657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195400,941265700,20150,20150,20150,20150,724
|
|
20230823,195300,941265700,20150,20150,20150,20150,0
|
|
20230823,195200,941265700,20150,20150,20150,20150,0
|
|
20230823,195100,941265700,20150,20150,20150,20150,0
|
|
20230823,195000,941265700,20150,20150,20150,20150,0
|
|
20230823,194900,941265700,20150,20150,20150,20150,0
|
|
20230823,194800,941265700,20150,20150,20150,20150,0
|
|
20230823,194700,941265700,20150,20150,20150,20150,0
|
|
20230823,194600,941265700,20150,20150,20150,20150,0
|
|
20230823,194500,941265700,20150,20150,20150,20150,0
|
|
20230823,194400,941265700,20150,20150,20150,20150,0
|
|
20230823,194300,941265700,20150,20150,20150,20150,0
|
|
20230823,194200,941265700,20150,20150,20150,20150,0
|
|
20230823,194100,941265700,20150,20150,20150,20150,0
|
|
20230823,194000,941265700,20150,20150,20150,20150,0
|
|
20230823,193900,941265700,20150,20150,20150,20150,0
|
|
20230823,193800,941265700,20150,20150,20150,20150,0
|
|
20230823,193700,941265700,20150,20150,20150,20150,0
|
|
20230823,193600,941265700,20150,20150,20150,20150,0
|
|
20230823,193500,941265700,20150,20150,20150,20150,0
|
|
20230823,193400,941265700,20150,20150,20150,20150,0
|
|
20230823,193300,941265700,20150,20150,20150,20150,0
|
|
20230823,193200,941265700,20150,20150,20150,20150,0
|
|
20230823,193100,941265700,20150,20150,20150,20150,0
|
|
20230823,193000,941265700,20150,20150,20150,20150,0
|
|
20230823,192900,941265700,20150,20150,20150,20150,0
|
|
20230823,192800,941265700,20150,20150,20150,20150,0
|
|
20230823,192700,941265700,20150,20150,20150,20150,0
|
|
20230823,192600,941265700,20150,20150,20150,20150,0
|
|
20230823,192500,941265700,20150,20150,20150,20150,0
|
|
20230823,192400,941265700,20150,20150,20150,20150,724
|
|
20230823,192300,941265700,20150,20150,20150,20150,0
|
|
20230823,192200,941265700,20150,20150,20150,20150,0
|
|
20230823,192100,941265700,20150,20150,20150,20150,0
|
|
20230823,192000,941265700,20150,20150,20150,20150,0
|
|
20230823,191900,941265700,20150,20150,20150,20150,0
|
|
20230823,191800,941265700,20150,20150,20150,20150,0
|
|
20230823,191700,941265700,20150,20150,20150,20150,0
|
|
20230823,191600,941265700,20150,20150,20150,20150,0
|
|
20230823,191500,941265700,20150,20150,20150,20150,0
|
|
20230823,191400,941265700,20150,20150,20150,20150,0
|
|
20230823,191300,941265700,20150,20150,20150,20150,0
|
|
20230823,191200,941265700,20150,20150,20150,20150,0
|
|
20230823,191100,941265700,20150,20150,20150,20150,0
|
|
20230823,191000,941265700,20150,20150,20150,20150,0
|
|
20230823,190900,941265700,20150,20150,20150,20150,0
|
|
20230823,190800,941265700,20150,20150,20150,20150,0
|
|
20230823,190700,941265700,20150,20150,20150,20150,0
|
|
20230823,190600,941265700,20150,20150,20150,20150,0
|
|
20230823,190500,941265700,20150,20150,20150,20150,0
|
|
20230823,190400,941265700,20150,20150,20150,20150,0
|
|
20230823,190300,941265700,20150,20150,20150,20150,0
|
|
20230823,190200,941265700,20150,20150,20150,20150,0
|
|
20230823,190100,941265700,20150,20150,20150,20150,0
|
|
20230823,190000,941265700,20150,20150,20150,20150,0
|
|
20230823,185900,941265700,20150,20150,20150,20150,0
|
|
20230823,185800,941265700,20150,20150,20150,20150,0
|
|
20230823,185700,941265700,20150,20150,20150,20150,0
|
|
20230823,185600,941265700,20150,20150,20150,20150,0
|
|
20230823,185500,941265700,20150,20150,20150,20150,0
|
|
20230823,185400,941265700,20150,20150,20150,20150,724
|
|
20230823,185300,941265700,20150,20150,20150,20150,0
|
|
20230823,185200,941265700,20150,20150,20150,20150,0
|
|
20230823,185100,941265700,20150,20150,20150,20150,0
|
|
20230823,185000,941265700,20150,20150,20150,20150,0
|
|
20230823,184900,941265700,20150,20150,20150,20150,0
|
|
20230823,184800,941265700,20150,20150,20150,20150,0
|
|
20230823,184700,941265700,20150,20150,20150,20150,0
|
|
20230823,184600,941265700,20150,20150,20150,20150,0
|
|
20230823,184500,941265700,20150,20150,20150,20150,0
|
|
20230823,184400,941265700,20150,20150,20150,20150,0
|
|
20230823,184300,941265700,20150,20150,20150,20150,0
|
|
20230823,184200,941265700,20150,20150,20150,20150,0
|
|
20230823,184100,941265700,20150,20150,20150,20150,0
|
|
20230823,184000,941265700,20150,20150,20150,20150,0
|
|
20230823,183900,941265700,20150,20150,20150,20150,0
|
|
20230823,183800,941265700,20150,20150,20150,20150,0
|
|
20230823,183700,941265700,20150,20150,20150,20150,0
|
|
20230823,183600,941265700,20150,20150,20150,20150,0
|
|
20230823,183500,941265700,20150,20150,20150,20150,0
|
|
20230823,183400,941265700,20150,20150,20150,20150,0
|
|
20230823,183300,941265700,20150,20150,20150,20150,0
|
|
20230823,183200,941265700,20150,20150,20150,20150,0
|
|
20230823,183100,941265700,20150,20150,20150,20150,0
|
|
20230823,183000,941265700,20150,20150,20150,20150,0
|
|
20230823,182900,941265700,20150,20150,20150,20150,0
|
|
20230823,182800,941265700,20150,20150,20150,20150,0
|
|
20230823,182700,941265700,20150,20150,20150,20150,0
|
|
20230823,182600,941265700,20150,20150,20150,20150,0
|
|
20230823,182500,941265700,20150,20150,20150,20150,0
|
|
20230823,182400,941265700,20150,20150,20150,20150,724
|
|
20230823,182300,941265700,20150,20150,20150,20150,0
|
|
20230823,182200,941265700,20150,20150,20150,20150,0
|
|
20230823,182100,941265700,20150,20150,20150,20150,0
|
|
20230823,182000,941265700,20150,20150,20150,20150,0
|
|
20230823,181900,941265700,20150,20150,20150,20150,0
|
|
20230823,181800,941265700,20150,20150,20150,20150,0
|
|
20230823,181700,941265700,20150,20150,20150,20150,0
|
|
20230823,181600,941265700,20150,20150,20150,20150,0
|
|
20230823,181500,941265700,20150,20150,20150,20150,0
|
|
20230823,181400,941265700,20150,20150,20150,20150,0
|
|
20230823,181300,941265700,20150,20150,20150,20150,0
|
|
20230823,181200,941265700,20150,20150,20150,20150,0
|
|
20230823,181100,941265700,20150,20150,20150,20150,0
|
|
20230823,181000,941265700,20150,20150,20150,20150,0
|
|
20230823,180900,941265700,20150,20150,20150,20150,0
|
|
20230823,180800,941265700,20150,20150,20150,20150,0
|
|
20230823,180700,941265700,20150,20150,20150,20150,0
|
|
20230823,180600,941265700,20150,20150,20150,20150,0
|
|
20230823,180500,941265700,20150,20150,20150,20150,0
|
|
20230823,180400,941265700,20150,20150,20150,20150,0
|
|
20230823,180300,941265700,20150,20150,20150,20150,0
|
|
20230823,180200,941265700,20150,20150,20150,20150,0
|
|
20230823,180100,941265700,20150,20150,20150,20150,0
|
|
20230823,180000,941265700,20150,20150,20150,20150,0
|
|
20230823,175900,941265700,20150,20150,20150,20150,0
|
|
20230823,175800,941265700,20150,20150,20150,20150,0
|
|
20230823,175700,941265700,20150,20150,20150,20150,0
|
|
20230823,175600,941265700,20150,20150,20150,20150,0
|
|
20230823,175500,941265700,20150,20150,20150,20150,0
|
|
20230823,175400,941265700,20150,20150,20150,20150,724
|
|
20230823,175300,941265700,20150,20150,20150,20150,0
|
|
20230823,175200,941265700,20150,20150,20150,20150,0
|
|
20230823,175100,941265700,20150,20150,20150,20150,0
|
|
20230823,175000,941265700,20150,20150,20150,20150,0
|
|
20230823,174900,941265700,20150,20150,20150,20150,0
|
|
20230823,174800,941265700,20150,20150,20150,20150,0
|
|
20230823,174700,941265700,20150,20150,20150,20150,0
|
|
20230823,174600,941265700,20150,20150,20150,20150,0
|
|
20230823,174500,941265700,20150,20150,20150,20150,0
|
|
20230823,174400,941265700,20150,20150,20150,20150,0
|
|
20230823,174300,941265700,20150,20150,20150,20150,0
|
|
20230823,174200,941265700,20150,20150,20150,20150,0
|
|
20230823,174100,941265700,20150,20150,20150,20150,0
|
|
20230823,174000,941265700,20150,20150,20150,20150,0
|
|
20230823,173900,941265700,20150,20150,20150,20150,0
|
|
20230823,173800,941265700,20150,20150,20150,20150,0
|
|
20230823,173700,941265700,20150,20150,20150,20150,0
|
|
20230823,173600,941265700,20150,20150,20150,20150,0
|
|
20230823,173500,941265700,20150,20150,20150,20150,0
|
|
20230823,173400,941265700,20150,20150,20150,20150,0
|
|
20230823,173300,941265700,20150,20150,20150,20150,0
|
|
20230823,173200,941265700,20150,20150,20150,20150,0
|
|
20230823,173100,941265700,20150,20150,20150,20150,0
|
|
20230823,173000,941265700,20150,20150,20150,20150,0
|
|
20230823,172900,941265700,20150,20150,20150,20150,0
|
|
20230823,172800,941265700,20150,20150,20150,20150,0
|
|
20230823,172700,941265700,20150,20150,20150,20150,0
|
|
20230823,172600,941265700,20150,20150,20150,20150,0
|
|
20230823,172500,941265700,20150,20150,20150,20150,0
|
|
20230823,172400,941265700,20150,20150,20150,20150,724
|
|
20230823,172300,941265700,20150,20150,20150,20150,0
|
|
20230823,172200,941265700,20150,20150,20150,20150,0
|
|
20230823,172100,941265700,20150,20150,20150,20150,0
|
|
20230823,172000,941265700,20150,20150,20150,20150,0
|
|
20230823,171900,941265700,20150,20150,20150,20150,0
|
|
20230823,171800,941265700,20150,20150,20150,20150,0
|
|
20230823,171700,941265700,20150,20150,20150,20150,0
|
|
20230823,171600,941265700,20150,20150,20150,20150,0
|
|
20230823,171500,941265700,20150,20150,20150,20150,0
|
|
20230823,171400,941265700,20150,20150,20150,20150,0
|
|
20230823,171300,941265700,20150,20150,20150,20150,0
|
|
20230823,171200,941265700,20150,20150,20150,20150,0
|
|
20230823,171100,941265700,20150,20150,20150,20150,0
|
|
20230823,171000,941265700,20150,20150,20150,20150,0
|
|
20230823,170900,941265700,20150,20150,20150,20150,0
|
|
20230823,170800,941265700,20150,20150,20150,20150,0
|
|
20230823,170700,941265700,20150,20150,20150,20150,0
|
|
20230823,170600,941265700,20150,20150,20150,20150,0
|
|
20230823,170500,941265700,20150,20150,20150,20150,0
|
|
20230823,170400,941265700,20150,20150,20150,20150,0
|
|
20230823,170300,941265700,20150,20150,20150,20150,0
|
|
20230823,170200,941265700,20150,20150,20150,20150,0
|
|
20230823,170100,941265700,20150,20150,20150,20150,0
|
|
20230823,170000,941265700,20150,20150,20150,20150,0
|
|
20230823,165900,941265700,20150,20150,20150,20150,0
|
|
20230823,165800,941265700,20150,20150,20150,20150,0
|
|
20230823,165700,941265700,20150,20150,20150,20150,0
|
|
20230823,165600,941265700,20150,20150,20150,20150,0
|
|
20230823,165500,941265700,20150,20150,20150,20150,0
|
|
20230823,165400,941265700,20150,20150,20150,20150,724
|
|
20230823,165300,941265700,20150,20150,20150,20150,0
|
|
20230823,165200,941265700,20150,20150,20150,20150,0
|
|
20230823,165100,941265700,20150,20150,20150,20150,0
|
|
20230823,165000,941265700,20150,20150,20150,20150,0
|
|
20230823,164900,941265700,20150,20150,20150,20150,0
|
|
20230823,164800,941265700,20150,20150,20150,20150,0
|
|
20230823,164700,941265700,20150,20150,20150,20150,0
|
|
20230823,164600,941265700,20150,20150,20150,20150,0
|
|
20230823,164500,941265700,20150,20150,20150,20150,0
|
|
20230823,164400,941265700,20150,20150,20150,20150,0
|
|
20230823,164300,941265700,20150,20150,20150,20150,0
|
|
20230823,164200,941265700,20150,20150,20150,20150,0
|
|
20230823,164100,941265700,20150,20150,20150,20150,0
|
|
20230823,164000,941265700,20150,20150,20150,20150,0
|
|
20230823,163900,941265700,20150,20150,20150,20150,0
|
|
20230823,163800,941265700,20150,20150,20150,20150,0
|
|
20230823,163700,941265700,20150,20150,20150,20150,0
|
|
20230823,163600,941265700,20150,20150,20150,20150,0
|
|
20230823,163500,941265700,20150,20150,20150,20150,0
|
|
20230823,163400,941265700,20150,20150,20150,20150,0
|
|
20230823,163300,941265700,20150,20150,20150,20150,0
|
|
20230823,163200,941265700,20150,20150,20150,20150,0
|
|
20230823,163100,941265700,20150,20150,20150,20150,0
|
|
20230823,163000,941265700,20150,20150,20150,20150,0
|
|
20230823,162900,941265700,20150,20150,20150,20150,0
|
|
20230823,162800,941265700,20150,20150,20150,20150,0
|
|
20230823,162700,941265700,20150,20150,20150,20150,0
|
|
20230823,162600,941265700,20150,20150,20150,20150,0
|
|
20230823,162500,941265700,20150,20150,20150,20150,0
|
|
20230823,162400,941265700,20150,20150,20150,20150,724
|
|
20230823,162300,941265700,20150,20150,20150,20150,0
|
|
20230823,162200,941265700,20150,20150,20150,20150,0
|
|
20230823,162100,941265700,20150,20150,20150,20150,0
|
|
20230823,162000,941265700,20150,20150,20150,20150,0
|
|
20230823,161900,941265700,20150,20150,20150,20150,0
|
|
20230823,161800,941265700,20150,20150,20150,20150,0
|
|
20230823,161700,941265700,20150,20150,20150,20150,0
|
|
20230823,161600,941265700,20150,20150,20150,20150,0
|
|
20230823,161500,941265700,20150,20150,20150,20150,0
|
|
20230823,161400,941265700,20150,20150,20150,20150,0
|
|
20230823,161300,941265700,20150,20150,20150,20150,0
|
|
20230823,161200,941265700,20150,20150,20150,20150,0
|
|
20230823,161100,941265700,20150,20150,20150,20150,0
|
|
20230823,161000,941265700,20150,20150,20150,20150,0
|
|
20230823,160900,941265700,20150,20150,20150,20150,0
|
|
20230823,160800,941265700,20150,20150,20150,20150,0
|
|
20230823,160700,941265700,20150,20150,20150,20150,0
|
|
20230823,160600,941265700,20150,20150,20150,20150,0
|
|
20230823,160500,941265700,20150,20150,20150,20150,0
|
|
20230823,160400,941265700,20150,20150,20150,20150,0
|
|
20230823,160300,941265700,20150,20150,20150,20150,0
|
|
20230823,160200,941265700,20150,20150,20150,20150,0
|
|
20230823,160100,941265700,20150,20150,20150,20150,0
|
|
20230823,160000,941265700,20150,20150,20150,20150,0
|
|
20230823,155900,941265700,20150,20150,20150,20150,0
|
|
20230823,155800,941265700,20150,20150,20150,20150,0
|
|
20230823,155700,941265700,20150,20150,20150,20150,0
|
|
20230823,155600,941265700,20150,20150,20150,20150,0
|
|
20230823,155500,941265700,20150,20150,20150,20150,0
|
|
20230823,155400,941265700,20150,20150,20150,20150,724
|
|
20230823,155300,941265700,20150,20150,20150,20150,0
|
|
20230823,155200,941265700,20150,20150,20150,20150,0
|
|
20230823,155100,941265700,20150,20150,20150,20150,0
|
|
20230823,155000,941265700,20150,20150,20150,20150,0
|
|
20230823,154900,941265700,20150,20150,20150,20150,0
|
|
20230823,154800,941265700,20150,20150,20150,20150,0
|
|
20230823,154700,941265700,20150,20150,20150,20150,0
|
|
20230823,154600,941265700,20150,20150,20150,20150,0
|
|
20230823,154500,941265700,20150,20150,20150,20150,0
|
|
20230823,154400,941265700,20150,20150,20150,20150,0
|
|
20230823,154300,941265700,20150,20150,20150,20150,0
|
|
20230823,154200,941265700,20150,20150,20150,20150,0
|
|
20230823,154100,941265700,20150,20150,20150,20150,0
|
|
20230823,154000,941265700,20150,20150,20150,20150,0
|
|
20230823,153900,941265700,20150,20150,20150,20150,0
|
|
20230823,153800,941265700,20150,20150,20150,20150,0
|
|
20230823,153700,941265700,20150,20150,20150,20150,0
|
|
20230823,153600,941265700,20150,20150,20150,20150,0
|
|
20230823,153500,941265700,20150,20150,20150,20150,0
|
|
20230823,153400,941265700,20150,20150,20150,20150,0
|
|
20230823,153300,941265700,20150,20150,20150,20150,0
|
|
20230823,153200,941265700,20150,20150,20150,20150,0
|
|
20230823,153100,941265700,20150,20150,20150,20150,0
|
|
20230823,153000,941265700,20150,20150,20150,20150,724
|
|
20230823,152900,926677100,20200,20200,20200,20200,0
|
|
20230823,152800,926677100,20200,20200,20200,20200,0
|
|
20230823,152700,926677100,20200,20200,20200,20200,0
|
|
20230823,152600,926677100,20200,20200,20200,20200,0
|
|
20230823,152500,926677100,20200,20200,20200,20200,0
|
|
20230823,152400,926677100,20200,20200,20200,20200,0
|
|
20230823,152300,926677100,20200,20200,20200,20200,0
|
|
20230823,152200,926677100,20200,20200,20200,20200,0
|
|
20230823,152100,926677100,20200,20200,20200,20200,0
|
|
20230823,152000,926677100,20200,20200,20200,20200,0
|
|
20230823,151900,926677100,20200,20250,20250,20200,602
|
|
20230823,151800,914494300,20250,20250,20250,20250,6
|
|
20230823,151700,914372800,20200,20250,20250,20200,226
|
|
20230823,151600,909796550,20300,20250,20300,20250,17
|
|
20230823,151500,909451500,20300,20200,20300,20200,19
|
|
20230823,151400,909066050,20300,20200,20300,20200,18
|
|
20230823,151300,908700850,20300,20300,20300,20200,33
|
|
20230823,151200,908031150,20200,20200,20200,20200,2
|
|
20230823,151100,907990750,20300,20200,20300,20200,22
|
|
20230823,151000,907544400,20200,20200,20250,20200,26
|
|
20230823,150900,907018000,20200,20200,20250,20200,30
|
|
20230823,150800,906410750,20200,20200,20250,20200,20
|
|
20230823,150700,906005850,20200,20150,20250,20150,19
|
|
20230823,150600,905621300,20150,20150,20150,20150,3
|
|
20230823,150500,905560850,20150,20150,20150,20150,2
|
|
20230823,150400,905520550,20150,20150,20150,20150,2
|
|
20230823,150300,905480250,20250,20150,20250,20150,21
|
|
20230823,150200,905055250,20150,20150,20150,20150,15
|
|
20230823,150100,904753000,20150,20150,20150,20150,0
|
|
20230823,150000,904753000,20150,20250,20250,20150,20
|
|
20230823,145900,904348250,20200,20200,20200,20200,158
|
|
20230823,145800,901156650,20250,20200,20250,20200,19
|
|
20230823,145700,900772100,20250,20250,20250,20250,15
|
|
20230823,145600,900468350,20200,20200,20250,20200,119
|
|
20230823,145500,898063750,20200,20250,20250,20200,20
|
|
20230823,145400,897658900,20200,20200,20200,20200,63
|
|
20230823,145300,896386300,20250,20250,20250,20250,16
|
|
20230823,145200,896062300,20200,20200,20250,20200,52
|
|
20230823,145100,895011100,20200,20250,20250,20200,19
|
|
20230823,145000,894626500,20200,20200,20200,20200,35
|
|
20230823,144900,893919500,20200,20300,20300,20150,1182
|
|
20230823,144800,870014150,20250,20250,20300,20250,19
|
|
20230823,144700,869628600,20250,20250,20300,20250,17
|
|
20230823,144600,869283650,20250,20300,20300,20250,19
|
|
20230823,144500,868898000,20250,20250,20300,20250,14
|
|
20230823,144400,868614000,20300,20250,20300,20250,21
|
|
20230823,144300,868187900,20300,20300,20350,20300,168
|
|
20230823,144200,864776700,20300,20300,20300,20300,133
|
|
20230823,144100,862076800,20250,20250,20300,20250,65
|
|
20230823,144000,860759750,20250,20250,20300,20250,3
|
|
20230823,143900,860698950,20250,20250,20300,20250,18
|
|
20230823,143800,860333700,20300,20250,20300,20250,14
|
|
20230823,143700,860049550,20250,20250,20300,20250,19
|
|
20230823,143600,859664000,20250,20300,20300,20250,17
|
|
20230823,143500,859319000,20250,20250,20250,20250,3
|
|
20230823,143400,859258250,20300,20250,20300,20250,16
|
|
20230823,143300,858933500,20250,20300,20300,20250,342
|
|
20230823,143200,851993250,20300,20300,20350,20300,21
|
|
20230823,143100,851566200,20300,20300,20350,20300,46
|
|
20230823,143000,850630700,20300,20300,20300,20300,6
|
|
20230823,142900,850508900,20350,20300,20350,20300,137
|
|
20230823,142800,847727000,20300,20300,20350,20300,238
|
|
20230823,142700,842894900,20300,20300,20300,20300,13
|
|
20230823,142600,842631000,20300,20300,20300,20300,14
|
|
20230823,142500,842346800,20300,20250,20300,20250,50
|
|
20230823,142400,841333050,20250,20250,20250,20250,0
|
|
20230823,142300,841333050,20250,20300,20300,20250,40
|
|
20230823,142200,840522350,20200,20250,20250,20200,61
|
|
20230823,142100,839287200,20200,20250,20250,20200,44
|
|
20230823,142000,838397650,20200,20200,20200,20200,0
|
|
20230823,141900,838397650,20200,20250,20250,20200,573
|
|
20230823,141800,826811200,20300,20300,20300,20300,16
|
|
20230823,141700,826486400,20300,20250,20300,20250,26
|
|
20230823,141600,825959100,20250,20300,20300,20250,40
|
|
20230823,141500,825148400,20250,20300,20300,20250,170
|
|
20230823,141400,821699750,20350,20350,20350,20350,27
|
|
20230823,141300,821150300,20300,20350,20350,20300,19
|
|
20230823,141200,820763800,20300,20300,20300,20300,2
|
|
20230823,141100,820723200,20300,20300,20300,20300,16
|
|
20230823,141000,820398400,20300,20300,20300,20300,1
|
|
20230823,140900,820378100,20300,20300,20300,20300,20
|
|
20230823,140800,819972100,20300,20300,20300,20300,32
|
|
20230823,140700,819322500,20300,20300,20300,20300,3
|
|
20230823,140600,819261600,20250,20300,20300,20250,26
|
|
20230823,140500,818734400,20250,20350,20350,20250,237
|
|
20230823,140400,813924400,20300,20300,20350,20300,354
|
|
20230823,140300,806737400,20300,20300,20300,20300,32
|
|
20230823,140200,806087800,20250,20350,20350,20250,20
|
|
20230823,140100,805681250,20350,20350,20350,20350,16
|
|
20230823,140000,805355650,20350,20350,20350,20350,0
|
|
20230823,135900,805355650,20350,20300,20350,20300,165
|
|
20230823,135800,802005450,20300,20300,20300,20300,59
|
|
20230823,135700,800807750,20300,20300,20300,20300,23
|
|
20230823,135600,800340850,20250,20250,20250,20250,0
|
|
20230823,135500,800340850,20250,20250,20250,20250,260
|
|
20230823,135400,795075850,20300,20250,20300,20250,25
|
|
20230823,135300,794568850,20300,20300,20300,20300,36
|
|
20230823,135200,793838050,20300,20300,20300,20300,16
|
|
20230823,135100,793513250,20250,20300,20300,20250,23
|
|
20230823,135000,793046850,20250,20250,20250,20250,2
|
|
20230823,134900,793006350,20300,20300,20300,20300,15
|
|
20230823,134800,792701850,20300,20300,20300,20300,194
|
|
20230823,134700,788763650,20300,20300,20350,20300,18
|
|
20230823,134600,788397550,20300,20350,20350,20300,63
|
|
20230823,134500,787116500,20350,20350,20350,20350,0
|
|
20230823,134400,787116500,20350,20300,20350,20300,19
|
|
20230823,134300,786730000,20350,20350,20350,20350,16
|
|
20230823,134200,786404400,20350,20350,20350,20350,15
|
|
20230823,134100,786099150,20300,20350,20350,20300,275
|
|
20230823,134000,780505750,20300,20300,20300,20300,0
|
|
20230823,133900,780505750,20300,20300,20350,20300,33
|
|
20230823,133800,779835000,20300,20300,20400,20300,752
|
|
20230823,133700,764543750,20300,20300,20300,20300,31
|
|
20230823,133600,763914450,20300,20300,20300,20300,15
|
|
20230823,133500,763609950,20300,20300,20300,20300,19
|
|
20230823,133400,763224250,20300,20300,20300,20300,14
|
|
20230823,133300,762940050,20300,20300,20300,20300,32
|
|
20230823,133200,762290450,20300,20300,20300,20300,16
|
|
20230823,133100,761965650,20250,20300,20300,20250,44
|
|
20230823,133000,761073100,20300,20300,20300,20300,0
|
|
20230823,132900,761073100,20300,20300,20300,20300,15
|
|
20230823,132800,760768600,20300,20300,20300,20300,66
|
|
20230823,132700,759428800,20300,20300,20350,20300,43
|
|
20230823,132600,758555150,20300,20300,20300,20300,122
|
|
20230823,132500,756078550,20300,20300,20300,20300,0
|
|
20230823,132400,756078550,20300,20300,20300,20300,32
|
|
20230823,132300,755428950,20300,20250,20300,20250,15
|
|
20230823,132200,755124500,20300,20250,20300,20250,31
|
|
20230823,132100,754495250,20300,20300,20300,20300,15
|
|
20230823,132000,754190750,20300,20250,20300,20250,168
|
|
20230823,131900,750787850,20300,20300,20300,20300,16
|
|
20230823,131800,750463050,20350,20350,20350,20300,41
|
|
20230823,131700,749628900,20300,20350,20350,20300,18
|
|
20230823,131600,749262750,20300,20300,20300,20300,4
|
|
20230823,131500,749181550,20350,20300,20350,20300,22
|
|
20230823,131400,748734000,20350,20350,20350,20350,15
|
|
20230823,131300,748428750,20300,20350,20350,20300,28
|
|
20230823,131200,747859700,20350,20300,20350,20300,324
|
|
20230823,131100,741280000,20300,20300,20300,20300,14
|
|
20230823,131000,740995800,20250,20250,20250,20250,150
|
|
20230823,130900,737958300,20300,20300,20300,20300,14
|
|
20230823,130800,737674100,20300,20300,20300,20300,32
|
|
20230823,130700,737024500,20300,20300,20300,20300,16
|
|
20230823,130600,736699700,20300,20300,20300,20300,15
|
|
20230823,130500,736395200,20300,20300,20300,20300,0
|
|
20230823,130400,736395200,20300,20300,20300,20300,15
|
|
20230823,130300,736090700,20250,20300,20300,20250,64
|
|
20230823,130200,734794000,20300,20300,20300,20300,32
|
|
20230823,130100,734144400,20300,20300,20300,20300,63
|
|
20230823,130000,732865500,20300,20300,20300,20300,0
|
|
20230823,125900,732865500,20300,20300,20300,20300,16
|
|
20230823,125800,732540700,20300,20300,20300,20300,15
|
|
20230823,125700,732236200,20300,20300,20300,20300,13
|
|
20230823,125600,731972300,20300,20300,20300,20300,14
|
|
20230823,125500,731688100,20300,20300,20300,20300,0
|
|
20230823,125400,731688100,20300,20300,20300,20300,15
|
|
20230823,125300,731383600,20250,20300,20300,20250,46
|
|
20230823,125200,730451300,20300,20300,20300,20300,14
|
|
20230823,125100,730167100,20300,20300,20300,20300,23
|
|
20230823,125000,729700200,20300,20300,20300,20300,61
|
|
20230823,124900,728461900,20300,20350,20350,20300,37
|
|
20230823,124800,727709250,20300,20350,20350,20300,24
|
|
20230823,124700,727221100,20300,20350,20350,20300,17
|
|
20230823,124600,726875300,20300,20350,20350,20300,17
|
|
20230823,124500,726529500,20300,20350,20350,20300,20
|
|
20230823,124400,726122650,20300,20300,20350,20300,23
|
|
20230823,124300,725655000,20300,20350,20350,20300,20
|
|
20230823,124200,725248200,20300,20350,20350,20300,39
|
|
20230823,124100,724455450,20350,20350,20350,20350,16
|
|
20230823,124000,724129850,20350,20350,20350,20350,0
|
|
20230823,123900,724129850,20350,20350,20350,20350,17
|
|
20230823,123800,723783900,20350,20350,20350,20350,15
|
|
20230823,123700,723478650,20350,20350,20350,20350,16
|
|
20230823,123600,723153050,20300,20350,20350,20300,17
|
|
20230823,123500,722807250,20300,20300,20300,20300,36
|
|
20230823,123400,722076450,20300,20300,20350,20300,20
|
|
20230823,123300,721669700,20250,20250,20250,20250,0
|
|
20230823,123200,721669700,20250,20300,20300,20200,386
|
|
20230823,123100,713853800,20300,20350,20350,20300,18
|
|
20230823,123000,713487650,20300,20300,20300,20300,31
|
|
20230823,122900,712858350,20300,20300,20350,20300,29
|
|
20230823,122800,712269000,20300,20400,20400,20300,99
|
|
20230823,122700,710254450,20350,20400,20400,20350,20
|
|
20230823,122600,709846700,20350,20400,20400,20350,24
|
|
20230823,122500,709357500,20350,20350,20350,20350,61
|
|
20230823,122400,708116150,20350,20400,20400,20350,21
|
|
20230823,122300,707687950,20350,20350,20400,20350,22
|
|
20230823,122200,707239450,20350,20450,20450,20350,152
|
|
20230823,122100,704138750,20400,20450,20450,20400,17
|
|
20230823,122000,703791250,20400,20400,20400,20400,0
|
|
20230823,121900,703791250,20400,20400,20400,20400,0
|
|
20230823,121800,703791250,20400,20450,20450,20400,20
|
|
20230823,121700,703382450,20400,20450,20450,20400,20
|
|
20230823,121600,702973650,20400,20450,20450,20400,17
|
|
20230823,121500,702626100,20400,20400,20400,20400,108
|
|
20230823,121400,700422900,20400,20400,20400,20400,13
|
|
20230823,121300,700157700,20350,20500,20500,20350,1672
|
|
20230823,121200,666059750,20450,20500,20500,20450,18
|
|
20230823,121100,665690900,20450,20500,20500,20450,21
|
|
20230823,121000,665260600,20400,20400,20400,20400,2
|
|
20230823,120900,665219800,20450,20500,20500,20450,17
|
|
20230823,120800,664871400,20450,20500,20500,20450,16
|
|
20230823,120700,664543550,20400,20500,20500,20400,727
|
|
20230823,120600,649650800,20500,20500,20500,20500,18
|
|
20230823,120500,649281800,20450,20450,20500,20450,28
|
|
20230823,120400,648708500,20500,20500,20500,20500,0
|
|
20230823,120300,648708500,20500,20450,20500,20450,29
|
|
20230823,120200,648114650,20450,20450,20450,20450,22
|
|
20230823,120100,647664750,20450,20450,20450,20450,70
|
|
20230823,120000,646233250,20450,20450,20450,20400,137
|
|
20230823,115900,643432700,20400,20450,20450,20400,17
|
|
20230823,115800,643085200,20400,20450,20450,20400,124
|
|
20230823,115700,640550550,20450,20500,20500,20450,19
|
|
20230823,115600,640161250,20450,20450,20450,20450,3
|
|
20230823,115500,640099900,20400,20500,20500,20400,53
|
|
20230823,115400,639014750,20500,20500,20500,20500,19
|
|
20230823,115300,638625250,20500,20500,20500,20450,27
|
|
20230823,115200,638071800,20450,20450,20450,20400,221
|
|
20230823,115100,633553350,20450,20450,20450,20450,30
|
|
20230823,115000,632939850,20450,20450,20450,20450,14
|
|
20230823,114900,632653550,20400,20400,20400,20350,540
|
|
20230823,114800,621638450,20400,20350,20400,20350,37
|
|
20230823,114700,620883950,20350,20350,20350,20350,11
|
|
20230823,114600,620660100,20350,20350,20350,20350,0
|
|
20230823,114500,620660100,20350,20350,20350,20350,13
|
|
20230823,114400,620395550,20300,20350,20350,20300,17
|
|
20230823,114300,620049750,20300,20350,20350,20300,19
|
|
20230823,114200,619663300,20350,20400,20400,20350,33
|
|
20230823,114100,618990400,20350,20350,20350,20350,2
|
|
20230823,114000,618949700,20400,20400,20400,20400,13
|
|
20230823,113900,618684500,20300,20400,20400,20300,83
|
|
20230823,113800,616996150,20350,20400,20400,20350,16
|
|
20230823,113700,616669900,20350,20350,20350,20350,0
|
|
20230823,113600,616669900,20350,20350,20350,20350,121
|
|
20230823,113500,614207550,20400,20400,20400,20400,14
|
|
20230823,113400,613921950,20350,20400,20400,20350,48
|
|
20230823,113300,612943450,20400,20400,20400,20400,15
|
|
20230823,113200,612637450,20400,20400,20400,20400,14
|
|
20230823,113100,612351850,20350,20350,20350,20350,20
|
|
20230823,113000,611944850,20400,20400,20400,20400,14
|
|
20230823,112900,611659250,20400,20400,20400,20400,15
|
|
20230823,112800,611353250,20350,20400,20400,20350,14
|
|
20230823,112700,611067700,20400,20450,20450,20400,39
|
|
20230823,112600,610271350,20400,20400,20400,20400,0
|
|
20230823,112500,610271350,20400,20400,20400,20400,7
|
|
20230823,112400,610128550,20400,20400,20400,20350,63
|
|
20230823,112300,608844100,20450,20400,20450,20400,82
|
|
20230823,112200,607170600,20400,20400,20400,20400,13
|
|
20230823,112100,606905400,20350,20350,20350,20350,389
|
|
20230823,112000,598989250,20350,20350,20350,20350,0
|
|
20230823,111900,598989250,20350,20350,20350,20300,390
|
|
20230823,111800,591055000,20400,20400,20400,20400,14
|
|
20230823,111700,590769400,20300,20300,20300,20300,0
|
|
20230823,111600,590769400,20300,20400,20400,20300,554
|
|
20230823,111500,579510150,20450,20450,20450,20450,15
|
|
20230823,111400,579203400,20450,20400,20450,20400,16
|
|
20230823,111300,578876250,20450,20450,20450,20450,15
|
|
20230823,111200,578569500,20400,20400,20400,20400,11
|
|
20230823,111100,578345100,20400,20400,20400,20400,36
|
|
20230823,111000,577610700,20400,20350,20400,20350,17
|
|
20230823,110900,577263950,20350,20400,20450,20350,1230
|
|
20230823,110800,552174450,20400,20450,20450,20400,26
|
|
20230823,110700,551643350,20450,20450,20450,20400,147
|
|
20230823,110600,548639100,20450,20450,20450,20450,29
|
|
20230823,110500,548046050,20450,20400,20450,20400,19
|
|
20230823,110400,547657750,20450,20450,20450,20450,13
|
|
20230823,110300,547391900,20450,20450,20450,20450,38
|
|
20230823,110200,546614800,20450,20450,20450,20450,13
|
|
20230823,110100,546348950,20400,20450,20450,20400,26
|
|
20230823,110000,545817650,20400,20400,20400,20400,15
|
|
20230823,105900,545511650,20450,20450,20450,20450,29
|
|
20230823,105800,544918600,20400,20400,20400,20400,0
|
|
20230823,105700,544918600,20400,20400,20450,20350,165
|
|
20230823,105600,541548500,20400,20400,20400,20400,0
|
|
20230823,105500,541548500,20400,20450,20450,20400,16
|
|
20230823,105400,541221350,20400,20450,20450,20400,88
|
|
20230823,105300,539423150,20450,20450,20450,20450,64
|
|
20230823,105200,538114350,20400,20400,20400,20400,19
|
|
20230823,105100,537726750,20350,20400,20400,20350,285
|
|
20230823,105000,531915000,20400,20400,20400,20400,28
|
|
20230823,104900,531343800,20400,20400,20400,20400,20
|
|
20230823,104800,530935800,20450,20450,20450,20450,14
|
|
20230823,104700,530649500,20450,20450,20450,20450,15
|
|
20230823,104600,530342750,20400,20500,20500,20400,107
|
|
20230823,104500,528155500,20500,20500,20500,20500,15
|
|
20230823,104400,527848000,20450,20450,20450,20450,18
|
|
20230823,104300,527479900,20400,20450,20500,20400,84
|
|
20230823,104200,525762200,20450,20450,20450,20450,9
|
|
20230823,104100,525578150,20450,20400,20500,20400,398
|
|
20230823,104000,517437950,20400,20400,20400,20400,40
|
|
20230823,103900,516621950,20500,20500,20500,20500,0
|
|
20230823,103800,516621950,20500,20500,20500,20500,0
|
|
20230823,103700,516621950,20500,20500,20500,20100,1309
|
|
20230823,103600,490146750,20500,20500,20500,20500,1
|
|
20230823,103500,490126250,20500,20500,20500,20500,50
|
|
20230823,103400,489101250,20500,20500,20500,20450,66
|
|
20230823,103300,487748450,20500,20550,20550,20500,74
|
|
20230823,103200,486230250,20550,20550,20550,20550,45
|
|
20230823,103100,485305500,20550,20550,20550,20550,0
|
|
20230823,103000,485305500,20550,20500,20600,20500,74
|
|
20230823,102900,483786800,20500,20600,20600,20450,2688
|
|
20230823,102800,428541450,20600,20600,20650,20600,223
|
|
20230823,102700,423947000,20650,20650,20650,20600,44
|
|
20230823,102600,423038450,20650,20600,20650,20600,1060
|
|
20230823,102500,401170350,20650,20650,20650,20650,129
|
|
20230823,102400,398506500,20650,20600,20650,20600,79
|
|
20230823,102300,396875500,20600,20550,20600,20550,156
|
|
20230823,102200,393661950,20600,20450,20650,20450,1603
|
|
20230823,102100,360650450,20500,20550,20550,20450,472
|
|
20230823,102000,350973200,20550,20500,20600,20500,2588
|
|
20230823,101900,297868850,20450,20450,20450,20400,408
|
|
20230823,101800,289525800,20500,20400,20500,20400,2698
|
|
20230823,101700,234385400,20350,20400,20400,20350,29
|
|
20230823,101600,233794500,20350,20350,20350,20350,23
|
|
20230823,101500,233326450,20350,20350,20400,20300,292
|
|
20230823,101400,227387150,20350,20350,20400,20350,388
|
|
20230823,101300,219482450,20400,20350,20400,20300,1859
|
|
20230823,101200,181625100,20300,20350,20350,20300,40
|
|
20230823,101100,180812350,20300,20250,20300,20250,211
|
|
20230823,101000,176529900,20300,20300,20300,20250,591
|
|
20230823,100900,164537200,20350,20350,20350,20350,6
|
|
20230823,100800,164415100,20300,20350,20350,20300,91
|
|
20230823,100700,162567700,20300,20350,20350,20250,437
|
|
20230823,100600,153697400,20300,20250,20350,20250,995
|
|
20230823,100500,133489150,20250,20250,20250,20250,5
|
|
20230823,100400,133387900,20250,20250,20300,20250,141
|
|
20230823,100300,130531900,20250,20250,20300,20200,229
|
|
20230823,100200,125896550,20250,20250,20250,20250,114
|
|
20230823,100100,123588050,20150,20150,20150,20150,66
|
|
20230823,100000,122258150,20200,20200,20200,20200,258
|
|
20230823,095900,117046550,20200,20050,20250,20050,1358
|
|
20230823,095800,89587200,20050,20200,20200,20050,81
|
|
20230823,095700,87954450,20150,20150,20150,20150,11
|
|
20230823,095600,87732800,20100,20050,20150,20050,1343
|
|
20230823,095500,60727000,20100,20100,20100,20100,14
|
|
20230823,095400,60445600,20000,20050,20050,20000,130
|
|
20230823,095300,57840700,20100,20100,20100,20100,0
|
|
20230823,095200,57840700,20100,20100,20100,20100,28
|
|
20230823,095100,57277900,20100,20100,20100,20100,3
|
|
20230823,095000,57217600,20100,20100,20100,20100,20
|
|
20230823,094900,56815600,20100,20100,20100,20100,0
|
|
20230823,094800,56815600,20100,20100,20100,20100,30
|
|
20230823,094700,56212600,20100,20100,20100,20100,14
|
|
20230823,094600,55931200,20100,20100,20100,20100,0
|
|
20230823,094500,55931200,20100,20100,20100,20100,0
|
|
20230823,094400,55931200,20100,20100,20100,20100,28
|
|
20230823,094300,55368400,20100,20100,20100,20100,13
|
|
20230823,094200,55107100,20050,20050,20050,20050,0
|
|
20230823,094100,55107100,20050,20050,20050,20050,21
|
|
20230823,094000,54686050,20050,20100,20100,20050,36
|
|
20230823,093900,53964100,19970,19970,19970,19970,0
|
|
20230823,093800,53964100,19970,19970,19970,19970,0
|
|
20230823,093700,53964100,19970,19970,20100,19970,7
|
|
20230823,093600,53824180,19980,19980,19980,19980,0
|
|
20230823,093500,53824180,19980,20000,20000,19980,272
|
|
20230823,093400,48388480,20000,20050,20050,20000,130
|
|
20230823,093300,45788430,20000,20100,20100,20000,139
|
|
20230823,093200,43002430,20100,20100,20100,20100,0
|
|
20230823,093100,43002430,20100,20100,20100,20100,10
|
|
20230823,093000,42801430,20100,20100,20100,20100,10
|
|
20230823,092900,42600430,20100,20100,20100,20100,10
|
|
20230823,092800,42399430,20100,20100,20100,20100,0
|
|
20230823,092700,42399430,20100,20100,20100,20100,4
|
|
20230823,092600,42319030,20100,20100,20100,20100,65
|
|
20230823,092500,41012530,20100,20100,20100,20100,0
|
|
20230823,092400,41012530,20100,20150,20150,20100,51
|
|
20230823,092300,39986580,20150,20150,20150,20150,50
|
|
20230823,092200,38979080,20150,20150,20150,20150,18
|
|
20230823,092100,38616380,20150,20150,20150,20150,4
|
|
20230823,092000,38535780,20150,20150,20150,20150,18
|
|
20230823,091900,38173080,20150,20150,20150,20150,1
|
|
20230823,091800,38152930,20150,20150,20150,20150,17
|
|
20230823,091700,37810380,20150,20150,20150,20150,0
|
|
20230823,091600,37810380,20150,20150,20150,20150,17
|
|
20230823,091500,37467830,20150,20150,20150,20150,0
|
|
20230823,091400,37467830,20150,20150,20150,20150,19
|
|
20230823,091300,37084980,20150,20100,20150,20100,171
|
|
20230823,091200,33640030,20150,20100,20150,20100,17
|
|
20230823,091100,33297830,20100,20100,20100,20100,25
|
|
20230823,091000,32795330,20100,20100,20100,20100,2
|
|
20230823,090900,32755130,20150,20150,20150,20150,0
|
|
20230823,090800,32755130,20150,20100,20200,20100,251
|
|
20230823,090700,27702130,20100,20050,20100,20050,11
|
|
20230823,090600,27481530,20050,19990,20050,19990,1250
|
|
20230823,090500,2480520,20000,20000,20000,20000,0
|
|
20230823,090400,2480520,20000,20000,20000,20000,0
|
|
20230823,090300,2480520,20000,20000,20000,20000,0
|
|
20230823,090200,2480520,20000,20000,20000,20000,0
|
|
20230823,090100,2480520,20000,19990,20000,19990,3
|
|
20230823,090000,2420540,19870,19830,19870,19830,122
|