655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195200,231630100,27050,27050,27050,27050,79
|
|
20230802,195100,231630100,27050,27050,27050,27050,0
|
|
20230802,195000,231630100,27050,27050,27050,27050,0
|
|
20230802,194900,231630100,27050,27050,27050,27050,0
|
|
20230802,194800,231630100,27050,27050,27050,27050,0
|
|
20230802,194700,231630100,27050,27050,27050,27050,0
|
|
20230802,194600,231630100,27050,27050,27050,27050,0
|
|
20230802,194500,231630100,27050,27050,27050,27050,0
|
|
20230802,194400,231630100,27050,27050,27050,27050,0
|
|
20230802,194300,231630100,27050,27050,27050,27050,0
|
|
20230802,194200,231630100,27050,27050,27050,27050,0
|
|
20230802,194100,231630100,27050,27050,27050,27050,0
|
|
20230802,194000,231630100,27050,27050,27050,27050,0
|
|
20230802,193900,231630100,27050,27050,27050,27050,0
|
|
20230802,193800,231630100,27050,27050,27050,27050,0
|
|
20230802,193700,231630100,27050,27050,27050,27050,0
|
|
20230802,193600,231630100,27050,27050,27050,27050,0
|
|
20230802,193500,231630100,27050,27050,27050,27050,0
|
|
20230802,193400,231630100,27050,27050,27050,27050,0
|
|
20230802,193300,231630100,27050,27050,27050,27050,0
|
|
20230802,193200,231630100,27050,27050,27050,27050,0
|
|
20230802,193100,231630100,27050,27050,27050,27050,0
|
|
20230802,193000,231630100,27050,27050,27050,27050,0
|
|
20230802,192900,231630100,27050,27050,27050,27050,0
|
|
20230802,192800,231630100,27050,27050,27050,27050,0
|
|
20230802,192700,231630100,27050,27050,27050,27050,0
|
|
20230802,192600,231630100,27050,27050,27050,27050,0
|
|
20230802,192500,231630100,27050,27050,27050,27050,0
|
|
20230802,192400,231630100,27050,27050,27050,27050,0
|
|
20230802,192300,231630100,27050,27050,27050,27050,0
|
|
20230802,192200,231630100,27050,27050,27050,27050,79
|
|
20230802,192100,231630100,27050,27050,27050,27050,0
|
|
20230802,192000,231630100,27050,27050,27050,27050,0
|
|
20230802,191900,231630100,27050,27050,27050,27050,0
|
|
20230802,191800,231630100,27050,27050,27050,27050,0
|
|
20230802,191700,231630100,27050,27050,27050,27050,0
|
|
20230802,191600,231630100,27050,27050,27050,27050,0
|
|
20230802,191500,231630100,27050,27050,27050,27050,0
|
|
20230802,191400,231630100,27050,27050,27050,27050,0
|
|
20230802,191300,231630100,27050,27050,27050,27050,0
|
|
20230802,191200,231630100,27050,27050,27050,27050,0
|
|
20230802,191100,231630100,27050,27050,27050,27050,0
|
|
20230802,191000,231630100,27050,27050,27050,27050,0
|
|
20230802,190900,231630100,27050,27050,27050,27050,0
|
|
20230802,190800,231630100,27050,27050,27050,27050,0
|
|
20230802,190700,231630100,27050,27050,27050,27050,0
|
|
20230802,190600,231630100,27050,27050,27050,27050,0
|
|
20230802,190500,231630100,27050,27050,27050,27050,0
|
|
20230802,190400,231630100,27050,27050,27050,27050,0
|
|
20230802,190300,231630100,27050,27050,27050,27050,0
|
|
20230802,190200,231630100,27050,27050,27050,27050,0
|
|
20230802,190100,231630100,27050,27050,27050,27050,0
|
|
20230802,190000,231630100,27050,27050,27050,27050,0
|
|
20230802,185900,231630100,27050,27050,27050,27050,0
|
|
20230802,185800,231630100,27050,27050,27050,27050,0
|
|
20230802,185700,231630100,27050,27050,27050,27050,0
|
|
20230802,185600,231630100,27050,27050,27050,27050,0
|
|
20230802,185500,231630100,27050,27050,27050,27050,0
|
|
20230802,185400,231630100,27050,27050,27050,27050,0
|
|
20230802,185300,231630100,27050,27050,27050,27050,0
|
|
20230802,185200,231630100,27050,27050,27050,27050,79
|
|
20230802,185100,231630100,27050,27050,27050,27050,0
|
|
20230802,185000,231630100,27050,27050,27050,27050,0
|
|
20230802,184900,231630100,27050,27050,27050,27050,0
|
|
20230802,184800,231630100,27050,27050,27050,27050,0
|
|
20230802,184700,231630100,27050,27050,27050,27050,0
|
|
20230802,184600,231630100,27050,27050,27050,27050,0
|
|
20230802,184500,231630100,27050,27050,27050,27050,0
|
|
20230802,184400,231630100,27050,27050,27050,27050,0
|
|
20230802,184300,231630100,27050,27050,27050,27050,0
|
|
20230802,184200,231630100,27050,27050,27050,27050,0
|
|
20230802,184100,231630100,27050,27050,27050,27050,0
|
|
20230802,184000,231630100,27050,27050,27050,27050,0
|
|
20230802,183900,231630100,27050,27050,27050,27050,0
|
|
20230802,183800,231630100,27050,27050,27050,27050,0
|
|
20230802,183700,231630100,27050,27050,27050,27050,0
|
|
20230802,183600,231630100,27050,27050,27050,27050,0
|
|
20230802,183500,231630100,27050,27050,27050,27050,0
|
|
20230802,183400,231630100,27050,27050,27050,27050,0
|
|
20230802,183300,231630100,27050,27050,27050,27050,0
|
|
20230802,183200,231630100,27050,27050,27050,27050,0
|
|
20230802,183100,231630100,27050,27050,27050,27050,0
|
|
20230802,183000,231630100,27050,27050,27050,27050,0
|
|
20230802,182900,231630100,27050,27050,27050,27050,0
|
|
20230802,182800,231630100,27050,27050,27050,27050,0
|
|
20230802,182700,231630100,27050,27050,27050,27050,0
|
|
20230802,182600,231630100,27050,27050,27050,27050,0
|
|
20230802,182500,231630100,27050,27050,27050,27050,0
|
|
20230802,182400,231630100,27050,27050,27050,27050,0
|
|
20230802,182300,231630100,27050,27050,27050,27050,0
|
|
20230802,182200,231630100,27050,27050,27050,27050,79
|
|
20230802,182100,231630100,27050,27050,27050,27050,0
|
|
20230802,182000,231630100,27050,27050,27050,27050,0
|
|
20230802,181900,231630100,27050,27050,27050,27050,0
|
|
20230802,181800,231630100,27050,27050,27050,27050,0
|
|
20230802,181700,231630100,27050,27050,27050,27050,0
|
|
20230802,181600,231630100,27050,27050,27050,27050,0
|
|
20230802,181500,231630100,27050,27050,27050,27050,0
|
|
20230802,181400,231630100,27050,27050,27050,27050,0
|
|
20230802,181300,231630100,27050,27050,27050,27050,0
|
|
20230802,181200,231630100,27050,27050,27050,27050,0
|
|
20230802,181100,231630100,27050,27050,27050,27050,0
|
|
20230802,181000,231630100,27050,27050,27050,27050,0
|
|
20230802,180900,231630100,27050,27050,27050,27050,0
|
|
20230802,180800,231630100,27050,27050,27050,27050,0
|
|
20230802,180700,231630100,27050,27050,27050,27050,0
|
|
20230802,180600,231630100,27050,27050,27050,27050,0
|
|
20230802,180500,231630100,27050,27050,27050,27050,0
|
|
20230802,180400,231630100,27050,27050,27050,27050,0
|
|
20230802,180300,231630100,27050,27050,27050,27050,0
|
|
20230802,180200,231630100,27050,27050,27050,27050,0
|
|
20230802,180100,231630100,27050,27050,27050,27050,0
|
|
20230802,180000,231630100,27050,27050,27050,27050,0
|
|
20230802,175900,231630100,27050,27050,27050,27050,0
|
|
20230802,175800,231630100,27050,27050,27050,27050,0
|
|
20230802,175700,231630100,27050,27050,27050,27050,0
|
|
20230802,175600,231630100,27050,27050,27050,27050,0
|
|
20230802,175500,231630100,27050,27050,27050,27050,0
|
|
20230802,175400,231630100,27050,27050,27050,27050,0
|
|
20230802,175300,231630100,27050,27050,27050,27050,0
|
|
20230802,175200,231630100,27050,27050,27050,27050,79
|
|
20230802,175100,231630100,27050,27050,27050,27050,0
|
|
20230802,175000,231630100,27050,27050,27050,27050,0
|
|
20230802,174900,231630100,27050,27050,27050,27050,0
|
|
20230802,174800,231630100,27050,27050,27050,27050,0
|
|
20230802,174700,231630100,27050,27050,27050,27050,0
|
|
20230802,174600,231630100,27050,27050,27050,27050,0
|
|
20230802,174500,231630100,27050,27050,27050,27050,0
|
|
20230802,174400,231630100,27050,27050,27050,27050,0
|
|
20230802,174300,231630100,27050,27050,27050,27050,0
|
|
20230802,174200,231630100,27050,27050,27050,27050,0
|
|
20230802,174100,231630100,27050,27050,27050,27050,0
|
|
20230802,174000,231630100,27050,27050,27050,27050,0
|
|
20230802,173900,231630100,27050,27050,27050,27050,0
|
|
20230802,173800,231630100,27050,27050,27050,27050,0
|
|
20230802,173700,231630100,27050,27050,27050,27050,0
|
|
20230802,173600,231630100,27050,27050,27050,27050,0
|
|
20230802,173500,231630100,27050,27050,27050,27050,0
|
|
20230802,173400,231630100,27050,27050,27050,27050,0
|
|
20230802,173300,231630100,27050,27050,27050,27050,0
|
|
20230802,173200,231630100,27050,27050,27050,27050,0
|
|
20230802,173100,231630100,27050,27050,27050,27050,0
|
|
20230802,173000,231630100,27050,27050,27050,27050,0
|
|
20230802,172900,231630100,27050,27050,27050,27050,0
|
|
20230802,172800,231630100,27050,27050,27050,27050,0
|
|
20230802,172700,231630100,27050,27050,27050,27050,0
|
|
20230802,172600,231630100,27050,27050,27050,27050,0
|
|
20230802,172500,231630100,27050,27050,27050,27050,0
|
|
20230802,172400,231630100,27050,27050,27050,27050,0
|
|
20230802,172300,231630100,27050,27050,27050,27050,0
|
|
20230802,172200,231630100,27050,27050,27050,27050,79
|
|
20230802,172100,231630100,27050,27050,27050,27050,0
|
|
20230802,172000,231630100,27050,27050,27050,27050,0
|
|
20230802,171900,231630100,27050,27050,27050,27050,0
|
|
20230802,171800,231630100,27050,27050,27050,27050,0
|
|
20230802,171700,231630100,27050,27050,27050,27050,0
|
|
20230802,171600,231630100,27050,27050,27050,27050,0
|
|
20230802,171500,231630100,27050,27050,27050,27050,0
|
|
20230802,171400,231630100,27050,27050,27050,27050,0
|
|
20230802,171300,231630100,27050,27050,27050,27050,0
|
|
20230802,171200,231630100,27050,27050,27050,27050,0
|
|
20230802,171100,231630100,27050,27050,27050,27050,0
|
|
20230802,171000,231630100,27050,27050,27050,27050,0
|
|
20230802,170900,231630100,27050,27050,27050,27050,0
|
|
20230802,170800,231630100,27050,27050,27050,27050,0
|
|
20230802,170700,231630100,27050,27050,27050,27050,0
|
|
20230802,170600,231630100,27050,27050,27050,27050,0
|
|
20230802,170500,231630100,27050,27050,27050,27050,0
|
|
20230802,170400,231630100,27050,27050,27050,27050,0
|
|
20230802,170300,231630100,27050,27050,27050,27050,0
|
|
20230802,170200,231630100,27050,27050,27050,27050,0
|
|
20230802,170100,231630100,27050,27050,27050,27050,0
|
|
20230802,170000,231630100,27050,27050,27050,27050,0
|
|
20230802,165900,231630100,27050,27050,27050,27050,0
|
|
20230802,165800,231630100,27050,27050,27050,27050,0
|
|
20230802,165700,231630100,27050,27050,27050,27050,0
|
|
20230802,165600,231630100,27050,27050,27050,27050,0
|
|
20230802,165500,231630100,27050,27050,27050,27050,0
|
|
20230802,165400,231630100,27050,27050,27050,27050,0
|
|
20230802,165300,231630100,27050,27050,27050,27050,0
|
|
20230802,165200,231630100,27050,27050,27050,27050,79
|
|
20230802,165100,231630100,27050,27050,27050,27050,0
|
|
20230802,165000,231630100,27050,27050,27050,27050,0
|
|
20230802,164900,231630100,27050,27050,27050,27050,0
|
|
20230802,164800,231630100,27050,27050,27050,27050,0
|
|
20230802,164700,231630100,27050,27050,27050,27050,0
|
|
20230802,164600,231630100,27050,27050,27050,27050,0
|
|
20230802,164500,231630100,27050,27050,27050,27050,0
|
|
20230802,164400,231630100,27050,27050,27050,27050,0
|
|
20230802,164300,231630100,27050,27050,27050,27050,0
|
|
20230802,164200,231630100,27050,27050,27050,27050,0
|
|
20230802,164100,231630100,27050,27050,27050,27050,0
|
|
20230802,164000,231630100,27050,27050,27050,27050,0
|
|
20230802,163900,231630100,27050,27050,27050,27050,0
|
|
20230802,163800,231630100,27050,27050,27050,27050,0
|
|
20230802,163700,231630100,27050,27050,27050,27050,0
|
|
20230802,163600,231630100,27050,27050,27050,27050,0
|
|
20230802,163500,231630100,27050,27050,27050,27050,0
|
|
20230802,163400,231630100,27050,27050,27050,27050,0
|
|
20230802,163300,231630100,27050,27050,27050,27050,0
|
|
20230802,163200,231630100,27050,27050,27050,27050,0
|
|
20230802,163100,231630100,27050,27050,27050,27050,0
|
|
20230802,163000,231630100,27050,27050,27050,27050,0
|
|
20230802,162900,231630100,27050,27050,27050,27050,0
|
|
20230802,162800,231630100,27050,27050,27050,27050,0
|
|
20230802,162700,231630100,27050,27050,27050,27050,0
|
|
20230802,162600,231630100,27050,27050,27050,27050,0
|
|
20230802,162500,231630100,27050,27050,27050,27050,0
|
|
20230802,162400,231630100,27050,27050,27050,27050,0
|
|
20230802,162300,231630100,27050,27050,27050,27050,0
|
|
20230802,162200,231630100,27050,27050,27050,27050,79
|
|
20230802,162100,231630100,27050,27050,27050,27050,0
|
|
20230802,162000,231630100,27050,27050,27050,27050,0
|
|
20230802,161900,231630100,27050,27050,27050,27050,0
|
|
20230802,161800,231630100,27050,27050,27050,27050,0
|
|
20230802,161700,231630100,27050,27050,27050,27050,0
|
|
20230802,161600,231630100,27050,27050,27050,27050,0
|
|
20230802,161500,231630100,27050,27050,27050,27050,0
|
|
20230802,161400,231630100,27050,27050,27050,27050,0
|
|
20230802,161300,231630100,27050,27050,27050,27050,0
|
|
20230802,161200,231630100,27050,27050,27050,27050,0
|
|
20230802,161100,231630100,27050,27050,27050,27050,0
|
|
20230802,161000,231630100,27050,27050,27050,27050,0
|
|
20230802,160900,231630100,27050,27050,27050,27050,0
|
|
20230802,160800,231630100,27050,27050,27050,27050,0
|
|
20230802,160700,231630100,27050,27050,27050,27050,0
|
|
20230802,160600,231630100,27050,27050,27050,27050,0
|
|
20230802,160500,231630100,27050,27050,27050,27050,0
|
|
20230802,160400,231630100,27050,27050,27050,27050,0
|
|
20230802,160300,231630100,27050,27050,27050,27050,0
|
|
20230802,160200,231630100,27050,27050,27050,27050,0
|
|
20230802,160100,231630100,27050,27050,27050,27050,0
|
|
20230802,160000,231630100,27050,27050,27050,27050,0
|
|
20230802,155900,231630100,27050,27050,27050,27050,0
|
|
20230802,155800,231630100,27050,27050,27050,27050,0
|
|
20230802,155700,231630100,27050,27050,27050,27050,0
|
|
20230802,155600,231630100,27050,27050,27050,27050,0
|
|
20230802,155500,231630100,27050,27050,27050,27050,0
|
|
20230802,155400,231630100,27050,27050,27050,27050,0
|
|
20230802,155300,231630100,27050,27050,27050,27050,0
|
|
20230802,155200,231630100,27050,27050,27050,27050,79
|
|
20230802,155100,231630100,27050,27050,27050,27050,0
|
|
20230802,155000,231630100,27050,27050,27050,27050,0
|
|
20230802,154900,231630100,27050,27050,27050,27050,0
|
|
20230802,154800,231630100,27050,27050,27050,27050,0
|
|
20230802,154700,231630100,27050,27050,27050,27050,0
|
|
20230802,154600,231630100,27050,27050,27050,27050,0
|
|
20230802,154500,231630100,27050,27050,27050,27050,0
|
|
20230802,154400,231630100,27050,27050,27050,27050,0
|
|
20230802,154300,231630100,27050,27050,27050,27050,0
|
|
20230802,154200,231630100,27050,27050,27050,27050,0
|
|
20230802,154100,231630100,27050,27050,27050,27050,0
|
|
20230802,154000,231630100,27050,27050,27050,27050,0
|
|
20230802,153900,231630100,27050,27050,27050,27050,0
|
|
20230802,153800,231630100,27050,27050,27050,27050,0
|
|
20230802,153700,231630100,27050,27050,27050,27050,0
|
|
20230802,153600,231630100,27050,27050,27050,27050,0
|
|
20230802,153500,231630100,27050,27050,27050,27050,0
|
|
20230802,153400,231630100,27050,27050,27050,27050,0
|
|
20230802,153300,231630100,27050,27050,27050,27050,0
|
|
20230802,153200,231630100,27050,27050,27050,27050,0
|
|
20230802,153100,231630100,27050,27050,27050,27050,0
|
|
20230802,153000,231630100,27050,27050,27050,27050,79
|
|
20230802,152900,229493150,27000,27000,27000,27000,0
|
|
20230802,152800,229493150,27000,27000,27000,27000,0
|
|
20230802,152700,229493150,27000,27000,27000,27000,0
|
|
20230802,152600,229493150,27000,27000,27000,27000,0
|
|
20230802,152500,229493150,27000,27000,27000,27000,0
|
|
20230802,152400,229493150,27000,27000,27000,27000,0
|
|
20230802,152300,229493150,27000,27000,27000,27000,0
|
|
20230802,152200,229493150,27000,27000,27000,27000,0
|
|
20230802,152100,229493150,27000,27000,27000,27000,0
|
|
20230802,152000,229493150,27000,27000,27000,27000,0
|
|
20230802,151900,229493150,27000,27000,27000,27000,0
|
|
20230802,151800,229493150,27000,27050,27050,27000,2
|
|
20230802,151700,229439100,27000,27000,27000,27000,101
|
|
20230802,151600,226712100,27000,26900,27000,26850,51
|
|
20230802,151500,225341200,26900,26900,26900,26900,0
|
|
20230802,151400,225341200,26900,26900,26900,26700,258
|
|
20230802,151300,218441050,27000,27000,27000,27000,0
|
|
20230802,151200,218441050,27000,27000,27000,27000,0
|
|
20230802,151100,218441050,27000,27000,27000,27000,1
|
|
20230802,151000,218414050,27000,27000,27000,27000,2
|
|
20230802,150900,218360050,27000,27000,27000,27000,1
|
|
20230802,150800,218333050,26900,26900,26900,26900,10
|
|
20230802,150700,218064050,27000,27000,27000,27000,0
|
|
20230802,150600,218064050,27000,27000,27000,27000,5
|
|
20230802,150500,217929050,27050,27050,27050,27050,0
|
|
20230802,150400,217929050,27050,27050,27050,27050,0
|
|
20230802,150300,217929050,27050,27050,27050,27050,5
|
|
20230802,150200,217793800,27050,27050,27050,27050,0
|
|
20230802,150100,217793800,27050,27050,27050,27050,10
|
|
20230802,150000,217523300,27050,27050,27050,27050,0
|
|
20230802,145900,217523300,27050,27050,27050,27050,0
|
|
20230802,145800,217523300,27050,27050,27050,27050,0
|
|
20230802,145700,217523300,27050,27050,27050,27050,0
|
|
20230802,145600,217523300,27050,27050,27050,27050,4
|
|
20230802,145500,217415100,27050,27050,27050,27050,0
|
|
20230802,145400,217415100,27050,27050,27050,27050,0
|
|
20230802,145300,217415100,27050,27050,27050,27050,0
|
|
20230802,145200,217415100,27050,27050,27050,27050,1
|
|
20230802,145100,217388050,27000,27000,27000,27000,0
|
|
20230802,145000,217388050,27000,27000,27000,27000,0
|
|
20230802,144900,217388050,27000,27000,27000,27000,1
|
|
20230802,144800,217361050,27000,27000,27000,27000,0
|
|
20230802,144700,217361050,27000,27000,27000,27000,42
|
|
20230802,144600,216227050,27050,27050,27050,27050,20
|
|
20230802,144500,215686050,27050,27050,27050,27050,0
|
|
20230802,144400,215686050,27050,27050,27050,27050,0
|
|
20230802,144300,215686050,27050,27000,27050,27000,3
|
|
20230802,144200,215605000,27000,27000,27000,27000,0
|
|
20230802,144100,215605000,27000,27000,27000,27000,6
|
|
20230802,144000,215443000,27050,27050,27050,27050,0
|
|
20230802,143900,215443000,27050,27050,27050,27050,1
|
|
20230802,143800,215415950,27050,27050,27050,27050,0
|
|
20230802,143700,215415950,27050,27050,27050,27050,0
|
|
20230802,143600,215415950,27050,27050,27050,27050,0
|
|
20230802,143500,215415950,27050,27050,27050,27050,0
|
|
20230802,143400,215415950,27050,27050,27050,27050,0
|
|
20230802,143300,215415950,27050,27050,27050,27050,0
|
|
20230802,143200,215415950,27050,27050,27050,27050,0
|
|
20230802,143100,215415950,27050,27050,27050,27050,0
|
|
20230802,143000,215415950,27050,27050,27050,27050,0
|
|
20230802,142900,215415950,27050,27050,27050,27050,0
|
|
20230802,142800,215415950,27050,27050,27050,27050,0
|
|
20230802,142700,215415950,27050,27050,27050,27050,0
|
|
20230802,142600,215415950,27050,27050,27050,27050,0
|
|
20230802,142500,215415950,27050,27050,27050,27050,0
|
|
20230802,142400,215415950,27050,27050,27050,27050,0
|
|
20230802,142300,215415950,27050,27050,27050,27050,1
|
|
20230802,142200,215388900,27000,27000,27000,27000,6
|
|
20230802,142100,215226900,27050,27050,27050,27050,1
|
|
20230802,142000,215199850,27000,27000,27050,27000,61
|
|
20230802,141900,213552800,27000,27000,27000,27000,0
|
|
20230802,141800,213552800,27000,27000,27000,27000,1
|
|
20230802,141700,213525800,27050,26850,27050,26850,129
|
|
20230802,141600,210058800,26850,26850,26850,26850,0
|
|
20230802,141500,210058800,26850,26850,26850,26850,0
|
|
20230802,141400,210058800,26850,26850,26850,26850,0
|
|
20230802,141300,210058800,26850,26850,26850,26850,0
|
|
20230802,141200,210058800,26850,26850,26850,26850,5
|
|
20230802,141100,209924550,26850,26850,26850,26850,0
|
|
20230802,141000,209924550,26850,26850,26850,26850,0
|
|
20230802,140900,209924550,26850,26850,26850,26850,12
|
|
20230802,140800,209602350,26850,26850,26850,26850,0
|
|
20230802,140700,209602350,26850,26850,26850,26850,0
|
|
20230802,140600,209602350,26850,26850,26850,26850,0
|
|
20230802,140500,209602350,26850,26850,26850,26850,5
|
|
20230802,140400,209468100,26850,26850,26850,26850,1
|
|
20230802,140300,209441250,26750,26750,26850,26750,13
|
|
20230802,140200,209093400,26750,26750,26750,26750,50
|
|
20230802,140100,207755900,26850,26850,26850,26850,0
|
|
20230802,140000,207755900,26850,26850,26850,26850,1
|
|
20230802,135900,207729050,26750,26750,26750,26750,0
|
|
20230802,135800,207729050,26750,26750,26750,26750,0
|
|
20230802,135700,207729050,26750,26750,26750,26750,0
|
|
20230802,135600,207729050,26750,26750,26750,26750,0
|
|
20230802,135500,207729050,26750,26850,26850,26750,25
|
|
20230802,135400,207060200,26800,26800,26800,26800,0
|
|
20230802,135300,207060200,26800,26800,26800,26800,0
|
|
20230802,135200,207060200,26800,26800,26800,26800,120
|
|
20230802,135100,203844200,26800,26800,26800,26800,0
|
|
20230802,135000,203844200,26800,26800,26800,26800,0
|
|
20230802,134900,203844200,26800,26800,26800,26800,1
|
|
20230802,134800,203817400,26800,26800,26800,26800,88
|
|
20230802,134700,201459000,26850,26850,26850,26850,0
|
|
20230802,134600,201459000,26850,26850,26850,26850,0
|
|
20230802,134500,201459000,26850,26850,26850,26850,1
|
|
20230802,134400,201432150,26800,26800,26800,26800,0
|
|
20230802,134300,201432150,26800,26800,26800,26800,131
|
|
20230802,134200,197921350,26800,26800,26800,26800,25
|
|
20230802,134100,197251350,26800,26800,26800,26800,15
|
|
20230802,134000,196849350,26850,26850,26900,26800,239
|
|
20230802,133900,190443200,26850,26850,26850,26800,76
|
|
20230802,133800,188402650,26850,26850,26850,26850,0
|
|
20230802,133700,188402650,26850,26850,26850,26850,0
|
|
20230802,133600,188402650,26850,26850,26850,26850,1
|
|
20230802,133500,188375800,26800,26800,26800,26800,0
|
|
20230802,133400,188375800,26800,26800,26800,26800,0
|
|
20230802,133300,188375800,26800,26800,26800,26800,27
|
|
20230802,133200,187652200,26850,26850,26850,26850,0
|
|
20230802,133100,187652200,26850,26850,26850,26850,0
|
|
20230802,133000,187652200,26850,26850,26850,26850,7
|
|
20230802,132900,187464250,26850,26850,26850,26850,0
|
|
20230802,132800,187464250,26850,26850,26850,26850,0
|
|
20230802,132700,187464250,26850,26850,26850,26850,0
|
|
20230802,132600,187464250,26850,26850,26850,26850,1
|
|
20230802,132500,187437400,26800,26800,26800,26800,0
|
|
20230802,132400,187437400,26800,26800,26800,26800,0
|
|
20230802,132300,187437400,26800,26800,26800,26800,1
|
|
20230802,132200,187410600,26800,26800,26800,26800,1
|
|
20230802,132100,187383800,26800,26800,26800,26800,51
|
|
20230802,132000,186017000,26850,26850,26850,26850,0
|
|
20230802,131900,186017000,26850,26850,26850,26850,0
|
|
20230802,131800,186017000,26850,26850,26850,26850,0
|
|
20230802,131700,186017000,26850,26850,26850,26850,0
|
|
20230802,131600,186017000,26850,26850,26850,26850,5
|
|
20230802,131500,185882750,26850,26850,26850,26850,0
|
|
20230802,131400,185882750,26850,26850,26850,26850,5
|
|
20230802,131300,185748500,26850,26800,26850,26800,13
|
|
20230802,131200,185399950,26800,26800,26800,26800,0
|
|
20230802,131100,185399950,26800,26800,26800,26800,0
|
|
20230802,131000,185399950,26800,26800,26800,26800,0
|
|
20230802,130900,185399950,26800,26800,26800,26800,0
|
|
20230802,130800,185399950,26800,26800,26800,26800,0
|
|
20230802,130700,185399950,26800,26800,26800,26800,0
|
|
20230802,130600,185399950,26800,26800,26800,26800,0
|
|
20230802,130500,185399950,26800,26850,26850,26800,30
|
|
20230802,130400,184595750,26850,26850,26850,26850,0
|
|
20230802,130300,184595750,26850,26850,26850,26850,0
|
|
20230802,130200,184595750,26850,26850,26850,26850,0
|
|
20230802,130100,184595750,26850,26850,26850,26850,0
|
|
20230802,130000,184595750,26850,26850,26850,26850,0
|
|
20230802,125900,184595750,26850,26850,26850,26850,0
|
|
20230802,125800,184595750,26850,26850,26850,26850,101
|
|
20230802,125700,181883900,26850,26850,26850,26850,1
|
|
20230802,125600,181857050,26850,26850,26850,26850,0
|
|
20230802,125500,181857050,26850,26850,26850,26850,0
|
|
20230802,125400,181857050,26850,26850,26850,26850,4
|
|
20230802,125300,181749650,26850,26850,26850,26850,5
|
|
20230802,125200,181615400,26850,26850,26850,26850,0
|
|
20230802,125100,181615400,26850,26850,26850,26850,0
|
|
20230802,125000,181615400,26850,26850,26850,26850,10
|
|
20230802,124900,181346900,26850,26850,26850,26850,11
|
|
20230802,124800,181051550,26850,26850,26850,26850,0
|
|
20230802,124700,181051550,26850,26850,26850,26850,0
|
|
20230802,124600,181051550,26850,26850,26850,26850,10
|
|
20230802,124500,180783050,26850,26850,26850,26850,0
|
|
20230802,124400,180783050,26850,26850,26850,26850,0
|
|
20230802,124300,180783050,26850,26850,26850,26850,0
|
|
20230802,124200,180783050,26850,26850,26850,26850,2
|
|
20230802,124100,180729350,26850,26850,26850,26850,0
|
|
20230802,124000,180729350,26850,26850,26850,26850,0
|
|
20230802,123900,180729350,26850,26850,26850,26850,10
|
|
20230802,123800,180460850,26850,26800,26850,26800,280
|
|
20230802,123700,172956800,26800,26800,26800,26800,10
|
|
20230802,123600,172688800,26800,26800,26800,26800,0
|
|
20230802,123500,172688800,26800,26800,26800,26800,0
|
|
20230802,123400,172688800,26800,26800,26800,26800,11
|
|
20230802,123300,172394000,26800,26800,26800,26800,0
|
|
20230802,123200,172394000,26800,26800,26800,26800,0
|
|
20230802,123100,172394000,26800,26800,26800,26800,0
|
|
20230802,123000,172394000,26800,26800,26800,26800,0
|
|
20230802,122900,172394000,26800,26800,26800,26800,0
|
|
20230802,122800,172394000,26800,26800,26800,26800,0
|
|
20230802,122700,172394000,26800,26800,26800,26800,284
|
|
20230802,122600,164782800,26800,26800,26800,26800,0
|
|
20230802,122500,164782800,26800,26800,26800,26800,0
|
|
20230802,122400,164782800,26800,26800,26800,26800,0
|
|
20230802,122300,164782800,26800,26800,26800,26800,5
|
|
20230802,122200,164648800,26800,26800,26800,26800,3
|
|
20230802,122100,164568400,26800,26800,26800,26800,0
|
|
20230802,122000,164568400,26800,26800,26800,26800,10
|
|
20230802,121900,164300400,26800,26800,26800,26800,0
|
|
20230802,121800,164300400,26800,26800,26800,26800,0
|
|
20230802,121700,164300400,26800,26800,26800,26800,0
|
|
20230802,121600,164300400,26800,26800,26800,26800,0
|
|
20230802,121500,164300400,26800,26800,26850,26800,68
|
|
20230802,121400,162477450,26600,26600,26600,26600,0
|
|
20230802,121300,162477450,26600,26850,26850,26600,260
|
|
20230802,121200,155551750,26800,26800,26800,26800,276
|
|
20230802,121100,148154950,26800,26800,26800,26800,0
|
|
20230802,121000,148154950,26800,26800,26800,26800,0
|
|
20230802,120900,148154950,26800,26800,26800,26800,0
|
|
20230802,120800,148154950,26800,26800,26800,26800,1
|
|
20230802,120700,148128150,26800,26850,26850,26800,323
|
|
20230802,120600,139471250,27000,27000,27000,27000,1
|
|
20230802,120500,139444250,26800,26800,26800,26800,0
|
|
20230802,120400,139444250,26800,26800,26800,26800,1
|
|
20230802,120300,139417450,26800,26800,26800,26800,0
|
|
20230802,120200,139417450,26800,26800,26800,26800,0
|
|
20230802,120100,139417450,26800,26800,26800,26800,0
|
|
20230802,120000,139417450,26800,26800,26800,26800,35
|
|
20230802,115900,138479450,26500,26800,26800,26500,980
|
|
20230802,115800,112393300,27000,27000,27000,27000,0
|
|
20230802,115700,112393300,27000,27000,27000,27000,0
|
|
20230802,115600,112393300,27000,27000,27000,27000,0
|
|
20230802,115500,112393300,27000,27000,27000,27000,0
|
|
20230802,115400,112393300,27000,27000,27000,27000,8
|
|
20230802,115300,112177300,26800,26800,26800,26800,0
|
|
20230802,115200,112177300,26800,26850,26850,26800,43
|
|
20230802,115100,111024400,26850,26800,26850,26800,241
|
|
20230802,115000,104558350,26800,26800,26800,26800,0
|
|
20230802,114900,104558350,26800,26800,26800,26800,0
|
|
20230802,114800,104558350,26800,26800,26800,26800,0
|
|
20230802,114700,104558350,26800,26800,26800,26800,10
|
|
20230802,114600,104290350,26800,26800,26800,26800,0
|
|
20230802,114500,104290350,26800,26800,26800,26800,5
|
|
20230802,114400,104156350,26800,26800,26800,26800,0
|
|
20230802,114300,104156350,26800,26800,26800,26800,100
|
|
20230802,114200,101476350,26800,26800,26800,26800,87
|
|
20230802,114100,99144750,26850,26850,26850,26800,148
|
|
20230802,114000,95171000,27050,27050,27050,27050,1
|
|
20230802,113900,95143950,26900,26900,26900,26900,21
|
|
20230802,113800,94579050,26900,26900,26900,26900,0
|
|
20230802,113700,94579050,26900,26950,26950,26900,200
|
|
20230802,113600,89193950,27100,27100,27100,27100,0
|
|
20230802,113500,89193950,27100,26950,27100,26950,8
|
|
20230802,113400,88978100,27000,27000,27000,27000,38
|
|
20230802,113300,87952100,27150,27150,27150,27150,0
|
|
20230802,113200,87952100,27150,27150,27150,27150,1
|
|
20230802,113100,87924950,26950,26950,26950,26950,100
|
|
20230802,113000,85229950,26950,26950,26950,26950,0
|
|
20230802,112900,85229950,26950,26950,26950,26950,73
|
|
20230802,112800,83262600,27150,27150,27150,27150,0
|
|
20230802,112700,83262600,27150,27150,27150,27150,0
|
|
20230802,112600,83262600,27150,27000,27150,27000,5
|
|
20230802,112500,83127450,27000,27000,27000,27000,0
|
|
20230802,112400,83127450,27000,27000,27000,27000,0
|
|
20230802,112300,83127450,27000,27000,27000,27000,5
|
|
20230802,112200,82992450,27000,27000,27000,27000,0
|
|
20230802,112100,82992450,27000,27000,27000,27000,0
|
|
20230802,112000,82992450,27000,27000,27000,27000,0
|
|
20230802,111900,82992450,27000,26950,27200,26950,23
|
|
20230802,111800,82367500,26950,27050,27050,26950,200
|
|
20230802,111700,76966500,27200,27100,27200,27100,41
|
|
20230802,111600,75855300,27100,27100,27100,27100,56
|
|
20230802,111500,74337700,27100,27100,27100,27100,0
|
|
20230802,111400,74337700,27100,27100,27100,27100,0
|
|
20230802,111300,74337700,27100,27050,27100,27050,71
|
|
20230802,111200,72417100,27100,27050,27100,27050,13
|
|
20230802,111100,72065300,27100,27100,27100,27100,0
|
|
20230802,111000,72065300,27100,27100,27100,27100,20
|
|
20230802,110900,71523300,27200,27200,27200,27200,3
|
|
20230802,110800,71441700,27100,27100,27100,27100,1
|
|
20230802,110700,71414600,27200,27200,27200,27200,0
|
|
20230802,110600,71414600,27200,27200,27200,27200,0
|
|
20230802,110500,71414600,27200,27200,27200,27200,0
|
|
20230802,110400,71414600,27200,27200,27200,27200,15
|
|
20230802,110300,71006600,27000,27000,27000,27000,0
|
|
20230802,110200,71006600,27000,27000,27000,27000,0
|
|
20230802,110100,71006600,27000,27000,27000,27000,50
|
|
20230802,110000,69656600,27000,27050,27050,27000,120
|
|
20230802,105900,66413100,27050,27050,27050,27050,0
|
|
20230802,105800,66413100,27050,27100,27100,27050,200
|
|
20230802,105700,61002700,27100,27200,27200,27100,119
|
|
20230802,105600,57773300,27200,27250,27250,27200,200
|
|
20230802,105500,52330350,27350,27350,27350,27350,1
|
|
20230802,105400,52303000,27250,27300,27350,27250,7
|
|
20230802,105300,52112100,27300,27300,27300,27300,0
|
|
20230802,105200,52112100,27300,27300,27300,27300,1
|
|
20230802,105100,52084800,27350,27350,27350,27350,0
|
|
20230802,105000,52084800,27350,27350,27350,27350,0
|
|
20230802,104900,52084800,27350,27350,27350,27350,0
|
|
20230802,104800,52084800,27350,27350,27350,27350,0
|
|
20230802,104700,52084800,27350,27350,27350,27350,1
|
|
20230802,104600,52057450,27300,27300,27350,27300,3
|
|
20230802,104500,51975500,27350,27350,27350,27350,0
|
|
20230802,104400,51975500,27350,27350,27350,27350,0
|
|
20230802,104300,51975500,27350,27350,27350,27350,0
|
|
20230802,104200,51975500,27350,27350,27350,27350,1
|
|
20230802,104100,51948150,27350,27350,27350,27350,5
|
|
20230802,104000,51811400,27200,27250,27250,27200,2
|
|
20230802,103900,51756950,27400,27400,27400,27400,0
|
|
20230802,103800,51756950,27400,27250,27400,27200,85
|
|
20230802,103700,49444700,27200,27350,27350,27200,101
|
|
20230802,103600,46692750,27400,27400,27400,27400,0
|
|
20230802,103500,46692750,27400,27400,27400,27400,0
|
|
20230802,103400,46692750,27400,27400,27400,27400,0
|
|
20230802,103300,46692750,27400,27400,27400,27400,0
|
|
20230802,103200,46692750,27400,27400,27400,27400,2
|
|
20230802,103100,46637950,27250,27300,27300,27250,5
|
|
20230802,103000,46501650,27250,27250,27250,27250,0
|
|
20230802,102900,46501650,27250,27350,27350,27250,100
|
|
20230802,102800,43775200,27350,27400,27400,27350,11
|
|
20230802,102700,43474300,27400,27400,27400,27400,0
|
|
20230802,102600,43474300,27400,27400,27400,27400,0
|
|
20230802,102500,43474300,27400,27400,27400,27400,1
|
|
20230802,102400,43446900,27350,27350,27350,27350,2
|
|
20230802,102300,43392200,27350,27400,27400,27350,45
|
|
20230802,102200,42160750,27400,27400,27400,27400,0
|
|
20230802,102100,42160750,27400,27350,27400,27350,21
|
|
20230802,102000,41586350,27400,27400,27400,27400,1
|
|
20230802,101900,41558950,27450,27450,27450,27450,0
|
|
20230802,101800,41558950,27450,27450,27450,27450,0
|
|
20230802,101700,41558950,27450,27450,27450,27450,0
|
|
20230802,101600,41558950,27450,27450,27450,27450,1
|
|
20230802,101500,41531500,27450,27400,27450,27400,18
|
|
20230802,101400,41038250,27400,27400,27400,27400,1
|
|
20230802,101300,41010850,27450,27450,27450,27450,0
|
|
20230802,101200,41010850,27450,27450,27450,27450,0
|
|
20230802,101100,41010850,27450,27450,27450,27450,0
|
|
20230802,101000,41010850,27450,27450,27450,27450,0
|
|
20230802,100900,41010850,27450,27450,27450,27450,1
|
|
20230802,100800,40983400,27400,27400,27400,27400,43
|
|
20230802,100700,39805200,27400,27400,27400,27400,0
|
|
20230802,100600,39805200,27400,27400,27400,27400,5
|
|
20230802,100500,39668200,27400,27400,27400,27400,0
|
|
20230802,100400,39668200,27400,27400,27400,27400,0
|
|
20230802,100300,39668200,27400,27400,27400,27400,0
|
|
20230802,100200,39668200,27400,27400,27400,27400,0
|
|
20230802,100100,39668200,27400,27400,27400,27400,0
|
|
20230802,100000,39668200,27400,27400,27400,27400,0
|
|
20230802,095900,39668200,27400,27400,27400,27400,0
|
|
20230802,095800,39668200,27400,27400,27400,27400,0
|
|
20230802,095700,39668200,27400,27400,27400,27400,2
|
|
20230802,095600,39613400,27400,27400,27400,27400,0
|
|
20230802,095500,39613400,27400,27350,27400,27350,41
|
|
20230802,095400,38491900,27350,27350,27350,27350,12
|
|
20230802,095300,38163700,27400,27400,27400,27400,0
|
|
20230802,095200,38163700,27400,27400,27400,27400,0
|
|
20230802,095100,38163700,27400,27400,27400,27400,0
|
|
20230802,095000,38163700,27400,27400,27400,27400,0
|
|
20230802,094900,38163700,27400,27400,27400,27400,1
|
|
20230802,094800,38136300,27000,27000,27000,27000,0
|
|
20230802,094700,38136300,27000,27400,27400,27000,6
|
|
20230802,094600,37973850,27450,27450,27450,27000,4
|
|
20230802,094500,37864950,27000,27000,27000,27000,0
|
|
20230802,094400,37864950,27000,27000,27000,27000,1
|
|
20230802,094300,37837950,26900,26900,26900,26900,0
|
|
20230802,094200,37837950,26900,26950,26950,26900,60
|
|
20230802,094100,36223800,27200,27250,27250,27200,66
|
|
20230802,094000,34428550,27200,27250,27250,27200,28
|
|
20230802,093900,33666550,27250,27300,27300,27250,20
|
|
20230802,093800,33121500,27500,27500,27550,27500,4
|
|
20230802,093700,33011450,27550,27550,27550,27550,0
|
|
20230802,093600,33011450,27550,27300,27550,27300,74
|
|
20230802,093500,30991000,27600,27600,27600,27600,1
|
|
20230802,093400,30963400,27550,27450,27550,27450,101
|
|
20230802,093300,28182100,27550,27550,27550,27550,6
|
|
20230802,093200,28016800,27550,27550,27550,27550,1
|
|
20230802,093100,27989250,27600,27450,27600,26000,711
|
|
20230802,093000,8932150,27650,27650,27650,27650,0
|
|
20230802,092900,8932150,27650,27650,27650,27450,14
|
|
20230802,092800,8545650,27650,27650,27650,27650,0
|
|
20230802,092700,8545650,27650,27650,27650,27650,0
|
|
20230802,092600,8545650,27650,27650,27650,27650,0
|
|
20230802,092500,8545650,27650,27600,27650,27600,2
|
|
20230802,092400,8490400,27650,27650,27650,27650,0
|
|
20230802,092300,8490400,27650,27650,27650,27650,0
|
|
20230802,092200,8490400,27650,27650,27650,27650,0
|
|
20230802,092100,8490400,27650,27550,27650,27550,6
|
|
20230802,092000,8325000,27650,27650,27650,27650,0
|
|
20230802,091900,8325000,27650,27600,27650,27600,11
|
|
20230802,091800,8021350,27700,27700,27700,27700,1
|
|
20230802,091700,7993650,27750,27750,27750,27750,0
|
|
20230802,091600,7993650,27750,27750,27750,27750,6
|
|
20230802,091500,7827150,27750,27500,27750,27500,8
|
|
20230802,091400,7606900,27500,27500,27500,27500,0
|
|
20230802,091300,7606900,27500,27500,27500,27500,0
|
|
20230802,091200,7606900,27500,27500,27500,27500,39
|
|
20230802,091100,6534400,27750,27750,27750,27750,1
|
|
20230802,091000,6506650,27800,27800,27800,27800,0
|
|
20230802,090900,6506650,27800,27800,27800,27800,0
|
|
20230802,090800,6506650,27800,27800,27800,27800,0
|
|
20230802,090700,6506650,27800,27700,27800,27700,100
|
|
20230802,090600,3729600,27750,27750,27750,27750,0
|
|
20230802,090500,3729600,27750,27750,27750,27750,0
|
|
20230802,090400,3729600,27750,27300,27750,27300,11
|
|
20230802,090300,3428850,27750,27750,27750,27750,2
|
|
20230802,090200,3373350,27700,27700,27700,27700,1
|
|
20230802,090100,3345650,27650,27650,27650,27650,0
|
|
20230802,090000,3345650,27650,27650,27650,27650,121
|