591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184800,184930050,27450,27450,27450,27450,136
|
|
20230801,184700,184930050,27450,27450,27450,27450,0
|
|
20230801,184600,184930050,27450,27450,27450,27450,0
|
|
20230801,184500,184930050,27450,27450,27450,27450,0
|
|
20230801,184400,184930050,27450,27450,27450,27450,0
|
|
20230801,184300,184930050,27450,27450,27450,27450,0
|
|
20230801,184200,184930050,27450,27450,27450,27450,0
|
|
20230801,184100,184930050,27450,27450,27450,27450,0
|
|
20230801,184000,184930050,27450,27450,27450,27450,0
|
|
20230801,183900,184930050,27450,27450,27450,27450,0
|
|
20230801,183800,184930050,27450,27450,27450,27450,0
|
|
20230801,183700,184930050,27450,27450,27450,27450,0
|
|
20230801,183600,184930050,27450,27450,27450,27450,0
|
|
20230801,183500,184930050,27450,27450,27450,27450,0
|
|
20230801,183400,184930050,27450,27450,27450,27450,0
|
|
20230801,183300,184930050,27450,27450,27450,27450,0
|
|
20230801,183200,184930050,27450,27450,27450,27450,0
|
|
20230801,183100,184930050,27450,27450,27450,27450,0
|
|
20230801,183000,184930050,27450,27450,27450,27450,0
|
|
20230801,182900,184930050,27450,27450,27450,27450,0
|
|
20230801,182800,184930050,27450,27450,27450,27450,0
|
|
20230801,182700,184930050,27450,27450,27450,27450,0
|
|
20230801,182600,184930050,27450,27450,27450,27450,0
|
|
20230801,182500,184930050,27450,27450,27450,27450,0
|
|
20230801,182400,184930050,27450,27450,27450,27450,0
|
|
20230801,182300,184930050,27450,27450,27450,27450,0
|
|
20230801,182200,184930050,27450,27450,27450,27450,0
|
|
20230801,182100,184930050,27450,27450,27450,27450,0
|
|
20230801,182000,184930050,27450,27450,27450,27450,0
|
|
20230801,181900,184930050,27450,27450,27450,27450,0
|
|
20230801,181800,184930050,27450,27450,27450,27450,136
|
|
20230801,181700,184930050,27450,27450,27450,27450,0
|
|
20230801,181600,184930050,27450,27450,27450,27450,0
|
|
20230801,181500,184930050,27450,27450,27450,27450,0
|
|
20230801,181400,184930050,27450,27450,27450,27450,0
|
|
20230801,181300,184930050,27450,27450,27450,27450,0
|
|
20230801,181200,184930050,27450,27450,27450,27450,0
|
|
20230801,181100,184930050,27450,27450,27450,27450,0
|
|
20230801,181000,184930050,27450,27450,27450,27450,0
|
|
20230801,180900,184930050,27450,27450,27450,27450,0
|
|
20230801,180800,184930050,27450,27450,27450,27450,0
|
|
20230801,180700,184930050,27450,27450,27450,27450,0
|
|
20230801,180600,184930050,27450,27450,27450,27450,0
|
|
20230801,180500,184930050,27450,27450,27450,27450,0
|
|
20230801,180400,184930050,27450,27450,27450,27450,0
|
|
20230801,180300,184930050,27450,27450,27450,27450,0
|
|
20230801,180200,184930050,27450,27450,27450,27450,0
|
|
20230801,180100,184930050,27450,27450,27450,27450,0
|
|
20230801,180000,184930050,27450,27450,27450,27450,0
|
|
20230801,175900,184930050,27450,27450,27450,27450,0
|
|
20230801,175800,184930050,27450,27450,27450,27450,0
|
|
20230801,175700,184930050,27450,27450,27450,27450,0
|
|
20230801,175600,184930050,27450,27450,27450,27450,0
|
|
20230801,175500,184930050,27450,27450,27450,27450,0
|
|
20230801,175400,184930050,27450,27450,27450,27450,0
|
|
20230801,175300,184930050,27450,27450,27450,27450,0
|
|
20230801,175200,184930050,27450,27450,27450,27450,0
|
|
20230801,175100,184930050,27450,27450,27450,27450,0
|
|
20230801,175000,184930050,27450,27450,27450,27450,0
|
|
20230801,174900,184930050,27450,27450,27450,27450,0
|
|
20230801,174800,184930050,27450,27450,27450,27450,136
|
|
20230801,174700,184930050,27450,27450,27450,27450,0
|
|
20230801,174600,184930050,27450,27450,27450,27450,0
|
|
20230801,174500,184930050,27450,27450,27450,27450,0
|
|
20230801,174400,184930050,27450,27450,27450,27450,0
|
|
20230801,174300,184930050,27450,27450,27450,27450,0
|
|
20230801,174200,184930050,27450,27450,27450,27450,0
|
|
20230801,174100,184930050,27450,27450,27450,27450,0
|
|
20230801,174000,184930050,27450,27450,27450,27450,0
|
|
20230801,173900,184930050,27450,27450,27450,27450,0
|
|
20230801,173800,184930050,27450,27450,27450,27450,0
|
|
20230801,173700,184930050,27450,27450,27450,27450,0
|
|
20230801,173600,184930050,27450,27450,27450,27450,0
|
|
20230801,173500,184930050,27450,27450,27450,27450,0
|
|
20230801,173400,184930050,27450,27450,27450,27450,0
|
|
20230801,173300,184930050,27450,27450,27450,27450,0
|
|
20230801,173200,184930050,27450,27450,27450,27450,0
|
|
20230801,173100,184930050,27450,27450,27450,27450,0
|
|
20230801,173000,184930050,27450,27450,27450,27450,0
|
|
20230801,172900,184930050,27450,27450,27450,27450,0
|
|
20230801,172800,184930050,27450,27450,27450,27450,0
|
|
20230801,172700,184930050,27450,27450,27450,27450,0
|
|
20230801,172600,184930050,27450,27450,27450,27450,0
|
|
20230801,172500,184930050,27450,27450,27450,27450,0
|
|
20230801,172400,184930050,27450,27450,27450,27450,0
|
|
20230801,172300,184930050,27450,27450,27450,27450,0
|
|
20230801,172200,184930050,27450,27450,27450,27450,0
|
|
20230801,172100,184930050,27450,27450,27450,27450,0
|
|
20230801,172000,184930050,27450,27450,27450,27450,0
|
|
20230801,171900,184930050,27450,27450,27450,27450,0
|
|
20230801,171800,184930050,27450,27450,27450,27450,136
|
|
20230801,171700,184930050,27450,27450,27450,27450,0
|
|
20230801,171600,184930050,27450,27450,27450,27450,0
|
|
20230801,171500,184930050,27450,27450,27450,27450,0
|
|
20230801,171400,184930050,27450,27450,27450,27450,0
|
|
20230801,171300,184930050,27450,27450,27450,27450,0
|
|
20230801,171200,184930050,27450,27450,27450,27450,0
|
|
20230801,171100,184930050,27450,27450,27450,27450,0
|
|
20230801,171000,184930050,27450,27450,27450,27450,0
|
|
20230801,170900,184930050,27450,27450,27450,27450,0
|
|
20230801,170800,184930050,27450,27450,27450,27450,0
|
|
20230801,170700,184930050,27450,27450,27450,27450,0
|
|
20230801,170600,184930050,27450,27450,27450,27450,0
|
|
20230801,170500,184930050,27450,27450,27450,27450,0
|
|
20230801,170400,184930050,27450,27450,27450,27450,0
|
|
20230801,170300,184930050,27450,27450,27450,27450,0
|
|
20230801,170200,184930050,27450,27450,27450,27450,0
|
|
20230801,170100,184930050,27450,27450,27450,27450,0
|
|
20230801,170000,184930050,27450,27450,27450,27450,0
|
|
20230801,165900,184930050,27450,27450,27450,27450,0
|
|
20230801,165800,184930050,27450,27450,27450,27450,0
|
|
20230801,165700,184930050,27450,27450,27450,27450,0
|
|
20230801,165600,184930050,27450,27450,27450,27450,0
|
|
20230801,165500,184930050,27450,27450,27450,27450,0
|
|
20230801,165400,184930050,27450,27450,27450,27450,0
|
|
20230801,165300,184930050,27450,27450,27450,27450,0
|
|
20230801,165200,184930050,27450,27450,27450,27450,0
|
|
20230801,165100,184930050,27450,27450,27450,27450,0
|
|
20230801,165000,184930050,27450,27450,27450,27450,0
|
|
20230801,164900,184930050,27450,27450,27450,27450,0
|
|
20230801,164800,184930050,27450,27450,27450,27450,136
|
|
20230801,164700,184930050,27450,27450,27450,27450,0
|
|
20230801,164600,184930050,27450,27450,27450,27450,0
|
|
20230801,164500,184930050,27450,27450,27450,27450,0
|
|
20230801,164400,184930050,27450,27450,27450,27450,0
|
|
20230801,164300,184930050,27450,27450,27450,27450,0
|
|
20230801,164200,184930050,27450,27450,27450,27450,0
|
|
20230801,164100,184930050,27450,27450,27450,27450,0
|
|
20230801,164000,184930050,27450,27450,27450,27450,0
|
|
20230801,163900,184930050,27450,27450,27450,27450,0
|
|
20230801,163800,184930050,27450,27450,27450,27450,0
|
|
20230801,163700,184930050,27450,27450,27450,27450,0
|
|
20230801,163600,184930050,27450,27450,27450,27450,0
|
|
20230801,163500,184930050,27450,27450,27450,27450,0
|
|
20230801,163400,184930050,27450,27450,27450,27450,0
|
|
20230801,163300,184930050,27450,27450,27450,27450,0
|
|
20230801,163200,184930050,27450,27450,27450,27450,0
|
|
20230801,163100,184930050,27450,27450,27450,27450,0
|
|
20230801,163000,184930050,27450,27450,27450,27450,0
|
|
20230801,162900,184930050,27450,27450,27450,27450,0
|
|
20230801,162800,184930050,27450,27450,27450,27450,0
|
|
20230801,162700,184930050,27450,27450,27450,27450,0
|
|
20230801,162600,184930050,27450,27450,27450,27450,0
|
|
20230801,162500,184930050,27450,27450,27450,27450,0
|
|
20230801,162400,184930050,27450,27450,27450,27450,0
|
|
20230801,162300,184930050,27450,27450,27450,27450,0
|
|
20230801,162200,184930050,27450,27450,27450,27450,0
|
|
20230801,162100,184930050,27450,27450,27450,27450,0
|
|
20230801,162000,184930050,27450,27450,27450,27450,0
|
|
20230801,161900,184930050,27450,27450,27450,27450,0
|
|
20230801,161800,184930050,27450,27450,27450,27450,136
|
|
20230801,161700,184930050,27450,27450,27450,27450,0
|
|
20230801,161600,184930050,27450,27450,27450,27450,0
|
|
20230801,161500,184930050,27450,27450,27450,27450,0
|
|
20230801,161400,184930050,27450,27450,27450,27450,0
|
|
20230801,161300,184930050,27450,27450,27450,27450,0
|
|
20230801,161200,184930050,27450,27450,27450,27450,0
|
|
20230801,161100,184930050,27450,27450,27450,27450,0
|
|
20230801,161000,184930050,27450,27450,27450,27450,0
|
|
20230801,160900,184930050,27450,27450,27450,27450,0
|
|
20230801,160800,184930050,27450,27450,27450,27450,0
|
|
20230801,160700,184930050,27450,27450,27450,27450,0
|
|
20230801,160600,184930050,27450,27450,27450,27450,0
|
|
20230801,160500,184930050,27450,27450,27450,27450,0
|
|
20230801,160400,184930050,27450,27450,27450,27450,0
|
|
20230801,160300,184930050,27450,27450,27450,27450,0
|
|
20230801,160200,184930050,27450,27450,27450,27450,0
|
|
20230801,160100,184930050,27450,27450,27450,27450,0
|
|
20230801,160000,184930050,27450,27450,27450,27450,0
|
|
20230801,155900,184930050,27450,27450,27450,27450,0
|
|
20230801,155800,184930050,27450,27450,27450,27450,0
|
|
20230801,155700,184930050,27450,27450,27450,27450,0
|
|
20230801,155600,184930050,27450,27450,27450,27450,0
|
|
20230801,155500,184930050,27450,27450,27450,27450,0
|
|
20230801,155400,184930050,27450,27450,27450,27450,0
|
|
20230801,155300,184930050,27450,27450,27450,27450,0
|
|
20230801,155200,184930050,27450,27450,27450,27450,0
|
|
20230801,155100,184930050,27450,27450,27450,27450,0
|
|
20230801,155000,184930050,27450,27450,27450,27450,0
|
|
20230801,154900,184930050,27450,27450,27450,27450,0
|
|
20230801,154800,184930050,27450,27450,27450,27450,136
|
|
20230801,154700,184930050,27450,27450,27450,27450,0
|
|
20230801,154600,184930050,27450,27450,27450,27450,0
|
|
20230801,154500,184930050,27450,27450,27450,27450,0
|
|
20230801,154400,184930050,27450,27450,27450,27450,0
|
|
20230801,154300,184930050,27450,27450,27450,27450,0
|
|
20230801,154200,184930050,27450,27450,27450,27450,0
|
|
20230801,154100,184930050,27450,27450,27450,27450,0
|
|
20230801,154000,184930050,27450,27450,27450,27450,0
|
|
20230801,153900,184930050,27450,27450,27450,27450,0
|
|
20230801,153800,184930050,27450,27450,27450,27450,0
|
|
20230801,153700,184930050,27450,27450,27450,27450,0
|
|
20230801,153600,184930050,27450,27450,27450,27450,0
|
|
20230801,153500,184930050,27450,27450,27450,27450,0
|
|
20230801,153400,184930050,27450,27450,27450,27450,0
|
|
20230801,153300,184930050,27450,27450,27450,27450,0
|
|
20230801,153200,184930050,27450,27450,27450,27450,0
|
|
20230801,153100,184930050,27450,27450,27450,27450,0
|
|
20230801,153000,184930050,27450,27450,27450,27450,136
|
|
20230801,152900,181196850,27350,27350,27350,27350,0
|
|
20230801,152800,181196850,27350,27350,27350,27350,0
|
|
20230801,152700,181196850,27350,27350,27350,27350,0
|
|
20230801,152600,181196850,27350,27350,27350,27350,0
|
|
20230801,152500,181196850,27350,27350,27350,27350,0
|
|
20230801,152400,181196850,27350,27350,27350,27350,0
|
|
20230801,152300,181196850,27350,27350,27350,27350,0
|
|
20230801,152200,181196850,27350,27350,27350,27350,0
|
|
20230801,152100,181196850,27350,27350,27350,27350,0
|
|
20230801,152000,181196850,27350,27350,27350,27350,0
|
|
20230801,151900,181196850,27350,27350,27350,27350,0
|
|
20230801,151800,181196850,27350,27350,27350,27350,0
|
|
20230801,151700,181196850,27350,27350,27350,27350,22
|
|
20230801,151600,180595150,27400,27350,27400,27350,78
|
|
20230801,151500,178458100,27400,27350,27400,27350,83
|
|
20230801,151400,176184000,27400,27400,27400,27350,153
|
|
20230801,151300,171991950,27400,27400,27400,27400,39
|
|
20230801,151200,170923350,27400,27350,27450,27350,103
|
|
20230801,151100,168096350,27350,27350,27400,27350,164
|
|
20230801,151000,163602900,27350,27350,27400,27350,8
|
|
20230801,150900,163383900,27350,27350,27350,27350,4
|
|
20230801,150800,163274500,27350,27350,27350,27350,3
|
|
20230801,150700,163192450,27350,27350,27350,27350,2
|
|
20230801,150600,163137750,27350,27300,27400,27300,5
|
|
20230801,150500,163001000,27300,27400,27400,27300,6
|
|
20230801,150400,162836900,27300,27300,27300,27300,2
|
|
20230801,150300,162782300,27300,27300,27300,27300,4
|
|
20230801,150200,162673100,27400,27300,27400,27300,15
|
|
20230801,150100,162262500,27300,27300,27300,27300,2
|
|
20230801,150000,162207900,27300,27400,27400,27300,6
|
|
20230801,145900,162043800,27300,27300,27400,27300,23
|
|
20230801,145800,161413900,27300,27350,27350,27300,3
|
|
20230801,145700,161331950,27300,27350,27350,27300,13
|
|
20230801,145600,160977000,27300,27300,27300,27300,3
|
|
20230801,145500,160895100,27300,27300,27300,27300,9
|
|
20230801,145400,160649400,27300,27300,27300,27300,5
|
|
20230801,145300,160512900,27300,27300,27300,27300,0
|
|
20230801,145200,160512900,27300,27300,27300,27300,1
|
|
20230801,145100,160485600,27300,27300,27300,27300,1
|
|
20230801,145000,160458300,27400,27400,27400,27400,1
|
|
20230801,144900,160430900,27400,27400,27400,27350,17
|
|
20230801,144800,159965150,27300,27300,27300,27300,1
|
|
20230801,144700,159937850,27300,27300,27300,27300,4
|
|
20230801,144600,159828650,27300,27300,27300,27300,1
|
|
20230801,144500,159801350,27300,27300,27300,27300,1
|
|
20230801,144400,159774050,27350,27350,27350,27350,5
|
|
20230801,144300,159637300,27300,27300,27300,27300,1
|
|
20230801,144200,159610000,27300,27300,27300,27300,1
|
|
20230801,144100,159582700,27300,27300,27300,27300,4
|
|
20230801,144000,159473500,27300,27300,27300,27300,1
|
|
20230801,143900,159446200,27300,27300,27300,27300,0
|
|
20230801,143800,159446200,27300,27300,27300,27300,0
|
|
20230801,143700,159446200,27300,27300,27300,27300,60
|
|
20230801,143600,157808200,27300,27300,27300,27300,0
|
|
20230801,143500,157808200,27300,27300,27300,27300,1
|
|
20230801,143400,157780900,27300,27300,27300,27300,9
|
|
20230801,143300,157535200,27350,27350,27350,27350,1
|
|
20230801,143200,157507850,27300,27350,27350,27300,3
|
|
20230801,143100,157425850,27300,27300,27300,27300,5
|
|
20230801,143000,157289350,27250,27250,27250,27250,0
|
|
20230801,142900,157289350,27250,27250,27250,27250,0
|
|
20230801,142800,157289350,27250,27300,27300,27250,38
|
|
20230801,142700,156252450,27300,27300,27300,27300,4
|
|
20230801,142600,156143250,27300,27300,27300,27300,1
|
|
20230801,142500,156115950,27300,27300,27300,27300,1
|
|
20230801,142400,156088650,27400,27400,27400,27400,0
|
|
20230801,142300,156088650,27400,27300,27400,27300,43
|
|
20230801,142200,154914550,27300,27300,27300,27300,0
|
|
20230801,142100,154914550,27300,27350,27350,27300,11
|
|
20230801,142000,154614200,27300,27300,27300,27300,0
|
|
20230801,141900,154614200,27300,27300,27300,27300,0
|
|
20230801,141800,154614200,27300,27300,27300,27300,1
|
|
20230801,141700,154586900,27300,27300,27300,27300,5
|
|
20230801,141600,154450400,27400,27400,27400,27400,10
|
|
20230801,141500,154176400,27300,27300,27300,27300,1
|
|
20230801,141400,154149100,27300,27300,27300,27300,5
|
|
20230801,141300,154012600,27300,27300,27300,27300,0
|
|
20230801,141200,154012600,27300,27300,27300,27300,1
|
|
20230801,141100,153985300,27400,27400,27400,27400,6
|
|
20230801,141000,153820900,27400,27400,27400,27400,6
|
|
20230801,140900,153656500,27400,27300,27400,27300,6
|
|
20230801,140800,153492200,27300,27300,27300,27300,5
|
|
20230801,140700,153355700,27300,27300,27300,27300,0
|
|
20230801,140600,153355700,27300,27300,27300,27300,1
|
|
20230801,140500,153328400,27300,27300,27300,27300,0
|
|
20230801,140400,153328400,27300,27300,27300,27300,5
|
|
20230801,140300,153191900,27300,27300,27300,27300,1
|
|
20230801,140200,153164600,27300,27300,27300,27300,0
|
|
20230801,140100,153164600,27300,27300,27300,27300,6
|
|
20230801,140000,153000800,27300,27300,27300,27300,0
|
|
20230801,135900,153000800,27300,27300,27300,27300,2
|
|
20230801,135800,152946200,27250,27250,27300,27250,6
|
|
20230801,135700,152782650,27250,27250,27250,27250,2
|
|
20230801,135600,152728150,27250,27250,27250,27250,0
|
|
20230801,135500,152728150,27250,27250,27250,27250,2
|
|
20230801,135400,152673650,27250,27250,27250,27250,6
|
|
20230801,135300,152510150,27250,27250,27250,27250,0
|
|
20230801,135200,152510150,27250,27250,27250,27250,2
|
|
20230801,135100,152455650,27250,27250,27250,27250,4
|
|
20230801,135000,152346650,27250,27250,27250,27250,0
|
|
20230801,134900,152346650,27250,27250,27250,27250,1
|
|
20230801,134800,152319400,27250,27250,27250,27250,4
|
|
20230801,134700,152210400,27250,27250,27250,27250,1
|
|
20230801,134600,152183150,27250,27250,27250,27250,1
|
|
20230801,134500,152155900,27250,27250,27250,27250,4
|
|
20230801,134400,152046900,27250,27250,27250,27250,1
|
|
20230801,134300,152019650,27250,27250,27250,27250,1
|
|
20230801,134200,151992400,27250,27250,27250,27250,0
|
|
20230801,134100,151992400,27250,27250,27250,27250,8
|
|
20230801,134000,151774400,27250,27250,27250,27250,1
|
|
20230801,133900,151747150,27250,27250,27250,27250,1
|
|
20230801,133800,151719900,27250,27250,27250,27250,5
|
|
20230801,133700,151583650,27250,27250,27250,27250,1
|
|
20230801,133600,151556400,27250,27250,27250,27250,0
|
|
20230801,133500,151556400,27250,27250,27250,27250,213
|
|
20230801,133400,145752150,27250,27250,27250,27250,0
|
|
20230801,133300,145752150,27250,27300,27300,27250,134
|
|
20230801,133200,142094000,27400,27400,27400,27400,1
|
|
20230801,133100,142066600,27300,27400,27400,27300,9
|
|
20230801,133000,141820400,27300,27350,27350,27300,7
|
|
20230801,132900,141629000,27350,27350,27350,27350,3
|
|
20230801,132800,141546950,27300,27300,27300,27300,23
|
|
20230801,132700,140919050,27350,27350,27350,27350,0
|
|
20230801,132600,140919050,27350,27350,27350,27350,0
|
|
20230801,132500,140919050,27350,27300,27350,27300,27
|
|
20230801,132400,140180800,27300,27300,27300,27300,0
|
|
20230801,132300,140180800,27300,27300,27300,27300,0
|
|
20230801,132200,140180800,27300,27300,27300,27300,0
|
|
20230801,132100,140180800,27300,27300,27300,27300,4
|
|
20230801,132000,140071600,27400,27400,27400,27400,0
|
|
20230801,131900,140071600,27400,27300,27400,27300,11
|
|
20230801,131800,139771200,27300,27400,27400,27300,12
|
|
20230801,131700,139442800,27400,27400,27400,27400,1
|
|
20230801,131600,139415400,27400,27400,27400,27400,3
|
|
20230801,131500,139333200,27300,27300,27300,27300,4
|
|
20230801,131400,139224000,27300,27300,27300,27300,9
|
|
20230801,131300,138978300,27300,27300,27300,27300,0
|
|
20230801,131200,138978300,27300,27300,27300,27300,10
|
|
20230801,131100,138705300,27400,27400,27400,27400,1
|
|
20230801,131000,138677900,27400,27400,27400,27400,2
|
|
20230801,130900,138623100,27400,27400,27400,27400,0
|
|
20230801,130800,138623100,27400,27400,27400,27400,4
|
|
20230801,130700,138513500,27350,27350,27350,27350,4
|
|
20230801,130600,138404100,27300,27300,27300,27300,0
|
|
20230801,130500,138404100,27300,27300,27300,27300,5
|
|
20230801,130400,138267600,27300,27300,27300,27300,0
|
|
20230801,130300,138267600,27300,27300,27300,27300,19
|
|
20230801,130200,137748900,27300,27300,27300,27300,4
|
|
20230801,130100,137639700,27400,27400,27400,27400,0
|
|
20230801,130000,137639700,27400,27400,27400,27400,0
|
|
20230801,125900,137639700,27400,27350,27400,27350,10
|
|
20230801,125800,137365800,27300,27300,27300,27300,8
|
|
20230801,125700,137147400,27300,27300,27300,27300,0
|
|
20230801,125600,137147400,27300,27300,27300,27300,0
|
|
20230801,125500,137147400,27300,27300,27300,27300,8
|
|
20230801,125400,136929000,27300,27350,27350,27300,50
|
|
20230801,125300,135563950,27400,27400,27400,27400,0
|
|
20230801,125200,135563950,27400,27400,27400,27400,1
|
|
20230801,125100,135536550,27400,27400,27400,27400,0
|
|
20230801,125000,135536550,27400,27400,27400,27400,1
|
|
20230801,124900,135509150,27400,27400,27400,27400,0
|
|
20230801,124800,135509150,27400,27400,27400,27400,0
|
|
20230801,124700,135509150,27400,27400,27400,27400,2
|
|
20230801,124600,135454350,27400,27400,27400,27400,3
|
|
20230801,124500,135372150,27400,27350,27400,27350,99
|
|
20230801,124400,132659850,27250,27250,27250,27250,4
|
|
20230801,124300,132550850,27250,27250,27250,27250,0
|
|
20230801,124200,132550850,27250,27250,27250,27250,5
|
|
20230801,124100,132414600,27250,27350,27350,27250,3
|
|
20230801,124000,132332650,27250,27300,27300,27250,2
|
|
20230801,123900,132278100,27350,27350,27350,27350,0
|
|
20230801,123800,132278100,27350,27350,27350,27350,2
|
|
20230801,123700,132223400,27250,27250,27250,27250,0
|
|
20230801,123600,132223400,27250,27250,27250,27250,0
|
|
20230801,123500,132223400,27250,27250,27250,27250,4
|
|
20230801,123400,132114400,27200,27200,27200,27200,0
|
|
20230801,123300,132114400,27200,27200,27200,27200,0
|
|
20230801,123200,132114400,27200,27200,27200,27200,8
|
|
20230801,123100,131896800,27200,27200,27200,27200,0
|
|
20230801,123000,131896800,27200,27200,27200,27200,0
|
|
20230801,122900,131896800,27200,27250,27250,27200,4
|
|
20230801,122800,131787950,27200,27200,27200,27200,0
|
|
20230801,122700,131787950,27200,27200,27200,27200,0
|
|
20230801,122600,131787950,27200,27200,27200,27200,9
|
|
20230801,122500,131543150,27200,27200,27200,27200,8
|
|
20230801,122400,131325550,27150,27300,27300,27150,562
|
|
20230801,122300,116033700,27350,27350,27350,27350,0
|
|
20230801,122200,116033700,27350,27350,27350,27350,0
|
|
20230801,122100,116033700,27350,27350,27350,27350,0
|
|
20230801,122000,116033700,27350,27350,27350,27350,1
|
|
20230801,121900,116006350,27300,27300,27300,27300,4
|
|
20230801,121800,115897150,27300,27300,27300,27300,1
|
|
20230801,121700,115869850,27350,27350,27350,27350,0
|
|
20230801,121600,115869850,27350,27350,27350,27350,0
|
|
20230801,121500,115869850,27350,27350,27350,27350,4
|
|
20230801,121400,115760450,27350,27350,27350,27350,1
|
|
20230801,121300,115733100,27300,27300,27300,27300,0
|
|
20230801,121200,115733100,27300,27300,27300,27300,5
|
|
20230801,121100,115596600,27300,27300,27300,27300,0
|
|
20230801,121000,115596600,27300,27300,27300,27300,0
|
|
20230801,120900,115596600,27300,27300,27300,27300,5
|
|
20230801,120800,115460100,27300,27300,27300,27300,18
|
|
20230801,120700,114968700,27300,27300,27300,27300,1
|
|
20230801,120600,114941400,27300,27300,27300,27300,1
|
|
20230801,120500,114914100,27300,27300,27300,27300,0
|
|
20230801,120400,114914100,27300,27300,27300,27300,0
|
|
20230801,120300,114914100,27300,27300,27300,27300,0
|
|
20230801,120200,114914100,27300,27300,27300,27300,1
|
|
20230801,120100,114886800,27300,27300,27300,27300,6
|
|
20230801,120000,114723000,27250,27200,27250,27200,40
|
|
20230801,115900,113633350,27200,27250,27250,27200,6
|
|
20230801,115800,113470050,27200,27250,27250,27200,93
|
|
20230801,115700,110940400,27250,27250,27250,27250,4
|
|
20230801,115600,110831400,27250,27250,27250,27250,1
|
|
20230801,115500,110804150,27250,27250,27250,27250,0
|
|
20230801,115400,110804150,27250,27250,27250,27250,5
|
|
20230801,115300,110667900,27250,27250,27250,27250,1
|
|
20230801,115200,110640650,27250,27250,27250,27250,1
|
|
20230801,115100,110613400,27250,27250,27250,27250,0
|
|
20230801,115000,110613400,27250,27250,27250,27250,0
|
|
20230801,114900,110613400,27250,27300,27300,27250,5
|
|
20230801,114800,110477100,27300,27300,27300,27300,5
|
|
20230801,114700,110340600,27300,27300,27300,27300,0
|
|
20230801,114600,110340600,27300,27300,27300,27300,0
|
|
20230801,114500,110340600,27300,27300,27300,27300,1
|
|
20230801,114400,110313300,27300,27300,27300,27300,0
|
|
20230801,114300,110313300,27300,27300,27300,27300,0
|
|
20230801,114200,110313300,27300,27300,27300,27300,4
|
|
20230801,114100,110204100,27250,27250,27250,27250,0
|
|
20230801,114000,110204100,27250,27250,27250,27250,0
|
|
20230801,113900,110204100,27250,27150,27350,27150,16
|
|
20230801,113800,109768750,27250,27250,27250,27250,1
|
|
20230801,113700,109741500,27200,27200,27200,27200,3
|
|
20230801,113600,109659900,27200,27200,27200,27200,4
|
|
20230801,113500,109551100,27200,27200,27200,27200,1
|
|
20230801,113400,109523900,27150,27150,27150,27150,0
|
|
20230801,113300,109523900,27150,27150,27150,27150,0
|
|
20230801,113200,109523900,27150,27150,27150,27150,0
|
|
20230801,113100,109523900,27150,27150,27150,27150,0
|
|
20230801,113000,109523900,27150,27350,27350,27150,155
|
|
20230801,112900,105313250,27200,27200,27200,27200,80
|
|
20230801,112800,103137250,27200,27200,27200,27200,10
|
|
20230801,112700,102865250,27200,27200,27200,27200,0
|
|
20230801,112600,102865250,27200,27200,27200,27200,20
|
|
20230801,112500,102321250,27200,27200,27200,27200,20
|
|
20230801,112400,101777250,27150,27150,27150,27150,40
|
|
20230801,112300,100691250,27150,27150,27150,27150,0
|
|
20230801,112200,100691250,27150,27150,27150,27150,0
|
|
20230801,112100,100691250,27150,27150,27150,27150,30
|
|
20230801,112000,99876750,27200,27200,27200,27200,1
|
|
20230801,111900,99849550,27200,27200,27200,27200,0
|
|
20230801,111800,99849550,27200,27200,27200,27200,0
|
|
20230801,111700,99849550,27200,27200,27200,27200,1
|
|
20230801,111600,99822350,27200,27200,27200,27200,7
|
|
20230801,111500,99631950,27200,27200,27200,27200,0
|
|
20230801,111400,99631950,27200,27200,27200,27200,0
|
|
20230801,111300,99631950,27200,27200,27200,27200,9
|
|
20230801,111200,99387150,27200,27200,27200,27200,0
|
|
20230801,111100,99387150,27200,27200,27200,27200,2
|
|
20230801,111000,99332750,27200,27200,27200,27200,2
|
|
20230801,110900,99278350,27150,27150,27150,27150,0
|
|
20230801,110800,99278350,27150,27300,27300,27150,500
|
|
20230801,110700,85679250,27400,27400,27400,27400,2
|
|
20230801,110600,85624450,27400,27400,27400,27400,4
|
|
20230801,110500,85514850,27400,27400,27400,27400,2
|
|
20230801,110400,85460050,27400,27400,27400,27400,1
|
|
20230801,110300,85432650,27400,27400,27400,27400,3
|
|
20230801,110200,85350450,27400,27400,27400,27400,0
|
|
20230801,110100,85350450,27400,27400,27400,27400,8
|
|
20230801,110000,85131250,27300,27300,27300,27300,1
|
|
20230801,105900,85103950,27400,27400,27400,27400,0
|
|
20230801,105800,85103950,27400,27400,27400,27400,0
|
|
20230801,105700,85103950,27400,27200,27400,27200,204
|
|
20230801,105600,79517300,27150,27150,27150,27150,0
|
|
20230801,105500,79517300,27150,27150,27150,27150,1
|
|
20230801,105400,79490150,27300,27300,27300,27300,0
|
|
20230801,105300,79490150,27300,27300,27300,27300,0
|
|
20230801,105200,79490150,27300,27200,27300,27200,150
|
|
20230801,105100,75402550,27200,27200,27200,27200,1
|
|
20230801,105000,75375350,27200,27200,27200,27200,2
|
|
20230801,104900,75320950,27200,27200,27200,27200,4
|
|
20230801,104800,75212150,27200,27200,27200,27200,0
|
|
20230801,104700,75212150,27200,27200,27200,27200,2
|
|
20230801,104600,75157750,27200,27200,27200,27200,1
|
|
20230801,104500,75130550,27200,27200,27200,27200,0
|
|
20230801,104400,75130550,27200,27200,27200,27200,28
|
|
20230801,104300,74368950,27200,27200,27200,27200,1
|
|
20230801,104200,74341750,27200,27200,27200,27200,10
|
|
20230801,104100,74069750,27200,27200,27200,27200,11
|
|
20230801,104000,73770550,27150,27150,27150,27150,0
|
|
20230801,103900,73770550,27150,27150,27150,27150,0
|
|
20230801,103800,73770550,27150,27150,27150,27150,0
|
|
20230801,103700,73770550,27150,27150,27150,27150,17
|
|
20230801,103600,73309000,27000,27000,27000,27000,0
|
|
20230801,103500,73309000,27000,27150,27150,26950,116
|
|
20230801,103400,70172800,27150,27150,27150,27150,12
|
|
20230801,103300,69847000,27000,27000,27000,27000,0
|
|
20230801,103200,69847000,27000,27000,27000,27000,0
|
|
20230801,103100,69847000,27000,27150,27150,27000,337
|
|
20230801,103000,60736300,27200,27200,27200,27200,0
|
|
20230801,102900,60736300,27200,27200,27200,27200,0
|
|
20230801,102800,60736300,27200,27200,27200,27200,1
|
|
20230801,102700,60709100,27200,27200,27200,27200,1
|
|
20230801,102600,60681900,27200,27200,27200,27200,0
|
|
20230801,102500,60681900,27200,27200,27200,27200,1
|
|
20230801,102400,60654700,27250,27250,27250,27250,0
|
|
20230801,102300,60654700,27250,27100,27250,27100,37
|
|
20230801,102200,59650800,27200,27200,27200,27200,3
|
|
20230801,102100,59569200,27200,27200,27200,27200,0
|
|
20230801,102000,59569200,27200,27250,27250,27200,5
|
|
20230801,101900,59433050,27200,27200,27200,27200,0
|
|
20230801,101800,59433050,27200,27200,27200,27200,0
|
|
20230801,101700,59433050,27200,27200,27200,27200,4
|
|
20230801,101600,59324250,27200,27100,27200,27100,30
|
|
20230801,101500,58510250,27100,27250,27250,27100,61
|
|
20230801,101400,56856550,27250,27250,27250,27250,1
|
|
20230801,101300,56829300,27250,27250,27250,27250,3
|
|
20230801,101200,56747550,27100,27100,27100,27100,0
|
|
20230801,101100,56747550,27100,27200,27200,27100,100
|
|
20230801,101000,54033650,27250,27250,27250,27250,0
|
|
20230801,100900,54033650,27250,27250,27250,27250,1
|
|
20230801,100800,54006400,27200,27200,27200,27200,0
|
|
20230801,100700,54006400,27200,27200,27200,27200,4
|
|
20230801,100600,53897600,27200,27200,27200,27200,0
|
|
20230801,100500,53897600,27200,27200,27200,27200,0
|
|
20230801,100400,53897600,27200,27200,27200,27200,4
|
|
20230801,100300,53788800,27200,27250,27250,27200,2
|
|
20230801,100200,53734350,27200,27200,27200,27200,0
|
|
20230801,100100,53734350,27200,27200,27200,27200,5
|
|
20230801,100000,53598350,27200,27200,27200,27200,14
|
|
20230801,095900,53217550,27200,27200,27200,27200,30
|
|
20230801,095800,52401550,27200,27200,27200,27200,8
|
|
20230801,095700,52183950,27200,27200,27200,27200,0
|
|
20230801,095600,52183950,27200,27100,27200,27100,50
|
|
20230801,095500,50827850,27100,27200,27200,27100,41
|
|
20230801,095400,49716250,27200,27200,27200,27200,8
|
|
20230801,095300,49498650,27200,27200,27200,27200,3
|
|
20230801,095200,49417050,27200,27200,27200,27200,4
|
|
20230801,095100,49308250,27200,27200,27200,27200,2
|
|
20230801,095000,49253850,27200,27200,27200,27200,2
|
|
20230801,094900,49199450,27200,27200,27200,27200,1
|
|
20230801,094800,49172250,27200,27200,27200,27200,7
|
|
20230801,094700,48981850,27200,27200,27200,27200,6
|
|
20230801,094600,48818650,27200,27200,27200,27200,1
|
|
20230801,094500,48791450,27250,27250,27250,27250,0
|
|
20230801,094400,48791450,27250,27250,27250,27250,0
|
|
20230801,094300,48791450,27250,27200,27300,27100,1144
|
|
20230801,094200,17769350,27300,27300,27300,27300,10
|
|
20230801,094100,17496350,27300,27300,27300,27300,5
|
|
20230801,094000,17359850,27300,27300,27300,27300,8
|
|
20230801,093900,17141450,27300,27300,27300,27300,1
|
|
20230801,093800,17114150,27300,27300,27300,27300,22
|
|
20230801,093700,16513550,27300,27200,27300,27200,43
|
|
20230801,093600,15343350,27200,27200,27200,27200,1
|
|
20230801,093500,15316150,27200,27200,27200,27200,3
|
|
20230801,093400,15234550,27200,27200,27200,27200,10
|
|
20230801,093300,14962550,27200,27200,27200,27200,2
|
|
20230801,093200,14908150,27200,27200,27200,27200,5
|
|
20230801,093100,14772150,27300,27300,27300,27200,23
|
|
20230801,093000,14144700,27400,27400,27400,27400,3
|
|
20230801,092900,14062500,27400,27400,27400,27400,1
|
|
20230801,092800,14035100,27400,27400,27400,27400,0
|
|
20230801,092700,14035100,27400,27400,27400,27400,0
|
|
20230801,092600,14035100,27400,27400,27400,27400,6
|
|
20230801,092500,13870700,27400,27400,27400,27400,14
|
|
20230801,092400,13487100,27350,27350,27350,27300,5
|
|
20230801,092300,13350500,27300,27300,27300,27300,5
|
|
20230801,092200,13214000,27300,27300,27300,27300,103
|
|
20230801,092100,10402100,27300,27300,27300,27300,20
|
|
20230801,092000,9856100,27350,27350,27350,27350,16
|
|
20230801,091900,9418500,27400,27400,27400,27400,1
|
|
20230801,091800,9391100,27350,27350,27350,27350,1
|
|
20230801,091700,9363750,27350,27400,27400,27350,16
|
|
20230801,091600,8926050,27450,27450,27450,27450,2
|
|
20230801,091500,8871150,27450,27450,27450,27450,3
|
|
20230801,091400,8788800,27450,27450,27450,27450,1
|
|
20230801,091300,8761350,27450,27400,27450,27400,66
|
|
20230801,091200,6951450,27350,27350,27350,27350,0
|
|
20230801,091100,6951450,27350,27400,27400,27350,12
|
|
20230801,091000,6623100,27400,27400,27400,27400,4
|
|
20230801,090900,6513500,27350,27350,27350,27350,7
|
|
20230801,090800,6322050,27400,27200,27400,27100,31
|
|
20230801,090700,5480000,27400,27400,27400,27400,28
|
|
20230801,090600,4712800,27400,27400,27400,27400,1
|
|
20230801,090500,4685400,27400,27400,27400,27400,4
|
|
20230801,090400,4575800,27400,27400,27400,27400,1
|
|
20230801,090300,4548400,27400,27400,27400,27400,4
|
|
20230801,090200,4438800,27400,27400,27400,27400,109
|
|
20230801,090100,1452200,27400,27400,27400,27400,5
|
|
20230801,090000,1315200,27400,27400,27400,27400,48
|