616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,191200,1381220200,21850,21850,21850,21850,0
|
|
20230801,191100,1381220200,21850,21850,21850,21850,0
|
|
20230801,191000,1381220200,21850,21850,21850,21850,0
|
|
20230801,190900,1381220200,21850,21850,21850,21850,0
|
|
20230801,190800,1381220200,21850,21850,21850,21850,0
|
|
20230801,190700,1381220200,21850,21850,21850,21850,0
|
|
20230801,190600,1381220200,21850,21850,21850,21850,0
|
|
20230801,190500,1381220200,21850,21850,21850,21850,0
|
|
20230801,190400,1381220200,21850,21850,21850,21850,0
|
|
20230801,190300,1381220200,21850,21850,21850,21850,0
|
|
20230801,190200,1381220200,21850,21850,21850,21850,0
|
|
20230801,190100,1381220200,21850,21850,21850,21850,0
|
|
20230801,190000,1381220200,21850,21850,21850,21850,0
|
|
20230801,185900,1381220200,21850,21850,21850,21850,0
|
|
20230801,185800,1381220200,21850,21850,21850,21850,0
|
|
20230801,185700,1381220200,21850,21850,21850,21850,0
|
|
20230801,185600,1381220200,21850,21850,21850,21850,0
|
|
20230801,185500,1381220200,21850,21850,21850,21850,0
|
|
20230801,185400,1381220200,21850,21850,21850,21850,0
|
|
20230801,185300,1381220200,21850,21850,21850,21850,0
|
|
20230801,185200,1381220200,21850,21850,21850,21850,0
|
|
20230801,185100,1381220200,21850,21850,21850,21850,0
|
|
20230801,185000,1381220200,21850,21850,21850,21850,0
|
|
20230801,184900,1381220200,21850,21850,21850,21850,0
|
|
20230801,184800,1381220200,21850,21850,21850,21850,0
|
|
20230801,184700,1381220200,21850,21850,21850,21850,0
|
|
20230801,184600,1381220200,21850,21850,21850,21850,0
|
|
20230801,184500,1381220200,21850,21850,21850,21850,0
|
|
20230801,184400,1381220200,21850,21850,21850,21850,0
|
|
20230801,184300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,184200,1381220200,21850,21850,21850,21850,0
|
|
20230801,184100,1381220200,21850,21850,21850,21850,0
|
|
20230801,184000,1381220200,21850,21850,21850,21850,0
|
|
20230801,183900,1381220200,21850,21850,21850,21850,0
|
|
20230801,183800,1381220200,21850,21850,21850,21850,0
|
|
20230801,183700,1381220200,21850,21850,21850,21850,0
|
|
20230801,183600,1381220200,21850,21850,21850,21850,0
|
|
20230801,183500,1381220200,21850,21850,21850,21850,0
|
|
20230801,183400,1381220200,21850,21850,21850,21850,0
|
|
20230801,183300,1381220200,21850,21850,21850,21850,0
|
|
20230801,183200,1381220200,21850,21850,21850,21850,0
|
|
20230801,183100,1381220200,21850,21850,21850,21850,0
|
|
20230801,183000,1381220200,21850,21850,21850,21850,0
|
|
20230801,182900,1381220200,21850,21850,21850,21850,0
|
|
20230801,182800,1381220200,21850,21850,21850,21850,0
|
|
20230801,182700,1381220200,21850,21850,21850,21850,0
|
|
20230801,182600,1381220200,21850,21850,21850,21850,0
|
|
20230801,182500,1381220200,21850,21850,21850,21850,0
|
|
20230801,182400,1381220200,21850,21850,21850,21850,0
|
|
20230801,182300,1381220200,21850,21850,21850,21850,0
|
|
20230801,182200,1381220200,21850,21850,21850,21850,0
|
|
20230801,182100,1381220200,21850,21850,21850,21850,0
|
|
20230801,182000,1381220200,21850,21850,21850,21850,0
|
|
20230801,181900,1381220200,21850,21850,21850,21850,0
|
|
20230801,181800,1381220200,21850,21850,21850,21850,0
|
|
20230801,181700,1381220200,21850,21850,21850,21850,0
|
|
20230801,181600,1381220200,21850,21850,21850,21850,0
|
|
20230801,181500,1381220200,21850,21850,21850,21850,0
|
|
20230801,181400,1381220200,21850,21850,21850,21850,0
|
|
20230801,181300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,181200,1381220200,21850,21850,21850,21850,0
|
|
20230801,181100,1381220200,21850,21850,21850,21850,0
|
|
20230801,181000,1381220200,21850,21850,21850,21850,0
|
|
20230801,180900,1381220200,21850,21850,21850,21850,0
|
|
20230801,180800,1381220200,21850,21850,21850,21850,0
|
|
20230801,180700,1381220200,21850,21850,21850,21850,0
|
|
20230801,180600,1381220200,21850,21850,21850,21850,0
|
|
20230801,180500,1381220200,21850,21850,21850,21850,0
|
|
20230801,180400,1381220200,21850,21850,21850,21850,0
|
|
20230801,180300,1381220200,21850,21850,21850,21850,0
|
|
20230801,180200,1381220200,21850,21850,21850,21850,0
|
|
20230801,180100,1381220200,21850,21850,21850,21850,0
|
|
20230801,180000,1381220200,21850,21850,21850,21850,0
|
|
20230801,175900,1381220200,21850,21850,21850,21850,0
|
|
20230801,175800,1381220200,21850,21850,21850,21850,0
|
|
20230801,175700,1381220200,21850,21850,21850,21850,0
|
|
20230801,175600,1381220200,21850,21850,21850,21850,0
|
|
20230801,175500,1381220200,21850,21850,21850,21850,0
|
|
20230801,175400,1381220200,21850,21850,21850,21850,0
|
|
20230801,175300,1381220200,21850,21850,21850,21850,0
|
|
20230801,175200,1381220200,21850,21850,21850,21850,0
|
|
20230801,175100,1381220200,21850,21850,21850,21850,0
|
|
20230801,175000,1381220200,21850,21850,21850,21850,0
|
|
20230801,174900,1381220200,21850,21850,21850,21850,0
|
|
20230801,174800,1381220200,21850,21850,21850,21850,0
|
|
20230801,174700,1381220200,21850,21850,21850,21850,0
|
|
20230801,174600,1381220200,21850,21850,21850,21850,0
|
|
20230801,174500,1381220200,21850,21850,21850,21850,0
|
|
20230801,174400,1381220200,21850,21850,21850,21850,0
|
|
20230801,174300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,174200,1381220200,21850,21850,21850,21850,0
|
|
20230801,174100,1381220200,21850,21850,21850,21850,0
|
|
20230801,174000,1381220200,21850,21850,21850,21850,0
|
|
20230801,173900,1381220200,21850,21850,21850,21850,0
|
|
20230801,173800,1381220200,21850,21850,21850,21850,0
|
|
20230801,173700,1381220200,21850,21850,21850,21850,0
|
|
20230801,173600,1381220200,21850,21850,21850,21850,0
|
|
20230801,173500,1381220200,21850,21850,21850,21850,0
|
|
20230801,173400,1381220200,21850,21850,21850,21850,0
|
|
20230801,173300,1381220200,21850,21850,21850,21850,0
|
|
20230801,173200,1381220200,21850,21850,21850,21850,0
|
|
20230801,173100,1381220200,21850,21850,21850,21850,0
|
|
20230801,173000,1381220200,21850,21850,21850,21850,0
|
|
20230801,172900,1381220200,21850,21850,21850,21850,0
|
|
20230801,172800,1381220200,21850,21850,21850,21850,0
|
|
20230801,172700,1381220200,21850,21850,21850,21850,0
|
|
20230801,172600,1381220200,21850,21850,21850,21850,0
|
|
20230801,172500,1381220200,21850,21850,21850,21850,0
|
|
20230801,172400,1381220200,21850,21850,21850,21850,0
|
|
20230801,172300,1381220200,21850,21850,21850,21850,0
|
|
20230801,172200,1381220200,21850,21850,21850,21850,0
|
|
20230801,172100,1381220200,21850,21850,21850,21850,0
|
|
20230801,172000,1381220200,21850,21850,21850,21850,0
|
|
20230801,171900,1381220200,21850,21850,21850,21850,0
|
|
20230801,171800,1381220200,21850,21850,21850,21850,0
|
|
20230801,171700,1381220200,21850,21850,21850,21850,0
|
|
20230801,171600,1381220200,21850,21850,21850,21850,0
|
|
20230801,171500,1381220200,21850,21850,21850,21850,0
|
|
20230801,171400,1381220200,21850,21850,21850,21850,0
|
|
20230801,171300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,171200,1381220200,21850,21850,21850,21850,0
|
|
20230801,171100,1381220200,21850,21850,21850,21850,0
|
|
20230801,171000,1381220200,21850,21850,21850,21850,0
|
|
20230801,170900,1381220200,21850,21850,21850,21850,0
|
|
20230801,170800,1381220200,21850,21850,21850,21850,0
|
|
20230801,170700,1381220200,21850,21850,21850,21850,0
|
|
20230801,170600,1381220200,21850,21850,21850,21850,0
|
|
20230801,170500,1381220200,21850,21850,21850,21850,0
|
|
20230801,170400,1381220200,21850,21850,21850,21850,0
|
|
20230801,170300,1381220200,21850,21850,21850,21850,0
|
|
20230801,170200,1381220200,21850,21850,21850,21850,0
|
|
20230801,170100,1381220200,21850,21850,21850,21850,0
|
|
20230801,170000,1381220200,21850,21850,21850,21850,0
|
|
20230801,165900,1381220200,21850,21850,21850,21850,0
|
|
20230801,165800,1381220200,21850,21850,21850,21850,0
|
|
20230801,165700,1381220200,21850,21850,21850,21850,0
|
|
20230801,165600,1381220200,21850,21850,21850,21850,0
|
|
20230801,165500,1381220200,21850,21850,21850,21850,0
|
|
20230801,165400,1381220200,21850,21850,21850,21850,0
|
|
20230801,165300,1381220200,21850,21850,21850,21850,0
|
|
20230801,165200,1381220200,21850,21850,21850,21850,0
|
|
20230801,165100,1381220200,21850,21850,21850,21850,0
|
|
20230801,165000,1381220200,21850,21850,21850,21850,0
|
|
20230801,164900,1381220200,21850,21850,21850,21850,0
|
|
20230801,164800,1381220200,21850,21850,21850,21850,0
|
|
20230801,164700,1381220200,21850,21850,21850,21850,0
|
|
20230801,164600,1381220200,21850,21850,21850,21850,0
|
|
20230801,164500,1381220200,21850,21850,21850,21850,0
|
|
20230801,164400,1381220200,21850,21850,21850,21850,0
|
|
20230801,164300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,164200,1381220200,21850,21850,21850,21850,0
|
|
20230801,164100,1381220200,21850,21850,21850,21850,0
|
|
20230801,164000,1381220200,21850,21850,21850,21850,0
|
|
20230801,163900,1381220200,21850,21850,21850,21850,0
|
|
20230801,163800,1381220200,21850,21850,21850,21850,0
|
|
20230801,163700,1381220200,21850,21850,21850,21850,0
|
|
20230801,163600,1381220200,21850,21850,21850,21850,0
|
|
20230801,163500,1381220200,21850,21850,21850,21850,0
|
|
20230801,163400,1381220200,21850,21850,21850,21850,0
|
|
20230801,163300,1381220200,21850,21850,21850,21850,0
|
|
20230801,163200,1381220200,21850,21850,21850,21850,0
|
|
20230801,163100,1381220200,21850,21850,21850,21850,0
|
|
20230801,163000,1381220200,21850,21850,21850,21850,0
|
|
20230801,162900,1381220200,21850,21850,21850,21850,0
|
|
20230801,162800,1381220200,21850,21850,21850,21850,0
|
|
20230801,162700,1381220200,21850,21850,21850,21850,0
|
|
20230801,162600,1381220200,21850,21850,21850,21850,0
|
|
20230801,162500,1381220200,21850,21850,21850,21850,0
|
|
20230801,162400,1381220200,21850,21850,21850,21850,0
|
|
20230801,162300,1381220200,21850,21850,21850,21850,0
|
|
20230801,162200,1381220200,21850,21850,21850,21850,0
|
|
20230801,162100,1381220200,21850,21850,21850,21850,0
|
|
20230801,162000,1381220200,21850,21850,21850,21850,0
|
|
20230801,161900,1381220200,21850,21850,21850,21850,0
|
|
20230801,161800,1381220200,21850,21850,21850,21850,0
|
|
20230801,161700,1381220200,21850,21850,21850,21850,0
|
|
20230801,161600,1381220200,21850,21850,21850,21850,0
|
|
20230801,161500,1381220200,21850,21850,21850,21850,0
|
|
20230801,161400,1381220200,21850,21850,21850,21850,0
|
|
20230801,161300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,161200,1381220200,21850,21850,21850,21850,0
|
|
20230801,161100,1381220200,21850,21850,21850,21850,0
|
|
20230801,161000,1381220200,21850,21850,21850,21850,0
|
|
20230801,160900,1381220200,21850,21850,21850,21850,0
|
|
20230801,160800,1381220200,21850,21850,21850,21850,0
|
|
20230801,160700,1381220200,21850,21850,21850,21850,0
|
|
20230801,160600,1381220200,21850,21850,21850,21850,0
|
|
20230801,160500,1381220200,21850,21850,21850,21850,0
|
|
20230801,160400,1381220200,21850,21850,21850,21850,0
|
|
20230801,160300,1381220200,21850,21850,21850,21850,0
|
|
20230801,160200,1381220200,21850,21850,21850,21850,0
|
|
20230801,160100,1381220200,21850,21850,21850,21850,0
|
|
20230801,160000,1381220200,21850,21850,21850,21850,0
|
|
20230801,155900,1381220200,21850,21850,21850,21850,0
|
|
20230801,155800,1381220200,21850,21850,21850,21850,0
|
|
20230801,155700,1381220200,21850,21850,21850,21850,0
|
|
20230801,155600,1381220200,21850,21850,21850,21850,0
|
|
20230801,155500,1381220200,21850,21850,21850,21850,0
|
|
20230801,155400,1381220200,21850,21850,21850,21850,0
|
|
20230801,155300,1381220200,21850,21850,21850,21850,0
|
|
20230801,155200,1381220200,21850,21850,21850,21850,0
|
|
20230801,155100,1381220200,21850,21850,21850,21850,0
|
|
20230801,155000,1381220200,21850,21850,21850,21850,0
|
|
20230801,154900,1381220200,21850,21850,21850,21850,0
|
|
20230801,154800,1381220200,21850,21850,21850,21850,0
|
|
20230801,154700,1381220200,21850,21850,21850,21850,0
|
|
20230801,154600,1381220200,21850,21850,21850,21850,0
|
|
20230801,154500,1381220200,21850,21850,21850,21850,0
|
|
20230801,154400,1381220200,21850,21850,21850,21850,0
|
|
20230801,154300,1381220200,21850,21850,21850,21850,4140
|
|
20230801,154200,1381220200,21850,21850,21850,21850,0
|
|
20230801,154100,1381220200,21850,21850,21850,21850,0
|
|
20230801,154000,1381220200,21850,21850,21850,21850,0
|
|
20230801,153900,1381220200,21850,21850,21850,21850,0
|
|
20230801,153800,1381220200,21850,21850,21850,21850,0
|
|
20230801,153700,1381220200,21850,21850,21850,21850,0
|
|
20230801,153600,1381220200,21850,21850,21850,21850,0
|
|
20230801,153500,1381220200,21850,21850,21850,21850,0
|
|
20230801,153400,1381220200,21850,21850,21850,21850,0
|
|
20230801,153300,1381220200,21850,21850,21850,21850,0
|
|
20230801,153200,1381220200,21850,21850,21850,21850,0
|
|
20230801,153100,1381220200,21850,21850,21850,21850,0
|
|
20230801,153000,1381220200,21850,21850,21850,21850,4140
|
|
20230801,152900,1290761200,21900,21900,21900,21900,0
|
|
20230801,152800,1290761200,21900,21900,21900,21900,0
|
|
20230801,152700,1290761200,21900,21900,21900,21900,0
|
|
20230801,152600,1290761200,21900,21900,21900,21900,0
|
|
20230801,152500,1290761200,21900,21900,21900,21900,0
|
|
20230801,152400,1290761200,21900,21900,21900,21900,0
|
|
20230801,152300,1290761200,21900,21900,21900,21900,0
|
|
20230801,152200,1290761200,21900,21900,21900,21900,0
|
|
20230801,152100,1290761200,21900,21900,21900,21900,0
|
|
20230801,152000,1290761200,21900,21900,21900,21900,0
|
|
20230801,151900,1290761200,21900,21700,21900,21650,1332
|
|
20230801,151800,1261781050,21700,21850,21850,21700,214
|
|
20230801,151700,1257108000,21900,21800,21900,21800,3348
|
|
20230801,151600,1183824050,21800,21750,21900,21750,2887
|
|
20230801,151500,1120894250,21700,21700,21700,21700,121
|
|
20230801,151400,1118268550,21700,21650,21700,21650,1371
|
|
20230801,151300,1088536400,21600,21600,21600,21600,8
|
|
20230801,151200,1088363600,21600,21600,21600,21600,357
|
|
20230801,151100,1080652400,21650,21600,21650,21600,176
|
|
20230801,151000,1076846150,21600,21600,21700,21600,116
|
|
20230801,150900,1074337050,21700,21700,21700,21650,1399
|
|
20230801,150800,1043979000,21750,21650,21750,21650,2604
|
|
20230801,150700,987484800,21600,21350,21600,21350,3667
|
|
20230801,150600,908615350,21400,21400,21400,21400,66
|
|
20230801,150500,907202950,21400,21400,21400,21400,0
|
|
20230801,150400,907202950,21400,21400,21400,21400,103
|
|
20230801,150300,904998750,21400,21400,21400,21400,0
|
|
20230801,150200,904998750,21400,21400,21400,21400,110
|
|
20230801,150100,902644750,21400,21450,21450,21400,16
|
|
20230801,150000,902301650,21450,21450,21450,21450,21
|
|
20230801,145900,901851200,21450,21450,21450,21450,0
|
|
20230801,145800,901851200,21450,21450,21450,21450,237
|
|
20230801,145700,896767550,21450,21450,21450,21450,47
|
|
20230801,145600,895759400,21500,21500,21500,21500,1
|
|
20230801,145500,895737900,21400,21500,21500,21400,101
|
|
20230801,145400,893576400,21400,21400,21400,21400,0
|
|
20230801,145300,893576400,21400,21400,21400,21400,5
|
|
20230801,145200,893469400,21400,21400,21400,21400,0
|
|
20230801,145100,893469400,21400,21400,21400,21400,0
|
|
20230801,145000,893469400,21400,21400,21400,21400,23
|
|
20230801,144900,892977200,21500,21500,21500,21500,0
|
|
20230801,144800,892977200,21500,21500,21500,21500,10
|
|
20230801,144700,892762200,21450,21500,21500,21450,484
|
|
20230801,144600,882380100,21500,21500,21500,21500,0
|
|
20230801,144500,882380100,21500,21500,21500,21500,7
|
|
20230801,144400,882229600,21500,21450,21500,21450,502
|
|
20230801,144300,871461600,21450,21450,21450,21450,0
|
|
20230801,144200,871461600,21450,21550,21550,21450,1305
|
|
20230801,144100,843461650,21650,21650,21650,21650,0
|
|
20230801,144000,843461650,21650,21600,21650,21550,3823
|
|
20230801,143900,760955900,21550,21500,21550,21500,801
|
|
20230801,143800,743699650,21450,21450,21450,21450,4
|
|
20230801,143700,743613850,21500,21500,21500,21500,120
|
|
20230801,143600,741033850,21450,21350,21450,21350,2085
|
|
20230801,143500,696409750,21350,21350,21350,21350,5
|
|
20230801,143400,696303000,21350,21300,21350,21300,31
|
|
20230801,143300,695642650,21300,21300,21300,21300,0
|
|
20230801,143200,695642650,21300,21300,21300,21300,0
|
|
20230801,143100,695642650,21300,21300,21300,21300,136
|
|
20230801,143000,692745850,21250,21300,21300,21250,13
|
|
20230801,142900,692469550,21300,21300,21300,21300,106
|
|
20230801,142800,690211750,21200,21300,21300,21200,187
|
|
20230801,142700,686242350,21200,21200,21200,21200,0
|
|
20230801,142600,686242350,21200,21200,21200,21200,0
|
|
20230801,142500,686242350,21200,21200,21200,21200,0
|
|
20230801,142400,686242350,21200,21200,21200,21200,0
|
|
20230801,142300,686242350,21200,21200,21200,21200,0
|
|
20230801,142200,686242350,21200,21200,21200,21200,41
|
|
20230801,142100,685373150,21300,21300,21300,21300,6
|
|
20230801,142000,685245350,21300,21300,21300,21300,2
|
|
20230801,141900,685202750,21200,21250,21250,21200,23
|
|
20230801,141800,684714500,21150,21150,21150,21150,416
|
|
20230801,141700,675916100,21150,21150,21150,21150,0
|
|
20230801,141600,675916100,21150,21150,21150,21150,9
|
|
20230801,141500,675725750,21150,21150,21150,21150,0
|
|
20230801,141400,675725750,21150,21200,21200,21150,419
|
|
20230801,141300,666862350,21200,21200,21200,21200,331
|
|
20230801,141200,659845150,21200,21200,21200,21200,0
|
|
20230801,141100,659845150,21200,21200,21200,21200,125
|
|
20230801,141000,657195150,21200,21200,21200,21200,2102
|
|
20230801,140900,612632750,21200,21200,21200,21200,0
|
|
20230801,140800,612632750,21200,21200,21200,21200,120
|
|
20230801,140700,610088750,21250,21250,21250,21250,8
|
|
20230801,140600,609918750,21250,21250,21250,21250,15
|
|
20230801,140500,609600000,21250,21250,21250,21250,1
|
|
20230801,140400,609578750,21200,21250,21250,21200,606
|
|
20230801,140300,596731250,21250,21250,21250,21200,59
|
|
20230801,140200,595479750,21300,21300,21300,21300,0
|
|
20230801,140100,595479750,21300,21300,21300,21300,1
|
|
20230801,140000,595458450,21250,21250,21250,21250,0
|
|
20230801,135900,595458450,21250,21250,21250,21250,0
|
|
20230801,135800,595458450,21250,21250,21250,21250,42
|
|
20230801,135700,594565950,21250,21250,21250,21250,0
|
|
20230801,135600,594565950,21250,21250,21250,21250,0
|
|
20230801,135500,594565950,21250,21250,21250,21250,66
|
|
20230801,135400,593163450,21250,21250,21250,21250,1
|
|
20230801,135300,593142200,21200,21200,21200,21200,0
|
|
20230801,135200,593142200,21200,21200,21200,21200,0
|
|
20230801,135100,593142200,21200,21200,21200,21200,0
|
|
20230801,135000,593142200,21200,21200,21200,21200,22
|
|
20230801,134900,592675800,21200,21200,21200,21200,195
|
|
20230801,134800,588541800,21200,21250,21250,21200,75
|
|
20230801,134700,586949300,21250,21250,21250,21250,0
|
|
20230801,134600,586949300,21250,21250,21250,21250,34
|
|
20230801,134500,586226800,21250,21250,21250,21250,0
|
|
20230801,134400,586226800,21250,21250,21250,21250,0
|
|
20230801,134300,586226800,21250,21250,21250,21250,0
|
|
20230801,134200,586226800,21250,21250,21250,21250,200
|
|
20230801,134100,581976800,21300,21300,21300,21300,0
|
|
20230801,134000,581976800,21300,21300,21300,21300,0
|
|
20230801,133900,581976800,21300,21300,21300,21300,54
|
|
20230801,133800,580826600,21300,21300,21300,21300,61
|
|
20230801,133700,579527300,21250,21250,21250,21250,4
|
|
20230801,133600,579442300,21200,21200,21200,21200,0
|
|
20230801,133500,579442300,21200,21200,21200,21200,0
|
|
20230801,133400,579442300,21200,21200,21200,21200,0
|
|
20230801,133300,579442300,21200,21200,21200,21200,0
|
|
20230801,133200,579442300,21200,21200,21200,21200,0
|
|
20230801,133100,579442300,21200,21200,21200,21200,0
|
|
20230801,133000,579442300,21200,21200,21200,21200,26
|
|
20230801,132900,578891100,21350,21350,21350,21350,0
|
|
20230801,132800,578891100,21350,21350,21350,21350,10
|
|
20230801,132700,578677600,21200,21200,21200,21200,32
|
|
20230801,132600,577999200,21200,21200,21200,21200,189
|
|
20230801,132500,573992400,21350,21300,21350,21150,2370
|
|
20230801,132400,523739000,21350,21350,21350,21350,0
|
|
20230801,132300,523739000,21350,21350,21350,21350,0
|
|
20230801,132200,523739000,21350,21350,21350,21350,0
|
|
20230801,132100,523739000,21350,21350,21350,21350,0
|
|
20230801,132000,523739000,21350,21350,21350,21350,80
|
|
20230801,131900,522031000,21400,21400,21400,21400,0
|
|
20230801,131800,522031000,21400,21400,21400,21400,10
|
|
20230801,131700,521817000,21350,21350,21350,21350,0
|
|
20230801,131600,521817000,21350,21350,21350,21350,13
|
|
20230801,131500,521539450,21350,21350,21350,21350,0
|
|
20230801,131400,521539450,21350,21350,21350,21350,0
|
|
20230801,131300,521539450,21350,21350,21350,21350,0
|
|
20230801,131200,521539450,21350,21350,21350,21350,0
|
|
20230801,131100,521539450,21350,21350,21350,21350,0
|
|
20230801,131000,521539450,21350,21350,21350,21350,133
|
|
20230801,130900,518699900,21350,21350,21350,21350,0
|
|
20230801,130800,518699900,21350,21350,21350,21350,6
|
|
20230801,130700,518571800,21300,21300,21300,21300,100
|
|
20230801,130600,516441800,21350,21350,21350,21350,6
|
|
20230801,130500,516313700,21350,21350,21350,21350,289
|
|
20230801,130400,510143550,21350,21350,21350,21350,0
|
|
20230801,130300,510143550,21350,21350,21350,21350,0
|
|
20230801,130200,510143550,21350,21350,21350,21350,0
|
|
20230801,130100,510143550,21350,21350,21350,21350,11
|
|
20230801,130000,509908700,21350,21350,21350,21350,0
|
|
20230801,125900,509908700,21350,21350,21350,21350,0
|
|
20230801,125800,509908700,21350,21400,21400,21350,519
|
|
20230801,125700,498824750,21450,21450,21450,21450,0
|
|
20230801,125600,498824750,21450,21450,21450,21450,0
|
|
20230801,125500,498824750,21450,21450,21450,21450,0
|
|
20230801,125400,498824750,21450,21350,21450,21350,307
|
|
20230801,125300,492270200,21350,21400,21450,21350,774
|
|
20230801,125200,475741250,21400,21400,21400,21400,0
|
|
20230801,125100,475741250,21400,21400,21400,21400,1
|
|
20230801,125000,475719850,21300,21300,21300,21300,75
|
|
20230801,124900,474122350,21450,21500,21500,21300,502
|
|
20230801,124800,463429400,21350,21350,21350,21350,0
|
|
20230801,124700,463429400,21350,21350,21350,21350,1000
|
|
20230801,124600,442079400,21300,21300,21300,21300,1000
|
|
20230801,124500,420779400,21350,21400,21400,21350,1000
|
|
20230801,124400,399414950,21400,21450,21450,21400,700
|
|
20230801,124300,384424350,21550,21550,21550,21550,0
|
|
20230801,124200,384424350,21550,21500,21550,21500,13
|
|
20230801,124100,384144800,21450,21450,21450,21450,0
|
|
20230801,124000,384144800,21450,21450,21450,21450,1
|
|
20230801,123900,384123350,21450,21450,21450,21450,301
|
|
20230801,123800,377666900,21500,21500,21500,21500,0
|
|
20230801,123700,377666900,21500,21500,21500,21500,46
|
|
20230801,123600,376677900,21500,21500,21500,21500,0
|
|
20230801,123500,376677900,21500,21500,21500,21500,46
|
|
20230801,123400,375688900,21500,21500,21500,21500,54
|
|
20230801,123300,374527900,21500,21500,21500,21500,0
|
|
20230801,123200,374527900,21500,21500,21500,21500,0
|
|
20230801,123100,374527900,21500,21500,21500,21500,0
|
|
20230801,123000,374527900,21500,21500,21500,21500,33
|
|
20230801,122900,373818400,21500,21500,21500,21500,67
|
|
20230801,122800,372377900,21500,21500,21500,21500,0
|
|
20230801,122700,372377900,21500,21500,21500,21500,500
|
|
20230801,122600,361627900,21500,21500,21500,21500,15
|
|
20230801,122500,361305400,21400,21400,21400,21400,0
|
|
20230801,122400,361305400,21400,21400,21400,21400,5
|
|
20230801,122300,361198400,21400,21400,21400,21400,1
|
|
20230801,122200,361177000,21500,21500,21500,21500,0
|
|
20230801,122100,361177000,21500,21500,21500,21500,0
|
|
20230801,122000,361177000,21500,21450,21500,21450,195
|
|
20230801,121900,356990400,21500,21500,21500,21500,0
|
|
20230801,121800,356990400,21500,21450,21500,21450,13
|
|
20230801,121700,356711400,21500,21500,21500,21500,41
|
|
20230801,121600,355829900,21500,21500,21500,21500,21
|
|
20230801,121500,355378400,21550,21550,21550,21550,5
|
|
20230801,121400,355270650,21550,21550,21550,21550,0
|
|
20230801,121300,355270650,21550,21550,21550,21550,20
|
|
20230801,121200,354839650,21550,21550,21550,21550,0
|
|
20230801,121100,354839650,21550,21550,21550,21550,1
|
|
20230801,121000,354818100,21500,21500,21500,21500,0
|
|
20230801,120900,354818100,21500,21500,21500,21500,0
|
|
20230801,120800,354818100,21500,21500,21500,21500,0
|
|
20230801,120700,354818100,21500,21500,21500,21500,0
|
|
20230801,120600,354818100,21500,21500,21500,21500,1
|
|
20230801,120500,354796600,21550,21550,21550,21550,0
|
|
20230801,120400,354796600,21550,21550,21550,21550,40
|
|
20230801,120300,353934600,21500,21500,21500,21500,128
|
|
20230801,120200,351182600,21500,21500,21500,21500,0
|
|
20230801,120100,351182600,21500,21500,21500,21500,250
|
|
20230801,120000,345807600,21500,21500,21500,21500,0
|
|
20230801,115900,345807600,21500,21500,21500,21500,0
|
|
20230801,115800,345807600,21500,21500,21500,21500,0
|
|
20230801,115700,345807600,21500,21500,21500,21500,0
|
|
20230801,115600,345807600,21500,21500,21500,21500,0
|
|
20230801,115500,345807600,21500,21500,21500,21500,0
|
|
20230801,115400,345807600,21500,21500,21500,21500,0
|
|
20230801,115300,345807600,21500,21500,21500,21500,0
|
|
20230801,115200,345807600,21500,21500,21500,21500,13
|
|
20230801,115100,345528100,21500,21500,21500,21500,0
|
|
20230801,115000,345528100,21500,21500,21500,21500,50
|
|
20230801,114900,344453100,21500,21500,21500,21500,0
|
|
20230801,114800,344453100,21500,21500,21500,21500,0
|
|
20230801,114700,344453100,21500,21500,21500,21500,0
|
|
20230801,114600,344453100,21500,21500,21500,21500,4
|
|
20230801,114500,344367100,21500,21500,21500,21500,62
|
|
20230801,114400,343034100,21500,21500,21500,21500,39
|
|
20230801,114300,342195600,21500,21500,21500,21500,125
|
|
20230801,114200,339508100,21500,21500,21500,21500,0
|
|
20230801,114100,339508100,21500,21500,21500,21500,50
|
|
20230801,114000,338433100,21500,21500,21500,21500,0
|
|
20230801,113900,338433100,21500,21500,21500,21500,3
|
|
20230801,113800,338368600,21500,21550,21550,21500,248
|
|
20230801,113700,333031550,21500,21500,21500,21500,115
|
|
20230801,113600,330559050,21500,21450,21500,21450,15
|
|
20230801,113500,330237250,21450,21450,21450,21450,144
|
|
20230801,113400,327148450,21400,21400,21400,21400,5
|
|
20230801,113300,327041450,21400,21400,21450,21400,25
|
|
20230801,113200,326505300,21400,21400,21400,21400,0
|
|
20230801,113100,326505300,21400,21400,21400,21400,1
|
|
20230801,113000,326483900,21450,21450,21450,21450,0
|
|
20230801,112900,326483900,21450,21450,21450,21450,0
|
|
20230801,112800,326483900,21450,21450,21450,21450,0
|
|
20230801,112700,326483900,21450,21450,21450,21450,1
|
|
20230801,112600,326462450,21450,21450,21450,21450,0
|
|
20230801,112500,326462450,21450,21450,21450,21450,0
|
|
20230801,112400,326462450,21450,21450,21450,21450,0
|
|
20230801,112300,326462450,21450,21450,21450,21450,10
|
|
20230801,112200,326247950,21450,21350,21450,21350,41
|
|
20230801,112100,325372500,21350,21350,21350,21350,0
|
|
20230801,112000,325372500,21350,21350,21350,21300,144
|
|
20230801,111900,322302250,21350,21400,21400,21350,300
|
|
20230801,111800,315896300,21400,21400,21400,21400,181
|
|
20230801,111700,312022900,21350,21350,21350,21350,0
|
|
20230801,111600,312022900,21350,21350,21350,21350,200
|
|
20230801,111500,307752900,21400,21400,21400,21400,4
|
|
20230801,111400,307667300,21400,21400,21400,21400,0
|
|
20230801,111300,307667300,21400,21400,21400,21400,37
|
|
20230801,111200,306875500,21450,21450,21450,21450,264
|
|
20230801,111100,301212700,21450,21450,21450,21450,60
|
|
20230801,111000,299925700,21450,21450,21450,21450,20
|
|
20230801,110900,299496700,21450,21500,21500,21450,83
|
|
20230801,110800,297715600,21500,21500,21500,21500,5
|
|
20230801,110700,297608100,21500,21500,21500,21500,62
|
|
20230801,110600,296275100,21550,21550,21550,21550,369
|
|
20230801,110500,288323150,21550,21550,21550,21550,155
|
|
20230801,110400,284982900,21500,21500,21500,21500,18
|
|
20230801,110300,284595900,21450,21450,21450,21450,0
|
|
20230801,110200,284595900,21450,21450,21450,21450,0
|
|
20230801,110100,284595900,21450,21450,21450,21450,49
|
|
20230801,110000,283544850,21400,21400,21400,21400,4
|
|
20230801,105900,283459250,21400,21400,21400,21400,0
|
|
20230801,105800,283459250,21400,21400,21400,21400,0
|
|
20230801,105700,283459250,21400,21400,21400,21400,0
|
|
20230801,105600,283459250,21400,21400,21400,21400,5
|
|
20230801,105500,283352250,21400,21400,21400,21400,1
|
|
20230801,105400,283330850,21400,21400,21400,21400,24
|
|
20230801,105300,282817250,21400,21400,21400,21400,0
|
|
20230801,105200,282817250,21400,21400,21400,21400,10
|
|
20230801,105100,282603250,21400,21400,21400,21400,0
|
|
20230801,105000,282603250,21400,21400,21400,21400,100
|
|
20230801,104900,280463250,21450,21450,21450,21450,1
|
|
20230801,104800,280441800,21450,21450,21450,21450,0
|
|
20230801,104700,280441800,21450,21450,21450,21450,0
|
|
20230801,104600,280441800,21450,21450,21450,21450,0
|
|
20230801,104500,280441800,21450,21450,21450,21450,1
|
|
20230801,104400,280420350,21500,21500,21500,21500,0
|
|
20230801,104300,280420350,21500,21450,21500,21450,6
|
|
20230801,104200,280291600,21500,21500,21500,21500,0
|
|
20230801,104100,280291600,21500,21500,21500,21500,0
|
|
20230801,104000,280291600,21500,21500,21500,21500,0
|
|
20230801,103900,280291600,21500,21500,21500,21500,0
|
|
20230801,103800,280291600,21500,21500,21500,21500,0
|
|
20230801,103700,280291600,21500,21500,21500,21500,0
|
|
20230801,103600,280291600,21500,21500,21500,21500,0
|
|
20230801,103500,280291600,21500,21500,21500,21500,0
|
|
20230801,103400,280291600,21500,21500,21500,21500,23
|
|
20230801,103300,279797100,21400,21400,21400,21400,0
|
|
20230801,103200,279797100,21400,21450,21450,21400,90
|
|
20230801,103100,277870500,21450,21450,21450,21450,70
|
|
20230801,103000,276369000,21500,21500,21500,21500,35
|
|
20230801,102900,275616500,21500,21500,21500,21500,0
|
|
20230801,102800,275616500,21500,21500,21500,21500,5
|
|
20230801,102700,275509000,21500,21500,21500,21500,49
|
|
20230801,102600,274455500,21500,21500,21500,21500,22
|
|
20230801,102500,273982500,21500,21500,21500,21500,81
|
|
20230801,102400,272241000,21550,21500,21550,21500,178
|
|
20230801,102300,268413900,21500,21500,21500,21500,30
|
|
20230801,102200,267768900,21500,21500,21500,21500,25
|
|
20230801,102100,267231400,21500,21500,21500,21500,234
|
|
20230801,102000,262200400,21450,21450,21500,21450,527
|
|
20230801,101900,250876100,21450,21450,21450,21450,3
|
|
20230801,101800,250811750,21450,21450,21450,21450,222
|
|
20230801,101700,246049850,21450,21450,21450,21450,0
|
|
20230801,101600,246049850,21450,21450,21450,21450,1
|
|
20230801,101500,246028400,21400,21400,21400,21400,0
|
|
20230801,101400,246028400,21400,21400,21400,21400,0
|
|
20230801,101300,246028400,21400,21400,21400,21400,0
|
|
20230801,101200,246028400,21400,21400,21400,21400,15
|
|
20230801,101100,245707400,21450,21450,21450,21450,0
|
|
20230801,101000,245707400,21450,21450,21450,21450,0
|
|
20230801,100900,245707400,21450,21450,21450,21450,41
|
|
20230801,100800,244827950,21400,21400,21400,21400,6
|
|
20230801,100700,244699550,21350,21350,21350,21350,0
|
|
20230801,100600,244699550,21350,21350,21350,21350,0
|
|
20230801,100500,244699550,21350,21350,21350,21350,0
|
|
20230801,100400,244699550,21350,21350,21350,21350,18
|
|
20230801,100300,244315250,21300,21300,21300,21300,0
|
|
20230801,100200,244315250,21300,21300,21300,21300,0
|
|
20230801,100100,244315250,21300,21300,21300,21300,28
|
|
20230801,100000,243718850,21400,21300,21400,21300,132
|
|
20230801,095900,240902050,21300,21300,21300,21300,20
|
|
20230801,095800,240476050,21300,21300,21300,21300,0
|
|
20230801,095700,240476050,21300,21300,21300,21300,0
|
|
20230801,095600,240476050,21300,21300,21300,21300,0
|
|
20230801,095500,240476050,21300,21300,21300,21300,5
|
|
20230801,095400,240369550,21300,21300,21300,21300,0
|
|
20230801,095300,240369550,21300,21300,21300,21300,0
|
|
20230801,095200,240369550,21300,21300,21300,21300,0
|
|
20230801,095100,240369550,21300,21300,21300,21300,4
|
|
20230801,095000,240284350,21300,21400,21400,21300,1300
|
|
20230801,094900,212526550,21400,21400,21400,21400,53
|
|
20230801,094800,211392350,21400,21400,21400,21400,0
|
|
20230801,094700,211392350,21400,21400,21400,21400,4
|
|
20230801,094600,211306750,21400,21450,21450,21400,203
|
|
20230801,094500,206952600,21450,21450,21450,21450,1
|
|
20230801,094400,206931150,21500,21500,21500,21500,0
|
|
20230801,094300,206931150,21500,21500,21500,21500,100
|
|
20230801,094200,204781150,21500,21450,21500,21450,463
|
|
20230801,094100,194847800,21500,21500,21500,21500,0
|
|
20230801,094000,194847800,21500,21500,21500,21500,15
|
|
20230801,093900,194525300,21450,21450,21450,21450,5
|
|
20230801,093800,194418050,21500,21500,21500,21500,14
|
|
20230801,093700,194117050,21500,21500,21500,21500,13
|
|
20230801,093600,193837550,21500,21500,21500,21500,108
|
|
20230801,093500,191515550,21500,21500,21500,21500,142
|
|
20230801,093400,188462550,21500,21500,21500,21500,3
|
|
20230801,093300,188398050,21400,21500,21500,21400,120
|
|
20230801,093200,185822500,21500,21500,21500,21500,106
|
|
20230801,093100,183543500,21550,21500,21550,21500,103
|
|
20230801,093000,181324050,21500,21500,21500,21500,10
|
|
20230801,092900,181109050,21500,21550,21550,21500,212
|
|
20230801,092800,176540500,21500,21400,21500,21400,507
|
|
20230801,092700,165640700,21450,21450,21450,21450,523
|
|
20230801,092600,154422350,21450,21450,21450,21450,0
|
|
20230801,092500,154422350,21450,21450,21450,21450,1
|
|
20230801,092400,154400900,21550,21450,21550,21450,4
|
|
20230801,092300,154314950,21450,21450,21450,21450,74
|
|
20230801,092200,152727650,21450,21450,21450,21450,0
|
|
20230801,092100,152727650,21450,21500,21550,21450,25
|
|
20230801,092000,152189700,21450,21500,21500,21450,27
|
|
20230801,091900,151610450,21500,21500,21500,21450,74
|
|
20230801,091800,150022000,21500,21550,21550,21500,358
|
|
20230801,091700,142320000,21550,21550,21550,21550,20
|
|
20230801,091600,141889000,21550,21550,21550,21550,200
|
|
20230801,091500,137579000,21550,21550,21550,21550,235
|
|
20230801,091400,132514750,21550,21550,21600,21550,75
|
|
20230801,091300,130898450,21550,21500,21600,21500,515
|
|
20230801,091200,119795500,21500,21550,21550,21500,40
|
|
20230801,091100,118934000,21550,21550,21550,21550,223
|
|
20230801,091000,114128350,21550,21500,21550,21450,954
|
|
20230801,090900,93610250,21500,21500,21500,21500,26
|
|
20230801,090800,93051250,21500,21500,21550,21500,477
|
|
20230801,090700,82793250,21500,21500,21550,21450,855
|
|
20230801,090600,64410850,21450,21500,21500,21400,172
|
|
20230801,090500,60721450,21450,21450,21500,21400,531
|
|
20230801,090400,49334750,21400,21350,21400,21300,435
|
|
20230801,090300,40052450,21300,21200,21400,21200,316
|
|
20230801,090200,33311150,21200,21200,21200,21200,443
|
|
20230801,090100,23919550,21200,21300,21300,21200,365
|
|
20230801,090000,16171550,21150,21150,21250,21150,763
|