580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183700,220747500,222000,222000,222000,222000,7
|
|
20230801,183600,220747500,222000,222000,222000,222000,0
|
|
20230801,183500,220747500,222000,222000,222000,222000,0
|
|
20230801,183400,220747500,222000,222000,222000,222000,0
|
|
20230801,183300,220747500,222000,222000,222000,222000,0
|
|
20230801,183200,220747500,222000,222000,222000,222000,0
|
|
20230801,183100,220747500,222000,222000,222000,222000,0
|
|
20230801,183000,220747500,222000,222000,222000,222000,0
|
|
20230801,182900,220747500,222000,222000,222000,222000,0
|
|
20230801,182800,220747500,222000,222000,222000,222000,0
|
|
20230801,182700,220747500,222000,222000,222000,222000,0
|
|
20230801,182600,220747500,222000,222000,222000,222000,0
|
|
20230801,182500,220747500,222000,222000,222000,222000,0
|
|
20230801,182400,220747500,222000,222000,222000,222000,0
|
|
20230801,182300,220747500,222000,222000,222000,222000,0
|
|
20230801,182200,220747500,222000,222000,222000,222000,0
|
|
20230801,182100,220747500,222000,222000,222000,222000,0
|
|
20230801,182000,220747500,222000,222000,222000,222000,0
|
|
20230801,181900,220747500,222000,222000,222000,222000,0
|
|
20230801,181800,220747500,222000,222000,222000,222000,0
|
|
20230801,181700,220747500,222000,222000,222000,222000,0
|
|
20230801,181600,220747500,222000,222000,222000,222000,0
|
|
20230801,181500,220747500,222000,222000,222000,222000,0
|
|
20230801,181400,220747500,222000,222000,222000,222000,0
|
|
20230801,181300,220747500,222000,222000,222000,222000,0
|
|
20230801,181200,220747500,222000,222000,222000,222000,0
|
|
20230801,181100,220747500,222000,222000,222000,222000,0
|
|
20230801,181000,220747500,222000,222000,222000,222000,0
|
|
20230801,180900,220747500,222000,222000,222000,222000,0
|
|
20230801,180800,220747500,222000,222000,222000,222000,0
|
|
20230801,180700,220747500,222000,222000,222000,222000,7
|
|
20230801,180600,220747500,222000,222000,222000,222000,0
|
|
20230801,180500,220747500,222000,222000,222000,222000,0
|
|
20230801,180400,220747500,222000,222000,222000,222000,0
|
|
20230801,180300,220747500,222000,222000,222000,222000,0
|
|
20230801,180200,220747500,222000,222000,222000,222000,0
|
|
20230801,180100,220747500,222000,222000,222000,222000,0
|
|
20230801,180000,220747500,222000,222000,222000,222000,0
|
|
20230801,175900,220747500,222000,222000,222000,222000,0
|
|
20230801,175800,220747500,222000,222000,222000,222000,0
|
|
20230801,175700,220747500,222000,222000,222000,222000,0
|
|
20230801,175600,220747500,222000,222000,222000,222000,0
|
|
20230801,175500,220747500,222000,222000,222000,222000,0
|
|
20230801,175400,220747500,222000,222000,222000,222000,0
|
|
20230801,175300,220747500,222000,222000,222000,222000,0
|
|
20230801,175200,220747500,222000,222000,222000,222000,0
|
|
20230801,175100,220747500,222000,222000,222000,222000,0
|
|
20230801,175000,220747500,222000,222000,222000,222000,0
|
|
20230801,174900,220747500,222000,222000,222000,222000,0
|
|
20230801,174800,220747500,222000,222000,222000,222000,0
|
|
20230801,174700,220747500,222000,222000,222000,222000,0
|
|
20230801,174600,220747500,222000,222000,222000,222000,0
|
|
20230801,174500,220747500,222000,222000,222000,222000,0
|
|
20230801,174400,220747500,222000,222000,222000,222000,0
|
|
20230801,174300,220747500,222000,222000,222000,222000,0
|
|
20230801,174200,220747500,222000,222000,222000,222000,0
|
|
20230801,174100,220747500,222000,222000,222000,222000,0
|
|
20230801,174000,220747500,222000,222000,222000,222000,0
|
|
20230801,173900,220747500,222000,222000,222000,222000,0
|
|
20230801,173800,220747500,222000,222000,222000,222000,0
|
|
20230801,173700,220747500,222000,222000,222000,222000,7
|
|
20230801,173600,220747500,222000,222000,222000,222000,0
|
|
20230801,173500,220747500,222000,222000,222000,222000,0
|
|
20230801,173400,220747500,222000,222000,222000,222000,0
|
|
20230801,173300,220747500,222000,222000,222000,222000,0
|
|
20230801,173200,220747500,222000,222000,222000,222000,0
|
|
20230801,173100,220747500,222000,222000,222000,222000,0
|
|
20230801,173000,220747500,222000,222000,222000,222000,0
|
|
20230801,172900,220747500,222000,222000,222000,222000,0
|
|
20230801,172800,220747500,222000,222000,222000,222000,0
|
|
20230801,172700,220747500,222000,222000,222000,222000,0
|
|
20230801,172600,220747500,222000,222000,222000,222000,0
|
|
20230801,172500,220747500,222000,222000,222000,222000,0
|
|
20230801,172400,220747500,222000,222000,222000,222000,0
|
|
20230801,172300,220747500,222000,222000,222000,222000,0
|
|
20230801,172200,220747500,222000,222000,222000,222000,0
|
|
20230801,172100,220747500,222000,222000,222000,222000,0
|
|
20230801,172000,220747500,222000,222000,222000,222000,0
|
|
20230801,171900,220747500,222000,222000,222000,222000,0
|
|
20230801,171800,220747500,222000,222000,222000,222000,0
|
|
20230801,171700,220747500,222000,222000,222000,222000,0
|
|
20230801,171600,220747500,222000,222000,222000,222000,0
|
|
20230801,171500,220747500,222000,222000,222000,222000,0
|
|
20230801,171400,220747500,222000,222000,222000,222000,0
|
|
20230801,171300,220747500,222000,222000,222000,222000,0
|
|
20230801,171200,220747500,222000,222000,222000,222000,0
|
|
20230801,171100,220747500,222000,222000,222000,222000,0
|
|
20230801,171000,220747500,222000,222000,222000,222000,0
|
|
20230801,170900,220747500,222000,222000,222000,222000,0
|
|
20230801,170800,220747500,222000,222000,222000,222000,0
|
|
20230801,170700,220747500,222000,222000,222000,222000,7
|
|
20230801,170600,220747500,222000,222000,222000,222000,0
|
|
20230801,170500,220747500,222000,222000,222000,222000,0
|
|
20230801,170400,220747500,222000,222000,222000,222000,0
|
|
20230801,170300,220747500,222000,222000,222000,222000,0
|
|
20230801,170200,220747500,222000,222000,222000,222000,0
|
|
20230801,170100,220747500,222000,222000,222000,222000,0
|
|
20230801,170000,220747500,222000,222000,222000,222000,0
|
|
20230801,165900,220747500,222000,222000,222000,222000,0
|
|
20230801,165800,220747500,222000,222000,222000,222000,0
|
|
20230801,165700,220747500,222000,222000,222000,222000,0
|
|
20230801,165600,220747500,222000,222000,222000,222000,0
|
|
20230801,165500,220747500,222000,222000,222000,222000,0
|
|
20230801,165400,220747500,222000,222000,222000,222000,0
|
|
20230801,165300,220747500,222000,222000,222000,222000,0
|
|
20230801,165200,220747500,222000,222000,222000,222000,0
|
|
20230801,165100,220747500,222000,222000,222000,222000,0
|
|
20230801,165000,220747500,222000,222000,222000,222000,0
|
|
20230801,164900,220747500,222000,222000,222000,222000,0
|
|
20230801,164800,220747500,222000,222000,222000,222000,0
|
|
20230801,164700,220747500,222000,222000,222000,222000,0
|
|
20230801,164600,220747500,222000,222000,222000,222000,0
|
|
20230801,164500,220747500,222000,222000,222000,222000,0
|
|
20230801,164400,220747500,222000,222000,222000,222000,0
|
|
20230801,164300,220747500,222000,222000,222000,222000,0
|
|
20230801,164200,220747500,222000,222000,222000,222000,0
|
|
20230801,164100,220747500,222000,222000,222000,222000,0
|
|
20230801,164000,220747500,222000,222000,222000,222000,0
|
|
20230801,163900,220747500,222000,222000,222000,222000,0
|
|
20230801,163800,220747500,222000,222000,222000,222000,0
|
|
20230801,163700,220747500,222000,222000,222000,222000,7
|
|
20230801,163600,220747500,222000,222000,222000,222000,0
|
|
20230801,163500,220747500,222000,222000,222000,222000,0
|
|
20230801,163400,220747500,222000,222000,222000,222000,0
|
|
20230801,163300,220747500,222000,222000,222000,222000,0
|
|
20230801,163200,220747500,222000,222000,222000,222000,0
|
|
20230801,163100,220747500,222000,222000,222000,222000,0
|
|
20230801,163000,220747500,222000,222000,222000,222000,0
|
|
20230801,162900,220747500,222000,222000,222000,222000,0
|
|
20230801,162800,220747500,222000,222000,222000,222000,0
|
|
20230801,162700,220747500,222000,222000,222000,222000,0
|
|
20230801,162600,220747500,222000,222000,222000,222000,0
|
|
20230801,162500,220747500,222000,222000,222000,222000,0
|
|
20230801,162400,220747500,222000,222000,222000,222000,0
|
|
20230801,162300,220747500,222000,222000,222000,222000,0
|
|
20230801,162200,220747500,222000,222000,222000,222000,0
|
|
20230801,162100,220747500,222000,222000,222000,222000,0
|
|
20230801,162000,220747500,222000,222000,222000,222000,0
|
|
20230801,161900,220747500,222000,222000,222000,222000,0
|
|
20230801,161800,220747500,222000,222000,222000,222000,0
|
|
20230801,161700,220747500,222000,222000,222000,222000,0
|
|
20230801,161600,220747500,222000,222000,222000,222000,0
|
|
20230801,161500,220747500,222000,222000,222000,222000,0
|
|
20230801,161400,220747500,222000,222000,222000,222000,0
|
|
20230801,161300,220747500,222000,222000,222000,222000,0
|
|
20230801,161200,220747500,222000,222000,222000,222000,0
|
|
20230801,161100,220747500,222000,222000,222000,222000,0
|
|
20230801,161000,220747500,222000,222000,222000,222000,0
|
|
20230801,160900,220747500,222000,222000,222000,222000,0
|
|
20230801,160800,220747500,222000,222000,222000,222000,0
|
|
20230801,160700,220747500,222000,222000,222000,222000,7
|
|
20230801,160600,220747500,222000,222000,222000,222000,0
|
|
20230801,160500,220747500,222000,222000,222000,222000,0
|
|
20230801,160400,220747500,222000,222000,222000,222000,0
|
|
20230801,160300,220747500,222000,222000,222000,222000,0
|
|
20230801,160200,220747500,222000,222000,222000,222000,0
|
|
20230801,160100,220747500,222000,222000,222000,222000,0
|
|
20230801,160000,220747500,222000,222000,222000,222000,0
|
|
20230801,155900,220747500,222000,222000,222000,222000,0
|
|
20230801,155800,220747500,222000,222000,222000,222000,0
|
|
20230801,155700,220747500,222000,222000,222000,222000,0
|
|
20230801,155600,220747500,222000,222000,222000,222000,0
|
|
20230801,155500,220747500,222000,222000,222000,222000,0
|
|
20230801,155400,220747500,222000,222000,222000,222000,0
|
|
20230801,155300,220747500,222000,222000,222000,222000,0
|
|
20230801,155200,220747500,222000,222000,222000,222000,0
|
|
20230801,155100,220747500,222000,222000,222000,222000,0
|
|
20230801,155000,220747500,222000,222000,222000,222000,0
|
|
20230801,154900,220747500,222000,222000,222000,222000,0
|
|
20230801,154800,220747500,222000,222000,222000,222000,0
|
|
20230801,154700,220747500,222000,222000,222000,222000,0
|
|
20230801,154600,220747500,222000,222000,222000,222000,0
|
|
20230801,154500,220747500,222000,222000,222000,222000,0
|
|
20230801,154400,220747500,222000,222000,222000,222000,0
|
|
20230801,154300,220747500,222000,222000,222000,222000,0
|
|
20230801,154200,220747500,222000,222000,222000,222000,0
|
|
20230801,154100,220747500,222000,222000,222000,222000,0
|
|
20230801,154000,220747500,222000,222000,222000,222000,0
|
|
20230801,153900,220747500,222000,222000,222000,222000,0
|
|
20230801,153800,220747500,222000,222000,222000,222000,0
|
|
20230801,153700,220747500,222000,222000,222000,222000,7
|
|
20230801,153600,220747500,222000,222000,222000,222000,0
|
|
20230801,153500,220747500,222000,222000,222000,222000,0
|
|
20230801,153400,220747500,222000,222000,222000,222000,0
|
|
20230801,153300,220747500,222000,222000,222000,222000,0
|
|
20230801,153200,220747500,222000,222000,222000,222000,0
|
|
20230801,153100,220747500,222000,222000,222000,222000,0
|
|
20230801,153000,220747500,222000,222000,222000,222000,7
|
|
20230801,152900,219193500,221000,221000,221000,221000,0
|
|
20230801,152800,219193500,221000,221000,221000,221000,0
|
|
20230801,152700,219193500,221000,221000,221000,221000,0
|
|
20230801,152600,219193500,221000,221000,221000,221000,0
|
|
20230801,152500,219193500,221000,221000,221000,221000,0
|
|
20230801,152400,219193500,221000,221000,221000,221000,0
|
|
20230801,152300,219193500,221000,221000,221000,221000,0
|
|
20230801,152200,219193500,221000,221000,221000,221000,0
|
|
20230801,152100,219193500,221000,221000,221000,221000,0
|
|
20230801,152000,219193500,221000,221000,221000,221000,0
|
|
20230801,151900,219193500,221000,221000,221000,221000,0
|
|
20230801,151800,219193500,221000,221000,221000,221000,0
|
|
20230801,151700,219193500,221000,221000,221000,221000,0
|
|
20230801,151600,219193500,221000,221000,221000,221000,0
|
|
20230801,151500,219193500,221000,221000,221000,221000,0
|
|
20230801,151400,219193500,221000,221000,221000,221000,0
|
|
20230801,151300,219193500,221000,221000,221000,221000,0
|
|
20230801,151200,219193500,221000,221000,221000,221000,0
|
|
20230801,151100,219193500,221000,221000,221000,221000,0
|
|
20230801,151000,219193500,221000,221000,221000,221000,1
|
|
20230801,150900,218972500,222500,222500,222500,222500,0
|
|
20230801,150800,218972500,222500,222500,222500,222500,0
|
|
20230801,150700,218972500,222500,222500,222500,222500,0
|
|
20230801,150600,218972500,222500,222500,222500,222500,0
|
|
20230801,150500,218972500,222500,222500,222500,222500,1
|
|
20230801,150400,218750000,221000,221000,221000,221000,0
|
|
20230801,150300,218750000,221000,221000,221000,221000,0
|
|
20230801,150200,218750000,221000,221000,221000,221000,0
|
|
20230801,150100,218750000,221000,221000,221000,221000,0
|
|
20230801,150000,218750000,221000,221000,221000,221000,2
|
|
20230801,145900,218308000,221500,221500,221500,221500,2
|
|
20230801,145800,217865000,222500,222500,222500,222500,0
|
|
20230801,145700,217865000,222500,222500,222500,222500,0
|
|
20230801,145600,217865000,222500,222500,222500,222500,0
|
|
20230801,145500,217865000,222500,222500,222500,222500,0
|
|
20230801,145400,217865000,222500,222500,222500,222500,0
|
|
20230801,145300,217865000,222500,222500,222500,222500,0
|
|
20230801,145200,217865000,222500,222500,222500,222500,0
|
|
20230801,145100,217865000,222500,222500,222500,222500,0
|
|
20230801,145000,217865000,222500,222500,222500,222500,0
|
|
20230801,144900,217865000,222500,222500,222500,222500,0
|
|
20230801,144800,217865000,222500,222500,222500,222500,0
|
|
20230801,144700,217865000,222500,222500,222500,222500,3
|
|
20230801,144600,217197500,222500,222500,222500,222500,0
|
|
20230801,144500,217197500,222500,222500,222500,222500,0
|
|
20230801,144400,217197500,222500,222500,222500,222500,0
|
|
20230801,144300,217197500,222500,222500,222500,222500,0
|
|
20230801,144200,217197500,222500,222500,222500,222500,0
|
|
20230801,144100,217197500,222500,222500,222500,222500,0
|
|
20230801,144000,217197500,222500,222500,222500,222500,0
|
|
20230801,143900,217197500,222500,222500,222500,222500,0
|
|
20230801,143800,217197500,222500,222500,222500,222500,0
|
|
20230801,143700,217197500,222500,222500,222500,222500,0
|
|
20230801,143600,217197500,222500,222500,222500,222500,1
|
|
20230801,143500,216975000,222500,222500,222500,222500,0
|
|
20230801,143400,216975000,222500,222500,222500,222500,0
|
|
20230801,143300,216975000,222500,222500,222500,222500,0
|
|
20230801,143200,216975000,222500,222500,222500,222500,0
|
|
20230801,143100,216975000,222500,222500,222500,222500,2
|
|
20230801,143000,216530000,222000,222000,222000,222000,0
|
|
20230801,142900,216530000,222000,222000,222000,222000,0
|
|
20230801,142800,216530000,222000,222000,222000,222000,0
|
|
20230801,142700,216530000,222000,222000,222000,222000,0
|
|
20230801,142600,216530000,222000,222000,222000,222000,0
|
|
20230801,142500,216530000,222000,222000,222000,222000,0
|
|
20230801,142400,216530000,222000,222000,222000,222000,0
|
|
20230801,142300,216530000,222000,222000,222000,222000,3
|
|
20230801,142200,215864000,222000,222000,222000,222000,0
|
|
20230801,142100,215864000,222000,222000,222000,222000,0
|
|
20230801,142000,215864000,222000,222000,222000,222000,0
|
|
20230801,141900,215864000,222000,222000,222000,222000,0
|
|
20230801,141800,215864000,222000,222000,222000,222000,0
|
|
20230801,141700,215864000,222000,222000,222000,222000,0
|
|
20230801,141600,215864000,222000,222000,222000,222000,0
|
|
20230801,141500,215864000,222000,222000,222000,222000,0
|
|
20230801,141400,215864000,222000,222000,222000,222000,0
|
|
20230801,141300,215864000,222000,222000,222000,222000,0
|
|
20230801,141200,215864000,222000,222000,222000,222000,200
|
|
20230801,141100,171464000,222000,222000,222000,222000,0
|
|
20230801,141000,171464000,222000,222000,222000,222000,0
|
|
20230801,140900,171464000,222000,221500,222500,221500,220
|
|
20230801,140800,122618500,221500,221500,221500,221500,0
|
|
20230801,140700,122618500,221500,221500,221500,221500,0
|
|
20230801,140600,122618500,221500,221500,221500,221500,0
|
|
20230801,140500,122618500,221500,221500,221500,221500,0
|
|
20230801,140400,122618500,221500,221500,221500,221500,1
|
|
20230801,140300,122397000,221500,221500,221500,221500,0
|
|
20230801,140200,122397000,221500,221500,221500,221500,0
|
|
20230801,140100,122397000,221500,221500,221500,221500,0
|
|
20230801,140000,122397000,221500,221000,221500,221000,4
|
|
20230801,135900,121511500,221000,221000,221000,221000,0
|
|
20230801,135800,121511500,221000,221000,221000,221000,0
|
|
20230801,135700,121511500,221000,221000,221000,221000,0
|
|
20230801,135600,121511500,221000,221000,221000,221000,0
|
|
20230801,135500,121511500,221000,221000,221000,221000,0
|
|
20230801,135400,121511500,221000,221000,221000,221000,0
|
|
20230801,135300,121511500,221000,221000,221000,221000,0
|
|
20230801,135200,121511500,221000,221000,221000,221000,0
|
|
20230801,135100,121511500,221000,221000,221000,221000,0
|
|
20230801,135000,121511500,221000,221000,221000,221000,0
|
|
20230801,134900,121511500,221000,221000,221000,221000,3
|
|
20230801,134800,120848500,221000,221000,221000,221000,0
|
|
20230801,134700,120848500,221000,221000,221000,221000,0
|
|
20230801,134600,120848500,221000,221000,221000,221000,0
|
|
20230801,134500,120848500,221000,221000,221000,221000,0
|
|
20230801,134400,120848500,221000,221000,221000,221000,0
|
|
20230801,134300,120848500,221000,221000,221000,221000,0
|
|
20230801,134200,120848500,221000,221000,221000,221000,0
|
|
20230801,134100,120848500,221000,221000,221000,221000,0
|
|
20230801,134000,120848500,221000,221000,221000,221000,0
|
|
20230801,133900,120848500,221000,221000,221000,221000,0
|
|
20230801,133800,120848500,221000,221000,221000,221000,5
|
|
20230801,133700,119743500,221000,221000,221000,221000,0
|
|
20230801,133600,119743500,221000,221000,221000,221000,0
|
|
20230801,133500,119743500,221000,221000,221000,221000,0
|
|
20230801,133400,119743500,221000,221000,221000,221000,0
|
|
20230801,133300,119743500,221000,221000,221000,221000,0
|
|
20230801,133200,119743500,221000,221000,221000,221000,0
|
|
20230801,133100,119743500,221000,221000,221000,221000,0
|
|
20230801,133000,119743500,221000,221000,221000,221000,0
|
|
20230801,132900,119743500,221000,221000,221000,221000,0
|
|
20230801,132800,119743500,221000,221000,221000,221000,1
|
|
20230801,132700,119522500,221000,221000,221000,221000,1
|
|
20230801,132600,119301500,221000,221000,221000,221000,0
|
|
20230801,132500,119301500,221000,221000,221000,221000,0
|
|
20230801,132400,119301500,221000,221000,221000,221000,0
|
|
20230801,132300,119301500,221000,221000,221000,221000,117
|
|
20230801,132200,93444500,221000,221000,221000,221000,0
|
|
20230801,132100,93444500,221000,221000,221000,221000,0
|
|
20230801,132000,93444500,221000,221000,221000,221000,0
|
|
20230801,131900,93444500,221000,221000,221000,221000,0
|
|
20230801,131800,93444500,221000,221000,221000,221000,0
|
|
20230801,131700,93444500,221000,221000,221000,221000,0
|
|
20230801,131600,93444500,221000,221000,221000,221000,0
|
|
20230801,131500,93444500,221000,221000,221000,221000,0
|
|
20230801,131400,93444500,221000,221000,221000,221000,0
|
|
20230801,131300,93444500,221000,221000,221000,221000,0
|
|
20230801,131200,93444500,221000,221000,221000,221000,0
|
|
20230801,131100,93444500,221000,221000,221000,221000,0
|
|
20230801,131000,93444500,221000,221000,221000,221000,0
|
|
20230801,130900,93444500,221000,221000,221000,221000,0
|
|
20230801,130800,93444500,221000,221000,221000,221000,0
|
|
20230801,130700,93444500,221000,221000,221000,221000,0
|
|
20230801,130600,93444500,221000,222000,222000,221000,15
|
|
20230801,130500,90124500,221500,221500,221500,221500,0
|
|
20230801,130400,90124500,221500,221500,221500,221500,0
|
|
20230801,130300,90124500,221500,221500,221500,221500,2
|
|
20230801,130200,89681500,222000,222000,222000,222000,0
|
|
20230801,130100,89681500,222000,222000,222000,222000,0
|
|
20230801,130000,89681500,222000,222000,222000,222000,1
|
|
20230801,125900,89459500,222000,222000,222000,222000,1
|
|
20230801,125800,89237500,222000,222000,222000,222000,0
|
|
20230801,125700,89237500,222000,222000,222000,222000,0
|
|
20230801,125600,89237500,222000,222000,222000,222000,0
|
|
20230801,125500,89237500,222000,222000,222000,222000,2
|
|
20230801,125400,88793500,222000,222000,222000,222000,0
|
|
20230801,125300,88793500,222000,222000,222000,222000,0
|
|
20230801,125200,88793500,222000,222000,222000,222000,0
|
|
20230801,125100,88793500,222000,222000,222000,221500,7
|
|
20230801,125000,87240000,222000,222000,222000,222000,0
|
|
20230801,124900,87240000,222000,222000,222000,222000,0
|
|
20230801,124800,87240000,222000,222000,222000,222000,0
|
|
20230801,124700,87240000,222000,222000,222000,222000,0
|
|
20230801,124600,87240000,222000,222000,222000,222000,0
|
|
20230801,124500,87240000,222000,222000,222000,222000,0
|
|
20230801,124400,87240000,222000,222000,222000,222000,3
|
|
20230801,124300,86574000,221500,221500,221500,221500,3
|
|
20230801,124200,85909500,221500,221500,221500,221500,0
|
|
20230801,124100,85909500,221500,221500,221500,221500,0
|
|
20230801,124000,85909500,221500,221500,221500,221500,0
|
|
20230801,123900,85909500,221500,221500,221500,221500,0
|
|
20230801,123800,85909500,221500,221500,221500,221500,0
|
|
20230801,123700,85909500,221500,221500,221500,221500,0
|
|
20230801,123600,85909500,221500,221500,221500,221500,1
|
|
20230801,123500,85688000,221500,221500,221500,221500,0
|
|
20230801,123400,85688000,221500,221500,221500,221500,0
|
|
20230801,123300,85688000,221500,221500,221500,221500,0
|
|
20230801,123200,85688000,221500,221500,221500,221500,0
|
|
20230801,123100,85688000,221500,221500,221500,221500,0
|
|
20230801,123000,85688000,221500,221500,221500,221500,18
|
|
20230801,122900,81701000,221500,221500,221500,221500,0
|
|
20230801,122800,81701000,221500,221500,221500,221500,1
|
|
20230801,122700,81479500,221500,221500,221500,221500,0
|
|
20230801,122600,81479500,221500,221500,221500,221500,0
|
|
20230801,122500,81479500,221500,221500,221500,221500,1
|
|
20230801,122400,81258000,221500,221500,221500,221500,0
|
|
20230801,122300,81258000,221500,221500,221500,221500,0
|
|
20230801,122200,81258000,221500,221500,221500,221500,1
|
|
20230801,122100,81036500,221500,221500,221500,221500,1
|
|
20230801,122000,80815000,221000,221000,221000,221000,0
|
|
20230801,121900,80815000,221000,221000,221000,221000,0
|
|
20230801,121800,80815000,221000,221000,221000,221000,12
|
|
20230801,121700,78163000,221500,221500,221500,221500,0
|
|
20230801,121600,78163000,221500,221500,221500,221500,9
|
|
20230801,121500,76169500,221500,221500,221500,221500,0
|
|
20230801,121400,76169500,221500,221500,221500,221500,0
|
|
20230801,121300,76169500,221500,221500,221500,221500,1
|
|
20230801,121200,75948000,221500,221500,221500,221500,0
|
|
20230801,121100,75948000,221500,221500,221500,221500,0
|
|
20230801,121000,75948000,221500,221500,221500,221500,0
|
|
20230801,120900,75948000,221500,221500,221500,221500,0
|
|
20230801,120800,75948000,221500,221500,221500,221500,0
|
|
20230801,120700,75948000,221500,221500,221500,221500,0
|
|
20230801,120600,75948000,221500,221500,221500,221500,0
|
|
20230801,120500,75948000,221500,221500,221500,221500,1
|
|
20230801,120400,75726500,221500,221500,221500,221500,0
|
|
20230801,120300,75726500,221500,221500,221500,221500,1
|
|
20230801,120200,75505000,221000,221000,221000,221000,0
|
|
20230801,120100,75505000,221000,221000,221000,221000,1
|
|
20230801,120000,75284000,221500,221500,221500,221500,0
|
|
20230801,115900,75284000,221500,221500,221500,221500,2
|
|
20230801,115800,74841000,221500,221500,221500,221500,3
|
|
20230801,115700,74176500,221000,221000,221000,221000,0
|
|
20230801,115600,74176500,221000,221000,221000,221000,3
|
|
20230801,115500,73513500,221500,221500,221500,221500,0
|
|
20230801,115400,73513500,221500,221500,221500,221500,0
|
|
20230801,115300,73513500,221500,221500,221500,221500,0
|
|
20230801,115200,73513500,221500,221500,221500,221500,0
|
|
20230801,115100,73513500,221500,221500,221500,221500,0
|
|
20230801,115000,73513500,221500,221500,221500,221500,1
|
|
20230801,114900,73292000,221500,221500,221500,221500,1
|
|
20230801,114800,73070500,221500,221500,221500,221500,0
|
|
20230801,114700,73070500,221500,221500,221500,221500,0
|
|
20230801,114600,73070500,221500,221500,221500,221500,0
|
|
20230801,114500,73070500,221500,221500,221500,221500,0
|
|
20230801,114400,73070500,221500,221500,221500,221500,0
|
|
20230801,114300,73070500,221500,221500,221500,221500,1
|
|
20230801,114200,72849000,221000,221000,221000,221000,0
|
|
20230801,114100,72849000,221000,221000,221000,221000,0
|
|
20230801,114000,72849000,221000,221000,221000,221000,0
|
|
20230801,113900,72849000,221000,221000,221000,221000,0
|
|
20230801,113800,72849000,221000,221000,221000,221000,0
|
|
20230801,113700,72849000,221000,221000,221000,221000,2
|
|
20230801,113600,72407000,221500,221500,221500,221500,0
|
|
20230801,113500,72407000,221500,221500,221500,221500,2
|
|
20230801,113400,71964000,221500,221500,221500,221500,6
|
|
20230801,113300,70635000,221000,221000,221000,221000,0
|
|
20230801,113200,70635000,221000,221000,221000,221000,0
|
|
20230801,113100,70635000,221000,221000,221000,221000,0
|
|
20230801,113000,70635000,221000,221000,221000,221000,0
|
|
20230801,112900,70635000,221000,221000,221000,221000,0
|
|
20230801,112800,70635000,221000,221000,221000,221000,0
|
|
20230801,112700,70635000,221000,221000,221000,221000,0
|
|
20230801,112600,70635000,221000,221000,221000,221000,0
|
|
20230801,112500,70635000,221000,221000,221000,221000,0
|
|
20230801,112400,70635000,221000,221000,221000,221000,0
|
|
20230801,112300,70635000,221000,221000,221000,221000,0
|
|
20230801,112200,70635000,221000,221000,221000,221000,0
|
|
20230801,112100,70635000,221000,221000,221000,221000,0
|
|
20230801,112000,70635000,221000,221000,221000,221000,12
|
|
20230801,111900,67983000,221000,221000,221000,221000,0
|
|
20230801,111800,67983000,221000,221000,221000,221000,0
|
|
20230801,111700,67983000,221000,221000,221000,221000,0
|
|
20230801,111600,67983000,221000,221000,221000,221000,6
|
|
20230801,111500,66657000,220500,220500,220500,220500,0
|
|
20230801,111400,66657000,220500,220500,220500,220500,0
|
|
20230801,111300,66657000,220500,220500,220500,220500,0
|
|
20230801,111200,66657000,220500,220500,220500,220500,0
|
|
20230801,111100,66657000,220500,220500,220500,220500,0
|
|
20230801,111000,66657000,220500,220500,220500,220500,0
|
|
20230801,110900,66657000,220500,220500,220500,220500,0
|
|
20230801,110800,66657000,220500,220500,220500,220500,0
|
|
20230801,110700,66657000,220500,220500,220500,220500,0
|
|
20230801,110600,66657000,220500,220500,220500,220500,0
|
|
20230801,110500,66657000,220500,220500,220500,220500,0
|
|
20230801,110400,66657000,220500,220500,220500,220500,0
|
|
20230801,110300,66657000,220500,220500,220500,220500,1
|
|
20230801,110200,66436500,220500,220500,220500,220500,0
|
|
20230801,110100,66436500,220500,220500,220500,220500,0
|
|
20230801,110000,66436500,220500,220500,220500,220500,0
|
|
20230801,105900,66436500,220500,220500,220500,220500,0
|
|
20230801,105800,66436500,220500,220500,220500,220500,0
|
|
20230801,105700,66436500,220500,220500,220500,220500,0
|
|
20230801,105600,66436500,220500,220500,220500,220500,4
|
|
20230801,105500,65554500,221000,221000,221000,221000,0
|
|
20230801,105400,65554500,221000,221000,221000,221000,0
|
|
20230801,105300,65554500,221000,221000,221000,221000,0
|
|
20230801,105200,65554500,221000,221000,221000,221000,0
|
|
20230801,105100,65554500,221000,221000,221000,221000,0
|
|
20230801,105000,65554500,221000,221000,221000,221000,0
|
|
20230801,104900,65554500,221000,221000,221000,221000,0
|
|
20230801,104800,65554500,221000,221000,221000,221000,0
|
|
20230801,104700,65554500,221000,221000,221000,221000,1
|
|
20230801,104600,65333500,221000,221000,221500,221000,25
|
|
20230801,104500,59807500,221000,221000,221000,221000,0
|
|
20230801,104400,59807500,221000,221000,221000,221000,0
|
|
20230801,104300,59807500,221000,221000,221000,221000,0
|
|
20230801,104200,59807500,221000,221000,221000,221000,0
|
|
20230801,104100,59807500,221000,221000,221000,221000,0
|
|
20230801,104000,59807500,221000,221000,221000,221000,0
|
|
20230801,103900,59807500,221000,221000,221000,221000,0
|
|
20230801,103800,59807500,221000,221000,221000,221000,0
|
|
20230801,103700,59807500,221000,221000,221000,221000,0
|
|
20230801,103600,59807500,221000,221000,221000,221000,0
|
|
20230801,103500,59807500,221000,221500,221500,221000,71
|
|
20230801,103400,44082500,221000,221000,221000,221000,23
|
|
20230801,103300,38999500,220500,220500,220500,220500,0
|
|
20230801,103200,38999500,220500,220500,220500,220500,8
|
|
20230801,103100,37235500,220500,220500,220500,220500,0
|
|
20230801,103000,37235500,220500,220500,220500,220500,0
|
|
20230801,102900,37235500,220500,220500,220500,220500,0
|
|
20230801,102800,37235500,220500,220500,220500,220500,1
|
|
20230801,102700,37015000,220500,220500,220500,220500,1
|
|
20230801,102600,36794500,220500,220500,220500,220500,1
|
|
20230801,102500,36574000,220500,220500,220500,220500,1
|
|
20230801,102400,36353500,220500,220500,220500,220500,0
|
|
20230801,102300,36353500,220500,220500,220500,220500,0
|
|
20230801,102200,36353500,220500,220500,220500,220500,0
|
|
20230801,102100,36353500,220500,220500,220500,220500,0
|
|
20230801,102000,36353500,220500,220500,220500,220500,0
|
|
20230801,101900,36353500,220500,220500,220500,220500,0
|
|
20230801,101800,36353500,220500,220500,220500,220500,0
|
|
20230801,101700,36353500,220500,220500,220500,220500,0
|
|
20230801,101600,36353500,220500,220500,220500,220500,0
|
|
20230801,101500,36353500,220500,220500,220500,220500,0
|
|
20230801,101400,36353500,220500,220500,220500,220500,0
|
|
20230801,101300,36353500,220500,220500,220500,220500,0
|
|
20230801,101200,36353500,220500,220500,220500,220500,4
|
|
20230801,101100,35471500,220500,220500,220500,220500,2
|
|
20230801,101000,35030500,220500,220500,220500,220500,1
|
|
20230801,100900,34810000,220500,220500,220500,220500,0
|
|
20230801,100800,34810000,220500,220500,220500,220500,0
|
|
20230801,100700,34810000,220500,220500,220500,220500,0
|
|
20230801,100600,34810000,220500,220500,220500,220500,0
|
|
20230801,100500,34810000,220500,220500,220500,220500,0
|
|
20230801,100400,34810000,220500,220500,220500,220500,15
|
|
20230801,100300,31502500,221000,221000,221000,221000,0
|
|
20230801,100200,31502500,221000,221000,221000,221000,0
|
|
20230801,100100,31502500,221000,221000,221000,221000,4
|
|
20230801,100000,30618500,220500,220500,220500,220500,2
|
|
20230801,095900,30177500,221000,221000,221000,221000,0
|
|
20230801,095800,30177500,221000,221000,221000,221000,1
|
|
20230801,095700,29956500,221000,221000,221000,221000,0
|
|
20230801,095600,29956500,221000,221000,221000,221000,0
|
|
20230801,095500,29956500,221000,221000,221000,221000,0
|
|
20230801,095400,29956500,221000,221000,221000,221000,0
|
|
20230801,095300,29956500,221000,221000,221000,221000,0
|
|
20230801,095200,29956500,221000,221000,221000,221000,0
|
|
20230801,095100,29956500,221000,221000,221000,221000,0
|
|
20230801,095000,29956500,221000,221000,221000,221000,3
|
|
20230801,094900,29293500,221000,221000,221000,221000,0
|
|
20230801,094800,29293500,221000,221000,221000,221000,1
|
|
20230801,094700,29072500,220500,220500,220500,220500,2
|
|
20230801,094600,28631500,220500,220500,220500,220500,1
|
|
20230801,094500,28411000,221000,221000,221000,221000,5
|
|
20230801,094400,27306000,220500,220500,220500,220500,0
|
|
20230801,094300,27306000,220500,220500,220500,220500,1
|
|
20230801,094200,27085500,220500,220500,220500,220500,0
|
|
20230801,094100,27085500,220500,220500,220500,220500,20
|
|
20230801,094000,22675500,221000,221000,221000,221000,1
|
|
20230801,093900,22454500,221000,221000,221000,221000,0
|
|
20230801,093800,22454500,221000,221000,221000,221000,0
|
|
20230801,093700,22454500,221000,221000,221000,221000,2
|
|
20230801,093600,22012500,221000,221000,221000,221000,0
|
|
20230801,093500,22012500,221000,221000,221000,221000,1
|
|
20230801,093400,21791500,221000,221000,221000,221000,0
|
|
20230801,093300,21791500,221000,221000,221000,221000,0
|
|
20230801,093200,21791500,221000,221000,221000,221000,2
|
|
20230801,093100,21349500,221000,221000,221000,221000,1
|
|
20230801,093000,21128500,220500,220500,220500,220500,0
|
|
20230801,092900,21128500,220500,220500,220500,220500,32
|
|
20230801,092800,14072500,221000,221000,221000,221000,2
|
|
20230801,092700,13630500,221000,221000,221000,221000,1
|
|
20230801,092600,13409500,221000,221000,221000,221000,8
|
|
20230801,092500,11641500,221000,221000,221000,221000,0
|
|
20230801,092400,11641500,221000,221000,221000,221000,0
|
|
20230801,092300,11641500,221000,221000,221000,221000,4
|
|
20230801,092200,10757500,220500,220500,220500,220500,0
|
|
20230801,092100,10757500,220500,220500,220500,220500,1
|
|
20230801,092000,10537000,220500,220500,220500,220500,1
|
|
20230801,091900,10316500,220500,220500,220500,220500,1
|
|
20230801,091800,10096000,220000,220000,220000,220000,0
|
|
20230801,091700,10096000,220000,220000,220000,220000,1
|
|
20230801,091600,9876000,220500,220500,220500,220500,0
|
|
20230801,091500,9876000,220500,220000,220500,220000,8
|
|
20230801,091400,8115500,219500,219500,219500,219500,0
|
|
20230801,091300,8115500,219500,219500,219500,219500,5
|
|
20230801,091200,7018000,219500,219500,219500,219500,0
|
|
20230801,091100,7018000,219500,219500,219500,219500,0
|
|
20230801,091000,7018000,219500,219500,219500,219500,1
|
|
20230801,090900,6798500,219500,219500,219500,219500,0
|
|
20230801,090800,6798500,219500,219500,219500,219500,2
|
|
20230801,090700,6359500,219000,220000,220000,219000,14
|
|
20230801,090600,3290000,220000,220000,220000,220000,0
|
|
20230801,090500,3290000,220000,220000,220000,220000,0
|
|
20230801,090400,3290000,220000,220000,220000,220000,0
|
|
20230801,090300,3290000,220000,220000,220000,220000,0
|
|
20230801,090200,3290000,220000,220000,220000,220000,0
|
|
20230801,090100,3290000,220000,220000,220000,220000,0
|
|
20230801,090000,3290000,220000,219000,220000,219000,15
|