675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201200,390182500,20100,20100,20100,20100,889
|
|
20230822,201100,390182500,20100,20100,20100,20100,0
|
|
20230822,201000,390182500,20100,20100,20100,20100,0
|
|
20230822,200900,390182500,20100,20100,20100,20100,0
|
|
20230822,200800,390182500,20100,20100,20100,20100,0
|
|
20230822,200700,390182500,20100,20100,20100,20100,0
|
|
20230822,200600,390182500,20100,20100,20100,20100,0
|
|
20230822,200500,390182500,20100,20100,20100,20100,0
|
|
20230822,200400,390182500,20100,20100,20100,20100,0
|
|
20230822,200300,390182500,20100,20100,20100,20100,0
|
|
20230822,200200,390182500,20100,20100,20100,20100,0
|
|
20230822,200100,390182500,20100,20100,20100,20100,0
|
|
20230822,200000,390182500,20100,20100,20100,20100,0
|
|
20230822,195900,390182500,20100,20100,20100,20100,0
|
|
20230822,195800,390182500,20100,20100,20100,20100,0
|
|
20230822,195700,390182500,20100,20100,20100,20100,0
|
|
20230822,195600,390182500,20100,20100,20100,20100,0
|
|
20230822,195500,390182500,20100,20100,20100,20100,0
|
|
20230822,195400,390182500,20100,20100,20100,20100,0
|
|
20230822,195300,390182500,20100,20100,20100,20100,0
|
|
20230822,195200,390182500,20100,20100,20100,20100,0
|
|
20230822,195100,390182500,20100,20100,20100,20100,0
|
|
20230822,195000,390182500,20100,20100,20100,20100,0
|
|
20230822,194900,390182500,20100,20100,20100,20100,0
|
|
20230822,194800,390182500,20100,20100,20100,20100,0
|
|
20230822,194700,390182500,20100,20100,20100,20100,0
|
|
20230822,194600,390182500,20100,20100,20100,20100,0
|
|
20230822,194500,390182500,20100,20100,20100,20100,0
|
|
20230822,194400,390182500,20100,20100,20100,20100,0
|
|
20230822,194300,390182500,20100,20100,20100,20100,0
|
|
20230822,194200,390182500,20100,20100,20100,20100,889
|
|
20230822,194100,390182500,20100,20100,20100,20100,0
|
|
20230822,194000,390182500,20100,20100,20100,20100,0
|
|
20230822,193900,390182500,20100,20100,20100,20100,0
|
|
20230822,193800,390182500,20100,20100,20100,20100,0
|
|
20230822,193700,390182500,20100,20100,20100,20100,0
|
|
20230822,193600,390182500,20100,20100,20100,20100,0
|
|
20230822,193500,390182500,20100,20100,20100,20100,0
|
|
20230822,193400,390182500,20100,20100,20100,20100,0
|
|
20230822,193300,390182500,20100,20100,20100,20100,0
|
|
20230822,193200,390182500,20100,20100,20100,20100,0
|
|
20230822,193100,390182500,20100,20100,20100,20100,0
|
|
20230822,193000,390182500,20100,20100,20100,20100,0
|
|
20230822,192900,390182500,20100,20100,20100,20100,0
|
|
20230822,192800,390182500,20100,20100,20100,20100,0
|
|
20230822,192700,390182500,20100,20100,20100,20100,0
|
|
20230822,192600,390182500,20100,20100,20100,20100,0
|
|
20230822,192500,390182500,20100,20100,20100,20100,0
|
|
20230822,192400,390182500,20100,20100,20100,20100,0
|
|
20230822,192300,390182500,20100,20100,20100,20100,0
|
|
20230822,192200,390182500,20100,20100,20100,20100,0
|
|
20230822,192100,390182500,20100,20100,20100,20100,0
|
|
20230822,192000,390182500,20100,20100,20100,20100,0
|
|
20230822,191900,390182500,20100,20100,20100,20100,0
|
|
20230822,191800,390182500,20100,20100,20100,20100,0
|
|
20230822,191700,390182500,20100,20100,20100,20100,0
|
|
20230822,191600,390182500,20100,20100,20100,20100,0
|
|
20230822,191500,390182500,20100,20100,20100,20100,0
|
|
20230822,191400,390182500,20100,20100,20100,20100,0
|
|
20230822,191300,390182500,20100,20100,20100,20100,0
|
|
20230822,191200,390182500,20100,20100,20100,20100,889
|
|
20230822,191100,390182500,20100,20100,20100,20100,0
|
|
20230822,191000,390182500,20100,20100,20100,20100,0
|
|
20230822,190900,390182500,20100,20100,20100,20100,0
|
|
20230822,190800,390182500,20100,20100,20100,20100,0
|
|
20230822,190700,390182500,20100,20100,20100,20100,0
|
|
20230822,190600,390182500,20100,20100,20100,20100,0
|
|
20230822,190500,390182500,20100,20100,20100,20100,0
|
|
20230822,190400,390182500,20100,20100,20100,20100,0
|
|
20230822,190300,390182500,20100,20100,20100,20100,0
|
|
20230822,190200,390182500,20100,20100,20100,20100,0
|
|
20230822,190100,390182500,20100,20100,20100,20100,0
|
|
20230822,190000,390182500,20100,20100,20100,20100,0
|
|
20230822,185900,390182500,20100,20100,20100,20100,0
|
|
20230822,185800,390182500,20100,20100,20100,20100,0
|
|
20230822,185700,390182500,20100,20100,20100,20100,0
|
|
20230822,185600,390182500,20100,20100,20100,20100,0
|
|
20230822,185500,390182500,20100,20100,20100,20100,0
|
|
20230822,185400,390182500,20100,20100,20100,20100,0
|
|
20230822,185300,390182500,20100,20100,20100,20100,0
|
|
20230822,185200,390182500,20100,20100,20100,20100,0
|
|
20230822,185100,390182500,20100,20100,20100,20100,0
|
|
20230822,185000,390182500,20100,20100,20100,20100,0
|
|
20230822,184900,390182500,20100,20100,20100,20100,0
|
|
20230822,184800,390182500,20100,20100,20100,20100,0
|
|
20230822,184700,390182500,20100,20100,20100,20100,0
|
|
20230822,184600,390182500,20100,20100,20100,20100,0
|
|
20230822,184500,390182500,20100,20100,20100,20100,0
|
|
20230822,184400,390182500,20100,20100,20100,20100,0
|
|
20230822,184300,390182500,20100,20100,20100,20100,0
|
|
20230822,184200,390182500,20100,20100,20100,20100,889
|
|
20230822,184100,390182500,20100,20100,20100,20100,0
|
|
20230822,184000,390182500,20100,20100,20100,20100,0
|
|
20230822,183900,390182500,20100,20100,20100,20100,0
|
|
20230822,183800,390182500,20100,20100,20100,20100,0
|
|
20230822,183700,390182500,20100,20100,20100,20100,0
|
|
20230822,183600,390182500,20100,20100,20100,20100,0
|
|
20230822,183500,390182500,20100,20100,20100,20100,0
|
|
20230822,183400,390182500,20100,20100,20100,20100,0
|
|
20230822,183300,390182500,20100,20100,20100,20100,0
|
|
20230822,183200,390182500,20100,20100,20100,20100,0
|
|
20230822,183100,390182500,20100,20100,20100,20100,0
|
|
20230822,183000,390182500,20100,20100,20100,20100,0
|
|
20230822,182900,390182500,20100,20100,20100,20100,0
|
|
20230822,182800,390182500,20100,20100,20100,20100,0
|
|
20230822,182700,390182500,20100,20100,20100,20100,0
|
|
20230822,182600,390182500,20100,20100,20100,20100,0
|
|
20230822,182500,390182500,20100,20100,20100,20100,0
|
|
20230822,182400,390182500,20100,20100,20100,20100,0
|
|
20230822,182300,390182500,20100,20100,20100,20100,0
|
|
20230822,182200,390182500,20100,20100,20100,20100,0
|
|
20230822,182100,390182500,20100,20100,20100,20100,0
|
|
20230822,182000,390182500,20100,20100,20100,20100,0
|
|
20230822,181900,390182500,20100,20100,20100,20100,0
|
|
20230822,181800,390182500,20100,20100,20100,20100,0
|
|
20230822,181700,390182500,20100,20100,20100,20100,0
|
|
20230822,181600,390182500,20100,20100,20100,20100,0
|
|
20230822,181500,390182500,20100,20100,20100,20100,0
|
|
20230822,181400,390182500,20100,20100,20100,20100,0
|
|
20230822,181300,390182500,20100,20100,20100,20100,0
|
|
20230822,181200,390182500,20100,20100,20100,20100,889
|
|
20230822,181100,390182500,20100,20100,20100,20100,0
|
|
20230822,181000,390182500,20100,20100,20100,20100,0
|
|
20230822,180900,390182500,20100,20100,20100,20100,0
|
|
20230822,180800,390182500,20100,20100,20100,20100,0
|
|
20230822,180700,390182500,20100,20100,20100,20100,0
|
|
20230822,180600,390182500,20100,20100,20100,20100,0
|
|
20230822,180500,390182500,20100,20100,20100,20100,0
|
|
20230822,180400,390182500,20100,20100,20100,20100,0
|
|
20230822,180300,390182500,20100,20100,20100,20100,0
|
|
20230822,180200,390182500,20100,20100,20100,20100,0
|
|
20230822,180100,390182500,20100,20100,20100,20100,0
|
|
20230822,180000,390182500,20100,20100,20100,20100,0
|
|
20230822,175900,390182500,20100,20100,20100,20100,0
|
|
20230822,175800,390182500,20100,20100,20100,20100,0
|
|
20230822,175700,390182500,20100,20100,20100,20100,0
|
|
20230822,175600,390182500,20100,20100,20100,20100,0
|
|
20230822,175500,390182500,20100,20100,20100,20100,0
|
|
20230822,175400,390182500,20100,20100,20100,20100,0
|
|
20230822,175300,390182500,20100,20100,20100,20100,0
|
|
20230822,175200,390182500,20100,20100,20100,20100,0
|
|
20230822,175100,390182500,20100,20100,20100,20100,0
|
|
20230822,175000,390182500,20100,20100,20100,20100,0
|
|
20230822,174900,390182500,20100,20100,20100,20100,0
|
|
20230822,174800,390182500,20100,20100,20100,20100,0
|
|
20230822,174700,390182500,20100,20100,20100,20100,0
|
|
20230822,174600,390182500,20100,20100,20100,20100,0
|
|
20230822,174500,390182500,20100,20100,20100,20100,0
|
|
20230822,174400,390182500,20100,20100,20100,20100,0
|
|
20230822,174300,390182500,20100,20100,20100,20100,0
|
|
20230822,174200,390182500,20100,20100,20100,20100,889
|
|
20230822,174100,390182500,20100,20100,20100,20100,0
|
|
20230822,174000,390182500,20100,20100,20100,20100,0
|
|
20230822,173900,390182500,20100,20100,20100,20100,0
|
|
20230822,173800,390182500,20100,20100,20100,20100,0
|
|
20230822,173700,390182500,20100,20100,20100,20100,0
|
|
20230822,173600,390182500,20100,20100,20100,20100,0
|
|
20230822,173500,390182500,20100,20100,20100,20100,0
|
|
20230822,173400,390182500,20100,20100,20100,20100,0
|
|
20230822,173300,390182500,20100,20100,20100,20100,0
|
|
20230822,173200,390182500,20100,20100,20100,20100,0
|
|
20230822,173100,390182500,20100,20100,20100,20100,0
|
|
20230822,173000,390182500,20100,20100,20100,20100,0
|
|
20230822,172900,390182500,20100,20100,20100,20100,0
|
|
20230822,172800,390182500,20100,20100,20100,20100,0
|
|
20230822,172700,390182500,20100,20100,20100,20100,0
|
|
20230822,172600,390182500,20100,20100,20100,20100,0
|
|
20230822,172500,390182500,20100,20100,20100,20100,0
|
|
20230822,172400,390182500,20100,20100,20100,20100,0
|
|
20230822,172300,390182500,20100,20100,20100,20100,0
|
|
20230822,172200,390182500,20100,20100,20100,20100,0
|
|
20230822,172100,390182500,20100,20100,20100,20100,0
|
|
20230822,172000,390182500,20100,20100,20100,20100,0
|
|
20230822,171900,390182500,20100,20100,20100,20100,0
|
|
20230822,171800,390182500,20100,20100,20100,20100,0
|
|
20230822,171700,390182500,20100,20100,20100,20100,0
|
|
20230822,171600,390182500,20100,20100,20100,20100,0
|
|
20230822,171500,390182500,20100,20100,20100,20100,0
|
|
20230822,171400,390182500,20100,20100,20100,20100,0
|
|
20230822,171300,390182500,20100,20100,20100,20100,0
|
|
20230822,171200,390182500,20100,20100,20100,20100,889
|
|
20230822,171100,390182500,20100,20100,20100,20100,0
|
|
20230822,171000,390182500,20100,20100,20100,20100,0
|
|
20230822,170900,390182500,20100,20100,20100,20100,0
|
|
20230822,170800,390182500,20100,20100,20100,20100,0
|
|
20230822,170700,390182500,20100,20100,20100,20100,0
|
|
20230822,170600,390182500,20100,20100,20100,20100,0
|
|
20230822,170500,390182500,20100,20100,20100,20100,0
|
|
20230822,170400,390182500,20100,20100,20100,20100,0
|
|
20230822,170300,390182500,20100,20100,20100,20100,0
|
|
20230822,170200,390182500,20100,20100,20100,20100,0
|
|
20230822,170100,390182500,20100,20100,20100,20100,0
|
|
20230822,170000,390182500,20100,20100,20100,20100,0
|
|
20230822,165900,390182500,20100,20100,20100,20100,0
|
|
20230822,165800,390182500,20100,20100,20100,20100,0
|
|
20230822,165700,390182500,20100,20100,20100,20100,0
|
|
20230822,165600,390182500,20100,20100,20100,20100,0
|
|
20230822,165500,390182500,20100,20100,20100,20100,0
|
|
20230822,165400,390182500,20100,20100,20100,20100,0
|
|
20230822,165300,390182500,20100,20100,20100,20100,0
|
|
20230822,165200,390182500,20100,20100,20100,20100,0
|
|
20230822,165100,390182500,20100,20100,20100,20100,0
|
|
20230822,165000,390182500,20100,20100,20100,20100,0
|
|
20230822,164900,390182500,20100,20100,20100,20100,0
|
|
20230822,164800,390182500,20100,20100,20100,20100,0
|
|
20230822,164700,390182500,20100,20100,20100,20100,0
|
|
20230822,164600,390182500,20100,20100,20100,20100,0
|
|
20230822,164500,390182500,20100,20100,20100,20100,0
|
|
20230822,164400,390182500,20100,20100,20100,20100,0
|
|
20230822,164300,390182500,20100,20100,20100,20100,0
|
|
20230822,164200,390182500,20100,20100,20100,20100,889
|
|
20230822,164100,390182500,20100,20100,20100,20100,0
|
|
20230822,164000,390182500,20100,20100,20100,20100,0
|
|
20230822,163900,390182500,20100,20100,20100,20100,0
|
|
20230822,163800,390182500,20100,20100,20100,20100,0
|
|
20230822,163700,390182500,20100,20100,20100,20100,0
|
|
20230822,163600,390182500,20100,20100,20100,20100,0
|
|
20230822,163500,390182500,20100,20100,20100,20100,0
|
|
20230822,163400,390182500,20100,20100,20100,20100,0
|
|
20230822,163300,390182500,20100,20100,20100,20100,0
|
|
20230822,163200,390182500,20100,20100,20100,20100,0
|
|
20230822,163100,390182500,20100,20100,20100,20100,0
|
|
20230822,163000,390182500,20100,20100,20100,20100,0
|
|
20230822,162900,390182500,20100,20100,20100,20100,0
|
|
20230822,162800,390182500,20100,20100,20100,20100,0
|
|
20230822,162700,390182500,20100,20100,20100,20100,0
|
|
20230822,162600,390182500,20100,20100,20100,20100,0
|
|
20230822,162500,390182500,20100,20100,20100,20100,0
|
|
20230822,162400,390182500,20100,20100,20100,20100,0
|
|
20230822,162300,390182500,20100,20100,20100,20100,0
|
|
20230822,162200,390182500,20100,20100,20100,20100,0
|
|
20230822,162100,390182500,20100,20100,20100,20100,0
|
|
20230822,162000,390182500,20100,20100,20100,20100,0
|
|
20230822,161900,390182500,20100,20100,20100,20100,0
|
|
20230822,161800,390182500,20100,20100,20100,20100,0
|
|
20230822,161700,390182500,20100,20100,20100,20100,0
|
|
20230822,161600,390182500,20100,20100,20100,20100,0
|
|
20230822,161500,390182500,20100,20100,20100,20100,0
|
|
20230822,161400,390182500,20100,20100,20100,20100,0
|
|
20230822,161300,390182500,20100,20100,20100,20100,0
|
|
20230822,161200,390182500,20100,20100,20100,20100,889
|
|
20230822,161100,390182500,20100,20100,20100,20100,0
|
|
20230822,161000,390182500,20100,20100,20100,20100,0
|
|
20230822,160900,390182500,20100,20100,20100,20100,0
|
|
20230822,160800,390182500,20100,20100,20100,20100,0
|
|
20230822,160700,390182500,20100,20100,20100,20100,0
|
|
20230822,160600,390182500,20100,20100,20100,20100,0
|
|
20230822,160500,390182500,20100,20100,20100,20100,0
|
|
20230822,160400,390182500,20100,20100,20100,20100,0
|
|
20230822,160300,390182500,20100,20100,20100,20100,0
|
|
20230822,160200,390182500,20100,20100,20100,20100,0
|
|
20230822,160100,390182500,20100,20100,20100,20100,0
|
|
20230822,160000,390182500,20100,20100,20100,20100,0
|
|
20230822,155900,390182500,20100,20100,20100,20100,0
|
|
20230822,155800,390182500,20100,20100,20100,20100,0
|
|
20230822,155700,390182500,20100,20100,20100,20100,0
|
|
20230822,155600,390182500,20100,20100,20100,20100,0
|
|
20230822,155500,390182500,20100,20100,20100,20100,0
|
|
20230822,155400,390182500,20100,20100,20100,20100,0
|
|
20230822,155300,390182500,20100,20100,20100,20100,0
|
|
20230822,155200,390182500,20100,20100,20100,20100,0
|
|
20230822,155100,390182500,20100,20100,20100,20100,0
|
|
20230822,155000,390182500,20100,20100,20100,20100,0
|
|
20230822,154900,390182500,20100,20100,20100,20100,0
|
|
20230822,154800,390182500,20100,20100,20100,20100,0
|
|
20230822,154700,390182500,20100,20100,20100,20100,0
|
|
20230822,154600,390182500,20100,20100,20100,20100,0
|
|
20230822,154500,390182500,20100,20100,20100,20100,0
|
|
20230822,154400,390182500,20100,20100,20100,20100,0
|
|
20230822,154300,390182500,20100,20100,20100,20100,0
|
|
20230822,154200,390182500,20100,20100,20100,20100,889
|
|
20230822,154100,390182500,20100,20100,20100,20100,0
|
|
20230822,154000,390182500,20100,20100,20100,20100,0
|
|
20230822,153900,390182500,20100,20100,20100,20100,0
|
|
20230822,153800,390182500,20100,20100,20100,20100,0
|
|
20230822,153700,390182500,20100,20100,20100,20100,0
|
|
20230822,153600,390182500,20100,20100,20100,20100,0
|
|
20230822,153500,390182500,20100,20100,20100,20100,0
|
|
20230822,153400,390182500,20100,20100,20100,20100,0
|
|
20230822,153300,390182500,20100,20100,20100,20100,0
|
|
20230822,153200,390182500,20100,20100,20100,20100,0
|
|
20230822,153100,390182500,20100,20100,20100,20100,0
|
|
20230822,153000,390182500,20100,20100,20100,20100,889
|
|
20230822,152900,372313600,20100,20100,20100,20100,0
|
|
20230822,152800,372313600,20100,20100,20100,20100,0
|
|
20230822,152700,372313600,20100,20100,20100,20100,0
|
|
20230822,152600,372313600,20100,20100,20100,20100,0
|
|
20230822,152500,372313600,20100,20100,20100,20100,0
|
|
20230822,152400,372313600,20100,20100,20100,20100,0
|
|
20230822,152300,372313600,20100,20100,20100,20100,0
|
|
20230822,152200,372313600,20100,20100,20100,20100,0
|
|
20230822,152100,372313600,20100,20100,20100,20100,0
|
|
20230822,152000,372313600,20100,20100,20100,20100,0
|
|
20230822,151900,372313600,20100,20100,20100,20100,95
|
|
20230822,151800,370404100,20100,20200,20200,20100,189
|
|
20230822,151700,366605000,20200,20100,20200,20100,21
|
|
20230822,151600,366181050,20100,20150,20200,20100,224
|
|
20230822,151500,361663450,20150,20150,20150,20150,112
|
|
20230822,151400,359406650,20200,20150,20200,20100,307
|
|
20230822,151300,353219350,20150,20100,20150,20100,4
|
|
20230822,151200,353138850,20100,20100,20150,20100,12
|
|
20230822,151100,352897150,20100,20100,20100,20100,4
|
|
20230822,151000,352816750,20150,20150,20150,20100,29
|
|
20230822,150900,352233300,20150,20150,20150,20150,2
|
|
20230822,150800,352193000,20150,20150,20150,20150,4
|
|
20230822,150700,352112400,20150,20150,20150,20150,9
|
|
20230822,150600,351931050,20150,20100,20150,20100,19
|
|
20230822,150500,351549050,20150,20150,20200,20150,27
|
|
20230822,150400,351004500,20150,20150,20150,20150,46
|
|
20230822,150300,350077600,20200,20150,20200,20150,19
|
|
20230822,150200,349694250,20150,20150,20150,20150,52
|
|
20230822,150100,348646450,20150,20150,20150,20150,1
|
|
20230822,150000,348626300,20200,20100,20200,20100,15
|
|
20230822,145900,348323800,20100,20100,20150,20100,24
|
|
20230822,145800,347841300,20150,20150,20150,20150,11
|
|
20230822,145700,347619650,20150,20150,20150,20150,1
|
|
20230822,145600,347599500,20100,20150,20150,20100,112
|
|
20230822,145500,345345750,20150,20150,20150,20150,22
|
|
20230822,145400,344902450,20150,20150,20150,20150,11
|
|
20230822,145300,344680800,20150,20100,20150,20100,14
|
|
20230822,145200,344399300,20100,20200,20200,20100,5
|
|
20230822,145100,344298500,20200,20200,20200,20200,9
|
|
20230822,145000,344116700,20150,20150,20150,20150,0
|
|
20230822,144900,344116700,20150,20150,20150,20150,10
|
|
20230822,144800,343915200,20150,20150,20150,20150,2
|
|
20230822,144700,343874900,20200,20150,20200,20150,20
|
|
20230822,144600,343471350,20150,20150,20150,20100,405
|
|
20230822,144500,335311200,20200,20150,20200,20150,30
|
|
20230822,144400,334706600,20150,20150,20150,20150,108
|
|
20230822,144300,332530400,20150,20150,20150,20150,2
|
|
20230822,144200,332490100,20150,20150,20150,20150,11
|
|
20230822,144100,332268450,20150,20150,20150,20150,1
|
|
20230822,144000,332248300,20100,20100,20150,20100,21
|
|
20230822,143900,331825750,20150,20100,20150,20100,9
|
|
20230822,143800,331644750,20150,20150,20150,20150,11
|
|
20230822,143700,331423100,20150,20150,20150,20150,116
|
|
20230822,143600,329085700,20150,20150,20150,20150,12
|
|
20230822,143500,328843900,20150,20100,20150,20100,260
|
|
20230822,143400,323605150,20100,20100,20100,20100,1
|
|
20230822,143300,323585050,20150,20100,20150,20100,22
|
|
20230822,143200,323142350,20150,20150,20150,20150,3
|
|
20230822,143100,323081900,20150,20100,20150,20100,126
|
|
20230822,143000,320548700,20100,20100,20100,20100,2
|
|
20230822,142900,320508500,20150,20150,20150,20150,2
|
|
20230822,142800,320468200,20150,20150,20150,20100,12
|
|
20230822,142700,320226450,20150,20150,20150,20150,11
|
|
20230822,142600,320004800,20150,20150,20150,20100,31
|
|
20230822,142500,319380750,20150,20150,20150,20150,1
|
|
20230822,142400,319360600,20150,20150,20150,20150,12
|
|
20230822,142300,319118800,20100,20150,20150,20100,143
|
|
20230822,142200,316237550,20200,20200,20200,20200,2
|
|
20230822,142100,316197150,20200,20200,20200,20200,11
|
|
20230822,142000,315974950,20200,20150,20200,20150,36
|
|
20230822,141900,315249200,20200,20200,20200,20200,11
|
|
20230822,141800,315027000,20200,20200,20200,20200,1
|
|
20230822,141700,315006800,20200,20200,20200,20200,21
|
|
20230822,141600,314582600,20200,20150,20200,20150,3
|
|
20230822,141500,314522050,20150,20200,20200,20150,21
|
|
20230822,141400,314098350,20200,20200,20200,20200,12
|
|
20230822,141300,313855950,20150,20150,20150,20150,11
|
|
20230822,141200,313634300,20200,20200,20200,20200,11
|
|
20230822,141100,313412100,20150,20200,20200,20150,3
|
|
20230822,141000,313351550,20200,20150,20200,20150,10
|
|
20230822,140900,313149600,20200,20150,20200,20150,21
|
|
20230822,140800,312726400,20150,20200,20200,20150,12
|
|
20230822,140700,312484050,20200,20150,20200,20150,32
|
|
20230822,140600,311838700,20200,20200,20200,20200,2
|
|
20230822,140500,311798300,20200,20200,20200,20200,12
|
|
20230822,140400,311555900,20150,20200,20200,20150,3
|
|
20230822,140300,311495350,20200,20150,20200,20150,40
|
|
20230822,140200,310688900,20200,20150,20200,20150,202
|
|
20230822,140100,306618550,20150,20200,20200,20150,41
|
|
20230822,140000,305791850,20150,20150,20150,20150,47
|
|
20230822,135900,304844800,20200,20200,20200,20200,11
|
|
20230822,135800,304622600,20200,20150,20200,20150,29
|
|
20230822,135700,304038100,20200,20200,20200,20200,13
|
|
20230822,135600,303775500,20150,20200,20200,20100,711
|
|
20230822,135500,289449750,20150,20150,20150,20150,0
|
|
20230822,135400,289449750,20150,20200,20200,20150,14
|
|
20230822,135300,289167150,20150,20150,20150,20150,12
|
|
20230822,135200,288925350,20200,20150,20200,20150,16
|
|
20230822,135100,288602400,20200,20200,20200,20200,2
|
|
20230822,135000,288562000,20150,20200,20200,20150,5
|
|
20230822,134900,288461200,20200,20150,20200,20150,15
|
|
20230822,134800,288158400,20200,20200,20200,20200,2
|
|
20230822,134700,288118000,20200,20200,20200,20150,37
|
|
20230822,134600,287371350,20150,20200,20200,20150,218
|
|
20230822,134500,282968650,20200,20150,20200,20150,16
|
|
20230822,134400,282645700,20200,20200,20200,20200,2
|
|
20230822,134300,282605300,20150,20200,20200,20150,13
|
|
20230822,134200,282342900,20200,20200,20200,20200,2
|
|
20230822,134100,282302500,20150,20200,20200,20150,7
|
|
20230822,134000,282161300,20200,20150,20200,20150,25
|
|
20230822,133900,281657100,20200,20200,20200,20200,2
|
|
20230822,133800,281616700,20200,20150,20200,20150,46
|
|
20230822,133700,280689150,20200,20200,20200,20150,14
|
|
20230822,133600,280406400,20150,20200,20200,20150,13
|
|
20230822,133500,280144000,20200,20200,20200,20200,2
|
|
20230822,133400,280103600,20150,20150,20200,20150,31
|
|
20230822,133300,279478850,20200,20200,20200,20200,15
|
|
20230822,133200,279175850,20200,20150,20200,20150,7
|
|
20230822,133100,279034700,20200,20200,20200,20200,11
|
|
20230822,133000,278812500,20150,20200,20200,20150,6
|
|
20230822,132900,278691500,20200,20150,20200,20150,13
|
|
20230822,132800,278429100,20200,20200,20200,20200,2
|
|
20230822,132700,278388700,20200,20200,20200,20150,25
|
|
20230822,132600,277884300,20200,20200,20200,20150,30
|
|
20230822,132500,277279200,20150,20150,20150,20150,4
|
|
20230822,132400,277198600,20200,20200,20200,20200,11
|
|
20230822,132300,276976400,20200,20200,20200,20200,1
|
|
20230822,132200,276956200,20200,20150,20200,20150,14
|
|
20230822,132100,276673650,20200,20200,20200,20200,2
|
|
20230822,132000,276633250,20150,20150,20250,20150,25
|
|
20230822,131900,276128250,20250,20200,20250,20200,260
|
|
20230822,131800,270868100,20200,20150,20200,20150,7
|
|
20230822,131700,270726900,20200,20200,20200,20200,23
|
|
20230822,131600,270262300,20200,20150,20200,20150,6
|
|
20230822,131500,270141300,20200,20200,20200,20200,10
|
|
20230822,131400,269939300,20150,20200,20200,20150,91
|
|
20230822,131300,268105500,20200,20200,20200,20200,11
|
|
20230822,131200,267883300,20200,20200,20200,20150,10
|
|
20230822,131100,267681600,20200,20200,20200,20200,7
|
|
20230822,131000,267540200,20200,20250,20250,20200,16
|
|
20230822,130900,267216450,20200,20200,20200,20200,4
|
|
20230822,130800,267135650,20250,20200,20250,20150,117
|
|
20230822,130700,264777850,20150,20250,20250,20150,17
|
|
20230822,130600,264435000,20250,20250,20250,20250,9
|
|
20230822,130500,264252750,20250,20250,20250,20200,16
|
|
20230822,130400,263928950,20250,20200,20250,20200,14
|
|
20230822,130300,263645550,20200,20200,20200,20200,2
|
|
20230822,130200,263605150,20200,20200,20200,20200,115
|
|
20230822,130100,261282150,20200,20200,20250,20150,27
|
|
20230822,130000,260736250,20250,20200,20250,20200,5
|
|
20230822,125900,260635200,20250,20250,20250,20250,19
|
|
20230822,125800,260250450,20250,20200,20250,20200,6
|
|
20230822,125700,260129150,20250,20200,20250,20200,3
|
|
20230822,125600,260068450,20200,20200,20200,20200,3
|
|
20230822,125500,260007850,20200,20200,20200,20200,42
|
|
20230822,125400,259159450,20200,20250,20250,20150,226
|
|
20230822,125300,254604350,20200,20200,20200,20200,1
|
|
20230822,125200,254584150,20200,20250,20250,20200,12
|
|
20230822,125100,254341300,20200,20200,20200,20200,1
|
|
20230822,125000,254321100,20200,20250,20250,20200,13
|
|
20230822,124900,254058000,20200,20200,20200,20200,4
|
|
20230822,124800,253977200,20250,20250,20250,20250,12
|
|
20230822,124700,253734200,20150,20250,20250,20150,17
|
|
20230822,124600,253391300,20250,20250,20250,20250,10
|
|
20230822,124500,253188800,20300,20150,20300,20150,130
|
|
20230822,124400,250556600,20250,20200,20250,20200,11
|
|
20230822,124300,250333900,20200,20250,20250,20200,15
|
|
20230822,124200,250030350,20200,20200,20200,20200,3
|
|
20230822,124100,249969750,20200,20250,20250,20200,27
|
|
20230822,124000,249423800,20250,20200,20250,20200,76
|
|
20230822,123900,247885000,20250,20250,20250,20250,0
|
|
20230822,123800,247885000,20250,20200,20250,20200,20
|
|
20230822,123700,247480400,20250,20250,20250,20250,2
|
|
20230822,123600,247439900,20250,20250,20250,20250,121
|
|
20230822,123500,244989650,20200,20200,20200,20200,0
|
|
20230822,123400,244989650,20200,20250,20250,20200,27
|
|
20230822,123300,244443700,20200,20250,20250,20200,52
|
|
20230822,123200,243393200,20200,20250,20250,20200,10
|
|
20230822,123100,243190900,20250,20200,20250,20200,15
|
|
20230822,123000,242887350,20200,20250,20250,20200,3
|
|
20230822,122900,242826650,20250,20200,20250,20200,14
|
|
20230822,122800,242543350,20250,20200,20250,20200,12
|
|
20230822,122700,242300900,20250,20200,20250,20200,15
|
|
20230822,122600,241997350,20200,20250,20250,20200,4
|
|
20230822,122500,241916450,20200,20250,20250,20200,13
|
|
20230822,122400,241653400,20250,20250,20250,20250,2
|
|
20230822,122300,241612900,20200,20250,20250,20200,6
|
|
20230822,122200,241491600,20250,20200,20250,20200,10
|
|
20230822,122100,241289150,20200,20200,20250,20200,18
|
|
20230822,122000,240925450,20250,20200,20250,20200,15
|
|
20230822,121900,240621900,20250,20250,20250,20250,0
|
|
20230822,121800,240621900,20250,20250,20250,20200,15
|
|
20230822,121700,240318350,20250,20250,20250,20250,2
|
|
20230822,121600,240277850,20200,20250,20250,20200,6
|
|
20230822,121500,240156550,20150,20150,20150,20150,0
|
|
20230822,121400,240156550,20150,20200,20250,20150,18
|
|
20230822,121300,239792900,20250,20200,20250,20200,23
|
|
20230822,121200,239327800,20200,20250,20250,20200,54
|
|
20230822,121100,238234500,20250,20200,20250,20200,15
|
|
20230822,121000,237930950,20200,20200,20200,20200,1
|
|
20230822,120900,237910750,20200,20250,20250,20200,13
|
|
20230822,120800,237647650,20200,20250,20250,20200,312
|
|
20230822,120700,231345200,20250,20200,20250,20200,6
|
|
20230822,120600,231223950,20250,20250,20250,20250,16
|
|
20230822,120500,230899950,20200,20200,20200,20200,5
|
|
20230822,120400,230798950,20250,20250,20250,20250,10
|
|
20230822,120300,230596450,20200,20250,20250,20200,6
|
|
20230822,120200,230475150,20200,20200,20250,20200,107
|
|
20230822,120100,228313300,20150,20200,20200,20150,21
|
|
20230822,120000,227889900,20200,20150,20200,20150,7
|
|
20230822,115900,227748750,20150,20200,20200,20150,26
|
|
20230822,115800,227224250,20200,20150,20200,20150,57
|
|
20230822,115700,226073700,20150,20150,20200,20150,23
|
|
20230822,115600,225609750,20150,20150,20200,20150,10
|
|
20230822,115500,225408150,20150,20150,20200,20150,24
|
|
20230822,115400,224924100,20150,20150,20200,20150,20
|
|
20230822,115300,224521000,20150,20200,20200,20150,14
|
|
20230822,115200,224238350,20150,20150,20150,20150,6
|
|
20230822,115100,224117450,20200,20150,20200,20150,20
|
|
20230822,115000,223714350,20200,20150,20200,20150,30
|
|
20230822,114900,223108500,20150,20200,20200,20150,17
|
|
20230822,114800,222765900,20150,20150,20200,20150,24
|
|
20230822,114700,222281850,20150,20150,20200,20150,10
|
|
20230822,114600,222080250,20150,20150,20200,20150,44
|
|
20230822,114500,221193100,20150,20150,20150,20150,8
|
|
20230822,114400,221031900,20200,20150,20200,20150,5
|
|
20230822,114300,220931050,20150,20150,20200,20150,26
|
|
20230822,114200,220406600,20150,20200,20200,20150,6
|
|
20230822,114100,220285650,20150,20100,20200,20100,38
|
|
20230822,114000,219519900,20150,20150,20150,20100,8
|
|
20230822,113900,219358800,20150,20100,20200,20100,12
|
|
20230822,113800,219116600,20100,20150,20150,20100,46
|
|
20230822,113700,218191400,20150,20150,20200,20150,8
|
|
20230822,113600,218030100,20200,20150,20200,20150,18
|
|
20230822,113500,217666850,20150,20200,20200,20150,24
|
|
20230822,113400,217183150,20150,20100,20250,20100,9
|
|
20230822,113300,217001850,20100,20100,20150,20100,13
|
|
20230822,113200,216740500,20150,20150,20200,20150,15
|
|
20230822,113100,216437800,20100,20200,20200,20100,205
|
|
20230822,113000,212307000,20150,20200,20200,20150,20
|
|
20230822,112900,211903500,20150,20150,20200,20150,16
|
|
20230822,112800,211580850,20150,20150,20150,20150,15
|
|
20230822,112700,211278600,20150,20150,20250,20150,118
|
|
20230822,112600,208900250,20200,20200,20200,20150,3
|
|
20230822,112500,208839700,20200,20200,20200,20150,21
|
|
20230822,112400,208415550,20150,20200,20200,20150,3
|
|
20230822,112300,208355000,20200,20200,20200,20150,117
|
|
20230822,112200,205991700,20150,20150,20200,20150,27
|
|
20230822,112100,205447550,20150,20150,20150,20150,7
|
|
20230822,112000,205306500,20150,20150,20200,20150,43
|
|
20230822,111900,204439400,20150,20150,20200,20150,15
|
|
20230822,111800,204137050,20150,20200,20200,20150,16
|
|
20230822,111700,203814150,20150,20200,20200,20150,25
|
|
20230822,111600,203309200,20200,20200,20250,20200,29
|
|
20230822,111500,202722850,20200,20250,20250,20200,18
|
|
20230822,111400,202359150,20200,20200,20250,20200,26
|
|
20230822,111300,201833500,20200,20200,20250,20200,5
|
|
20230822,111200,201732400,20200,20250,20250,20200,8
|
|
20230822,111100,201570700,20200,20200,20250,20200,79
|
|
20230822,111000,199974400,20200,20150,20200,20150,3
|
|
20230822,110900,199913900,20150,20150,20200,20150,17
|
|
20230822,110800,199570800,20150,20200,20200,20150,31
|
|
20230822,110700,198945700,20200,20250,20250,20200,24
|
|
20230822,110600,198460450,20250,20200,20250,20200,201
|
|
20230822,110500,194400050,20200,20200,20200,20150,204
|
|
20230822,110400,190279450,20100,20100,20100,20100,55
|
|
20230822,110300,189173950,20100,20150,20150,20100,118
|
|
20230822,110200,186796450,20100,20150,20200,20100,16
|
|
20230822,110100,186474500,20150,20150,20150,20150,100
|
|
20230822,110000,184459500,20200,20150,20200,20150,15
|
|
20230822,105900,184156700,20200,20150,20200,20150,12
|
|
20230822,105800,183914800,20150,20200,20200,20150,5
|
|
20230822,105700,183814000,20200,20150,20200,20150,12
|
|
20230822,105600,183571650,20150,20200,20200,20150,6
|
|
20230822,105500,183450650,20150,20200,20200,20150,32
|
|
20230822,105400,182805350,20150,20150,20150,20150,4
|
|
20230822,105300,182724750,20200,20200,20200,20150,12
|
|
20230822,105200,182482400,20150,20200,20200,20150,40
|
|
20230822,105100,181675300,20150,20200,20200,20150,15
|
|
20230822,105000,181372550,20200,20200,20200,20150,828
|
|
20230822,104900,164679600,20250,20200,20250,20200,19
|
|
20230822,104800,164295650,20250,20250,20250,20250,12
|
|
20230822,104700,164052650,20200,20200,20200,20200,4
|
|
20230822,104600,163971850,20200,20250,20250,20200,125
|
|
20230822,104500,161446400,20200,20250,20250,20200,6
|
|
20230822,104400,161325100,20200,20200,20200,20200,2
|
|
20230822,104300,161284700,20200,20150,20200,20150,103
|
|
20230822,104200,159209100,20300,20200,20300,20150,593
|
|
20230822,104100,147200250,20250,20250,20250,20250,10
|
|
20230822,104000,146997750,20250,20200,20250,20200,6
|
|
20230822,103900,146876450,20200,20200,20200,20200,3
|
|
20230822,103800,146815850,20200,20250,20250,20200,4
|
|
20230822,103700,146734950,20250,20250,20250,20250,9
|
|
20230822,103600,146552700,20150,20250,20250,20150,5
|
|
20230822,103500,146451850,20150,20250,20250,20150,15
|
|
20230822,103400,146148750,20200,20200,20200,20200,4
|
|
20230822,103300,146067950,20200,20200,20200,20200,0
|
|
20230822,103200,146067950,20200,20250,20250,20200,14
|
|
20230822,103100,145784650,20150,20200,20200,20150,54
|
|
20230822,103000,144696150,20200,20200,20200,20200,1
|
|
20230822,102900,144675950,20150,20150,20150,20150,16
|
|
20230822,102800,144353550,20200,20200,20250,20150,171
|
|
20230822,102700,140899550,20200,20200,20200,20200,77
|
|
20230822,102600,139344150,20200,20200,20200,20200,566
|
|
20230822,102500,127910950,20250,20200,20250,20200,13
|
|
20230822,102400,127647900,20200,20200,20200,20200,0
|
|
20230822,102300,127647900,20200,20250,20250,20200,14
|
|
20230822,102200,127364600,20200,20200,20200,20200,16
|
|
20230822,102100,127041400,20250,20250,20250,20250,9
|
|
20230822,102000,126859150,20200,20200,20200,20150,29
|
|
20230822,101900,126273550,20200,20200,20200,20200,10
|
|
20230822,101800,126071550,20200,20200,20200,20150,35
|
|
20230822,101700,125364750,20200,20200,20200,20200,0
|
|
20230822,101600,125364750,20200,20200,20200,20150,67
|
|
20230822,101500,124012550,20250,20250,20250,20250,5
|
|
20230822,101400,123911300,20200,20250,20250,20200,14
|
|
20230822,101300,123628000,20200,20200,20200,20200,0
|
|
20230822,101200,123628000,20200,20250,20250,20200,19
|
|
20230822,101100,123243450,20250,20200,20250,20200,11
|
|
20230822,101000,123020900,20150,20150,20150,20150,0
|
|
20230822,100900,123020900,20150,20200,20200,20150,15
|
|
20230822,100800,122718100,20150,20150,20150,20150,0
|
|
20230822,100700,122718100,20150,20150,20150,20150,5
|
|
20230822,100600,122617350,20200,20200,20200,20200,23
|
|
20230822,100500,122152750,20200,20200,20200,20200,6
|
|
20230822,100400,122031550,20150,20150,20150,20150,0
|
|
20230822,100300,122031550,20150,20200,20200,20150,6
|
|
20230822,100200,121910550,20150,20200,20200,20150,50
|
|
20230822,100100,120900650,20200,20200,20200,20200,1
|
|
20230822,100000,120880450,20200,20150,20250,20150,29
|
|
20230822,095900,120295700,20200,20200,20200,20200,24
|
|
20230822,095800,119810900,20200,20250,20250,20200,13
|
|
20230822,095700,119547850,20150,20150,20150,20150,0
|
|
20230822,095600,119547850,20150,20200,20200,20150,16
|
|
20230822,095500,119224950,20200,20200,20200,20200,6
|
|
20230822,095400,119103750,20200,20250,20250,20200,8
|
|
20230822,095300,118941950,20250,20200,20250,20200,88
|
|
20230822,095200,117163600,20200,20200,20200,20200,4
|
|
20230822,095100,117082800,20250,20150,20250,20150,113
|
|
20230822,095000,114799950,20150,20150,20150,20150,2
|
|
20230822,094900,114759650,20150,20200,20200,20150,26
|
|
20230822,094800,114235250,20200,20200,20200,20200,0
|
|
20230822,094700,114235250,20200,20150,20200,20150,14
|
|
20230822,094600,113952650,20200,20200,20200,20200,15
|
|
20230822,094500,113649650,20150,20150,20150,20150,4
|
|
20230822,094400,113569050,20200,20200,20200,20200,10
|
|
20230822,094300,113367050,20150,20150,20150,20150,15
|
|
20230822,094200,113064800,20200,20150,20200,20150,13
|
|
20230822,094100,112802400,20250,20250,20250,20250,1
|
|
20230822,094000,112782150,20150,20200,20200,20150,15
|
|
20230822,093900,112479450,20150,20150,20150,20150,0
|
|
20230822,093800,112479450,20150,20150,20150,20150,772
|
|
20230822,093700,96923650,20150,20150,20150,20150,10
|
|
20230822,093600,96722150,20100,20100,20100,20100,17
|
|
20230822,093500,96380450,20150,20150,20150,20150,11
|
|
20230822,093400,96158800,20100,20150,20150,20100,22
|
|
20230822,093300,95715700,20150,20150,20150,20100,16
|
|
20230822,093200,95393500,20150,20150,20150,20100,258
|
|
20230822,093100,90207150,20100,20100,20150,20100,126
|
|
20230822,093000,87674450,20150,20150,20150,20150,52
|
|
20230822,092900,86626650,20150,20150,20150,20100,13
|
|
20230822,092800,86364950,20100,20150,20150,20100,13
|
|
20230822,092700,86103200,20100,20150,20150,20100,11
|
|
20230822,092600,85881600,20150,20150,20150,20150,9
|
|
20230822,092500,85700250,20150,20150,20150,20150,20
|
|
20230822,092400,85297250,20150,20150,20150,20150,10
|
|
20230822,092300,85095750,20150,20150,20150,20150,215
|
|
20230822,092200,80763500,20150,20150,20150,20150,7
|
|
20230822,092100,80622450,20150,20100,20150,20100,74
|
|
20230822,092000,79135000,20150,20150,20150,20150,403
|
|
20230822,091900,71014550,20150,20150,20150,20150,6
|
|
20230822,091800,70893650,20150,20150,20150,20150,121
|
|
20230822,091700,68455500,20150,20150,20150,20150,1
|
|
20230822,091600,68435350,20200,20200,20200,20200,27
|
|
20230822,091500,67889950,20150,20150,20150,20150,0
|
|
20230822,091400,67889950,20150,20200,20200,20150,602
|
|
20230822,091300,55759550,20200,20200,20200,20200,65
|
|
20230822,091200,54446550,20200,20200,20200,20200,0
|
|
20230822,091100,54446550,20200,20200,20200,20200,445
|
|
20230822,091000,45457550,20200,20200,20200,20200,78
|
|
20230822,090900,43881950,20200,20200,20250,20200,6
|
|
20230822,090800,43760650,20200,20200,20200,20200,101
|
|
20230822,090700,41720450,20200,20200,20200,20200,212
|
|
20230822,090600,37438050,20250,20250,20250,20250,778
|
|
20230822,090500,21683550,20300,20300,20300,20300,251
|
|
20230822,090400,16588250,20250,20300,20300,20250,20
|
|
20230822,090300,16182750,20300,20300,20300,20300,0
|
|
20230822,090200,16182750,20300,20300,20300,20300,25
|
|
20230822,090100,15675250,20300,20250,20300,20250,662
|
|
20230822,090000,2268000,20250,20250,20250,20250,112
|