587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184400,728701700,39800,39800,39800,39800,531
|
|
20230802,184300,728701700,39800,39800,39800,39800,0
|
|
20230802,184200,728701700,39800,39800,39800,39800,0
|
|
20230802,184100,728701700,39800,39800,39800,39800,0
|
|
20230802,184000,728701700,39800,39800,39800,39800,0
|
|
20230802,183900,728701700,39800,39800,39800,39800,0
|
|
20230802,183800,728701700,39800,39800,39800,39800,0
|
|
20230802,183700,728701700,39800,39800,39800,39800,0
|
|
20230802,183600,728701700,39800,39800,39800,39800,0
|
|
20230802,183500,728701700,39800,39800,39800,39800,0
|
|
20230802,183400,728701700,39800,39800,39800,39800,0
|
|
20230802,183300,728701700,39800,39800,39800,39800,0
|
|
20230802,183200,728701700,39800,39800,39800,39800,0
|
|
20230802,183100,728701700,39800,39800,39800,39800,0
|
|
20230802,183000,728701700,39800,39800,39800,39800,0
|
|
20230802,182900,728701700,39800,39800,39800,39800,0
|
|
20230802,182800,728701700,39800,39800,39800,39800,0
|
|
20230802,182700,728701700,39800,39800,39800,39800,0
|
|
20230802,182600,728701700,39800,39800,39800,39800,0
|
|
20230802,182500,728701700,39800,39800,39800,39800,0
|
|
20230802,182400,728701700,39800,39800,39800,39800,0
|
|
20230802,182300,728701700,39800,39800,39800,39800,0
|
|
20230802,182200,728701700,39800,39800,39800,39800,0
|
|
20230802,182100,728701700,39800,39800,39800,39800,0
|
|
20230802,182000,728701700,39800,39800,39800,39800,0
|
|
20230802,181900,728701700,39800,39800,39800,39800,0
|
|
20230802,181800,728701700,39800,39800,39800,39800,0
|
|
20230802,181700,728701700,39800,39800,39800,39800,0
|
|
20230802,181600,728701700,39800,39800,39800,39800,0
|
|
20230802,181500,728701700,39800,39800,39800,39800,0
|
|
20230802,181400,728701700,39800,39800,39800,39800,531
|
|
20230802,181300,728701700,39800,39800,39800,39800,0
|
|
20230802,181200,728701700,39800,39800,39800,39800,0
|
|
20230802,181100,728701700,39800,39800,39800,39800,0
|
|
20230802,181000,728701700,39800,39800,39800,39800,0
|
|
20230802,180900,728701700,39800,39800,39800,39800,0
|
|
20230802,180800,728701700,39800,39800,39800,39800,0
|
|
20230802,180700,728701700,39800,39800,39800,39800,0
|
|
20230802,180600,728701700,39800,39800,39800,39800,0
|
|
20230802,180500,728701700,39800,39800,39800,39800,0
|
|
20230802,180400,728701700,39800,39800,39800,39800,0
|
|
20230802,180300,728701700,39800,39800,39800,39800,0
|
|
20230802,180200,728701700,39800,39800,39800,39800,0
|
|
20230802,180100,728701700,39800,39800,39800,39800,0
|
|
20230802,180000,728701700,39800,39800,39800,39800,0
|
|
20230802,175900,728701700,39800,39800,39800,39800,0
|
|
20230802,175800,728701700,39800,39800,39800,39800,0
|
|
20230802,175700,728701700,39800,39800,39800,39800,0
|
|
20230802,175600,728701700,39800,39800,39800,39800,0
|
|
20230802,175500,728701700,39800,39800,39800,39800,0
|
|
20230802,175400,728701700,39800,39800,39800,39800,0
|
|
20230802,175300,728701700,39800,39800,39800,39800,0
|
|
20230802,175200,728701700,39800,39800,39800,39800,0
|
|
20230802,175100,728701700,39800,39800,39800,39800,0
|
|
20230802,175000,728701700,39800,39800,39800,39800,0
|
|
20230802,174900,728701700,39800,39800,39800,39800,0
|
|
20230802,174800,728701700,39800,39800,39800,39800,0
|
|
20230802,174700,728701700,39800,39800,39800,39800,0
|
|
20230802,174600,728701700,39800,39800,39800,39800,0
|
|
20230802,174500,728701700,39800,39800,39800,39800,0
|
|
20230802,174400,728701700,39800,39800,39800,39800,531
|
|
20230802,174300,728701700,39800,39800,39800,39800,0
|
|
20230802,174200,728701700,39800,39800,39800,39800,0
|
|
20230802,174100,728701700,39800,39800,39800,39800,0
|
|
20230802,174000,728701700,39800,39800,39800,39800,0
|
|
20230802,173900,728701700,39800,39800,39800,39800,0
|
|
20230802,173800,728701700,39800,39800,39800,39800,0
|
|
20230802,173700,728701700,39800,39800,39800,39800,0
|
|
20230802,173600,728701700,39800,39800,39800,39800,0
|
|
20230802,173500,728701700,39800,39800,39800,39800,0
|
|
20230802,173400,728701700,39800,39800,39800,39800,0
|
|
20230802,173300,728701700,39800,39800,39800,39800,0
|
|
20230802,173200,728701700,39800,39800,39800,39800,0
|
|
20230802,173100,728701700,39800,39800,39800,39800,0
|
|
20230802,173000,728701700,39800,39800,39800,39800,0
|
|
20230802,172900,728701700,39800,39800,39800,39800,0
|
|
20230802,172800,728701700,39800,39800,39800,39800,0
|
|
20230802,172700,728701700,39800,39800,39800,39800,0
|
|
20230802,172600,728701700,39800,39800,39800,39800,0
|
|
20230802,172500,728701700,39800,39800,39800,39800,0
|
|
20230802,172400,728701700,39800,39800,39800,39800,0
|
|
20230802,172300,728701700,39800,39800,39800,39800,0
|
|
20230802,172200,728701700,39800,39800,39800,39800,0
|
|
20230802,172100,728701700,39800,39800,39800,39800,0
|
|
20230802,172000,728701700,39800,39800,39800,39800,0
|
|
20230802,171900,728701700,39800,39800,39800,39800,0
|
|
20230802,171800,728701700,39800,39800,39800,39800,0
|
|
20230802,171700,728701700,39800,39800,39800,39800,0
|
|
20230802,171600,728701700,39800,39800,39800,39800,0
|
|
20230802,171500,728701700,39800,39800,39800,39800,0
|
|
20230802,171400,728701700,39800,39800,39800,39800,531
|
|
20230802,171300,728701700,39800,39800,39800,39800,0
|
|
20230802,171200,728701700,39800,39800,39800,39800,0
|
|
20230802,171100,728701700,39800,39800,39800,39800,0
|
|
20230802,171000,728701700,39800,39800,39800,39800,0
|
|
20230802,170900,728701700,39800,39800,39800,39800,0
|
|
20230802,170800,728701700,39800,39800,39800,39800,0
|
|
20230802,170700,728701700,39800,39800,39800,39800,0
|
|
20230802,170600,728701700,39800,39800,39800,39800,0
|
|
20230802,170500,728701700,39800,39800,39800,39800,0
|
|
20230802,170400,728701700,39800,39800,39800,39800,0
|
|
20230802,170300,728701700,39800,39800,39800,39800,0
|
|
20230802,170200,728701700,39800,39800,39800,39800,0
|
|
20230802,170100,728701700,39800,39800,39800,39800,0
|
|
20230802,170000,728701700,39800,39800,39800,39800,0
|
|
20230802,165900,728701700,39800,39800,39800,39800,0
|
|
20230802,165800,728701700,39800,39800,39800,39800,0
|
|
20230802,165700,728701700,39800,39800,39800,39800,0
|
|
20230802,165600,728701700,39800,39800,39800,39800,0
|
|
20230802,165500,728701700,39800,39800,39800,39800,0
|
|
20230802,165400,728701700,39800,39800,39800,39800,0
|
|
20230802,165300,728701700,39800,39800,39800,39800,0
|
|
20230802,165200,728701700,39800,39800,39800,39800,0
|
|
20230802,165100,728701700,39800,39800,39800,39800,0
|
|
20230802,165000,728701700,39800,39800,39800,39800,0
|
|
20230802,164900,728701700,39800,39800,39800,39800,0
|
|
20230802,164800,728701700,39800,39800,39800,39800,0
|
|
20230802,164700,728701700,39800,39800,39800,39800,0
|
|
20230802,164600,728701700,39800,39800,39800,39800,0
|
|
20230802,164500,728701700,39800,39800,39800,39800,0
|
|
20230802,164400,728701700,39800,39800,39800,39800,531
|
|
20230802,164300,728701700,39800,39800,39800,39800,0
|
|
20230802,164200,728701700,39800,39800,39800,39800,0
|
|
20230802,164100,728701700,39800,39800,39800,39800,0
|
|
20230802,164000,728701700,39800,39800,39800,39800,0
|
|
20230802,163900,728701700,39800,39800,39800,39800,0
|
|
20230802,163800,728701700,39800,39800,39800,39800,0
|
|
20230802,163700,728701700,39800,39800,39800,39800,0
|
|
20230802,163600,728701700,39800,39800,39800,39800,0
|
|
20230802,163500,728701700,39800,39800,39800,39800,0
|
|
20230802,163400,728701700,39800,39800,39800,39800,0
|
|
20230802,163300,728701700,39800,39800,39800,39800,0
|
|
20230802,163200,728701700,39800,39800,39800,39800,0
|
|
20230802,163100,728701700,39800,39800,39800,39800,0
|
|
20230802,163000,728701700,39800,39800,39800,39800,0
|
|
20230802,162900,728701700,39800,39800,39800,39800,0
|
|
20230802,162800,728701700,39800,39800,39800,39800,0
|
|
20230802,162700,728701700,39800,39800,39800,39800,0
|
|
20230802,162600,728701700,39800,39800,39800,39800,0
|
|
20230802,162500,728701700,39800,39800,39800,39800,0
|
|
20230802,162400,728701700,39800,39800,39800,39800,0
|
|
20230802,162300,728701700,39800,39800,39800,39800,0
|
|
20230802,162200,728701700,39800,39800,39800,39800,0
|
|
20230802,162100,728701700,39800,39800,39800,39800,0
|
|
20230802,162000,728701700,39800,39800,39800,39800,0
|
|
20230802,161900,728701700,39800,39800,39800,39800,0
|
|
20230802,161800,728701700,39800,39800,39800,39800,0
|
|
20230802,161700,728701700,39800,39800,39800,39800,0
|
|
20230802,161600,728701700,39800,39800,39800,39800,0
|
|
20230802,161500,728701700,39800,39800,39800,39800,0
|
|
20230802,161400,728701700,39800,39800,39800,39800,531
|
|
20230802,161300,728701700,39800,39800,39800,39800,0
|
|
20230802,161200,728701700,39800,39800,39800,39800,0
|
|
20230802,161100,728701700,39800,39800,39800,39800,0
|
|
20230802,161000,728701700,39800,39800,39800,39800,0
|
|
20230802,160900,728701700,39800,39800,39800,39800,0
|
|
20230802,160800,728701700,39800,39800,39800,39800,0
|
|
20230802,160700,728701700,39800,39800,39800,39800,0
|
|
20230802,160600,728701700,39800,39800,39800,39800,0
|
|
20230802,160500,728701700,39800,39800,39800,39800,0
|
|
20230802,160400,728701700,39800,39800,39800,39800,0
|
|
20230802,160300,728701700,39800,39800,39800,39800,0
|
|
20230802,160200,728701700,39800,39800,39800,39800,0
|
|
20230802,160100,728701700,39800,39800,39800,39800,0
|
|
20230802,160000,728701700,39800,39800,39800,39800,0
|
|
20230802,155900,728701700,39800,39800,39800,39800,0
|
|
20230802,155800,728701700,39800,39800,39800,39800,0
|
|
20230802,155700,728701700,39800,39800,39800,39800,0
|
|
20230802,155600,728701700,39800,39800,39800,39800,0
|
|
20230802,155500,728701700,39800,39800,39800,39800,0
|
|
20230802,155400,728701700,39800,39800,39800,39800,0
|
|
20230802,155300,728701700,39800,39800,39800,39800,0
|
|
20230802,155200,728701700,39800,39800,39800,39800,0
|
|
20230802,155100,728701700,39800,39800,39800,39800,0
|
|
20230802,155000,728701700,39800,39800,39800,39800,0
|
|
20230802,154900,728701700,39800,39800,39800,39800,0
|
|
20230802,154800,728701700,39800,39800,39800,39800,0
|
|
20230802,154700,728701700,39800,39800,39800,39800,0
|
|
20230802,154600,728701700,39800,39800,39800,39800,0
|
|
20230802,154500,728701700,39800,39800,39800,39800,0
|
|
20230802,154400,728701700,39800,39800,39800,39800,531
|
|
20230802,154300,728701700,39800,39800,39800,39800,0
|
|
20230802,154200,728701700,39800,39800,39800,39800,0
|
|
20230802,154100,728701700,39800,39800,39800,39800,0
|
|
20230802,154000,728701700,39800,39800,39800,39800,0
|
|
20230802,153900,728701700,39800,39800,39800,39800,0
|
|
20230802,153800,728701700,39800,39800,39800,39800,0
|
|
20230802,153700,728701700,39800,39800,39800,39800,0
|
|
20230802,153600,728701700,39800,39800,39800,39800,0
|
|
20230802,153500,728701700,39800,39800,39800,39800,0
|
|
20230802,153400,728701700,39800,39800,39800,39800,0
|
|
20230802,153300,728701700,39800,39800,39800,39800,0
|
|
20230802,153200,728701700,39800,39800,39800,39800,0
|
|
20230802,153100,728701700,39800,39800,39800,39800,0
|
|
20230802,153000,728701700,39800,39800,39800,39800,531
|
|
20230802,152900,707567900,39700,39700,39700,39700,0
|
|
20230802,152800,707567900,39700,39700,39700,39700,0
|
|
20230802,152700,707567900,39700,39700,39700,39700,0
|
|
20230802,152600,707567900,39700,39700,39700,39700,0
|
|
20230802,152500,707567900,39700,39700,39700,39700,0
|
|
20230802,152400,707567900,39700,39700,39700,39700,0
|
|
20230802,152300,707567900,39700,39700,39700,39700,0
|
|
20230802,152200,707567900,39700,39700,39700,39700,0
|
|
20230802,152100,707567900,39700,39700,39700,39700,0
|
|
20230802,152000,707567900,39700,39700,39700,39700,0
|
|
20230802,151900,707567900,39700,39800,39800,39700,49
|
|
20230802,151800,705621700,39700,39700,39800,39700,19
|
|
20230802,151700,704866300,39700,39750,39800,39700,51
|
|
20230802,151600,702838000,39750,39800,39800,39750,100
|
|
20230802,151500,698859750,39750,39800,39800,39750,97
|
|
20230802,151400,694999250,39800,39800,39800,39800,58
|
|
20230802,151300,692690850,39800,39850,39850,39800,54
|
|
20230802,151200,690539950,39850,39750,39850,39750,17
|
|
20230802,151100,689863250,39750,39750,39750,39750,34
|
|
20230802,151000,688511750,39750,39750,39750,39750,57
|
|
20230802,150900,686246000,39700,39750,39750,39700,46
|
|
20230802,150800,684418050,39750,39750,39750,39750,34
|
|
20230802,150700,683066550,39750,39750,39750,39750,34
|
|
20230802,150600,681715050,39750,39800,39800,39750,119
|
|
20230802,150500,676980100,39750,39800,39800,39750,52
|
|
20230802,150400,674911150,39800,39800,39800,39800,34
|
|
20230802,150300,673557950,39750,39750,39750,39750,2
|
|
20230802,150200,673478450,39750,39850,39850,39750,173
|
|
20230802,150100,666594200,39800,39750,39800,39750,35
|
|
20230802,150000,665201250,39800,39750,39800,39750,47
|
|
20230802,145900,663330700,39800,39800,39800,39800,44
|
|
20230802,145800,661579500,39750,39800,39800,39750,44
|
|
20230802,145700,659828800,39800,39800,39800,39800,34
|
|
20230802,145600,658475600,39800,39850,39850,39750,77
|
|
20230802,145500,655412150,39850,39850,39850,39850,34
|
|
20230802,145400,654057250,39850,39850,39850,39850,34
|
|
20230802,145300,652702350,39850,39850,39850,39850,34
|
|
20230802,145200,651347450,39750,39800,39800,39750,45
|
|
20230802,145100,649557000,39750,39750,39750,39750,57
|
|
20230802,145000,647291250,39750,39750,39750,39750,34
|
|
20230802,144900,645939750,39750,39750,39750,39750,34
|
|
20230802,144800,644588250,39750,39750,39800,39750,105
|
|
20230802,144700,640411850,39750,39800,39800,39750,35
|
|
20230802,144600,639018900,39800,39800,39800,39800,179
|
|
20230802,144500,631894700,39850,39800,39850,39800,59
|
|
20230802,144400,629543600,39850,39850,39850,39850,34
|
|
20230802,144300,628188700,39800,39850,39850,39800,49
|
|
20230802,144200,626236550,39850,39850,39850,39850,34
|
|
20230802,144100,624881650,39850,39850,39850,39850,43
|
|
20230802,144000,623168100,39850,39850,39850,39850,64
|
|
20230802,143900,620617700,39850,39850,39850,39850,34
|
|
20230802,143800,619262800,39850,39850,39850,39850,42
|
|
20230802,143700,617589100,39750,39850,39850,39750,35
|
|
20230802,143600,616194450,39750,39850,39850,39750,46
|
|
20230802,143500,614362550,39850,39850,39850,39850,34
|
|
20230802,143400,613007650,39750,39850,39850,39750,43
|
|
20230802,143300,611295000,39850,39850,39850,39850,34
|
|
20230802,143200,609940100,39800,39800,39800,39800,34
|
|
20230802,143100,608586900,39800,39800,39800,39800,34
|
|
20230802,143000,607233700,39800,39750,39800,39750,153
|
|
20230802,142900,601150250,39800,39750,39800,39750,45
|
|
20230802,142800,599361050,39750,39750,39750,39750,34
|
|
20230802,142700,598009550,39750,39850,39850,39750,129
|
|
20230802,142600,592875500,39850,39850,39850,39850,42
|
|
20230802,142500,591201800,39850,39850,39850,39850,62
|
|
20230802,142400,588731100,39850,39850,39850,39850,56
|
|
20230802,142300,586499500,39850,39800,39850,39800,66
|
|
20230802,142200,583871200,39800,39800,39800,39800,84
|
|
20230802,142100,580528000,39800,39750,39800,39750,27
|
|
20230802,142000,579454700,39700,39700,39700,39700,34
|
|
20230802,141900,578104900,39700,39700,39750,39700,48
|
|
20230802,141800,576197600,39750,39700,39800,39700,99
|
|
20230802,141700,572260600,39800,39800,39800,39750,59
|
|
20230802,141600,569913100,39800,39750,39800,39750,153
|
|
20230802,141500,563829650,39800,39750,39800,39750,58
|
|
20230802,141400,561521300,39800,39800,39800,39800,34
|
|
20230802,141300,560168100,39800,39750,39800,39750,40
|
|
20230802,141200,558577350,39750,39750,39750,39750,62
|
|
20230802,141100,556112850,39750,39700,39750,39700,116
|
|
20230802,141000,551505950,39700,39700,39700,39700,47
|
|
20230802,140900,549640050,39700,39650,39700,39650,224
|
|
20230802,140800,540756300,39650,39650,39650,39650,194
|
|
20230802,140700,533064200,39650,39650,39650,39650,34
|
|
20230802,140600,531716100,39650,39650,39650,39650,34
|
|
20230802,140500,530368000,39600,39600,39600,39550,128
|
|
20230802,140400,525299450,39650,39600,39650,39450,299
|
|
20230802,140300,513472950,39650,39600,39650,39600,48
|
|
20230802,140200,511570450,39600,39600,39600,39600,16
|
|
20230802,140100,510936850,39600,39600,39600,39600,62
|
|
20230802,140000,508481650,39600,39550,39600,39550,36
|
|
20230802,135900,507056100,39650,39650,39650,39650,35
|
|
20230802,135800,505668350,39650,39650,39650,39650,35
|
|
20230802,135700,504280600,39650,39650,39650,39650,35
|
|
20230802,135600,502892850,39650,39650,39650,39650,35
|
|
20230802,135500,501505100,39650,39650,39650,39650,35
|
|
20230802,135400,500117350,39650,39600,39650,39600,80
|
|
20230802,135300,496947600,39600,39600,39600,39600,32
|
|
20230802,135200,495680400,39600,39600,39600,39600,34
|
|
20230802,135100,494334000,39600,39600,39600,39600,35
|
|
20230802,135000,492948000,39550,39500,39550,39450,474
|
|
20230802,134900,474240500,39500,39500,39500,39500,209
|
|
20230802,134800,465985000,39550,39500,39650,39500,416
|
|
20230802,134700,449551100,39650,39650,39650,39650,36
|
|
20230802,134600,448123700,39450,39650,39650,39450,261
|
|
20230802,134500,437812950,39650,39500,39650,39500,36
|
|
20230802,134400,436385700,39600,39650,39650,39500,65
|
|
20230802,134300,433814550,39600,39550,39600,39500,899
|
|
20230802,134200,398274450,39600,39600,39650,39550,454
|
|
20230802,134100,380310050,39600,39600,39600,39600,37
|
|
20230802,134000,378844850,39600,39600,39600,39600,37
|
|
20230802,133900,377379650,39600,39600,39600,39600,36
|
|
20230802,133800,375954050,39600,39600,39600,39600,35
|
|
20230802,133700,374568050,39600,39550,39600,39550,2
|
|
20230802,133600,374488900,39550,39550,39550,39550,236
|
|
20230802,133500,365155100,39550,39550,39550,39550,5
|
|
20230802,133400,364957350,39550,39550,39550,39550,174
|
|
20230802,133300,358075650,39550,39550,39550,39550,0
|
|
20230802,133200,358075650,39550,39600,39600,39550,96
|
|
20230802,133100,354278800,39600,39600,39600,39600,271
|
|
20230802,133000,343547200,39600,39600,39600,39600,1
|
|
20230802,132900,343507600,39650,39650,39650,39650,0
|
|
20230802,132800,343507600,39650,39600,39650,39600,2
|
|
20230802,132700,343428350,39650,39650,39650,39650,0
|
|
20230802,132600,343428350,39650,39650,39650,39650,0
|
|
20230802,132500,343428350,39650,39650,39650,39650,10
|
|
20230802,132400,343031850,39650,39650,39650,39650,9
|
|
20230802,132300,342675000,39600,39600,39600,39600,0
|
|
20230802,132200,342675000,39600,39600,39600,39600,0
|
|
20230802,132100,342675000,39600,39600,39600,39600,17
|
|
20230802,132000,342001800,39600,39600,39600,39600,1
|
|
20230802,131900,341962200,39600,39600,39600,39600,0
|
|
20230802,131800,341962200,39600,39600,39600,39600,1
|
|
20230802,131700,341922600,39600,39600,39600,39600,0
|
|
20230802,131600,341922600,39600,39600,39600,39600,2
|
|
20230802,131500,341843400,39600,39600,39600,39600,1
|
|
20230802,131400,341803800,39600,39600,39600,39600,280
|
|
20230802,131300,330715800,39600,39600,39600,39600,11
|
|
20230802,131200,330280200,39600,39600,39600,39600,1
|
|
20230802,131100,330240600,39600,39650,39650,39600,82
|
|
20230802,131000,326989450,39700,39700,39700,39700,57
|
|
20230802,130900,324726550,39750,39700,39750,39700,9
|
|
20230802,130800,324369150,39750,39750,39750,39750,0
|
|
20230802,130700,324369150,39750,39750,39750,39750,3
|
|
20230802,130600,324249900,39750,39750,39750,39750,0
|
|
20230802,130500,324249900,39750,39750,39750,39750,0
|
|
20230802,130400,324249900,39750,39750,39750,39750,0
|
|
20230802,130300,324249900,39750,39750,39750,39750,0
|
|
20230802,130200,324249900,39750,39750,39750,39750,0
|
|
20230802,130100,324249900,39750,39750,39750,39750,1
|
|
20230802,130000,324210150,39750,39700,39750,39700,8
|
|
20230802,125900,323892200,39700,39700,39700,39700,0
|
|
20230802,125800,323892200,39700,39700,39700,39700,0
|
|
20230802,125700,323892200,39700,39700,39700,39700,0
|
|
20230802,125600,323892200,39700,39700,39700,39700,0
|
|
20230802,125500,323892200,39700,39700,39700,39700,0
|
|
20230802,125400,323892200,39700,39700,39700,39700,0
|
|
20230802,125300,323892200,39700,39700,39700,39700,0
|
|
20230802,125200,323892200,39700,39700,39700,39700,0
|
|
20230802,125100,323892200,39700,39700,39700,39700,6
|
|
20230802,125000,323654000,39700,39700,39700,39700,1
|
|
20230802,124900,323614300,39750,39700,39750,39700,136
|
|
20230802,124800,318215050,39650,39650,39650,39650,0
|
|
20230802,124700,318215050,39650,39650,39650,39650,50
|
|
20230802,124600,316232550,39700,39700,39700,39700,116
|
|
20230802,124500,311627350,39700,39600,39700,39600,2
|
|
20230802,124400,311548050,39700,39700,39700,39700,100
|
|
20230802,124300,307578050,39700,39700,39700,39700,0
|
|
20230802,124200,307578050,39700,39700,39700,39700,0
|
|
20230802,124100,307578050,39700,39700,39700,39700,0
|
|
20230802,124000,307578050,39700,39700,39700,39700,1
|
|
20230802,123900,307538350,39650,39650,39650,39650,165
|
|
20230802,123800,300996100,39700,39700,39700,39700,0
|
|
20230802,123700,300996100,39700,39700,39700,39700,0
|
|
20230802,123600,300996100,39700,39700,39700,39700,11
|
|
20230802,123500,300559400,39750,39750,39750,39750,0
|
|
20230802,123400,300559400,39750,39750,39750,39750,0
|
|
20230802,123300,300559400,39750,39750,39750,39750,29
|
|
20230802,123200,299406650,39650,39650,39650,39650,0
|
|
20230802,123100,299406650,39650,39650,39650,39650,1
|
|
20230802,123000,299367000,39650,39650,39650,39650,1
|
|
20230802,122900,299327350,39650,39650,39650,39650,0
|
|
20230802,122800,299327350,39650,39650,39650,39650,21
|
|
20230802,122700,298494700,39750,39750,39750,39750,0
|
|
20230802,122600,298494700,39750,39750,39750,39750,0
|
|
20230802,122500,298494700,39750,39750,39750,39750,1
|
|
20230802,122400,298454950,39750,39750,39750,39750,0
|
|
20230802,122300,298454950,39750,39750,39750,39750,1
|
|
20230802,122200,298415200,39650,39650,39650,39650,250
|
|
20230802,122100,288502700,39650,39650,39650,39650,1
|
|
20230802,122000,288463050,39750,39750,39750,39750,1
|
|
20230802,121900,288423300,39650,39650,39650,39650,0
|
|
20230802,121800,288423300,39650,39650,39650,39650,0
|
|
20230802,121700,288423300,39650,39700,39700,39650,46
|
|
20230802,121600,286597850,39700,39700,39700,39700,115
|
|
20230802,121500,282032350,39700,39650,39700,39650,5
|
|
20230802,121400,281834000,39750,39750,39750,39750,0
|
|
20230802,121300,281834000,39750,39700,39750,39700,6
|
|
20230802,121200,281595750,39700,39700,39700,39700,0
|
|
20230802,121100,281595750,39700,39700,39700,39700,0
|
|
20230802,121000,281595750,39700,39700,39700,39700,2
|
|
20230802,120900,281516350,39700,39700,39700,39700,16
|
|
20230802,120800,280881150,39700,39700,39700,39700,9
|
|
20230802,120700,280523850,39700,39700,39700,39700,0
|
|
20230802,120600,280523850,39700,39700,39700,39700,0
|
|
20230802,120500,280523850,39700,39700,39700,39700,1
|
|
20230802,120400,280484150,39700,39700,39700,39700,1
|
|
20230802,120300,280444450,39700,39700,39700,39700,1
|
|
20230802,120200,280404750,39650,39650,39650,39650,20
|
|
20230802,120100,279611750,39650,39650,39650,39650,0
|
|
20230802,120000,279611750,39650,39650,39650,39650,9
|
|
20230802,115900,279254900,39650,39650,39650,39650,1
|
|
20230802,115800,279215250,39650,39650,39650,39650,0
|
|
20230802,115700,279215250,39650,39650,39650,39650,0
|
|
20230802,115600,279215250,39650,39650,39650,39650,0
|
|
20230802,115500,279215250,39650,39650,39650,39650,1
|
|
20230802,115400,279175600,39700,39700,39700,39700,9
|
|
20230802,115300,278818300,39650,39650,39650,39650,0
|
|
20230802,115200,278818300,39650,39650,39650,39650,1
|
|
20230802,115100,278778650,39650,39650,39650,39650,0
|
|
20230802,115000,278778650,39650,39650,39650,39650,0
|
|
20230802,114900,278778650,39650,39650,39650,39650,17
|
|
20230802,114800,278104600,39650,39650,39650,39650,0
|
|
20230802,114700,278104600,39650,39650,39650,39650,0
|
|
20230802,114600,278104600,39650,39650,39650,39650,0
|
|
20230802,114500,278104600,39650,39650,39650,39650,0
|
|
20230802,114400,278104600,39650,39650,39650,39650,0
|
|
20230802,114300,278104600,39650,39650,39650,39650,1
|
|
20230802,114200,278064950,39650,39650,39650,39650,5
|
|
20230802,114100,277866700,39650,39650,39650,39650,18
|
|
20230802,114000,277153000,39750,39750,39750,39750,10
|
|
20230802,113900,276755500,39650,39650,39650,39650,0
|
|
20230802,113800,276755500,39650,39650,39650,39650,110
|
|
20230802,113700,272394000,39650,39750,39750,39650,18
|
|
20230802,113600,271680200,39750,39750,39750,39750,0
|
|
20230802,113500,271680200,39750,39750,39750,39750,0
|
|
20230802,113400,271680200,39750,39750,39750,39750,1
|
|
20230802,113300,271640450,39650,39700,39700,39650,321
|
|
20230802,113200,258911600,39700,39700,39700,39700,5
|
|
20230802,113100,258713100,39700,39700,39700,39700,0
|
|
20230802,113000,258713100,39700,39700,39700,39700,0
|
|
20230802,112900,258713100,39700,39700,39700,39700,0
|
|
20230802,112800,258713100,39700,39700,39700,39700,75
|
|
20230802,112700,255735600,39700,39700,39700,39700,194
|
|
20230802,112600,248033800,39700,39700,39700,39700,83
|
|
20230802,112500,244738700,39700,39750,39750,39700,19
|
|
20230802,112400,243984350,39700,39700,39700,39700,422
|
|
20230802,112300,227230950,39700,39700,39700,39700,1
|
|
20230802,112200,227191250,39750,39750,39750,39750,0
|
|
20230802,112100,227191250,39750,39750,39750,39750,0
|
|
20230802,112000,227191250,39750,39750,39750,39750,0
|
|
20230802,111900,227191250,39750,39750,39750,39750,0
|
|
20230802,111800,227191250,39750,39750,39750,39750,0
|
|
20230802,111700,227191250,39750,39750,39750,39750,1
|
|
20230802,111600,227151500,39700,39700,39700,39700,300
|
|
20230802,111500,215241500,39700,39700,39700,39700,86
|
|
20230802,111400,211827300,39750,39700,39750,39700,9
|
|
20230802,111300,211469600,39750,39750,39750,39750,1
|
|
20230802,111200,211429850,39700,39700,39700,39700,1
|
|
20230802,111100,211390150,39750,39750,39750,39750,0
|
|
20230802,111000,211390150,39750,39750,39750,39750,96
|
|
20230802,110900,207574150,39750,39750,39750,39750,1
|
|
20230802,110800,207534400,39800,39800,39800,39800,0
|
|
20230802,110700,207534400,39800,39800,39800,39750,3
|
|
20230802,110600,207415050,39750,39750,39750,39750,50
|
|
20230802,110500,205427550,39800,39750,39800,39750,2
|
|
20230802,110400,205348000,39800,39800,39800,39800,0
|
|
20230802,110300,205348000,39800,39800,39800,39800,5
|
|
20230802,110200,205149000,39800,39800,39800,39750,3
|
|
20230802,110100,205029650,39800,39800,39800,39800,2
|
|
20230802,110000,204950050,39800,39750,39800,39750,2
|
|
20230802,105900,204870500,39800,39800,39800,39800,0
|
|
20230802,105800,204870500,39800,39750,39800,39750,125
|
|
20230802,105700,199901700,39750,39750,39750,39700,1461
|
|
20230802,105600,141883350,39700,39700,39700,39700,200
|
|
20230802,105500,133943350,39750,39750,39750,39750,43
|
|
20230802,105400,132234100,39750,39700,39750,39700,108
|
|
20230802,105300,127941150,39700,39700,39700,39700,1
|
|
20230802,105200,127901450,39700,39700,39700,39700,0
|
|
20230802,105100,127901450,39700,39700,39700,39700,1
|
|
20230802,105000,127861750,39750,39800,39800,39750,236
|
|
20230802,104900,118480350,39750,39750,39750,39750,10
|
|
20230802,104800,118082850,39750,39750,39750,39750,51
|
|
20230802,104700,116055600,39750,39750,39750,39750,0
|
|
20230802,104600,116055600,39750,39750,39750,39750,17
|
|
20230802,104500,115379850,39750,39800,39800,39750,22
|
|
20230802,104400,114505200,39850,39850,39850,39850,0
|
|
20230802,104300,114505200,39850,39850,39850,39850,0
|
|
20230802,104200,114505200,39850,39850,39850,39850,0
|
|
20230802,104100,114505200,39850,39850,39850,39850,0
|
|
20230802,104000,114505200,39850,39850,39850,39850,22
|
|
20230802,103900,113628500,39900,39900,39900,39900,0
|
|
20230802,103800,113628500,39900,39900,39900,39900,13
|
|
20230802,103700,113109800,39900,39900,39900,39900,10
|
|
20230802,103600,112710800,39950,39950,39950,39950,0
|
|
20230802,103500,112710800,39950,39950,39950,39950,0
|
|
20230802,103400,112710800,39950,40000,40000,39950,3
|
|
20230802,103300,112590900,39950,39950,39950,39950,12
|
|
20230802,103200,112111500,40000,40000,40000,40000,1
|
|
20230802,103100,112071500,39950,40000,40000,39950,2
|
|
20230802,103000,111991550,39900,39900,39900,39900,17
|
|
20230802,102900,111313250,40000,39950,40000,39950,9
|
|
20230802,102800,110953650,40000,40000,40000,40000,2
|
|
20230802,102700,110873650,40000,40000,40000,40000,0
|
|
20230802,102600,110873650,40000,39900,40000,39900,22
|
|
20230802,102500,109995050,40000,39900,40000,39900,16
|
|
20230802,102400,109356550,39900,40000,40000,39900,10
|
|
20230802,102300,108956650,40000,40000,40000,40000,3
|
|
20230802,102200,108836650,40000,40000,40000,40000,2
|
|
20230802,102100,108756650,40000,39950,40000,39900,33
|
|
20230802,102000,107439250,40000,40000,40000,40000,0
|
|
20230802,101900,107439250,40000,40000,40000,40000,1
|
|
20230802,101800,107399250,39950,39950,39950,39950,0
|
|
20230802,101700,107399250,39950,39950,39950,39950,0
|
|
20230802,101600,107399250,39950,39950,39950,39950,18
|
|
20230802,101500,106680150,39950,40000,40000,39950,100
|
|
20230802,101400,102685100,39900,39950,40000,39900,260
|
|
20230802,101300,92298350,39950,39900,39950,39900,19
|
|
20230802,101200,91540200,39950,39900,39950,39900,113
|
|
20230802,101100,87026650,39900,39900,39900,39900,2
|
|
20230802,101000,86946850,39950,39950,39950,39950,2
|
|
20230802,100900,86866950,39950,39950,39950,39950,0
|
|
20230802,100800,86866950,39950,39950,39950,39950,1
|
|
20230802,100700,86827000,39900,39850,39900,39850,89
|
|
20230802,100600,83276250,39850,39800,39850,39800,6
|
|
20230802,100500,83037400,39900,39900,39900,39900,0
|
|
20230802,100400,83037400,39900,39900,39900,39900,0
|
|
20230802,100300,83037400,39900,39900,39900,39900,0
|
|
20230802,100200,83037400,39900,39900,39900,39900,0
|
|
20230802,100100,83037400,39900,39800,39900,39800,25
|
|
20230802,100000,82041750,39800,39800,39800,39800,1
|
|
20230802,095900,82001950,39800,39800,39800,39800,0
|
|
20230802,095800,82001950,39800,39800,39800,39750,20
|
|
20230802,095700,81206550,39750,39850,39850,39750,2
|
|
20230802,095600,81126950,39900,39900,39900,39900,0
|
|
20230802,095500,81126950,39900,39750,39900,39750,13
|
|
20230802,095400,80609900,39900,39900,39900,39900,1
|
|
20230802,095300,80570000,39750,39750,39750,39750,0
|
|
20230802,095200,80570000,39750,39750,39750,39750,2
|
|
20230802,095100,80490500,39900,39900,39900,39900,1
|
|
20230802,095000,80450600,39900,39900,39900,39900,2
|
|
20230802,094900,80370800,39900,39750,39900,39750,79
|
|
20230802,094800,77230100,39900,39750,39900,39750,7
|
|
20230802,094700,76951700,39900,39900,39900,39750,14
|
|
20230802,094600,76394900,39900,39900,39900,39900,2
|
|
20230802,094500,76315100,39900,39900,39900,39900,2
|
|
20230802,094400,76235300,39900,39900,39900,39800,9
|
|
20230802,094300,75876900,39800,39900,39900,39800,25
|
|
20230802,094200,74881100,39900,39900,39900,39900,0
|
|
20230802,094100,74881100,39900,39900,39900,39900,0
|
|
20230802,094000,74881100,39900,39900,39900,39900,0
|
|
20230802,093900,74881100,39900,39900,39900,39850,7
|
|
20230802,093800,74601950,39900,39900,39900,39900,1
|
|
20230802,093700,74562050,39900,39900,39900,39900,2
|
|
20230802,093600,74482250,39900,39900,39900,39900,1
|
|
20230802,093500,74442350,39900,39900,39900,39900,2
|
|
20230802,093400,74362550,39900,39900,39900,39900,3
|
|
20230802,093300,74242850,39900,39900,39900,39900,2
|
|
20230802,093200,74163050,39900,39950,39950,39900,53
|
|
20230802,093100,72047850,39950,39950,39950,39950,4
|
|
20230802,093000,71888050,39950,39900,39950,39900,31
|
|
20230802,092900,70651100,39950,39900,39950,39900,6
|
|
20230802,092800,70411450,39900,39900,39900,39900,0
|
|
20230802,092700,70411450,39900,39900,39900,39900,0
|
|
20230802,092600,70411450,39900,39900,39900,39900,0
|
|
20230802,092500,70411450,39900,39800,39900,39800,20
|
|
20230802,092400,69615350,39950,39900,39950,39750,211
|
|
20230802,092300,61209300,39850,39850,39850,39850,36
|
|
20230802,092200,59774700,39800,39850,39850,39800,11
|
|
20230802,092100,59336550,39850,39750,39850,39750,34
|
|
20230802,092000,57984950,39700,39700,39700,39700,55
|
|
20230802,091900,55801450,39700,39750,39750,39700,194
|
|
20230802,091800,48091100,39750,39800,39800,39750,179
|
|
20230802,091700,40967950,39800,39800,39800,39800,0
|
|
20230802,091600,40967950,39800,39800,39800,39800,9
|
|
20230802,091500,40609750,39750,39750,39750,39750,215
|
|
20230802,091400,32063500,39750,39750,39750,39750,0
|
|
20230802,091300,32063500,39750,39750,39750,39750,5
|
|
20230802,091200,31864750,39750,39750,39750,39750,5
|
|
20230802,091100,31666000,39700,39800,39800,39700,136
|
|
20230802,091000,26257900,39800,39800,39850,39800,18
|
|
20230802,090900,25541450,39650,40000,40000,39650,173
|
|
20230802,090800,18625950,40200,40050,40200,40000,172
|
|
20230802,090700,11735750,40050,40200,40200,40050,2
|
|
20230802,090600,11655500,40200,40200,40200,40200,2
|
|
20230802,090500,11575100,40200,40200,40200,40200,1
|
|
20230802,090400,11534900,40150,40300,40350,40000,224
|
|
20230802,090300,2524900,39850,39850,39850,39850,4
|
|
20230802,090200,2365500,40400,40400,40400,40400,0
|
|
20230802,090100,2365500,40400,40100,40400,39900,41
|
|
20230802,090000,720200,40100,40000,40100,40000,18
|