656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195300,286138450,27650,27650,27650,27650,19
|
|
20230801,195200,286138450,27650,27650,27650,27650,0
|
|
20230801,195100,286138450,27650,27650,27650,27650,0
|
|
20230801,195000,286138450,27650,27650,27650,27650,0
|
|
20230801,194900,286138450,27650,27650,27650,27650,0
|
|
20230801,194800,286138450,27650,27650,27650,27650,0
|
|
20230801,194700,286138450,27650,27650,27650,27650,0
|
|
20230801,194600,286138450,27650,27650,27650,27650,0
|
|
20230801,194500,286138450,27650,27650,27650,27650,0
|
|
20230801,194400,286138450,27650,27650,27650,27650,0
|
|
20230801,194300,286138450,27650,27650,27650,27650,0
|
|
20230801,194200,286138450,27650,27650,27650,27650,0
|
|
20230801,194100,286138450,27650,27650,27650,27650,0
|
|
20230801,194000,286138450,27650,27650,27650,27650,0
|
|
20230801,193900,286138450,27650,27650,27650,27650,0
|
|
20230801,193800,286138450,27650,27650,27650,27650,0
|
|
20230801,193700,286138450,27650,27650,27650,27650,0
|
|
20230801,193600,286138450,27650,27650,27650,27650,0
|
|
20230801,193500,286138450,27650,27650,27650,27650,0
|
|
20230801,193400,286138450,27650,27650,27650,27650,0
|
|
20230801,193300,286138450,27650,27650,27650,27650,0
|
|
20230801,193200,286138450,27650,27650,27650,27650,0
|
|
20230801,193100,286138450,27650,27650,27650,27650,0
|
|
20230801,193000,286138450,27650,27650,27650,27650,0
|
|
20230801,192900,286138450,27650,27650,27650,27650,0
|
|
20230801,192800,286138450,27650,27650,27650,27650,0
|
|
20230801,192700,286138450,27650,27650,27650,27650,0
|
|
20230801,192600,286138450,27650,27650,27650,27650,0
|
|
20230801,192500,286138450,27650,27650,27650,27650,0
|
|
20230801,192400,286138450,27650,27650,27650,27650,0
|
|
20230801,192300,286138450,27650,27650,27650,27650,19
|
|
20230801,192200,286138450,27650,27650,27650,27650,0
|
|
20230801,192100,286138450,27650,27650,27650,27650,0
|
|
20230801,192000,286138450,27650,27650,27650,27650,0
|
|
20230801,191900,286138450,27650,27650,27650,27650,0
|
|
20230801,191800,286138450,27650,27650,27650,27650,0
|
|
20230801,191700,286138450,27650,27650,27650,27650,0
|
|
20230801,191600,286138450,27650,27650,27650,27650,0
|
|
20230801,191500,286138450,27650,27650,27650,27650,0
|
|
20230801,191400,286138450,27650,27650,27650,27650,0
|
|
20230801,191300,286138450,27650,27650,27650,27650,0
|
|
20230801,191200,286138450,27650,27650,27650,27650,0
|
|
20230801,191100,286138450,27650,27650,27650,27650,0
|
|
20230801,191000,286138450,27650,27650,27650,27650,0
|
|
20230801,190900,286138450,27650,27650,27650,27650,0
|
|
20230801,190800,286138450,27650,27650,27650,27650,0
|
|
20230801,190700,286138450,27650,27650,27650,27650,0
|
|
20230801,190600,286138450,27650,27650,27650,27650,0
|
|
20230801,190500,286138450,27650,27650,27650,27650,0
|
|
20230801,190400,286138450,27650,27650,27650,27650,0
|
|
20230801,190300,286138450,27650,27650,27650,27650,0
|
|
20230801,190200,286138450,27650,27650,27650,27650,0
|
|
20230801,190100,286138450,27650,27650,27650,27650,0
|
|
20230801,190000,286138450,27650,27650,27650,27650,0
|
|
20230801,185900,286138450,27650,27650,27650,27650,0
|
|
20230801,185800,286138450,27650,27650,27650,27650,0
|
|
20230801,185700,286138450,27650,27650,27650,27650,0
|
|
20230801,185600,286138450,27650,27650,27650,27650,0
|
|
20230801,185500,286138450,27650,27650,27650,27650,0
|
|
20230801,185400,286138450,27650,27650,27650,27650,0
|
|
20230801,185300,286138450,27650,27650,27650,27650,19
|
|
20230801,185200,286138450,27650,27650,27650,27650,0
|
|
20230801,185100,286138450,27650,27650,27650,27650,0
|
|
20230801,185000,286138450,27650,27650,27650,27650,0
|
|
20230801,184900,286138450,27650,27650,27650,27650,0
|
|
20230801,184800,286138450,27650,27650,27650,27650,0
|
|
20230801,184700,286138450,27650,27650,27650,27650,0
|
|
20230801,184600,286138450,27650,27650,27650,27650,0
|
|
20230801,184500,286138450,27650,27650,27650,27650,0
|
|
20230801,184400,286138450,27650,27650,27650,27650,0
|
|
20230801,184300,286138450,27650,27650,27650,27650,0
|
|
20230801,184200,286138450,27650,27650,27650,27650,0
|
|
20230801,184100,286138450,27650,27650,27650,27650,0
|
|
20230801,184000,286138450,27650,27650,27650,27650,0
|
|
20230801,183900,286138450,27650,27650,27650,27650,0
|
|
20230801,183800,286138450,27650,27650,27650,27650,0
|
|
20230801,183700,286138450,27650,27650,27650,27650,0
|
|
20230801,183600,286138450,27650,27650,27650,27650,0
|
|
20230801,183500,286138450,27650,27650,27650,27650,0
|
|
20230801,183400,286138450,27650,27650,27650,27650,0
|
|
20230801,183300,286138450,27650,27650,27650,27650,0
|
|
20230801,183200,286138450,27650,27650,27650,27650,0
|
|
20230801,183100,286138450,27650,27650,27650,27650,0
|
|
20230801,183000,286138450,27650,27650,27650,27650,0
|
|
20230801,182900,286138450,27650,27650,27650,27650,0
|
|
20230801,182800,286138450,27650,27650,27650,27650,0
|
|
20230801,182700,286138450,27650,27650,27650,27650,0
|
|
20230801,182600,286138450,27650,27650,27650,27650,0
|
|
20230801,182500,286138450,27650,27650,27650,27650,0
|
|
20230801,182400,286138450,27650,27650,27650,27650,0
|
|
20230801,182300,286138450,27650,27650,27650,27650,19
|
|
20230801,182200,286138450,27650,27650,27650,27650,0
|
|
20230801,182100,286138450,27650,27650,27650,27650,0
|
|
20230801,182000,286138450,27650,27650,27650,27650,0
|
|
20230801,181900,286138450,27650,27650,27650,27650,0
|
|
20230801,181800,286138450,27650,27650,27650,27650,0
|
|
20230801,181700,286138450,27650,27650,27650,27650,0
|
|
20230801,181600,286138450,27650,27650,27650,27650,0
|
|
20230801,181500,286138450,27650,27650,27650,27650,0
|
|
20230801,181400,286138450,27650,27650,27650,27650,0
|
|
20230801,181300,286138450,27650,27650,27650,27650,0
|
|
20230801,181200,286138450,27650,27650,27650,27650,0
|
|
20230801,181100,286138450,27650,27650,27650,27650,0
|
|
20230801,181000,286138450,27650,27650,27650,27650,0
|
|
20230801,180900,286138450,27650,27650,27650,27650,0
|
|
20230801,180800,286138450,27650,27650,27650,27650,0
|
|
20230801,180700,286138450,27650,27650,27650,27650,0
|
|
20230801,180600,286138450,27650,27650,27650,27650,0
|
|
20230801,180500,286138450,27650,27650,27650,27650,0
|
|
20230801,180400,286138450,27650,27650,27650,27650,0
|
|
20230801,180300,286138450,27650,27650,27650,27650,0
|
|
20230801,180200,286138450,27650,27650,27650,27650,0
|
|
20230801,180100,286138450,27650,27650,27650,27650,0
|
|
20230801,180000,286138450,27650,27650,27650,27650,0
|
|
20230801,175900,286138450,27650,27650,27650,27650,0
|
|
20230801,175800,286138450,27650,27650,27650,27650,0
|
|
20230801,175700,286138450,27650,27650,27650,27650,0
|
|
20230801,175600,286138450,27650,27650,27650,27650,0
|
|
20230801,175500,286138450,27650,27650,27650,27650,0
|
|
20230801,175400,286138450,27650,27650,27650,27650,0
|
|
20230801,175300,286138450,27650,27650,27650,27650,19
|
|
20230801,175200,286138450,27650,27650,27650,27650,0
|
|
20230801,175100,286138450,27650,27650,27650,27650,0
|
|
20230801,175000,286138450,27650,27650,27650,27650,0
|
|
20230801,174900,286138450,27650,27650,27650,27650,0
|
|
20230801,174800,286138450,27650,27650,27650,27650,0
|
|
20230801,174700,286138450,27650,27650,27650,27650,0
|
|
20230801,174600,286138450,27650,27650,27650,27650,0
|
|
20230801,174500,286138450,27650,27650,27650,27650,0
|
|
20230801,174400,286138450,27650,27650,27650,27650,0
|
|
20230801,174300,286138450,27650,27650,27650,27650,0
|
|
20230801,174200,286138450,27650,27650,27650,27650,0
|
|
20230801,174100,286138450,27650,27650,27650,27650,0
|
|
20230801,174000,286138450,27650,27650,27650,27650,0
|
|
20230801,173900,286138450,27650,27650,27650,27650,0
|
|
20230801,173800,286138450,27650,27650,27650,27650,0
|
|
20230801,173700,286138450,27650,27650,27650,27650,0
|
|
20230801,173600,286138450,27650,27650,27650,27650,0
|
|
20230801,173500,286138450,27650,27650,27650,27650,0
|
|
20230801,173400,286138450,27650,27650,27650,27650,0
|
|
20230801,173300,286138450,27650,27650,27650,27650,0
|
|
20230801,173200,286138450,27650,27650,27650,27650,0
|
|
20230801,173100,286138450,27650,27650,27650,27650,0
|
|
20230801,173000,286138450,27650,27650,27650,27650,0
|
|
20230801,172900,286138450,27650,27650,27650,27650,0
|
|
20230801,172800,286138450,27650,27650,27650,27650,0
|
|
20230801,172700,286138450,27650,27650,27650,27650,0
|
|
20230801,172600,286138450,27650,27650,27650,27650,0
|
|
20230801,172500,286138450,27650,27650,27650,27650,0
|
|
20230801,172400,286138450,27650,27650,27650,27650,0
|
|
20230801,172300,286138450,27650,27650,27650,27650,19
|
|
20230801,172200,286138450,27650,27650,27650,27650,0
|
|
20230801,172100,286138450,27650,27650,27650,27650,0
|
|
20230801,172000,286138450,27650,27650,27650,27650,0
|
|
20230801,171900,286138450,27650,27650,27650,27650,0
|
|
20230801,171800,286138450,27650,27650,27650,27650,0
|
|
20230801,171700,286138450,27650,27650,27650,27650,0
|
|
20230801,171600,286138450,27650,27650,27650,27650,0
|
|
20230801,171500,286138450,27650,27650,27650,27650,0
|
|
20230801,171400,286138450,27650,27650,27650,27650,0
|
|
20230801,171300,286138450,27650,27650,27650,27650,0
|
|
20230801,171200,286138450,27650,27650,27650,27650,0
|
|
20230801,171100,286138450,27650,27650,27650,27650,0
|
|
20230801,171000,286138450,27650,27650,27650,27650,0
|
|
20230801,170900,286138450,27650,27650,27650,27650,0
|
|
20230801,170800,286138450,27650,27650,27650,27650,0
|
|
20230801,170700,286138450,27650,27650,27650,27650,0
|
|
20230801,170600,286138450,27650,27650,27650,27650,0
|
|
20230801,170500,286138450,27650,27650,27650,27650,0
|
|
20230801,170400,286138450,27650,27650,27650,27650,0
|
|
20230801,170300,286138450,27650,27650,27650,27650,0
|
|
20230801,170200,286138450,27650,27650,27650,27650,0
|
|
20230801,170100,286138450,27650,27650,27650,27650,0
|
|
20230801,170000,286138450,27650,27650,27650,27650,0
|
|
20230801,165900,286138450,27650,27650,27650,27650,0
|
|
20230801,165800,286138450,27650,27650,27650,27650,0
|
|
20230801,165700,286138450,27650,27650,27650,27650,0
|
|
20230801,165600,286138450,27650,27650,27650,27650,0
|
|
20230801,165500,286138450,27650,27650,27650,27650,0
|
|
20230801,165400,286138450,27650,27650,27650,27650,0
|
|
20230801,165300,286138450,27650,27650,27650,27650,19
|
|
20230801,165200,286138450,27650,27650,27650,27650,0
|
|
20230801,165100,286138450,27650,27650,27650,27650,0
|
|
20230801,165000,286138450,27650,27650,27650,27650,0
|
|
20230801,164900,286138450,27650,27650,27650,27650,0
|
|
20230801,164800,286138450,27650,27650,27650,27650,0
|
|
20230801,164700,286138450,27650,27650,27650,27650,0
|
|
20230801,164600,286138450,27650,27650,27650,27650,0
|
|
20230801,164500,286138450,27650,27650,27650,27650,0
|
|
20230801,164400,286138450,27650,27650,27650,27650,0
|
|
20230801,164300,286138450,27650,27650,27650,27650,0
|
|
20230801,164200,286138450,27650,27650,27650,27650,0
|
|
20230801,164100,286138450,27650,27650,27650,27650,0
|
|
20230801,164000,286138450,27650,27650,27650,27650,0
|
|
20230801,163900,286138450,27650,27650,27650,27650,0
|
|
20230801,163800,286138450,27650,27650,27650,27650,0
|
|
20230801,163700,286138450,27650,27650,27650,27650,0
|
|
20230801,163600,286138450,27650,27650,27650,27650,0
|
|
20230801,163500,286138450,27650,27650,27650,27650,0
|
|
20230801,163400,286138450,27650,27650,27650,27650,0
|
|
20230801,163300,286138450,27650,27650,27650,27650,0
|
|
20230801,163200,286138450,27650,27650,27650,27650,0
|
|
20230801,163100,286138450,27650,27650,27650,27650,0
|
|
20230801,163000,286138450,27650,27650,27650,27650,0
|
|
20230801,162900,286138450,27650,27650,27650,27650,0
|
|
20230801,162800,286138450,27650,27650,27650,27650,0
|
|
20230801,162700,286138450,27650,27650,27650,27650,0
|
|
20230801,162600,286138450,27650,27650,27650,27650,0
|
|
20230801,162500,286138450,27650,27650,27650,27650,0
|
|
20230801,162400,286138450,27650,27650,27650,27650,0
|
|
20230801,162300,286138450,27650,27650,27650,27650,19
|
|
20230801,162200,286138450,27650,27650,27650,27650,0
|
|
20230801,162100,286138450,27650,27650,27650,27650,0
|
|
20230801,162000,286138450,27650,27650,27650,27650,0
|
|
20230801,161900,286138450,27650,27650,27650,27650,0
|
|
20230801,161800,286138450,27650,27650,27650,27650,0
|
|
20230801,161700,286138450,27650,27650,27650,27650,0
|
|
20230801,161600,286138450,27650,27650,27650,27650,0
|
|
20230801,161500,286138450,27650,27650,27650,27650,0
|
|
20230801,161400,286138450,27650,27650,27650,27650,0
|
|
20230801,161300,286138450,27650,27650,27650,27650,0
|
|
20230801,161200,286138450,27650,27650,27650,27650,0
|
|
20230801,161100,286138450,27650,27650,27650,27650,0
|
|
20230801,161000,286138450,27650,27650,27650,27650,0
|
|
20230801,160900,286138450,27650,27650,27650,27650,0
|
|
20230801,160800,286138450,27650,27650,27650,27650,0
|
|
20230801,160700,286138450,27650,27650,27650,27650,0
|
|
20230801,160600,286138450,27650,27650,27650,27650,0
|
|
20230801,160500,286138450,27650,27650,27650,27650,0
|
|
20230801,160400,286138450,27650,27650,27650,27650,0
|
|
20230801,160300,286138450,27650,27650,27650,27650,0
|
|
20230801,160200,286138450,27650,27650,27650,27650,0
|
|
20230801,160100,286138450,27650,27650,27650,27650,0
|
|
20230801,160000,286138450,27650,27650,27650,27650,0
|
|
20230801,155900,286138450,27650,27650,27650,27650,0
|
|
20230801,155800,286138450,27650,27650,27650,27650,0
|
|
20230801,155700,286138450,27650,27650,27650,27650,0
|
|
20230801,155600,286138450,27650,27650,27650,27650,0
|
|
20230801,155500,286138450,27650,27650,27650,27650,0
|
|
20230801,155400,286138450,27650,27650,27650,27650,0
|
|
20230801,155300,286138450,27650,27650,27650,27650,19
|
|
20230801,155200,286138450,27650,27650,27650,27650,0
|
|
20230801,155100,286138450,27650,27650,27650,27650,0
|
|
20230801,155000,286138450,27650,27650,27650,27650,0
|
|
20230801,154900,286138450,27650,27650,27650,27650,0
|
|
20230801,154800,286138450,27650,27650,27650,27650,0
|
|
20230801,154700,286138450,27650,27650,27650,27650,0
|
|
20230801,154600,286138450,27650,27650,27650,27650,0
|
|
20230801,154500,286138450,27650,27650,27650,27650,0
|
|
20230801,154400,286138450,27650,27650,27650,27650,0
|
|
20230801,154300,286138450,27650,27650,27650,27650,0
|
|
20230801,154200,286138450,27650,27650,27650,27650,0
|
|
20230801,154100,286138450,27650,27650,27650,27650,0
|
|
20230801,154000,286138450,27650,27650,27650,27650,0
|
|
20230801,153900,286138450,27650,27650,27650,27650,0
|
|
20230801,153800,286138450,27650,27650,27650,27650,0
|
|
20230801,153700,286138450,27650,27650,27650,27650,0
|
|
20230801,153600,286138450,27650,27650,27650,27650,0
|
|
20230801,153500,286138450,27650,27650,27650,27650,0
|
|
20230801,153400,286138450,27650,27650,27650,27650,0
|
|
20230801,153300,286138450,27650,27650,27650,27650,0
|
|
20230801,153200,286138450,27650,27650,27650,27650,0
|
|
20230801,153100,286138450,27650,27650,27650,27650,0
|
|
20230801,153000,286138450,27650,27650,27650,27650,19
|
|
20230801,152900,285613100,27600,27600,27600,27600,0
|
|
20230801,152800,285613100,27600,27600,27600,27600,0
|
|
20230801,152700,285613100,27600,27600,27600,27600,0
|
|
20230801,152600,285613100,27600,27600,27600,27600,0
|
|
20230801,152500,285613100,27600,27600,27600,27600,0
|
|
20230801,152400,285613100,27600,27600,27600,27600,0
|
|
20230801,152300,285613100,27600,27600,27600,27600,0
|
|
20230801,152200,285613100,27600,27600,27600,27600,0
|
|
20230801,152100,285613100,27600,27600,27600,27600,0
|
|
20230801,152000,285613100,27600,27600,27600,27600,0
|
|
20230801,151900,285613100,27600,27600,27600,27600,0
|
|
20230801,151800,285613100,27600,27600,27600,27600,0
|
|
20230801,151700,285613100,27600,27600,27600,27600,10
|
|
20230801,151600,285337100,27600,27600,27600,27550,515
|
|
20230801,151500,271123600,27600,27600,27600,27600,19
|
|
20230801,151400,270599200,27600,27600,27600,27600,0
|
|
20230801,151300,270599200,27600,27600,27600,27600,1
|
|
20230801,151200,270571600,27600,27600,27600,27600,0
|
|
20230801,151100,270571600,27600,27600,27600,27600,1
|
|
20230801,151000,270544000,27600,27600,27600,27600,0
|
|
20230801,150900,270544000,27600,27600,27600,27600,0
|
|
20230801,150800,270544000,27600,27600,27600,27600,0
|
|
20230801,150700,270544000,27600,27550,27600,27550,20
|
|
20230801,150600,269992500,27600,27600,27600,27600,0
|
|
20230801,150500,269992500,27600,27600,27600,27600,0
|
|
20230801,150400,269992500,27600,27600,27600,27600,0
|
|
20230801,150300,269992500,27600,27600,27600,27600,0
|
|
20230801,150200,269992500,27600,27600,27600,27600,72
|
|
20230801,150100,268005300,27600,27600,27600,27600,0
|
|
20230801,150000,268005300,27600,27600,27600,27600,0
|
|
20230801,145900,268005300,27600,27600,27600,27600,0
|
|
20230801,145800,268005300,27600,27600,27600,27600,0
|
|
20230801,145700,268005300,27600,27600,27600,27600,0
|
|
20230801,145600,268005300,27600,27600,27600,27600,0
|
|
20230801,145500,268005300,27600,27600,27600,27600,0
|
|
20230801,145400,268005300,27600,27550,27600,27550,5
|
|
20230801,145300,267867450,27600,27600,27600,27600,1
|
|
20230801,145200,267839850,27550,27550,27550,27550,6
|
|
20230801,145100,267674550,27550,27550,27550,27550,0
|
|
20230801,145000,267674550,27550,27550,27550,27550,0
|
|
20230801,144900,267674550,27550,27550,27550,27550,0
|
|
20230801,144800,267674550,27550,27550,27550,27550,0
|
|
20230801,144700,267674550,27550,27550,27550,27550,300
|
|
20230801,144600,259409550,27500,27500,27500,27500,0
|
|
20230801,144500,259409550,27500,27500,27500,27500,0
|
|
20230801,144400,259409550,27500,27500,27500,27500,0
|
|
20230801,144300,259409550,27500,27500,27500,27500,9
|
|
20230801,144200,259162050,27500,27500,27500,27500,0
|
|
20230801,144100,259162050,27500,27500,27500,27500,0
|
|
20230801,144000,259162050,27500,27500,27500,27500,0
|
|
20230801,143900,259162050,27500,27500,27500,27500,0
|
|
20230801,143800,259162050,27500,27500,27500,27500,300
|
|
20230801,143700,250912050,27500,27500,27500,27500,0
|
|
20230801,143600,250912050,27500,27500,27500,27500,0
|
|
20230801,143500,250912050,27500,27500,27500,27500,0
|
|
20230801,143400,250912050,27500,27500,27500,27500,0
|
|
20230801,143300,250912050,27500,27500,27500,27500,0
|
|
20230801,143200,250912050,27500,27500,27500,27500,0
|
|
20230801,143100,250912050,27500,27500,27500,27500,0
|
|
20230801,143000,250912050,27500,27500,27500,27500,0
|
|
20230801,142900,250912050,27500,27500,27500,27500,0
|
|
20230801,142800,250912050,27500,27500,27500,27500,1
|
|
20230801,142700,250884550,27500,27500,27500,27500,0
|
|
20230801,142600,250884550,27500,27500,27500,27500,55
|
|
20230801,142500,249372050,27500,27500,27500,27500,0
|
|
20230801,142400,249372050,27500,27500,27500,27500,828
|
|
20230801,142300,226602050,27500,27500,27500,27500,0
|
|
20230801,142200,226602050,27500,27450,27500,27450,107
|
|
20230801,142100,223664850,27450,27400,27450,27400,1450
|
|
20230801,142000,183934800,27400,27400,27400,27400,0
|
|
20230801,141900,183934800,27400,27400,27400,27400,1
|
|
20230801,141800,183907400,27400,27400,27400,27400,1
|
|
20230801,141700,183880000,27300,27300,27300,27300,10
|
|
20230801,141600,183607000,27400,27400,27400,27400,0
|
|
20230801,141500,183607000,27400,27400,27400,27400,0
|
|
20230801,141400,183607000,27400,27400,27400,27400,0
|
|
20230801,141300,183607000,27400,27400,27400,27400,0
|
|
20230801,141200,183607000,27400,27400,27400,27400,0
|
|
20230801,141100,183607000,27400,27400,27400,27400,1
|
|
20230801,141000,183579600,27350,27350,27350,27350,74
|
|
20230801,140900,181555700,27350,27350,27350,27350,0
|
|
20230801,140800,181555700,27350,27350,27350,27350,0
|
|
20230801,140700,181555700,27350,27350,27350,27350,2
|
|
20230801,140600,181501000,27350,27350,27350,27350,0
|
|
20230801,140500,181501000,27350,27350,27350,27350,0
|
|
20230801,140400,181501000,27350,27350,27350,27350,24
|
|
20230801,140300,180844600,27350,27350,27350,27350,4
|
|
20230801,140200,180735200,27400,27400,27400,27400,0
|
|
20230801,140100,180735200,27400,27400,27400,27400,0
|
|
20230801,140000,180735200,27400,27400,27400,27400,0
|
|
20230801,135900,180735200,27400,27400,27400,27400,0
|
|
20230801,135800,180735200,27400,27400,27400,27400,0
|
|
20230801,135700,180735200,27400,27400,27400,27400,0
|
|
20230801,135600,180735200,27400,27400,27400,27400,0
|
|
20230801,135500,180735200,27400,27400,27400,27400,0
|
|
20230801,135400,180735200,27400,27400,27400,27400,0
|
|
20230801,135300,180735200,27400,27400,27400,27400,0
|
|
20230801,135200,180735200,27400,27400,27400,27400,0
|
|
20230801,135100,180735200,27400,27400,27400,27400,0
|
|
20230801,135000,180735200,27400,27400,27400,27400,0
|
|
20230801,134900,180735200,27400,27400,27400,27400,0
|
|
20230801,134800,180735200,27400,27400,27400,27400,0
|
|
20230801,134700,180735200,27400,27400,27400,27400,0
|
|
20230801,134600,180735200,27400,27400,27400,27400,0
|
|
20230801,134500,180735200,27400,27400,27400,27400,0
|
|
20230801,134400,180735200,27400,27400,27400,27400,0
|
|
20230801,134300,180735200,27400,27400,27400,27400,0
|
|
20230801,134200,180735200,27400,27400,27400,27400,1
|
|
20230801,134100,180707800,27350,27350,27350,27350,0
|
|
20230801,134000,180707800,27350,27350,27350,27350,22
|
|
20230801,133900,180106100,27400,27400,27400,27400,0
|
|
20230801,133800,180106100,27400,27400,27400,27400,0
|
|
20230801,133700,180106100,27400,27400,27400,27400,0
|
|
20230801,133600,180106100,27400,27400,27400,27400,0
|
|
20230801,133500,180106100,27400,27400,27400,27400,1
|
|
20230801,133400,180078700,27400,27350,27400,27350,254
|
|
20230801,133300,173125550,27350,27350,27350,27350,100
|
|
20230801,133200,170390550,27350,27350,27350,27350,0
|
|
20230801,133100,170390550,27350,27350,27350,27350,0
|
|
20230801,133000,170390550,27350,27350,27350,27350,0
|
|
20230801,132900,170390550,27350,27350,27350,27350,0
|
|
20230801,132800,170390550,27350,27350,27350,27350,0
|
|
20230801,132700,170390550,27350,27350,27350,27350,0
|
|
20230801,132600,170390550,27350,27350,27350,27350,0
|
|
20230801,132500,170390550,27350,27350,27350,27350,1
|
|
20230801,132400,170363200,27300,27300,27300,27300,5
|
|
20230801,132300,170226700,27350,27350,27350,27350,0
|
|
20230801,132200,170226700,27350,27350,27350,27350,1
|
|
20230801,132100,170199350,27200,27300,27300,27200,681
|
|
20230801,132000,151663150,27350,27350,27350,27350,0
|
|
20230801,131900,151663150,27350,27350,27350,27350,1
|
|
20230801,131800,151635800,27350,27350,27350,27350,172
|
|
20230801,131700,146931600,27250,27250,27250,27250,0
|
|
20230801,131600,146931600,27250,27250,27250,27250,0
|
|
20230801,131500,146931600,27250,27250,27250,27250,0
|
|
20230801,131400,146931600,27250,27250,27250,27250,0
|
|
20230801,131300,146931600,27250,27250,27250,27250,0
|
|
20230801,131200,146931600,27250,27250,27250,27250,0
|
|
20230801,131100,146931600,27250,27250,27250,27250,20
|
|
20230801,131000,146386600,27400,27400,27400,27400,0
|
|
20230801,130900,146386600,27400,27400,27400,27400,0
|
|
20230801,130800,146386600,27400,27400,27400,27400,0
|
|
20230801,130700,146386600,27400,27400,27400,27400,5
|
|
20230801,130600,146249600,27400,27400,27400,27400,0
|
|
20230801,130500,146249600,27400,27400,27400,27400,0
|
|
20230801,130400,146249600,27400,27400,27400,27250,111
|
|
20230801,130300,143223050,27400,27400,27400,27400,3
|
|
20230801,130200,143140850,27400,27400,27400,27400,1
|
|
20230801,130100,143113450,27350,27350,27350,27350,0
|
|
20230801,130000,143113450,27350,27350,27350,27350,14
|
|
20230801,125900,142730550,27400,27400,27400,27400,0
|
|
20230801,125800,142730550,27400,27400,27400,27350,10
|
|
20230801,125700,142456950,27400,27400,27400,27400,0
|
|
20230801,125600,142456950,27400,27400,27400,27400,0
|
|
20230801,125500,142456950,27400,27400,27400,27400,40
|
|
20230801,125400,141360950,27400,27400,27400,27400,48
|
|
20230801,125300,140045750,27400,27400,27400,27400,0
|
|
20230801,125200,140045750,27400,27400,27400,27400,62
|
|
20230801,125100,138346950,27400,27400,27400,27400,176
|
|
20230801,125000,133524550,27400,27400,27400,27400,0
|
|
20230801,124900,133524550,27400,27400,27400,27400,0
|
|
20230801,124800,133524550,27400,27400,27400,27400,0
|
|
20230801,124700,133524550,27400,27400,27400,27400,105
|
|
20230801,124600,130647550,27450,27450,27450,27450,52
|
|
20230801,124500,129220150,27450,27450,27450,27450,0
|
|
20230801,124400,129220150,27450,27450,27450,27450,0
|
|
20230801,124300,129220150,27450,27450,27450,27450,0
|
|
20230801,124200,129220150,27450,27450,27450,27450,0
|
|
20230801,124100,129220150,27450,27450,27450,27450,0
|
|
20230801,124000,129220150,27450,27450,27450,27450,0
|
|
20230801,123900,129220150,27450,27450,27450,27450,0
|
|
20230801,123800,129220150,27450,27450,27450,27450,0
|
|
20230801,123700,129220150,27450,27450,27450,27450,0
|
|
20230801,123600,129220150,27450,27450,27450,27450,71
|
|
20230801,123500,127271200,27400,27400,27400,27400,0
|
|
20230801,123400,127271200,27400,27400,27400,27400,0
|
|
20230801,123300,127271200,27400,27400,27400,27400,0
|
|
20230801,123200,127271200,27400,27400,27400,27400,0
|
|
20230801,123100,127271200,27400,27400,27400,27400,0
|
|
20230801,123000,127271200,27400,27400,27400,27400,10
|
|
20230801,122900,126997200,27400,27400,27400,27400,10
|
|
20230801,122800,126723200,27450,27450,27450,27450,25
|
|
20230801,122700,126036950,27450,27450,27450,27450,0
|
|
20230801,122600,126036950,27450,27450,27450,27450,0
|
|
20230801,122500,126036950,27450,27450,27450,27450,0
|
|
20230801,122400,126036950,27450,27450,27450,27450,0
|
|
20230801,122300,126036950,27450,27450,27450,27450,0
|
|
20230801,122200,126036950,27450,27450,27450,27450,0
|
|
20230801,122100,126036950,27450,27450,27450,27450,0
|
|
20230801,122000,126036950,27450,27450,27450,27450,53
|
|
20230801,121900,124582100,27500,27500,27500,27500,0
|
|
20230801,121800,124582100,27500,27500,27500,27500,0
|
|
20230801,121700,124582100,27500,27500,27500,27500,0
|
|
20230801,121600,124582100,27500,27500,27500,27500,0
|
|
20230801,121500,124582100,27500,27500,27500,27500,0
|
|
20230801,121400,124582100,27500,27500,27500,27500,0
|
|
20230801,121300,124582100,27500,27500,27500,27500,100
|
|
20230801,121200,121832100,27500,27500,27500,27500,0
|
|
20230801,121100,121832100,27500,27500,27500,27500,0
|
|
20230801,121000,121832100,27500,27500,27500,27500,0
|
|
20230801,120900,121832100,27500,27500,27500,27500,0
|
|
20230801,120800,121832100,27500,27500,27500,27500,0
|
|
20230801,120700,121832100,27500,27500,27500,27500,0
|
|
20230801,120600,121832100,27500,27500,27500,27500,0
|
|
20230801,120500,121832100,27500,27500,27500,27500,0
|
|
20230801,120400,121832100,27500,27500,27500,27500,0
|
|
20230801,120300,121832100,27500,27450,27500,27450,41
|
|
20230801,120200,120706600,27550,27550,27550,27550,0
|
|
20230801,120100,120706600,27550,27550,27550,27550,0
|
|
20230801,120000,120706600,27550,27550,27550,27550,0
|
|
20230801,115900,120706600,27550,27550,27550,27550,32
|
|
20230801,115800,119825000,27550,27550,27550,27550,0
|
|
20230801,115700,119825000,27550,27500,27550,27500,149
|
|
20230801,115600,115727400,27500,27500,27500,27500,0
|
|
20230801,115500,115727400,27500,27500,27500,27500,0
|
|
20230801,115400,115727400,27500,27500,27500,27500,0
|
|
20230801,115300,115727400,27500,27500,27500,27500,0
|
|
20230801,115200,115727400,27500,27500,27500,27500,0
|
|
20230801,115100,115727400,27500,27500,27500,27500,0
|
|
20230801,115000,115727400,27500,27500,27500,27500,1
|
|
20230801,114900,115699900,27500,27500,27500,27500,0
|
|
20230801,114800,115699900,27500,27500,27500,27500,0
|
|
20230801,114700,115699900,27500,27350,27500,27350,262
|
|
20230801,114600,108534050,27350,27350,27350,27350,94
|
|
20230801,114500,105963150,27350,27350,27350,27350,0
|
|
20230801,114400,105963150,27350,27450,27450,27350,228
|
|
20230801,114300,99723850,27500,27500,27500,27500,6
|
|
20230801,114200,99558850,27500,27500,27500,27500,0
|
|
20230801,114100,99558850,27500,27500,27500,27500,94
|
|
20230801,114000,96973850,27500,27500,27500,27500,0
|
|
20230801,113900,96973850,27500,27500,27500,27500,0
|
|
20230801,113800,96973850,27500,27500,27500,27500,3
|
|
20230801,113700,96891350,27500,27500,27500,27500,0
|
|
20230801,113600,96891350,27500,27500,27500,27500,0
|
|
20230801,113500,96891350,27500,27500,27500,27500,1
|
|
20230801,113400,96863850,27500,27500,27500,27500,0
|
|
20230801,113300,96863850,27500,27500,27500,27500,0
|
|
20230801,113200,96863850,27500,27500,27500,27500,0
|
|
20230801,113100,96863850,27500,27500,27500,27500,0
|
|
20230801,113000,96863850,27500,27500,27500,27500,1
|
|
20230801,112900,96836350,27500,27500,27500,27500,0
|
|
20230801,112800,96836350,27500,27500,27500,27500,0
|
|
20230801,112700,96836350,27500,27500,27500,27500,1
|
|
20230801,112600,96808850,27450,27450,27450,27450,1
|
|
20230801,112500,96781400,27450,27450,27450,27450,0
|
|
20230801,112400,96781400,27450,27450,27450,27450,0
|
|
20230801,112300,96781400,27450,27450,27450,27450,0
|
|
20230801,112200,96781400,27450,27450,27450,27450,0
|
|
20230801,112100,96781400,27450,27450,27450,27450,31
|
|
20230801,112000,95930450,27550,27550,27550,27550,0
|
|
20230801,111900,95930450,27550,27550,27550,27550,0
|
|
20230801,111800,95930450,27550,27550,27550,27550,0
|
|
20230801,111700,95930450,27550,27550,27550,27550,0
|
|
20230801,111600,95930450,27550,27550,27550,27550,0
|
|
20230801,111500,95930450,27550,27550,27550,27550,0
|
|
20230801,111400,95930450,27550,27550,27550,27550,0
|
|
20230801,111300,95930450,27550,27550,27550,27550,0
|
|
20230801,111200,95930450,27550,27550,27550,27550,0
|
|
20230801,111100,95930450,27550,27550,27550,27550,0
|
|
20230801,111000,95930450,27550,27550,27550,27550,0
|
|
20230801,110900,95930450,27550,27550,27550,27550,0
|
|
20230801,110800,95930450,27550,27550,27550,27550,0
|
|
20230801,110700,95930450,27550,27550,27550,27550,0
|
|
20230801,110600,95930450,27550,27550,27550,27550,0
|
|
20230801,110500,95930450,27550,27550,27550,27550,0
|
|
20230801,110400,95930450,27550,27550,27550,27550,0
|
|
20230801,110300,95930450,27550,27550,27550,27550,0
|
|
20230801,110200,95930450,27550,27550,27550,27550,0
|
|
20230801,110100,95930450,27550,27550,27550,27550,0
|
|
20230801,110000,95930450,27550,27550,27550,27550,0
|
|
20230801,105900,95930450,27550,27550,27550,27550,3
|
|
20230801,105800,95847800,27550,27550,27550,27550,0
|
|
20230801,105700,95847800,27550,27550,27550,27550,0
|
|
20230801,105600,95847800,27550,27550,27550,27550,0
|
|
20230801,105500,95847800,27550,27550,27550,27550,0
|
|
20230801,105400,95847800,27550,27550,27550,27550,0
|
|
20230801,105300,95847800,27550,27550,27550,27550,0
|
|
20230801,105200,95847800,27550,27550,27550,27550,7
|
|
20230801,105100,95654950,27550,27550,27550,27550,0
|
|
20230801,105000,95654950,27550,27550,27550,27550,1
|
|
20230801,104900,95627400,27350,27350,27350,27350,0
|
|
20230801,104800,95627400,27350,27500,27500,27350,196
|
|
20230801,104700,90259700,27500,27500,27500,27500,0
|
|
20230801,104600,90259700,27500,27500,27500,27500,0
|
|
20230801,104500,90259700,27500,27500,27500,27500,20
|
|
20230801,104400,89709700,27500,27500,27500,27500,68
|
|
20230801,104300,87839700,27500,27500,27500,27500,1
|
|
20230801,104200,87812200,27500,27500,27500,27500,1
|
|
20230801,104100,87784700,27500,27500,27500,27500,0
|
|
20230801,104000,87784700,27500,27500,27500,27500,0
|
|
20230801,103900,87784700,27500,27500,27500,27500,0
|
|
20230801,103800,87784700,27500,27500,27500,27500,0
|
|
20230801,103700,87784700,27500,27500,27500,27500,103
|
|
20230801,103600,84952200,27500,27500,27500,27500,0
|
|
20230801,103500,84952200,27500,27500,27500,27500,11
|
|
20230801,103400,84649700,27500,27500,27500,27500,0
|
|
20230801,103300,84649700,27500,27500,27500,27500,0
|
|
20230801,103200,84649700,27500,27500,27500,27500,0
|
|
20230801,103100,84649700,27500,27500,27500,27500,5
|
|
20230801,103000,84512200,27500,27500,27500,27500,0
|
|
20230801,102900,84512200,27500,27500,27500,27500,0
|
|
20230801,102800,84512200,27500,27500,27500,27500,0
|
|
20230801,102700,84512200,27500,27500,27500,27500,0
|
|
20230801,102600,84512200,27500,27500,27500,27500,2
|
|
20230801,102500,84457200,27500,27500,27500,27500,0
|
|
20230801,102400,84457200,27500,27500,27500,27500,0
|
|
20230801,102300,84457200,27500,27500,27500,27500,1
|
|
20230801,102200,84429700,27500,27500,27500,27500,0
|
|
20230801,102100,84429700,27500,27500,27500,27500,0
|
|
20230801,102000,84429700,27500,27500,27500,27500,2
|
|
20230801,101900,84374700,27500,27500,27500,27500,0
|
|
20230801,101800,84374700,27500,27500,27500,27500,287
|
|
20230801,101700,76482200,27550,27550,27550,27550,0
|
|
20230801,101600,76482200,27550,27550,27550,27550,23
|
|
20230801,101500,75848550,27550,27550,27550,27550,0
|
|
20230801,101400,75848550,27550,27550,27550,27550,0
|
|
20230801,101300,75848550,27550,27550,27550,27550,0
|
|
20230801,101200,75848550,27550,27550,27550,27550,6
|
|
20230801,101100,75683250,27550,27600,27600,27550,2
|
|
20230801,101000,75628100,27550,27600,27600,27550,11
|
|
20230801,100900,75325000,27550,27550,27550,27550,37
|
|
20230801,100800,74305650,27600,27600,27600,27600,0
|
|
20230801,100700,74305650,27600,27600,27600,27600,0
|
|
20230801,100600,74305650,27600,27600,27600,27600,0
|
|
20230801,100500,74305650,27600,27600,27600,27600,0
|
|
20230801,100400,74305650,27600,27600,27600,27600,0
|
|
20230801,100300,74305650,27600,27600,27600,27600,0
|
|
20230801,100200,74305650,27600,27600,27600,27600,100
|
|
20230801,100100,71545650,27600,27600,27600,27600,0
|
|
20230801,100000,71545650,27600,27600,27600,27600,0
|
|
20230801,095900,71545650,27600,27600,27600,27600,1
|
|
20230801,095800,71518050,27600,27600,27600,27600,0
|
|
20230801,095700,71518050,27600,27600,27600,27600,1
|
|
20230801,095600,71490450,27500,27500,27500,27500,0
|
|
20230801,095500,71490450,27500,27600,27600,27500,20
|
|
20230801,095400,70939450,27600,27600,27600,27600,1
|
|
20230801,095300,70911850,27600,27650,27650,27550,48
|
|
20230801,095200,69589250,27600,27650,27650,27600,23
|
|
20230801,095100,68954350,27700,27700,27700,27700,0
|
|
20230801,095000,68954350,27700,27700,27700,27700,0
|
|
20230801,094900,68954350,27700,27700,27700,27700,0
|
|
20230801,094800,68954350,27700,27700,27700,27700,0
|
|
20230801,094700,68954350,27700,27700,27700,27700,0
|
|
20230801,094600,68954350,27700,27700,27700,27700,0
|
|
20230801,094500,68954350,27700,27700,27700,27700,0
|
|
20230801,094400,68954350,27700,27700,27700,27700,0
|
|
20230801,094300,68954350,27700,27700,27700,27700,0
|
|
20230801,094200,68954350,27700,27700,27700,27700,1
|
|
20230801,094100,68926650,27700,27700,27700,27700,2
|
|
20230801,094000,68871250,27700,27700,27700,27700,0
|
|
20230801,093900,68871250,27700,27700,27700,27700,0
|
|
20230801,093800,68871250,27700,27700,27700,27700,0
|
|
20230801,093700,68871250,27700,27700,27750,27700,32
|
|
20230801,093600,67984800,27700,27700,27700,27700,27
|
|
20230801,093500,67236900,27750,27750,27750,27750,1
|
|
20230801,093400,67209150,27700,27700,27700,27700,0
|
|
20230801,093300,67209150,27700,27700,27700,27700,10
|
|
20230801,093200,66932150,27700,27700,27700,27700,0
|
|
20230801,093100,66932150,27700,27700,27700,27700,24
|
|
20230801,093000,66267350,27700,27700,27700,27700,5
|
|
20230801,092900,66128850,27700,27700,27700,27700,66
|
|
20230801,092800,64300650,27700,27700,27700,27700,0
|
|
20230801,092700,64300650,27700,27700,27700,27700,7
|
|
20230801,092600,64106750,27750,27750,27750,27750,1
|
|
20230801,092500,64079000,27700,27700,27700,27700,4
|
|
20230801,092400,63968200,27700,27700,27700,27700,4
|
|
20230801,092300,63857400,27750,27750,27750,27750,0
|
|
20230801,092200,63857400,27750,27750,27750,27700,3
|
|
20230801,092100,63774200,27750,27750,27750,27750,83
|
|
20230801,092000,61470950,27800,27800,27800,27800,0
|
|
20230801,091900,61470950,27800,27800,27800,27800,100
|
|
20230801,091800,58690950,27800,27750,27800,27750,11
|
|
20230801,091700,58385650,27750,27700,27750,27700,506
|
|
20230801,091600,44354400,27700,27650,27700,27650,436
|
|
20230801,091500,32292500,27600,27600,27600,27600,510
|
|
20230801,091400,18216500,27550,27550,27550,27550,9
|
|
20230801,091300,17968550,27550,27550,27550,27550,10
|
|
20230801,091200,17693050,27600,27600,27600,27600,117
|
|
20230801,091100,14463850,27600,27600,27600,27600,50
|
|
20230801,091000,13083850,27600,27600,27600,27600,0
|
|
20230801,090900,13083850,27600,27600,27600,27600,1
|
|
20230801,090800,13056250,27600,27600,27600,27600,1
|
|
20230801,090700,13028650,27600,27600,27600,27600,0
|
|
20230801,090600,13028650,27600,27600,27600,27600,0
|
|
20230801,090500,13028650,27600,27600,27600,27600,1
|
|
20230801,090400,13001050,27500,27450,27500,27450,135
|
|
20230801,090300,9289100,27450,27450,27450,27450,2
|
|
20230801,090200,9234200,27450,27450,27450,27450,5
|
|
20230801,090100,9096950,27500,27450,27500,27450,2
|
|
20230801,090000,9042000,27400,27400,27400,27400,330
|