654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195100,347955400,32100,32100,32100,32100,230
|
|
20230801,195000,347955400,32100,32100,32100,32100,0
|
|
20230801,194900,347955400,32100,32100,32100,32100,0
|
|
20230801,194800,347955400,32100,32100,32100,32100,0
|
|
20230801,194700,347955400,32100,32100,32100,32100,0
|
|
20230801,194600,347955400,32100,32100,32100,32100,0
|
|
20230801,194500,347955400,32100,32100,32100,32100,0
|
|
20230801,194400,347955400,32100,32100,32100,32100,0
|
|
20230801,194300,347955400,32100,32100,32100,32100,0
|
|
20230801,194200,347955400,32100,32100,32100,32100,0
|
|
20230801,194100,347955400,32100,32100,32100,32100,0
|
|
20230801,194000,347955400,32100,32100,32100,32100,0
|
|
20230801,193900,347955400,32100,32100,32100,32100,0
|
|
20230801,193800,347955400,32100,32100,32100,32100,0
|
|
20230801,193700,347955400,32100,32100,32100,32100,0
|
|
20230801,193600,347955400,32100,32100,32100,32100,0
|
|
20230801,193500,347955400,32100,32100,32100,32100,0
|
|
20230801,193400,347955400,32100,32100,32100,32100,0
|
|
20230801,193300,347955400,32100,32100,32100,32100,0
|
|
20230801,193200,347955400,32100,32100,32100,32100,0
|
|
20230801,193100,347955400,32100,32100,32100,32100,0
|
|
20230801,193000,347955400,32100,32100,32100,32100,0
|
|
20230801,192900,347955400,32100,32100,32100,32100,0
|
|
20230801,192800,347955400,32100,32100,32100,32100,0
|
|
20230801,192700,347955400,32100,32100,32100,32100,0
|
|
20230801,192600,347955400,32100,32100,32100,32100,0
|
|
20230801,192500,347955400,32100,32100,32100,32100,0
|
|
20230801,192400,347955400,32100,32100,32100,32100,0
|
|
20230801,192300,347955400,32100,32100,32100,32100,0
|
|
20230801,192200,347955400,32100,32100,32100,32100,0
|
|
20230801,192100,347955400,32100,32100,32100,32100,230
|
|
20230801,192000,347955400,32100,32100,32100,32100,0
|
|
20230801,191900,347955400,32100,32100,32100,32100,0
|
|
20230801,191800,347955400,32100,32100,32100,32100,0
|
|
20230801,191700,347955400,32100,32100,32100,32100,0
|
|
20230801,191600,347955400,32100,32100,32100,32100,0
|
|
20230801,191500,347955400,32100,32100,32100,32100,0
|
|
20230801,191400,347955400,32100,32100,32100,32100,0
|
|
20230801,191300,347955400,32100,32100,32100,32100,0
|
|
20230801,191200,347955400,32100,32100,32100,32100,0
|
|
20230801,191100,347955400,32100,32100,32100,32100,0
|
|
20230801,191000,347955400,32100,32100,32100,32100,0
|
|
20230801,190900,347955400,32100,32100,32100,32100,0
|
|
20230801,190800,347955400,32100,32100,32100,32100,0
|
|
20230801,190700,347955400,32100,32100,32100,32100,0
|
|
20230801,190600,347955400,32100,32100,32100,32100,0
|
|
20230801,190500,347955400,32100,32100,32100,32100,0
|
|
20230801,190400,347955400,32100,32100,32100,32100,0
|
|
20230801,190300,347955400,32100,32100,32100,32100,0
|
|
20230801,190200,347955400,32100,32100,32100,32100,0
|
|
20230801,190100,347955400,32100,32100,32100,32100,0
|
|
20230801,190000,347955400,32100,32100,32100,32100,0
|
|
20230801,185900,347955400,32100,32100,32100,32100,0
|
|
20230801,185800,347955400,32100,32100,32100,32100,0
|
|
20230801,185700,347955400,32100,32100,32100,32100,0
|
|
20230801,185600,347955400,32100,32100,32100,32100,0
|
|
20230801,185500,347955400,32100,32100,32100,32100,0
|
|
20230801,185400,347955400,32100,32100,32100,32100,0
|
|
20230801,185300,347955400,32100,32100,32100,32100,0
|
|
20230801,185200,347955400,32100,32100,32100,32100,0
|
|
20230801,185100,347955400,32100,32100,32100,32100,230
|
|
20230801,185000,347955400,32100,32100,32100,32100,0
|
|
20230801,184900,347955400,32100,32100,32100,32100,0
|
|
20230801,184800,347955400,32100,32100,32100,32100,0
|
|
20230801,184700,347955400,32100,32100,32100,32100,0
|
|
20230801,184600,347955400,32100,32100,32100,32100,0
|
|
20230801,184500,347955400,32100,32100,32100,32100,0
|
|
20230801,184400,347955400,32100,32100,32100,32100,0
|
|
20230801,184300,347955400,32100,32100,32100,32100,0
|
|
20230801,184200,347955400,32100,32100,32100,32100,0
|
|
20230801,184100,347955400,32100,32100,32100,32100,0
|
|
20230801,184000,347955400,32100,32100,32100,32100,0
|
|
20230801,183900,347955400,32100,32100,32100,32100,0
|
|
20230801,183800,347955400,32100,32100,32100,32100,0
|
|
20230801,183700,347955400,32100,32100,32100,32100,0
|
|
20230801,183600,347955400,32100,32100,32100,32100,0
|
|
20230801,183500,347955400,32100,32100,32100,32100,0
|
|
20230801,183400,347955400,32100,32100,32100,32100,0
|
|
20230801,183300,347955400,32100,32100,32100,32100,0
|
|
20230801,183200,347955400,32100,32100,32100,32100,0
|
|
20230801,183100,347955400,32100,32100,32100,32100,0
|
|
20230801,183000,347955400,32100,32100,32100,32100,0
|
|
20230801,182900,347955400,32100,32100,32100,32100,0
|
|
20230801,182800,347955400,32100,32100,32100,32100,0
|
|
20230801,182700,347955400,32100,32100,32100,32100,0
|
|
20230801,182600,347955400,32100,32100,32100,32100,0
|
|
20230801,182500,347955400,32100,32100,32100,32100,0
|
|
20230801,182400,347955400,32100,32100,32100,32100,0
|
|
20230801,182300,347955400,32100,32100,32100,32100,0
|
|
20230801,182200,347955400,32100,32100,32100,32100,0
|
|
20230801,182100,347955400,32100,32100,32100,32100,230
|
|
20230801,182000,347955400,32100,32100,32100,32100,0
|
|
20230801,181900,347955400,32100,32100,32100,32100,0
|
|
20230801,181800,347955400,32100,32100,32100,32100,0
|
|
20230801,181700,347955400,32100,32100,32100,32100,0
|
|
20230801,181600,347955400,32100,32100,32100,32100,0
|
|
20230801,181500,347955400,32100,32100,32100,32100,0
|
|
20230801,181400,347955400,32100,32100,32100,32100,0
|
|
20230801,181300,347955400,32100,32100,32100,32100,0
|
|
20230801,181200,347955400,32100,32100,32100,32100,0
|
|
20230801,181100,347955400,32100,32100,32100,32100,0
|
|
20230801,181000,347955400,32100,32100,32100,32100,0
|
|
20230801,180900,347955400,32100,32100,32100,32100,0
|
|
20230801,180800,347955400,32100,32100,32100,32100,0
|
|
20230801,180700,347955400,32100,32100,32100,32100,0
|
|
20230801,180600,347955400,32100,32100,32100,32100,0
|
|
20230801,180500,347955400,32100,32100,32100,32100,0
|
|
20230801,180400,347955400,32100,32100,32100,32100,0
|
|
20230801,180300,347955400,32100,32100,32100,32100,0
|
|
20230801,180200,347955400,32100,32100,32100,32100,0
|
|
20230801,180100,347955400,32100,32100,32100,32100,0
|
|
20230801,180000,347955400,32100,32100,32100,32100,0
|
|
20230801,175900,347955400,32100,32100,32100,32100,0
|
|
20230801,175800,347955400,32100,32100,32100,32100,0
|
|
20230801,175700,347955400,32100,32100,32100,32100,0
|
|
20230801,175600,347955400,32100,32100,32100,32100,0
|
|
20230801,175500,347955400,32100,32100,32100,32100,0
|
|
20230801,175400,347955400,32100,32100,32100,32100,0
|
|
20230801,175300,347955400,32100,32100,32100,32100,0
|
|
20230801,175200,347955400,32100,32100,32100,32100,0
|
|
20230801,175100,347955400,32100,32100,32100,32100,230
|
|
20230801,175000,347955400,32100,32100,32100,32100,0
|
|
20230801,174900,347955400,32100,32100,32100,32100,0
|
|
20230801,174800,347955400,32100,32100,32100,32100,0
|
|
20230801,174700,347955400,32100,32100,32100,32100,0
|
|
20230801,174600,347955400,32100,32100,32100,32100,0
|
|
20230801,174500,347955400,32100,32100,32100,32100,0
|
|
20230801,174400,347955400,32100,32100,32100,32100,0
|
|
20230801,174300,347955400,32100,32100,32100,32100,0
|
|
20230801,174200,347955400,32100,32100,32100,32100,0
|
|
20230801,174100,347955400,32100,32100,32100,32100,0
|
|
20230801,174000,347955400,32100,32100,32100,32100,0
|
|
20230801,173900,347955400,32100,32100,32100,32100,0
|
|
20230801,173800,347955400,32100,32100,32100,32100,0
|
|
20230801,173700,347955400,32100,32100,32100,32100,0
|
|
20230801,173600,347955400,32100,32100,32100,32100,0
|
|
20230801,173500,347955400,32100,32100,32100,32100,0
|
|
20230801,173400,347955400,32100,32100,32100,32100,0
|
|
20230801,173300,347955400,32100,32100,32100,32100,0
|
|
20230801,173200,347955400,32100,32100,32100,32100,0
|
|
20230801,173100,347955400,32100,32100,32100,32100,0
|
|
20230801,173000,347955400,32100,32100,32100,32100,0
|
|
20230801,172900,347955400,32100,32100,32100,32100,0
|
|
20230801,172800,347955400,32100,32100,32100,32100,0
|
|
20230801,172700,347955400,32100,32100,32100,32100,0
|
|
20230801,172600,347955400,32100,32100,32100,32100,0
|
|
20230801,172500,347955400,32100,32100,32100,32100,0
|
|
20230801,172400,347955400,32100,32100,32100,32100,0
|
|
20230801,172300,347955400,32100,32100,32100,32100,0
|
|
20230801,172200,347955400,32100,32100,32100,32100,0
|
|
20230801,172100,347955400,32100,32100,32100,32100,230
|
|
20230801,172000,347955400,32100,32100,32100,32100,0
|
|
20230801,171900,347955400,32100,32100,32100,32100,0
|
|
20230801,171800,347955400,32100,32100,32100,32100,0
|
|
20230801,171700,347955400,32100,32100,32100,32100,0
|
|
20230801,171600,347955400,32100,32100,32100,32100,0
|
|
20230801,171500,347955400,32100,32100,32100,32100,0
|
|
20230801,171400,347955400,32100,32100,32100,32100,0
|
|
20230801,171300,347955400,32100,32100,32100,32100,0
|
|
20230801,171200,347955400,32100,32100,32100,32100,0
|
|
20230801,171100,347955400,32100,32100,32100,32100,0
|
|
20230801,171000,347955400,32100,32100,32100,32100,0
|
|
20230801,170900,347955400,32100,32100,32100,32100,0
|
|
20230801,170800,347955400,32100,32100,32100,32100,0
|
|
20230801,170700,347955400,32100,32100,32100,32100,0
|
|
20230801,170600,347955400,32100,32100,32100,32100,0
|
|
20230801,170500,347955400,32100,32100,32100,32100,0
|
|
20230801,170400,347955400,32100,32100,32100,32100,0
|
|
20230801,170300,347955400,32100,32100,32100,32100,0
|
|
20230801,170200,347955400,32100,32100,32100,32100,0
|
|
20230801,170100,347955400,32100,32100,32100,32100,0
|
|
20230801,170000,347955400,32100,32100,32100,32100,0
|
|
20230801,165900,347955400,32100,32100,32100,32100,0
|
|
20230801,165800,347955400,32100,32100,32100,32100,0
|
|
20230801,165700,347955400,32100,32100,32100,32100,0
|
|
20230801,165600,347955400,32100,32100,32100,32100,0
|
|
20230801,165500,347955400,32100,32100,32100,32100,0
|
|
20230801,165400,347955400,32100,32100,32100,32100,0
|
|
20230801,165300,347955400,32100,32100,32100,32100,0
|
|
20230801,165200,347955400,32100,32100,32100,32100,0
|
|
20230801,165100,347955400,32100,32100,32100,32100,230
|
|
20230801,165000,347955400,32100,32100,32100,32100,0
|
|
20230801,164900,347955400,32100,32100,32100,32100,0
|
|
20230801,164800,347955400,32100,32100,32100,32100,0
|
|
20230801,164700,347955400,32100,32100,32100,32100,0
|
|
20230801,164600,347955400,32100,32100,32100,32100,0
|
|
20230801,164500,347955400,32100,32100,32100,32100,0
|
|
20230801,164400,347955400,32100,32100,32100,32100,0
|
|
20230801,164300,347955400,32100,32100,32100,32100,0
|
|
20230801,164200,347955400,32100,32100,32100,32100,0
|
|
20230801,164100,347955400,32100,32100,32100,32100,0
|
|
20230801,164000,347955400,32100,32100,32100,32100,0
|
|
20230801,163900,347955400,32100,32100,32100,32100,0
|
|
20230801,163800,347955400,32100,32100,32100,32100,0
|
|
20230801,163700,347955400,32100,32100,32100,32100,0
|
|
20230801,163600,347955400,32100,32100,32100,32100,0
|
|
20230801,163500,347955400,32100,32100,32100,32100,0
|
|
20230801,163400,347955400,32100,32100,32100,32100,0
|
|
20230801,163300,347955400,32100,32100,32100,32100,0
|
|
20230801,163200,347955400,32100,32100,32100,32100,0
|
|
20230801,163100,347955400,32100,32100,32100,32100,0
|
|
20230801,163000,347955400,32100,32100,32100,32100,0
|
|
20230801,162900,347955400,32100,32100,32100,32100,0
|
|
20230801,162800,347955400,32100,32100,32100,32100,0
|
|
20230801,162700,347955400,32100,32100,32100,32100,0
|
|
20230801,162600,347955400,32100,32100,32100,32100,0
|
|
20230801,162500,347955400,32100,32100,32100,32100,0
|
|
20230801,162400,347955400,32100,32100,32100,32100,0
|
|
20230801,162300,347955400,32100,32100,32100,32100,0
|
|
20230801,162200,347955400,32100,32100,32100,32100,0
|
|
20230801,162100,347955400,32100,32100,32100,32100,230
|
|
20230801,162000,347955400,32100,32100,32100,32100,0
|
|
20230801,161900,347955400,32100,32100,32100,32100,0
|
|
20230801,161800,347955400,32100,32100,32100,32100,0
|
|
20230801,161700,347955400,32100,32100,32100,32100,0
|
|
20230801,161600,347955400,32100,32100,32100,32100,0
|
|
20230801,161500,347955400,32100,32100,32100,32100,0
|
|
20230801,161400,347955400,32100,32100,32100,32100,0
|
|
20230801,161300,347955400,32100,32100,32100,32100,0
|
|
20230801,161200,347955400,32100,32100,32100,32100,0
|
|
20230801,161100,347955400,32100,32100,32100,32100,0
|
|
20230801,161000,347955400,32100,32100,32100,32100,0
|
|
20230801,160900,347955400,32100,32100,32100,32100,0
|
|
20230801,160800,347955400,32100,32100,32100,32100,0
|
|
20230801,160700,347955400,32100,32100,32100,32100,0
|
|
20230801,160600,347955400,32100,32100,32100,32100,0
|
|
20230801,160500,347955400,32100,32100,32100,32100,0
|
|
20230801,160400,347955400,32100,32100,32100,32100,0
|
|
20230801,160300,347955400,32100,32100,32100,32100,0
|
|
20230801,160200,347955400,32100,32100,32100,32100,0
|
|
20230801,160100,347955400,32100,32100,32100,32100,0
|
|
20230801,160000,347955400,32100,32100,32100,32100,0
|
|
20230801,155900,347955400,32100,32100,32100,32100,0
|
|
20230801,155800,347955400,32100,32100,32100,32100,0
|
|
20230801,155700,347955400,32100,32100,32100,32100,0
|
|
20230801,155600,347955400,32100,32100,32100,32100,0
|
|
20230801,155500,347955400,32100,32100,32100,32100,0
|
|
20230801,155400,347955400,32100,32100,32100,32100,0
|
|
20230801,155300,347955400,32100,32100,32100,32100,0
|
|
20230801,155200,347955400,32100,32100,32100,32100,0
|
|
20230801,155100,347955400,32100,32100,32100,32100,230
|
|
20230801,155000,347955400,32100,32100,32100,32100,0
|
|
20230801,154900,347955400,32100,32100,32100,32100,0
|
|
20230801,154800,347955400,32100,32100,32100,32100,0
|
|
20230801,154700,347955400,32100,32100,32100,32100,0
|
|
20230801,154600,347955400,32100,32100,32100,32100,0
|
|
20230801,154500,347955400,32100,32100,32100,32100,0
|
|
20230801,154400,347955400,32100,32100,32100,32100,0
|
|
20230801,154300,347955400,32100,32100,32100,32100,0
|
|
20230801,154200,347955400,32100,32100,32100,32100,0
|
|
20230801,154100,347955400,32100,32100,32100,32100,0
|
|
20230801,154000,347955400,32100,32100,32100,32100,0
|
|
20230801,153900,347955400,32100,32100,32100,32100,0
|
|
20230801,153800,347955400,32100,32100,32100,32100,0
|
|
20230801,153700,347955400,32100,32100,32100,32100,0
|
|
20230801,153600,347955400,32100,32100,32100,32100,0
|
|
20230801,153500,347955400,32100,32100,32100,32100,0
|
|
20230801,153400,347955400,32100,32100,32100,32100,0
|
|
20230801,153300,347955400,32100,32100,32100,32100,0
|
|
20230801,153200,347955400,32100,32100,32100,32100,0
|
|
20230801,153100,347955400,32100,32100,32100,32100,0
|
|
20230801,153000,347955400,32100,32100,32100,32100,230
|
|
20230801,152900,340572400,32150,32150,32150,32150,0
|
|
20230801,152800,340572400,32150,32150,32150,32150,0
|
|
20230801,152700,340572400,32150,32150,32150,32150,0
|
|
20230801,152600,340572400,32150,32150,32150,32150,0
|
|
20230801,152500,340572400,32150,32150,32150,32150,0
|
|
20230801,152400,340572400,32150,32150,32150,32150,0
|
|
20230801,152300,340572400,32150,32150,32150,32150,0
|
|
20230801,152200,340572400,32150,32150,32150,32150,0
|
|
20230801,152100,340572400,32150,32150,32150,32150,0
|
|
20230801,152000,340572400,32150,32150,32150,32150,0
|
|
20230801,151900,340572400,32150,32100,32200,32100,215
|
|
20230801,151800,333660250,32100,32100,32100,32100,1
|
|
20230801,151700,333628150,32100,32100,32100,32100,0
|
|
20230801,151600,333628150,32100,32100,32100,32100,1
|
|
20230801,151500,333596050,32100,32150,32150,32100,24
|
|
20230801,151400,332825500,32100,32100,32100,32100,0
|
|
20230801,151300,332825500,32100,32100,32100,32100,0
|
|
20230801,151200,332825500,32100,32100,32100,32100,0
|
|
20230801,151100,332825500,32100,32150,32150,32100,79
|
|
20230801,151000,330288600,32100,32100,32100,32100,102
|
|
20230801,150900,327014400,32150,32150,32150,32150,0
|
|
20230801,150800,327014400,32150,32150,32150,32150,0
|
|
20230801,150700,327014400,32150,32150,32150,32150,0
|
|
20230801,150600,327014400,32150,32150,32150,32150,0
|
|
20230801,150500,327014400,32150,32150,32150,32150,0
|
|
20230801,150400,327014400,32150,32150,32150,32150,0
|
|
20230801,150300,327014400,32150,32150,32150,32150,1
|
|
20230801,150200,326982250,32150,32150,32150,32150,1
|
|
20230801,150100,326950100,32150,32150,32150,32150,0
|
|
20230801,150000,326950100,32150,32150,32150,32150,0
|
|
20230801,145900,326950100,32150,32150,32150,32150,4
|
|
20230801,145800,326821500,32150,32150,32150,32150,12
|
|
20230801,145700,326435700,32150,32150,32150,32150,18
|
|
20230801,145600,325857000,32150,32150,32150,32150,13
|
|
20230801,145500,325439050,32150,32150,32150,32150,2
|
|
20230801,145400,325374750,32150,32150,32150,32150,4
|
|
20230801,145300,325246150,32200,32200,32200,32200,0
|
|
20230801,145200,325246150,32200,32200,32200,32200,3
|
|
20230801,145100,325149550,32200,32100,32200,32100,46
|
|
20230801,145000,323672250,32100,32100,32100,32100,1
|
|
20230801,144900,323640150,32100,32100,32100,32100,4
|
|
20230801,144800,323511750,32100,32100,32100,32100,1
|
|
20230801,144700,323479650,32050,32050,32100,32050,38
|
|
20230801,144600,322261550,32100,32100,32100,32100,0
|
|
20230801,144500,322261550,32100,32100,32100,32100,0
|
|
20230801,144400,322261550,32100,32100,32100,32100,4
|
|
20230801,144300,322133150,32100,32100,32100,32100,0
|
|
20230801,144200,322133150,32100,32100,32100,32100,4
|
|
20230801,144100,322004750,32100,32100,32100,32100,0
|
|
20230801,144000,322004750,32100,32100,32100,32100,3
|
|
20230801,143900,321908450,32050,32050,32050,32050,0
|
|
20230801,143800,321908450,32050,32050,32050,32050,4
|
|
20230801,143700,321780250,32100,32100,32100,32100,4
|
|
20230801,143600,321651850,32100,32100,32100,32100,0
|
|
20230801,143500,321651850,32100,32100,32100,32100,13
|
|
20230801,143400,321234550,32000,32000,32000,32000,0
|
|
20230801,143300,321234550,32000,32050,32050,32000,73
|
|
20230801,143200,318897650,32150,32150,32150,32150,4
|
|
20230801,143100,318769050,32150,32150,32150,32150,0
|
|
20230801,143000,318769050,32150,32100,32150,32100,5
|
|
20230801,142900,318608350,32150,32150,32150,32150,0
|
|
20230801,142800,318608350,32150,32150,32150,32150,26
|
|
20230801,142700,317772450,32150,32150,32150,32150,3
|
|
20230801,142600,317676000,32050,32050,32050,32050,0
|
|
20230801,142500,317676000,32050,32050,32050,32050,4
|
|
20230801,142400,317547800,32000,32000,32000,32000,0
|
|
20230801,142300,317547800,32000,32000,32000,32000,5
|
|
20230801,142200,317387800,32000,32000,32000,32000,1
|
|
20230801,142100,317355800,32000,32000,32000,32000,2
|
|
20230801,142000,317291800,32000,32000,32000,32000,4
|
|
20230801,141900,317163800,32000,32000,32000,32000,0
|
|
20230801,141800,317163800,32000,32000,32000,32000,3
|
|
20230801,141700,317067800,32000,32000,32000,32000,0
|
|
20230801,141600,317067800,32000,32000,32000,32000,0
|
|
20230801,141500,317067800,32000,32000,32000,32000,66
|
|
20230801,141400,314955800,32000,32000,32000,32000,1
|
|
20230801,141300,314923800,32000,32000,32000,32000,4
|
|
20230801,141200,314795800,32000,32000,32000,32000,0
|
|
20230801,141100,314795800,32000,32000,32000,32000,0
|
|
20230801,141000,314795800,32000,32000,32000,32000,4
|
|
20230801,140900,314667800,32000,32000,32000,32000,0
|
|
20230801,140800,314667800,32000,32000,32000,32000,4
|
|
20230801,140700,314539800,32000,32000,32000,32000,0
|
|
20230801,140600,314539800,32000,31900,32000,31900,7
|
|
20230801,140500,314316200,31900,31900,31900,31900,0
|
|
20230801,140400,314316200,31900,31900,31900,31900,0
|
|
20230801,140300,314316200,31900,31900,31900,31900,15
|
|
20230801,140200,313837700,31900,31900,31900,31900,2
|
|
20230801,140100,313773900,31900,31900,31900,31900,206
|
|
20230801,140000,307202500,31900,31900,31900,31900,126
|
|
20230801,135900,303183100,31900,31900,31900,31900,0
|
|
20230801,135800,303183100,31900,31900,31900,31900,14
|
|
20230801,135700,302736500,31900,31900,31900,31900,165
|
|
20230801,135600,297473000,32100,32100,32100,32100,3
|
|
20230801,135500,297376700,31850,31850,31850,31850,50
|
|
20230801,135400,295784200,31850,31850,31850,31850,4
|
|
20230801,135300,295656800,31850,31850,31850,31850,0
|
|
20230801,135200,295656800,31850,31850,31850,31850,0
|
|
20230801,135100,295656800,31850,31850,31850,31850,4
|
|
20230801,135000,295529400,31800,31800,31800,31800,14
|
|
20230801,134900,295084200,31750,31950,31950,31750,304
|
|
20230801,134800,285425550,31800,31900,31900,31800,679
|
|
20230801,134700,263802600,31950,31950,31950,31950,2
|
|
20230801,134600,263738700,31950,31950,31950,31950,4
|
|
20230801,134500,263610900,31950,31950,31950,31950,6
|
|
20230801,134400,263419200,31950,32000,32000,31950,12
|
|
20230801,134300,263035650,32000,32000,32000,32000,15
|
|
20230801,134200,262555650,32000,32000,32000,32000,30
|
|
20230801,134100,261595650,32050,32050,32050,32050,4
|
|
20230801,134000,261467450,32200,32200,32200,32200,0
|
|
20230801,133900,261467450,32200,32100,32200,31950,389
|
|
20230801,133800,249013200,32150,32150,32150,32150,0
|
|
20230801,133700,249013200,32150,32150,32150,32150,210
|
|
20230801,133600,242261700,32150,32150,32150,32150,0
|
|
20230801,133500,242261700,32150,32150,32150,32150,0
|
|
20230801,133400,242261700,32150,32150,32150,32150,4
|
|
20230801,133300,242133100,32050,32050,32050,32050,0
|
|
20230801,133200,242133100,32050,32150,32150,32050,44
|
|
20230801,133100,240722600,32150,32150,32150,32150,0
|
|
20230801,133000,240722600,32150,32150,32150,32150,0
|
|
20230801,132900,240722600,32150,32150,32150,32150,4
|
|
20230801,132800,240594000,32150,32150,32150,32150,0
|
|
20230801,132700,240594000,32150,32150,32150,32150,4
|
|
20230801,132600,240465400,32050,32050,32050,32050,0
|
|
20230801,132500,240465400,32050,32050,32050,32050,1
|
|
20230801,132400,240433350,32150,32150,32150,32150,4
|
|
20230801,132300,240304750,32050,32150,32150,32050,90
|
|
20230801,132200,237420150,32150,32150,32150,32150,3
|
|
20230801,132100,237323700,32150,32150,32150,32150,0
|
|
20230801,132000,237323700,32150,32150,32150,32150,4
|
|
20230801,131900,237195100,32150,32150,32150,32150,0
|
|
20230801,131800,237195100,32150,32150,32150,32150,0
|
|
20230801,131700,237195100,32150,32150,32150,32150,4
|
|
20230801,131600,237066500,32150,32150,32150,32150,0
|
|
20230801,131500,237066500,32150,32150,32150,32150,4
|
|
20230801,131400,236937900,32150,32150,32150,32150,0
|
|
20230801,131300,236937900,32150,32150,32150,32150,0
|
|
20230801,131200,236937900,32150,32150,32150,32150,4
|
|
20230801,131100,236809300,32150,32150,32150,32150,0
|
|
20230801,131000,236809300,32150,32150,32150,32150,3
|
|
20230801,130900,236712850,32150,32150,32150,32150,0
|
|
20230801,130800,236712850,32150,32150,32150,32150,38
|
|
20230801,130700,235491150,32150,32150,32150,32150,9
|
|
20230801,130600,235201800,32150,32150,32150,32150,0
|
|
20230801,130500,235201800,32150,32150,32150,32150,4
|
|
20230801,130400,235073200,32100,32100,32100,32100,30
|
|
20230801,130300,234110200,32150,32150,32150,32150,4
|
|
20230801,130200,233981600,32150,32150,32150,32150,0
|
|
20230801,130100,233981600,32150,32150,32150,32150,0
|
|
20230801,130000,233981600,32150,32150,32150,32150,4
|
|
20230801,125900,233853000,32150,32150,32150,32150,11
|
|
20230801,125800,233499350,32100,32150,32150,32100,5
|
|
20230801,125700,233338700,32100,32050,32100,32050,300
|
|
20230801,125600,223716150,32000,32000,32000,32000,1
|
|
20230801,125500,223684150,32000,32050,32100,32000,13
|
|
20230801,125400,223267350,32100,32100,32100,32100,2
|
|
20230801,125300,223203150,32100,32100,32100,32100,4
|
|
20230801,125200,223074750,32100,32100,32100,32100,0
|
|
20230801,125100,223074750,32100,32100,32100,32100,1
|
|
20230801,125000,223042650,32100,32100,32100,32100,4
|
|
20230801,124900,222914250,32100,32100,32100,32100,2
|
|
20230801,124800,222850050,32100,32100,32100,32100,4
|
|
20230801,124700,222721650,32050,32050,32050,32050,0
|
|
20230801,124600,222721650,32050,32050,32050,32050,34
|
|
20230801,124500,221631950,32050,32050,32050,32050,1
|
|
20230801,124400,221599900,32050,32050,32050,32050,4
|
|
20230801,124300,221471700,32050,32050,32050,32000,15
|
|
20230801,124200,220991400,32100,32100,32100,32100,1
|
|
20230801,124100,220959300,32100,32100,32100,32100,20
|
|
20230801,124000,220317300,32100,32100,32100,32100,0
|
|
20230801,123900,220317300,32100,32100,32100,32100,0
|
|
20230801,123800,220317300,32100,32100,32100,32100,6
|
|
20230801,123700,220124700,32100,32100,32100,32100,0
|
|
20230801,123600,220124700,32100,32100,32100,32100,3
|
|
20230801,123500,220028400,32100,32100,32100,32100,1
|
|
20230801,123400,219996300,32100,32100,32100,32100,10
|
|
20230801,123300,219675300,32100,32100,32100,32100,4
|
|
20230801,123200,219546900,32100,32100,32100,32100,0
|
|
20230801,123100,219546900,32100,32100,32100,32100,4
|
|
20230801,123000,219418500,32100,32100,32100,32100,0
|
|
20230801,122900,219418500,32100,32100,32100,32100,4
|
|
20230801,122800,219290100,32000,32050,32050,32000,16
|
|
20230801,122700,218778050,32100,32100,32100,32100,0
|
|
20230801,122600,218778050,32100,31950,32100,31950,671
|
|
20230801,122500,197339000,32000,32000,32000,32000,1
|
|
20230801,122400,197307000,32000,32150,32150,32000,1176
|
|
20230801,122300,159670800,32150,32150,32150,32150,0
|
|
20230801,122200,159670800,32150,32200,32200,32150,133
|
|
20230801,122100,155394800,32200,32200,32200,32200,5
|
|
20230801,122000,155233800,32200,32200,32200,32200,1
|
|
20230801,121900,155201600,32250,32250,32250,32250,5
|
|
20230801,121800,155040350,32250,32250,32250,32250,0
|
|
20230801,121700,155040350,32250,32250,32250,32250,2
|
|
20230801,121600,154975850,32250,32250,32250,32250,4
|
|
20230801,121500,154846850,32250,32250,32250,32250,0
|
|
20230801,121400,154846850,32250,32250,32250,32250,4
|
|
20230801,121300,154717850,32250,32250,32250,32250,0
|
|
20230801,121200,154717850,32250,32250,32250,32250,5
|
|
20230801,121100,154556600,32250,32250,32250,32250,0
|
|
20230801,121000,154556600,32250,32250,32250,32250,0
|
|
20230801,120900,154556600,32250,32250,32250,32250,4
|
|
20230801,120800,154427600,32250,32250,32250,32250,0
|
|
20230801,120700,154427600,32250,32250,32250,32250,4
|
|
20230801,120600,154298600,32250,32250,32250,32250,2
|
|
20230801,120500,154234100,32250,32250,32250,32250,0
|
|
20230801,120400,154234100,32250,32250,32250,32250,5
|
|
20230801,120300,154072850,32250,32250,32250,32250,0
|
|
20230801,120200,154072850,32250,32250,32250,32250,3
|
|
20230801,120100,153976100,32250,32250,32250,32250,1
|
|
20230801,120000,153943850,32250,32250,32250,32250,0
|
|
20230801,115900,153943850,32250,32250,32250,32250,4
|
|
20230801,115800,153814850,32200,32200,32200,32200,0
|
|
20230801,115700,153814850,32200,32200,32200,32200,4
|
|
20230801,115600,153686050,32200,32200,32200,32200,1
|
|
20230801,115500,153653850,32200,32200,32200,32200,4
|
|
20230801,115400,153525050,32200,32200,32200,32200,0
|
|
20230801,115300,153525050,32200,32200,32200,32200,1
|
|
20230801,115200,153492850,32250,32250,32250,32250,3
|
|
20230801,115100,153396100,32200,32200,32200,32200,101
|
|
20230801,115000,150143900,32200,32200,32200,32200,4
|
|
20230801,114900,150015100,32200,32200,32200,32200,1
|
|
20230801,114800,149982900,32250,32250,32250,32250,1
|
|
20230801,114700,149950650,32250,32250,32250,32250,4
|
|
20230801,114600,149821650,32200,32200,32200,32200,100
|
|
20230801,114500,146601650,32200,32200,32200,32200,6
|
|
20230801,114400,146408450,32200,32200,32200,32200,0
|
|
20230801,114300,146408450,32200,32200,32200,32200,2
|
|
20230801,114200,146344050,32200,32200,32200,32200,4
|
|
20230801,114100,146215250,32200,32200,32200,32200,0
|
|
20230801,114000,146215250,32200,32200,32200,32200,3
|
|
20230801,113900,146118650,32200,32200,32200,32200,0
|
|
20230801,113800,146118650,32200,32200,32200,32200,4
|
|
20230801,113700,145989850,32150,32150,32150,32150,0
|
|
20230801,113600,145989850,32150,32150,32150,32150,0
|
|
20230801,113500,145989850,32150,32050,32150,32050,274
|
|
20230801,113400,137207750,32050,32050,32050,32050,0
|
|
20230801,113300,137207750,32050,32050,32050,32050,4
|
|
20230801,113200,137079550,32050,32050,32050,32050,0
|
|
20230801,113100,137079550,32050,32050,32050,32050,0
|
|
20230801,113000,137079550,32050,32050,32050,32050,37
|
|
20230801,112900,135893700,32050,32050,32050,32050,0
|
|
20230801,112800,135893700,32050,32050,32050,32050,3
|
|
20230801,112700,135797550,32050,32050,32050,32050,0
|
|
20230801,112600,135797550,32050,32050,32050,32050,64
|
|
20230801,112500,133746350,32050,32050,32050,32050,3
|
|
20230801,112400,133650200,32050,32050,32050,32050,10
|
|
20230801,112300,133329700,32050,32050,32050,32050,4
|
|
20230801,112200,133201500,32050,32050,32050,32050,0
|
|
20230801,112100,133201500,32050,32050,32050,32050,4
|
|
20230801,112000,133073300,32050,32050,32050,32050,1
|
|
20230801,111900,133041250,32050,32050,32050,32050,50
|
|
20230801,111800,131438750,32050,32050,32050,32050,3
|
|
20230801,111700,131342600,32050,32050,32050,32050,20
|
|
20230801,111600,130701600,32050,32050,32050,32050,4
|
|
20230801,111500,130573400,32050,32050,32050,32050,4
|
|
20230801,111400,130445200,32000,32000,32000,32000,0
|
|
20230801,111300,130445200,32000,32100,32100,32000,445
|
|
20230801,111200,116197500,32200,32200,32200,32200,0
|
|
20230801,111100,116197500,32200,32200,32200,32200,4
|
|
20230801,111000,116068700,32200,32200,32200,32200,0
|
|
20230801,110900,116068700,32200,32200,32200,32200,4
|
|
20230801,110800,115939900,32050,32050,32050,32050,0
|
|
20230801,110700,115939900,32050,32050,32050,32050,63
|
|
20230801,110600,113920750,32200,32200,32200,32050,1403
|
|
20230801,110500,68907500,32200,32200,32200,32200,0
|
|
20230801,110400,68907500,32200,32200,32200,32200,3
|
|
20230801,110300,68810900,32250,32250,32250,32250,0
|
|
20230801,110200,68810900,32250,32250,32250,32250,0
|
|
20230801,110100,68810900,32250,32250,32250,32250,4
|
|
20230801,110000,68681900,32250,32250,32250,32250,1
|
|
20230801,105900,68649650,32250,32250,32250,32250,4
|
|
20230801,105800,68520650,32150,32200,32200,32150,50
|
|
20230801,105700,66911600,32250,32250,32250,32250,0
|
|
20230801,105600,66911600,32250,32200,32250,32150,53
|
|
20230801,105500,65205150,32250,32250,32250,32250,4
|
|
20230801,105400,65076150,32300,32300,32300,32300,4
|
|
20230801,105300,64946950,32300,32300,32300,32300,7
|
|
20230801,105200,64720850,32250,32250,32250,32250,15
|
|
20230801,105100,64237100,32250,32250,32250,32250,0
|
|
20230801,105000,64237100,32250,32250,32250,32250,0
|
|
20230801,104900,64237100,32250,32250,32250,32250,4
|
|
20230801,104800,64108100,32250,32250,32250,32250,1
|
|
20230801,104700,64075850,32250,32250,32250,32250,4
|
|
20230801,104600,63946850,32250,32250,32250,32250,0
|
|
20230801,104500,63946850,32250,32250,32250,32250,0
|
|
20230801,104400,63946850,32250,32250,32250,32250,3
|
|
20230801,104300,63850100,32250,32250,32250,32250,0
|
|
20230801,104200,63850100,32250,32250,32250,32250,4
|
|
20230801,104100,63721100,32250,32250,32250,32250,0
|
|
20230801,104000,63721100,32250,32250,32250,32250,0
|
|
20230801,103900,63721100,32250,32250,32250,32250,4
|
|
20230801,103800,63592100,32200,32200,32200,32200,0
|
|
20230801,103700,63592100,32200,32300,32300,32200,124
|
|
20230801,103600,59598850,32300,32300,32300,32300,0
|
|
20230801,103500,59598850,32300,32300,32300,32300,4
|
|
20230801,103400,59469650,32300,32300,32300,32300,0
|
|
20230801,103300,59469650,32300,32300,32300,32300,0
|
|
20230801,103200,59469650,32300,32300,32300,32300,3
|
|
20230801,103100,59372750,32250,32250,32250,32250,0
|
|
20230801,103000,59372750,32250,32250,32250,32250,4
|
|
20230801,102900,59243750,32250,32250,32250,32250,18
|
|
20230801,102800,58663250,32300,32300,32300,32300,0
|
|
20230801,102700,58663250,32300,32300,32300,32300,4
|
|
20230801,102600,58534050,32300,32300,32300,32300,0
|
|
20230801,102500,58534050,32300,32300,32300,32300,4
|
|
20230801,102400,58404850,32300,32300,32300,32300,0
|
|
20230801,102300,58404850,32300,32300,32300,32300,0
|
|
20230801,102200,58404850,32300,32300,32300,32300,4
|
|
20230801,102100,58275650,32300,32300,32300,32300,0
|
|
20230801,102000,58275650,32300,32300,32300,32300,4
|
|
20230801,101900,58146450,32250,32250,32250,32250,14
|
|
20230801,101800,57694950,32250,32250,32250,32250,4
|
|
20230801,101700,57565950,32250,32250,32250,32250,22
|
|
20230801,101600,56856450,32300,32300,32300,32300,0
|
|
20230801,101500,56856450,32300,32300,32300,32300,4
|
|
20230801,101400,56727250,32300,32300,32300,32300,0
|
|
20230801,101300,56727250,32300,32300,32300,32300,4
|
|
20230801,101200,56598050,32300,32300,32300,32300,0
|
|
20230801,101100,56598050,32300,32300,32300,32300,0
|
|
20230801,101000,56598050,32300,32300,32300,32300,4
|
|
20230801,100900,56468850,32300,32300,32300,32300,0
|
|
20230801,100800,56468850,32300,32300,32300,32300,4
|
|
20230801,100700,56339650,32300,32300,32300,32300,0
|
|
20230801,100600,56339650,32300,32300,32300,32300,0
|
|
20230801,100500,56339650,32300,32200,32300,32200,6
|
|
20230801,100400,56145950,32200,32200,32200,32200,22
|
|
20230801,100300,55437550,32300,32300,32300,32300,4
|
|
20230801,100200,55308350,32250,32250,32250,32250,100
|
|
20230801,100100,52083350,32250,32250,32250,32250,7
|
|
20230801,100000,51857600,32150,32250,32250,32150,136
|
|
20230801,095900,47485100,32250,32250,32250,32250,0
|
|
20230801,095800,47485100,32250,32250,32250,32250,3
|
|
20230801,095700,47388350,32250,32250,32250,32250,0
|
|
20230801,095600,47388350,32250,32250,32250,32250,22
|
|
20230801,095500,46678850,32250,32250,32250,32250,0
|
|
20230801,095400,46678850,32250,32250,32250,32250,0
|
|
20230801,095300,46678850,32250,32150,32250,32150,74
|
|
20230801,095200,44299350,32200,32200,32200,32200,15
|
|
20230801,095100,43816350,32250,32250,32250,32250,4
|
|
20230801,095000,43687350,32250,32250,32250,32250,0
|
|
20230801,094900,43687350,32250,32250,32250,32250,0
|
|
20230801,094800,43687350,32250,32200,32250,32200,74
|
|
20230801,094700,41304400,32300,32300,32300,32300,0
|
|
20230801,094600,41304400,32300,32300,32300,32300,4
|
|
20230801,094500,41175200,32200,32200,32200,32200,5
|
|
20230801,094400,41014200,32200,32300,32300,32200,6
|
|
20230801,094300,40820600,32300,32300,32300,32300,0
|
|
20230801,094200,40820600,32300,32250,32300,32200,326
|
|
20230801,094100,30307100,32200,32250,32250,32200,5
|
|
20230801,094000,30145900,32250,32200,32250,32200,43
|
|
20230801,093900,28759200,32200,32250,32250,32200,5
|
|
20230801,093800,28598000,32200,32250,32250,32200,101
|
|
20230801,093700,25340800,32250,32250,32250,32150,20
|
|
20230801,093600,24695900,32250,32150,32250,32150,5
|
|
20230801,093500,24534850,32150,32150,32150,32150,0
|
|
20230801,093400,24534850,32150,32250,32250,32150,5
|
|
20230801,093300,24373700,32200,32200,32200,32200,10
|
|
20230801,093200,24051700,32150,32200,32200,32150,307
|
|
20230801,093100,14166350,32200,32200,32200,32200,4
|
|
20230801,093000,14037550,32150,32150,32150,32150,0
|
|
20230801,092900,14037550,32150,32200,32200,32150,9
|
|
20230801,092800,13748000,32200,32200,32200,32200,0
|
|
20230801,092700,13748000,32200,32200,32200,32200,3
|
|
20230801,092600,13651400,32150,32150,32150,32150,0
|
|
20230801,092500,13651400,32150,32150,32150,32150,0
|
|
20230801,092400,13651400,32150,32200,32200,32150,7
|
|
20230801,092300,13426050,32100,32150,32150,32100,54
|
|
20230801,092200,11690050,32100,32150,32150,32100,5
|
|
20230801,092100,11529350,32100,32100,32100,32100,2
|
|
20230801,092000,11465150,32100,32100,32100,32100,1
|
|
20230801,091900,11433050,32150,32150,32150,32100,25
|
|
20230801,091800,10629350,32150,32150,32150,32150,1
|
|
20230801,091700,10597200,32150,32350,32350,32150,5
|
|
20230801,091600,10435650,32350,32150,32350,32150,7
|
|
20230801,091500,10209600,32150,32200,32200,32150,41
|
|
20230801,091400,8889450,32350,32200,32350,32200,4
|
|
20230801,091300,8760200,32150,32150,32150,32150,0
|
|
20230801,091200,8760200,32150,32300,32300,32150,20
|
|
20230801,091100,8115750,32250,32250,32250,32250,1
|
|
20230801,091000,8083500,32300,32300,32300,32300,4
|
|
20230801,090900,7954300,32250,32350,32350,32250,178
|
|
20230801,090800,2203700,32300,32450,32450,32300,11
|
|
20230801,090700,1846900,32450,32450,32450,32450,4
|
|
20230801,090600,1717100,32450,32450,32450,32450,0
|
|
20230801,090500,1717100,32450,32450,32450,32450,4
|
|
20230801,090400,1587300,32300,32300,32300,32300,1
|
|
20230801,090300,1555000,32250,32450,32450,32250,21
|
|
20230801,090200,873750,32450,32450,32450,32450,3
|
|
20230801,090100,776400,32250,32250,32250,32250,12
|
|
20230801,090000,389400,32450,32450,32450,32450,12
|