800612500,24350,24350,24350,24350,209
|
|
20230821,131300,795523350,24350,24350,24350,24350,14
|
|
20230821,131200,795182450,24350,24350,24350,24350,241
|
|
20230821,131100,789314100,24300,24300,24300,24300,39
|
|
20230821,131000,788366400,24300,24300,24300,24300,14
|
|
20230821,130900,788026200,24300,24200,24300,24200,111
|
|
20230821,130800,785334800,24250,24250,24250,24200,270
|
|
20230821,130700,778788100,24300,24250,24300,24250,15
|
|
20230821,130600,778424300,24250,24250,24250,24250,41
|
|
20230821,130500,777430050,24250,24250,24250,24250,39
|
|
20230821,130400,776484300,24250,24250,24250,24250,15
|
|
20230821,130300,776120550,24250,24300,24300,24250,30
|
|
20230821,130200,775392800,24300,24350,24350,24300,45
|
|
20230821,130100,774299050,24300,24300,24300,24300,15
|
|
20230821,130000,773934550,24300,24250,24300,24250,43
|
|
20230821,125900,772889700,24250,24300,24300,24250,43
|
|
20230821,125800,771845500,24250,24300,24300,24250,51
|
|
20230821,125700,770606950,24250,24300,24350,24250,64
|
|
20230821,125600,769051550,24250,24300,24300,24250,38
|
|
20230821,125500,768128950,24300,24350,24350,24300,53
|
|
20230821,125400,766840950,24300,24300,24350,24300,111
|
|
20230821,125300,764143100,24300,24300,24300,24200,64
|
|
20230821,125200,762590650,24250,24200,24250,24200,37
|
|
20230821,125100,761694150,24250,24250,24250,24200,18
|
|
20230821,125000,761258350,24250,24250,24250,24250,59
|
|
20230821,124900,759827600,24250,24300,24300,24250,17
|
|
20230821,124800,759415200,24250,24300,24300,24250,46
|
|
20230821,124700,758299450,24250,24250,24250,24250,14
|
|
20230821,124600,757959950,24250,24250,24250,24250,16
|
|
20230821,124500,757571950,24250,24300,24300,24250,97
|
|
20230821,124400,755215500,24250,24300,24300,24250,17
|
|
20230821,124300,754803150,24300,24300,24300,24300,15
|
|
20230821,124200,754438650,24350,24300,24350,24300,204
|
|
20230821,124100,749473500,24250,24300,24300,24250,37
|
|
20230821,124000,748575100,24300,24300,24300,24300,15
|
|
20230821,123900,748210600,24300,24300,24300,24300,14
|
|
20230821,123800,747870400,24300,24250,24300,24250,424
|
|
20230821,123700,737568450,24250,24300,24300,24250,143
|
|
20230821,123600,734100200,24250,24250,24250,24250,41
|
|
20230821,123500,733105950,24250,24350,24350,24250,93
|
|
20230821,123400,730845500,24300,24300,24300,24300,29
|
|
20230821,123300,730140800,24350,24300,24350,24300,41
|
|
20230821,123200,729143250,24350,24250,24350,24250,103
|
|
20230821,123100,726641050,24250,24250,24250,24250,16
|
|
20230821,123000,726253050,24250,24250,24250,24250,14
|
|
20230821,122900,725913550,24300,24200,24300,24200,40
|
|
20230821,122800,724943150,24250,24200,24250,24200,33
|
|
20230821,122700,724143550,24250,24250,24250,24250,20
|
|
20230821,122600,723658550,24250,24250,24250,24200,47
|
|
20230821,122500,722520800,24250,24250,24250,24200,46
|
|
20230821,122400,721405850,24250,24250,24300,24200,76
|
|
20230821,122300,719562850,24250,24250,24250,24200,92
|
|
20230821,122200,717334050,24250,24250,24250,24250,15
|
|
20230821,122100,716970300,24250,24250,24300,24200,139
|
|
20230821,122000,713599100,24250,24300,24300,24250,38
|
|
20230821,121900,712676950,24300,24300,24300,24300,16
|
|
20230821,121800,712288150,24350,24300,24350,24300,128
|
|
20230821,121700,709172050,24300,24250,24300,24250,195
|
|
20230821,121600,704435600,24250,24250,24250,24250,17
|
|
20230821,121500,704023350,24250,24250,24250,24250,15
|
|
20230821,121400,703659600,24350,24250,24350,24250,81
|
|
20230821,121300,701691500,24300,24300,24300,24300,141
|
|
20230821,121200,698265200,24350,24250,24350,24250,351
|
|
20230821,121100,689749100,24250,24200,24250,24200,63
|
|
20230821,121000,688224400,24200,24300,24300,24200,17
|
|
20230821,120900,687812800,24250,24200,24250,24200,65
|
|
20230821,120800,686238550,24200,24250,24250,24200,142
|
|
20230821,120700,682800450,24250,24250,24250,24250,64
|
|
20230821,120600,681248450,24250,24250,24250,24250,40
|
|
20230821,120500,680278450,24300,24300,24300,24250,143
|
|
20230821,120400,676804350,24300,24300,24300,24300,14
|
|
20230821,120300,676464150,24350,24300,24350,24300,30
|
|
20230821,120200,675734400,24350,24350,24350,24300,88
|
|
20230821,120100,673592350,24300,24300,24300,24300,18
|
|
20230821,120000,673154950,24350,24300,24350,24300,40
|
|
20230821,115900,672181650,24300,24350,24350,24300,165
|
|
20230821,115800,668168900,24400,24350,24400,24300,164
|
|
20230821,115700,664172800,24300,24300,24300,24300,42
|
|
20230821,115600,663152200,24300,24300,24350,24300,82
|
|
20230821,115500,661157850,24300,24250,24300,24250,42
|
|
20230821,115400,660138550,24250,24250,24250,24250,15
|
|
20230821,115300,659774800,24200,24300,24300,24200,76
|
|
20230821,115200,657930850,24300,24250,24300,24200,42
|
|
20230821,115100,656912900,24200,24300,24300,24200,19
|
|
20230821,115000,656452800,24300,24250,24300,24200,44
|
|
20230821,114900,655386150,24200,24250,24300,24200,198
|
|
20230821,114800,650587100,24250,24250,24250,24250,16
|
|
20230821,114700,650199100,24250,24250,24250,24250,16
|
|
20230821,114600,649811100,24250,24300,24300,24250,39
|
|
20230821,114500,648864100,24250,24300,24300,24250,41
|
|
20230821,114400,647868600,24200,24250,24250,24200,99
|
|
20230821,114300,645468500,24250,24250,24250,24250,15
|
|
20230821,114200,645104750,24250,24250,24250,24250,15
|
|
20230821,114100,644741000,24300,24300,24300,24300,49
|
|
20230821,114000,643550300,24300,24300,24350,24300,43
|
|
20230821,113900,642505200,24300,24300,24350,24300,154
|
|
20230821,113800,638760800,24200,24200,24300,24200,67
|
|
20230821,113700,637137950,24250,24300,24300,24250,35
|
|
20230821,113600,636288700,24300,24250,24300,24250,54
|
|
20230821,113500,634977300,24250,24300,24300,24250,269
|
|
20230821,113400,628449650,24350,24350,24350,24350,35
|
|
20230821,113300,627597400,24400,24400,24450,24400,287
|
|
20230821,113200,620594550,24450,24400,24450,24400,230
|
|
20230821,113100,614981850,24400,24450,24450,24400,127
|
|
20230821,113000,611877450,24400,24350,24400,24350,63
|
|
20230821,112900,610341000,24400,24400,24400,24400,40
|
|
20230821,112800,609365000,24400,24400,24450,24350,253
|
|
20230821,112700,603190500,24400,24300,24400,24300,44
|
|
20230821,112600,602119550,24400,24300,24400,24300,15
|
|
20230821,112500,601754950,24300,24350,24350,24300,40
|
|
20230821,112400,600781700,24350,24350,24350,24350,16
|
|
20230821,112300,600392100,24350,24400,24400,24350,89
|
|
20230821,112200,598224200,24400,24400,24450,24400,175
|
|
20230821,112100,593950850,24400,24350,24400,24350,52
|
|
20230821,112000,592684050,24400,24350,24400,24350,116
|
|
20230821,111900,589855600,24350,24400,24400,24350,56
|
|
20230821,111800,588490050,24400,24400,24400,24400,17
|
|
20230821,111700,588075250,24400,24450,24450,24400,32
|
|
20230821,111600,587294100,24450,24450,24450,24450,41
|
|
20230821,111500,586291650,24450,24450,24450,24450,14
|
|
20230821,111400,585949350,24450,24450,24450,24450,39
|
|
20230821,111300,584995800,24500,24500,24500,24450,66
|
|
20230821,111200,583380050,24500,24450,24500,24450,3
|
|
20230821,111100,583306650,24450,24500,24500,24450,26
|
|
20230821,111000,582670900,24450,24450,24450,24450,204
|
|
20230821,110900,577683100,24450,24450,24450,24450,0
|
|
20230821,110800,577683100,24450,24400,24450,24400,139
|
|
20230821,110700,574285800,24350,24400,24400,24350,39
|
|
20230821,110600,573334550,24400,24300,24400,24300,102
|
|
20230821,110500,570846300,24300,24400,24400,24300,133
|
|
20230821,110400,567606600,24300,24350,24350,24300,345
|
|
20230821,110300,559210050,24350,24350,24350,24350,0
|
|
20230821,110200,559210050,24350,24350,24350,24350,25
|
|
20230821,110100,558601300,24350,24350,24350,24350,25
|
|
20230821,110000,557992550,24400,24350,24400,24350,130
|
|
20230821,105900,554827000,24300,24300,24300,24300,2
|
|
20230821,105800,554778400,24250,24450,24450,24250,478
|
|
20230821,105700,543113150,24400,24300,24400,24300,674
|
|
20230821,105600,526689400,24300,24350,24350,24300,51
|
|
20230821,105500,525448800,24350,24300,24350,24300,73
|
|
20230821,105400,523672500,24350,24350,24350,24350,68
|
|
20230821,105300,522016700,24300,24300,24300,24300,16
|
|
20230821,105200,521627900,24250,24400,24400,24250,1003
|
|
20230821,105100,497273900,24400,24400,24400,24400,79
|
|
20230821,105000,495346300,24400,24400,24400,24400,54
|
|
20230821,104900,494028700,24400,24400,24400,24400,0
|
|
20230821,104800,494028700,24400,24400,24400,24400,71
|
|
20230821,104700,492296300,24350,24400,24400,24350,64
|
|
20230821,104600,490737400,24400,24400,24400,24400,147
|
|
20230821,104500,487150600,24400,24400,24400,24400,96
|
|
20230821,104400,484808200,24350,24350,24350,24350,26
|
|
20230821,104300,484175100,24350,24400,24400,24350,57
|
|
20230821,104200,482785300,24450,24450,24450,24450,1
|
|
20230821,104100,482760850,24450,24450,24450,24400,38
|
|
20230821,104000,481833000,24400,24400,24400,24400,72
|
|
20230821,103900,480076200,24450,24350,24450,24350,157
|
|
20230821,103800,476243250,24350,24350,24350,24350,25
|
|
20230821,103700,475634500,24400,24400,24400,24400,0
|
|
20230821,103600,475634500,24400,24400,24400,24400,4
|
|
20230821,103500,475536900,24400,24450,24450,24400,104
|
|
20230821,103400,472999200,24450,24450,24450,24450,27
|
|
20230821,103300,472339050,24450,24400,24450,24400,126
|
|
20230821,103200,469259800,24350,24350,24350,24350,13
|
|
20230821,103100,468943250,24400,24450,24450,24400,157
|
|
20230821,103000,465105850,24450,24450,24450,24450,49
|
|
20230821,102900,463907800,24400,24400,24400,24400,25
|
|
20230821,102800,463297800,24400,24450,24500,24400,174
|
|
20230821,102700,459045450,24500,24450,24500,24450,7
|
|
20230821,102600,458874250,24450,24350,24450,24350,182
|
|
20230821,102500,454434950,24350,24350,24350,24350,26
|
|
20230821,102400,453801850,24350,24450,24450,24350,326
|
|
20230821,102300,445850100,24400,24450,24450,24400,51
|
|
20230821,102200,444603200,24400,24450,24450,24400,82
|
|
20230821,102100,442598500,24450,24450,24450,24450,20
|
|
20230821,102000,442109500,24400,24400,24450,24400,449
|
|
20230821,101900,431141150,24400,24400,24400,24350,330
|
|
20230821,101800,423091650,24450,24450,24450,24450,2
|
|
20230821,101700,423042750,24400,24400,24400,24400,108
|
|
20230821,101600,420407550,24400,24400,24400,24400,53
|
|
20230821,101500,419114350,24400,24450,24450,24400,204
|
|
20230821,101400,414129700,24450,24450,24450,24450,90
|
|
20230821,101300,411929200,24450,24450,24450,24450,82
|
|
20230821,101200,409924300,24450,24450,24450,24450,294
|
|
20230821,101100,402736000,24500,24500,24500,24500,36
|
|
20230821,101000,401854000,24550,24550,24550,24550,85
|
|
20230821,100900,399767250,24550,24550,24550,24550,51
|
|
20230821,100800,398515200,24550,24550,24550,24550,224
|
|
20230821,100700,393016000,24500,24500,24550,24500,609
|
|
20230821,100600,378088450,24500,24500,24500,24500,7
|
|
20230821,100500,377916950,24450,24500,24500,24450,26
|
|
20230821,100400,377281200,24450,24450,24450,24450,30
|
|
20230821,100300,376547700,24500,24450,24500,24450,7
|
|
20230821,100200,376376450,24450,24450,24450,24450,25
|
|
20230821,100100,375765200,24450,24550,24550,24450,264
|
|
20230821,100000,369295400,24550,24550,24550,24550,39
|
|
20230821,095900,368337950,24550,24600,24600,24550,50
|
|
20230821,095800,367108550,24550,24550,24550,24550,37
|
|
20230821,095700,366200200,24550,24550,24550,24550,8
|
|
20230821,095600,366003800,24600,24600,24600,24550,166
|
|
20230821,095500,361928350,24550,24550,24550,24550,334
|
|
20230821,095400,353728650,24500,24500,24500,24500,131
|
|
20230821,095300,350519150,24500,24500,24500,24500,110
|
|
20230821,095200,347824150,24500,24500,24500,24500,23
|
|
20230821,095100,347260650,24500,24550,24550,24500,420
|
|
20230821,095000,336970450,24500,24550,24550,24500,96
|
|
20230821,094900,334614900,24550,24600,24600,24550,125
|
|
20230821,094800,331544550,24550,24550,24550,24550,355
|
|
20230821,094700,322829300,24500,24500,24500,24500,46
|
|
20230821,094600,321702300,24500,24550,24550,24500,75
|
|
20230821,094500,319862300,24550,24550,24600,24550,383
|
|
20230821,094400,310448400,24550,24550,24550,24550,435
|
|
20230821,094300,299769150,24550,24550,24550,24500,84
|
|
20230821,094200,297708200,24500,24450,24500,24450,36
|
|
20230821,094100,296827700,24500,24500,24500,24500,148
|
|
20230821,094000,293201700,24550,24500,24550,24500,294
|
|
20230821,093900,285993550,24550,24500,24550,24500,35
|
|
20230821,093800,285135550,24550,24450,24550,24450,771
|
|
20230821,093700,266246100,24450,24450,24500,24450,310
|
|
20230821,093600,258666550,24450,24450,24450,24450,74
|
|
20230821,093500,256857250,24450,24450,24500,24450,401
|
|
20230821,093400,247035350,24450,24450,24500,24450,99
|
|
20230821,093300,244612300,24500,24400,24500,24400,184
|
|
20230821,093200,240114200,24450,24400,24450,24400,28
|
|
20230821,093100,239430800,24400,24450,24450,24400,72
|
|
20230821,093000,237672850,24450,24350,24450,24350,491
|
|
20230821,092900,225687300,24400,24400,24400,24400,10
|
|
20230821,092800,225443300,24400,24450,24500,24350,335
|
|
20230821,092700,217251600,24450,24400,24500,24400,722
|
|
20230821,092600,199597450,24450,24400,24450,24400,188
|
|
20230821,092500,195005300,24400,24400,24400,24350,176
|
|
20230821,092400,190717150,24400,24300,24400,24300,259
|
|
20230821,092300,184408850,24350,24350,24350,24350,0
|
|
20230821,092200,184408850,24350,24350,24350,24350,292
|
|
20230821,092100,177298650,24350,24300,24350,24300,26
|
|
20230821,092000,176666800,24350,24350,24350,24350,268
|
|
20230821,091900,170141000,24350,24400,24400,24350,27
|
|
20230821,091800,169483450,24350,24200,24350,24200,1062
|
|
20230821,091700,143699900,24200,24200,24200,24200,0
|
|
20230821,091600,143699900,24200,24200,24200,24200,141
|
|
20230821,091500,140287700,24200,24200,24200,24200,26
|
|
20230821,091400,139658500,24200,24200,24200,24200,563
|
|
20230821,091300,126033900,24200,24200,24250,24200,558
|
|
20230821,091200,112528400,24150,24150,24150,24150,529
|
|
20230821,091100,99753050,24100,24100,24100,24100,72
|
|
20230821,091000,98017850,24100,24150,24150,24100,127
|
|
20230821,090900,94956000,24200,24200,24200,24200,206
|
|
20230821,090800,89970800,24250,24200,24250,24150,811
|
|
20230821,090700,70377150,24200,24200,24200,24200,43
|
|
20230821,090600,69336550,24250,24250,24300,24150,279
|
|
20230821,090500,62590100,24200,24200,24200,24200,51
|
|
20230821,090400,61355900,24300,24350,24350,24300,333
|
|
20230821,090300,53249450,24350,24350,24400,24350,185
|
|
20230821,090200,48738200,24350,24300,24450,24300,903
|
|
20230821,090100,26724850,24300,24300,24300,24250,152
|
|
20230821,090000,23034050,24300,24000,24400,24000,954
|