606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190300,77999450,44800,44800,44800,44800,26
|
|
20230801,190200,77999450,44800,44800,44800,44800,0
|
|
20230801,190100,77999450,44800,44800,44800,44800,0
|
|
20230801,190000,77999450,44800,44800,44800,44800,0
|
|
20230801,185900,77999450,44800,44800,44800,44800,0
|
|
20230801,185800,77999450,44800,44800,44800,44800,0
|
|
20230801,185700,77999450,44800,44800,44800,44800,0
|
|
20230801,185600,77999450,44800,44800,44800,44800,0
|
|
20230801,185500,77999450,44800,44800,44800,44800,0
|
|
20230801,185400,77999450,44800,44800,44800,44800,0
|
|
20230801,185300,77999450,44800,44800,44800,44800,0
|
|
20230801,185200,77999450,44800,44800,44800,44800,0
|
|
20230801,185100,77999450,44800,44800,44800,44800,0
|
|
20230801,185000,77999450,44800,44800,44800,44800,0
|
|
20230801,184900,77999450,44800,44800,44800,44800,0
|
|
20230801,184800,77999450,44800,44800,44800,44800,0
|
|
20230801,184700,77999450,44800,44800,44800,44800,0
|
|
20230801,184600,77999450,44800,44800,44800,44800,0
|
|
20230801,184500,77999450,44800,44800,44800,44800,0
|
|
20230801,184400,77999450,44800,44800,44800,44800,0
|
|
20230801,184300,77999450,44800,44800,44800,44800,0
|
|
20230801,184200,77999450,44800,44800,44800,44800,0
|
|
20230801,184100,77999450,44800,44800,44800,44800,0
|
|
20230801,184000,77999450,44800,44800,44800,44800,0
|
|
20230801,183900,77999450,44800,44800,44800,44800,0
|
|
20230801,183800,77999450,44800,44800,44800,44800,0
|
|
20230801,183700,77999450,44800,44800,44800,44800,0
|
|
20230801,183600,77999450,44800,44800,44800,44800,0
|
|
20230801,183500,77999450,44800,44800,44800,44800,0
|
|
20230801,183400,77999450,44800,44800,44800,44800,0
|
|
20230801,183300,77999450,44800,44800,44800,44800,26
|
|
20230801,183200,77999450,44800,44800,44800,44800,0
|
|
20230801,183100,77999450,44800,44800,44800,44800,0
|
|
20230801,183000,77999450,44800,44800,44800,44800,0
|
|
20230801,182900,77999450,44800,44800,44800,44800,0
|
|
20230801,182800,77999450,44800,44800,44800,44800,0
|
|
20230801,182700,77999450,44800,44800,44800,44800,0
|
|
20230801,182600,77999450,44800,44800,44800,44800,0
|
|
20230801,182500,77999450,44800,44800,44800,44800,0
|
|
20230801,182400,77999450,44800,44800,44800,44800,0
|
|
20230801,182300,77999450,44800,44800,44800,44800,0
|
|
20230801,182200,77999450,44800,44800,44800,44800,0
|
|
20230801,182100,77999450,44800,44800,44800,44800,0
|
|
20230801,182000,77999450,44800,44800,44800,44800,0
|
|
20230801,181900,77999450,44800,44800,44800,44800,0
|
|
20230801,181800,77999450,44800,44800,44800,44800,0
|
|
20230801,181700,77999450,44800,44800,44800,44800,0
|
|
20230801,181600,77999450,44800,44800,44800,44800,0
|
|
20230801,181500,77999450,44800,44800,44800,44800,0
|
|
20230801,181400,77999450,44800,44800,44800,44800,0
|
|
20230801,181300,77999450,44800,44800,44800,44800,0
|
|
20230801,181200,77999450,44800,44800,44800,44800,0
|
|
20230801,181100,77999450,44800,44800,44800,44800,0
|
|
20230801,181000,77999450,44800,44800,44800,44800,0
|
|
20230801,180900,77999450,44800,44800,44800,44800,0
|
|
20230801,180800,77999450,44800,44800,44800,44800,0
|
|
20230801,180700,77999450,44800,44800,44800,44800,0
|
|
20230801,180600,77999450,44800,44800,44800,44800,0
|
|
20230801,180500,77999450,44800,44800,44800,44800,0
|
|
20230801,180400,77999450,44800,44800,44800,44800,0
|
|
20230801,180300,77999450,44800,44800,44800,44800,26
|
|
20230801,180200,77999450,44800,44800,44800,44800,0
|
|
20230801,180100,77999450,44800,44800,44800,44800,0
|
|
20230801,180000,77999450,44800,44800,44800,44800,0
|
|
20230801,175900,77999450,44800,44800,44800,44800,0
|
|
20230801,175800,77999450,44800,44800,44800,44800,0
|
|
20230801,175700,77999450,44800,44800,44800,44800,0
|
|
20230801,175600,77999450,44800,44800,44800,44800,0
|
|
20230801,175500,77999450,44800,44800,44800,44800,0
|
|
20230801,175400,77999450,44800,44800,44800,44800,0
|
|
20230801,175300,77999450,44800,44800,44800,44800,0
|
|
20230801,175200,77999450,44800,44800,44800,44800,0
|
|
20230801,175100,77999450,44800,44800,44800,44800,0
|
|
20230801,175000,77999450,44800,44800,44800,44800,0
|
|
20230801,174900,77999450,44800,44800,44800,44800,0
|
|
20230801,174800,77999450,44800,44800,44800,44800,0
|
|
20230801,174700,77999450,44800,44800,44800,44800,0
|
|
20230801,174600,77999450,44800,44800,44800,44800,0
|
|
20230801,174500,77999450,44800,44800,44800,44800,0
|
|
20230801,174400,77999450,44800,44800,44800,44800,0
|
|
20230801,174300,77999450,44800,44800,44800,44800,0
|
|
20230801,174200,77999450,44800,44800,44800,44800,0
|
|
20230801,174100,77999450,44800,44800,44800,44800,0
|
|
20230801,174000,77999450,44800,44800,44800,44800,0
|
|
20230801,173900,77999450,44800,44800,44800,44800,0
|
|
20230801,173800,77999450,44800,44800,44800,44800,0
|
|
20230801,173700,77999450,44800,44800,44800,44800,0
|
|
20230801,173600,77999450,44800,44800,44800,44800,0
|
|
20230801,173500,77999450,44800,44800,44800,44800,0
|
|
20230801,173400,77999450,44800,44800,44800,44800,0
|
|
20230801,173300,77999450,44800,44800,44800,44800,26
|
|
20230801,173200,77999450,44800,44800,44800,44800,0
|
|
20230801,173100,77999450,44800,44800,44800,44800,0
|
|
20230801,173000,77999450,44800,44800,44800,44800,0
|
|
20230801,172900,77999450,44800,44800,44800,44800,0
|
|
20230801,172800,77999450,44800,44800,44800,44800,0
|
|
20230801,172700,77999450,44800,44800,44800,44800,0
|
|
20230801,172600,77999450,44800,44800,44800,44800,0
|
|
20230801,172500,77999450,44800,44800,44800,44800,0
|
|
20230801,172400,77999450,44800,44800,44800,44800,0
|
|
20230801,172300,77999450,44800,44800,44800,44800,0
|
|
20230801,172200,77999450,44800,44800,44800,44800,0
|
|
20230801,172100,77999450,44800,44800,44800,44800,0
|
|
20230801,172000,77999450,44800,44800,44800,44800,0
|
|
20230801,171900,77999450,44800,44800,44800,44800,0
|
|
20230801,171800,77999450,44800,44800,44800,44800,0
|
|
20230801,171700,77999450,44800,44800,44800,44800,0
|
|
20230801,171600,77999450,44800,44800,44800,44800,0
|
|
20230801,171500,77999450,44800,44800,44800,44800,0
|
|
20230801,171400,77999450,44800,44800,44800,44800,0
|
|
20230801,171300,77999450,44800,44800,44800,44800,0
|
|
20230801,171200,77999450,44800,44800,44800,44800,0
|
|
20230801,171100,77999450,44800,44800,44800,44800,0
|
|
20230801,171000,77999450,44800,44800,44800,44800,0
|
|
20230801,170900,77999450,44800,44800,44800,44800,0
|
|
20230801,170800,77999450,44800,44800,44800,44800,0
|
|
20230801,170700,77999450,44800,44800,44800,44800,0
|
|
20230801,170600,77999450,44800,44800,44800,44800,0
|
|
20230801,170500,77999450,44800,44800,44800,44800,0
|
|
20230801,170400,77999450,44800,44800,44800,44800,0
|
|
20230801,170300,77999450,44800,44800,44800,44800,26
|
|
20230801,170200,77999450,44800,44800,44800,44800,0
|
|
20230801,170100,77999450,44800,44800,44800,44800,0
|
|
20230801,170000,77999450,44800,44800,44800,44800,0
|
|
20230801,165900,77999450,44800,44800,44800,44800,0
|
|
20230801,165800,77999450,44800,44800,44800,44800,0
|
|
20230801,165700,77999450,44800,44800,44800,44800,0
|
|
20230801,165600,77999450,44800,44800,44800,44800,0
|
|
20230801,165500,77999450,44800,44800,44800,44800,0
|
|
20230801,165400,77999450,44800,44800,44800,44800,0
|
|
20230801,165300,77999450,44800,44800,44800,44800,0
|
|
20230801,165200,77999450,44800,44800,44800,44800,0
|
|
20230801,165100,77999450,44800,44800,44800,44800,0
|
|
20230801,165000,77999450,44800,44800,44800,44800,0
|
|
20230801,164900,77999450,44800,44800,44800,44800,0
|
|
20230801,164800,77999450,44800,44800,44800,44800,0
|
|
20230801,164700,77999450,44800,44800,44800,44800,0
|
|
20230801,164600,77999450,44800,44800,44800,44800,0
|
|
20230801,164500,77999450,44800,44800,44800,44800,0
|
|
20230801,164400,77999450,44800,44800,44800,44800,0
|
|
20230801,164300,77999450,44800,44800,44800,44800,0
|
|
20230801,164200,77999450,44800,44800,44800,44800,0
|
|
20230801,164100,77999450,44800,44800,44800,44800,0
|
|
20230801,164000,77999450,44800,44800,44800,44800,0
|
|
20230801,163900,77999450,44800,44800,44800,44800,0
|
|
20230801,163800,77999450,44800,44800,44800,44800,0
|
|
20230801,163700,77999450,44800,44800,44800,44800,0
|
|
20230801,163600,77999450,44800,44800,44800,44800,0
|
|
20230801,163500,77999450,44800,44800,44800,44800,0
|
|
20230801,163400,77999450,44800,44800,44800,44800,0
|
|
20230801,163300,77999450,44800,44800,44800,44800,26
|
|
20230801,163200,77999450,44800,44800,44800,44800,0
|
|
20230801,163100,77999450,44800,44800,44800,44800,0
|
|
20230801,163000,77999450,44800,44800,44800,44800,0
|
|
20230801,162900,77999450,44800,44800,44800,44800,0
|
|
20230801,162800,77999450,44800,44800,44800,44800,0
|
|
20230801,162700,77999450,44800,44800,44800,44800,0
|
|
20230801,162600,77999450,44800,44800,44800,44800,0
|
|
20230801,162500,77999450,44800,44800,44800,44800,0
|
|
20230801,162400,77999450,44800,44800,44800,44800,0
|
|
20230801,162300,77999450,44800,44800,44800,44800,0
|
|
20230801,162200,77999450,44800,44800,44800,44800,0
|
|
20230801,162100,77999450,44800,44800,44800,44800,0
|
|
20230801,162000,77999450,44800,44800,44800,44800,0
|
|
20230801,161900,77999450,44800,44800,44800,44800,0
|
|
20230801,161800,77999450,44800,44800,44800,44800,0
|
|
20230801,161700,77999450,44800,44800,44800,44800,0
|
|
20230801,161600,77999450,44800,44800,44800,44800,0
|
|
20230801,161500,77999450,44800,44800,44800,44800,0
|
|
20230801,161400,77999450,44800,44800,44800,44800,0
|
|
20230801,161300,77999450,44800,44800,44800,44800,0
|
|
20230801,161200,77999450,44800,44800,44800,44800,0
|
|
20230801,161100,77999450,44800,44800,44800,44800,0
|
|
20230801,161000,77999450,44800,44800,44800,44800,0
|
|
20230801,160900,77999450,44800,44800,44800,44800,0
|
|
20230801,160800,77999450,44800,44800,44800,44800,0
|
|
20230801,160700,77999450,44800,44800,44800,44800,0
|
|
20230801,160600,77999450,44800,44800,44800,44800,0
|
|
20230801,160500,77999450,44800,44800,44800,44800,0
|
|
20230801,160400,77999450,44800,44800,44800,44800,0
|
|
20230801,160300,77999450,44800,44800,44800,44800,26
|
|
20230801,160200,77999450,44800,44800,44800,44800,0
|
|
20230801,160100,77999450,44800,44800,44800,44800,0
|
|
20230801,160000,77999450,44800,44800,44800,44800,0
|
|
20230801,155900,77999450,44800,44800,44800,44800,0
|
|
20230801,155800,77999450,44800,44800,44800,44800,0
|
|
20230801,155700,77999450,44800,44800,44800,44800,0
|
|
20230801,155600,77999450,44800,44800,44800,44800,0
|
|
20230801,155500,77999450,44800,44800,44800,44800,0
|
|
20230801,155400,77999450,44800,44800,44800,44800,0
|
|
20230801,155300,77999450,44800,44800,44800,44800,0
|
|
20230801,155200,77999450,44800,44800,44800,44800,0
|
|
20230801,155100,77999450,44800,44800,44800,44800,0
|
|
20230801,155000,77999450,44800,44800,44800,44800,0
|
|
20230801,154900,77999450,44800,44800,44800,44800,0
|
|
20230801,154800,77999450,44800,44800,44800,44800,0
|
|
20230801,154700,77999450,44800,44800,44800,44800,0
|
|
20230801,154600,77999450,44800,44800,44800,44800,0
|
|
20230801,154500,77999450,44800,44800,44800,44800,0
|
|
20230801,154400,77999450,44800,44800,44800,44800,0
|
|
20230801,154300,77999450,44800,44800,44800,44800,0
|
|
20230801,154200,77999450,44800,44800,44800,44800,0
|
|
20230801,154100,77999450,44800,44800,44800,44800,0
|
|
20230801,154000,77999450,44800,44800,44800,44800,0
|
|
20230801,153900,77999450,44800,44800,44800,44800,0
|
|
20230801,153800,77999450,44800,44800,44800,44800,0
|
|
20230801,153700,77999450,44800,44800,44800,44800,0
|
|
20230801,153600,77999450,44800,44800,44800,44800,0
|
|
20230801,153500,77999450,44800,44800,44800,44800,0
|
|
20230801,153400,77999450,44800,44800,44800,44800,0
|
|
20230801,153300,77999450,44800,44800,44800,44800,26
|
|
20230801,153200,77999450,44800,44800,44800,44800,0
|
|
20230801,153100,77999450,44800,44800,44800,44800,0
|
|
20230801,153000,77999450,44800,44800,44800,44800,26
|
|
20230801,152900,76834650,44750,44750,44750,44750,0
|
|
20230801,152800,76834650,44750,44750,44750,44750,0
|
|
20230801,152700,76834650,44750,44750,44750,44750,0
|
|
20230801,152600,76834650,44750,44750,44750,44750,0
|
|
20230801,152500,76834650,44750,44750,44750,44750,0
|
|
20230801,152400,76834650,44750,44750,44750,44750,0
|
|
20230801,152300,76834650,44750,44750,44750,44750,0
|
|
20230801,152200,76834650,44750,44750,44750,44750,0
|
|
20230801,152100,76834650,44750,44750,44750,44750,0
|
|
20230801,152000,76834650,44750,44750,44750,44750,0
|
|
20230801,151900,76834650,44750,44750,44750,44750,1
|
|
20230801,151800,76789900,44750,44750,44750,44750,0
|
|
20230801,151700,76789900,44750,44750,44750,44750,0
|
|
20230801,151600,76789900,44750,44750,44750,44750,1
|
|
20230801,151500,76745150,44650,44650,44650,44650,1
|
|
20230801,151400,76700500,44700,44750,44750,44700,2
|
|
20230801,151300,76611050,44750,44750,44750,44750,1
|
|
20230801,151200,76566300,44700,44700,44700,44700,6
|
|
20230801,151100,76298100,44750,44750,44750,44750,0
|
|
20230801,151000,76298100,44750,44650,44750,44650,2
|
|
20230801,150900,76208700,44750,44750,44750,44750,1
|
|
20230801,150800,76163950,44750,44750,44750,44750,0
|
|
20230801,150700,76163950,44750,44750,44750,44750,0
|
|
20230801,150600,76163950,44750,44700,44750,44700,2
|
|
20230801,150500,76074500,44700,44700,44700,44700,1
|
|
20230801,150400,76029800,44750,44750,44750,44750,0
|
|
20230801,150300,76029800,44750,44750,44750,44750,1
|
|
20230801,150200,75985050,44700,44700,44700,44700,0
|
|
20230801,150100,75985050,44700,44700,44700,44700,0
|
|
20230801,150000,75985050,44700,44750,44750,44700,13
|
|
20230801,145900,75403400,44700,44700,44700,44700,5
|
|
20230801,145800,75179900,44750,44750,44750,44750,0
|
|
20230801,145700,75179900,44750,44750,44750,44750,1
|
|
20230801,145600,75135150,44700,44700,44700,44700,1
|
|
20230801,145500,75090450,44750,44750,44750,44750,1
|
|
20230801,145400,75045700,44700,44700,44700,44700,0
|
|
20230801,145300,75045700,44700,44700,44700,44700,0
|
|
20230801,145200,75045700,44700,44700,44700,44700,0
|
|
20230801,145100,75045700,44700,44700,44700,44700,2
|
|
20230801,145000,74956300,44700,44700,44700,44700,0
|
|
20230801,144900,74956300,44700,44700,44700,44700,0
|
|
20230801,144800,74956300,44700,44700,44700,44700,0
|
|
20230801,144700,74956300,44700,44700,44700,44700,0
|
|
20230801,144600,74956300,44700,44700,44700,44700,1
|
|
20230801,144500,74911600,44700,44700,44700,44700,0
|
|
20230801,144400,74911600,44700,44700,44700,44700,0
|
|
20230801,144300,74911600,44700,44700,44700,44700,10
|
|
20230801,144200,74464600,44700,44700,44700,44700,1
|
|
20230801,144100,74419900,44700,44700,44700,44700,0
|
|
20230801,144000,74419900,44700,44700,44700,44700,0
|
|
20230801,143900,74419900,44700,44700,44700,44700,0
|
|
20230801,143800,74419900,44700,44700,44700,44700,0
|
|
20230801,143700,74419900,44700,44700,44700,44700,0
|
|
20230801,143600,74419900,44700,44700,44700,44700,6
|
|
20230801,143500,74151700,44750,44750,44750,44750,2
|
|
20230801,143400,74062200,44750,44750,44750,44750,0
|
|
20230801,143300,74062200,44750,44750,44750,44750,0
|
|
20230801,143200,74062200,44750,44750,44750,44750,1
|
|
20230801,143100,74017450,44800,44800,44800,44800,0
|
|
20230801,143000,74017450,44800,44800,44800,44800,0
|
|
20230801,142900,74017450,44800,44800,44800,44800,0
|
|
20230801,142800,74017450,44800,44800,44800,44800,0
|
|
20230801,142700,74017450,44800,44800,44800,44800,0
|
|
20230801,142600,74017450,44800,44800,44800,44800,0
|
|
20230801,142500,74017450,44800,44800,44800,44800,10
|
|
20230801,142400,73569450,44800,44800,44800,44800,0
|
|
20230801,142300,73569450,44800,44800,44800,44800,0
|
|
20230801,142200,73569450,44800,44800,44800,44800,0
|
|
20230801,142100,73569450,44800,44800,44800,44800,0
|
|
20230801,142000,73569450,44800,44800,44800,44800,30
|
|
20230801,141900,72225450,44800,44800,44800,44800,0
|
|
20230801,141800,72225450,44800,44800,44800,44800,0
|
|
20230801,141700,72225450,44800,44800,44800,44800,0
|
|
20230801,141600,72225450,44800,44800,44800,44800,0
|
|
20230801,141500,72225450,44800,44800,44800,44800,0
|
|
20230801,141400,72225450,44800,44800,44800,44800,1
|
|
20230801,141300,72180650,44800,44800,44800,44800,0
|
|
20230801,141200,72180650,44800,44800,44800,44800,0
|
|
20230801,141100,72180650,44800,44800,44800,44800,0
|
|
20230801,141000,72180650,44800,44800,44800,44800,0
|
|
20230801,140900,72180650,44800,44800,44800,44800,0
|
|
20230801,140800,72180650,44800,44800,44800,44800,0
|
|
20230801,140700,72180650,44800,44800,44800,44800,0
|
|
20230801,140600,72180650,44800,44800,44800,44800,0
|
|
20230801,140500,72180650,44800,44800,44800,44800,0
|
|
20230801,140400,72180650,44800,44800,44800,44800,0
|
|
20230801,140300,72180650,44800,44800,44800,44800,0
|
|
20230801,140200,72180650,44800,44800,44800,44800,0
|
|
20230801,140100,72180650,44800,44800,44800,44800,0
|
|
20230801,140000,72180650,44800,44800,44800,44800,0
|
|
20230801,135900,72180650,44800,44800,44800,44800,0
|
|
20230801,135800,72180650,44800,44800,44800,44800,0
|
|
20230801,135700,72180650,44800,44800,44800,44800,0
|
|
20230801,135600,72180650,44800,44800,44800,44800,0
|
|
20230801,135500,72180650,44800,44800,44800,44800,0
|
|
20230801,135400,72180650,44800,44800,44800,44800,0
|
|
20230801,135300,72180650,44800,44800,44800,44800,0
|
|
20230801,135200,72180650,44800,44800,44800,44800,0
|
|
20230801,135100,72180650,44800,44800,44800,44800,0
|
|
20230801,135000,72180650,44800,44800,44800,44800,0
|
|
20230801,134900,72180650,44800,44800,44800,44800,0
|
|
20230801,134800,72180650,44800,44800,44800,44800,0
|
|
20230801,134700,72180650,44800,44800,44800,44800,0
|
|
20230801,134600,72180650,44800,44800,44800,44800,0
|
|
20230801,134500,72180650,44800,44800,44800,44800,0
|
|
20230801,134400,72180650,44800,44800,44800,44800,0
|
|
20230801,134300,72180650,44800,44800,44800,44800,0
|
|
20230801,134200,72180650,44800,44800,44800,44800,0
|
|
20230801,134100,72180650,44800,44800,44800,44800,0
|
|
20230801,134000,72180650,44800,44800,44800,44800,0
|
|
20230801,133900,72180650,44800,44800,44800,44800,1
|
|
20230801,133800,72135850,44750,44750,44750,44750,0
|
|
20230801,133700,72135850,44750,44750,44750,44750,0
|
|
20230801,133600,72135850,44750,44750,44750,44750,0
|
|
20230801,133500,72135850,44750,44750,44750,44750,0
|
|
20230801,133400,72135850,44750,44750,44750,44750,5
|
|
20230801,133300,71912100,44800,44800,44800,44800,1
|
|
20230801,133200,71867300,44800,44800,44800,44800,0
|
|
20230801,133100,71867300,44800,44800,44800,44800,6
|
|
20230801,133000,71598500,44750,44750,44750,44750,0
|
|
20230801,132900,71598500,44750,44750,44750,44750,0
|
|
20230801,132800,71598500,44750,44750,44750,44750,1
|
|
20230801,132700,71553750,44750,44750,44750,44750,0
|
|
20230801,132600,71553750,44750,44750,44750,44750,1
|
|
20230801,132500,71509000,44750,44750,44750,44750,0
|
|
20230801,132400,71509000,44750,44750,44750,44750,0
|
|
20230801,132300,71509000,44750,44750,44750,44750,0
|
|
20230801,132200,71509000,44750,44750,44750,44750,0
|
|
20230801,132100,71509000,44750,44750,44750,44750,0
|
|
20230801,132000,71509000,44750,44750,44750,44750,0
|
|
20230801,131900,71509000,44750,44750,44750,44750,0
|
|
20230801,131800,71509000,44750,44750,44750,44750,0
|
|
20230801,131700,71509000,44750,44750,44750,44750,0
|
|
20230801,131600,71509000,44750,44750,44750,44750,10
|
|
20230801,131500,71061500,44750,44750,44750,44750,0
|
|
20230801,131400,71061500,44750,44750,44750,44750,10
|
|
20230801,131300,70614000,44750,44750,44750,44750,0
|
|
20230801,131200,70614000,44750,44750,44750,44750,1
|
|
20230801,131100,70569250,44800,44800,44800,44800,0
|
|
20230801,131000,70569250,44800,44800,44800,44800,1
|
|
20230801,130900,70524450,44800,44750,44800,44750,60
|
|
20230801,130800,67839250,44700,44700,44700,44700,0
|
|
20230801,130700,67839250,44700,44700,44700,44700,20
|
|
20230801,130600,66945250,44700,44700,44700,44700,21
|
|
20230801,130500,66006550,44700,44700,44700,44700,2
|
|
20230801,130400,65917150,44700,44700,44700,44700,0
|
|
20230801,130300,65917150,44700,44700,44700,44700,44
|
|
20230801,130200,63950350,44700,44700,44700,44700,0
|
|
20230801,130100,63950350,44700,44700,44700,44700,0
|
|
20230801,130000,63950350,44700,44700,44700,44700,1
|
|
20230801,125900,63905650,44700,44700,44700,44700,1
|
|
20230801,125800,63860950,44700,44700,44700,44700,0
|
|
20230801,125700,63860950,44700,44700,44700,44700,0
|
|
20230801,125600,63860950,44700,44700,44700,44700,6
|
|
20230801,125500,63592750,44700,44700,44700,44700,2
|
|
20230801,125400,63503350,44700,44700,44700,44700,7
|
|
20230801,125300,63190450,44650,44650,44650,44650,0
|
|
20230801,125200,63190450,44650,44650,44650,44650,2
|
|
20230801,125100,63101150,44650,44650,44650,44650,0
|
|
20230801,125000,63101150,44650,44650,44650,44650,1
|
|
20230801,124900,63056500,44650,44650,44650,44650,0
|
|
20230801,124800,63056500,44650,44650,44650,44650,0
|
|
20230801,124700,63056500,44650,44650,44650,44650,0
|
|
20230801,124600,63056500,44650,44650,44650,44650,0
|
|
20230801,124500,63056500,44650,44650,44650,44650,27
|
|
20230801,124400,61850950,44600,44600,44600,44600,0
|
|
20230801,124300,61850950,44600,44600,44600,44600,0
|
|
20230801,124200,61850950,44600,44650,44650,44600,22
|
|
20230801,124100,60868700,44650,44650,44650,44650,0
|
|
20230801,124000,60868700,44650,44650,44650,44650,1
|
|
20230801,123900,60824050,44650,44650,44650,44650,31
|
|
20230801,123800,59439900,44650,44650,44650,44650,0
|
|
20230801,123700,59439900,44650,44650,44650,44650,31
|
|
20230801,123600,58055750,44700,44700,44700,44700,1
|
|
20230801,123500,58011050,44650,44650,44650,44650,0
|
|
20230801,123400,58011050,44650,44650,44650,44650,0
|
|
20230801,123300,58011050,44650,44650,44650,44650,1
|
|
20230801,123200,57966400,44650,44650,44650,44650,0
|
|
20230801,123100,57966400,44650,44700,44700,44650,51
|
|
20230801,123000,55689200,44700,44700,44700,44700,0
|
|
20230801,122900,55689200,44700,44700,44700,44700,0
|
|
20230801,122800,55689200,44700,44700,44700,44700,0
|
|
20230801,122700,55689200,44700,44700,44700,44700,0
|
|
20230801,122600,55689200,44700,44700,44700,44700,12
|
|
20230801,122500,55152800,44700,44700,44700,44700,0
|
|
20230801,122400,55152800,44700,44700,44700,44700,0
|
|
20230801,122300,55152800,44700,44700,44700,44700,0
|
|
20230801,122200,55152800,44700,44700,44700,44700,1
|
|
20230801,122100,55108100,44700,44650,44700,44650,6
|
|
20230801,122000,54840150,44700,44700,44700,44700,0
|
|
20230801,121900,54840150,44700,44700,44700,44700,0
|
|
20230801,121800,54840150,44700,44700,44700,44700,0
|
|
20230801,121700,54840150,44700,44700,44700,44700,1
|
|
20230801,121600,54795450,44700,44700,44700,44700,0
|
|
20230801,121500,54795450,44700,44700,44700,44700,0
|
|
20230801,121400,54795450,44700,44700,44700,44700,0
|
|
20230801,121300,54795450,44700,44700,44700,44700,0
|
|
20230801,121200,54795450,44700,44700,44700,44700,1
|
|
20230801,121100,54750750,44700,44700,44700,44700,13
|
|
20230801,121000,54169650,44700,44700,44700,44700,0
|
|
20230801,120900,54169650,44700,44700,44700,44700,17
|
|
20230801,120800,53409750,44700,44700,44700,44700,1
|
|
20230801,120700,53365050,44700,44700,44700,44700,0
|
|
20230801,120600,53365050,44700,44700,44700,44700,0
|
|
20230801,120500,53365050,44700,44700,44700,44700,30
|
|
20230801,120400,52024050,44700,44700,44700,44700,0
|
|
20230801,120300,52024050,44700,44700,44700,44700,1
|
|
20230801,120200,51979350,44700,44700,44700,44700,0
|
|
20230801,120100,51979350,44700,44700,44700,44700,0
|
|
20230801,120000,51979350,44700,44700,44700,44700,0
|
|
20230801,115900,51979350,44700,44700,44700,44700,0
|
|
20230801,115800,51979350,44700,44700,44700,44700,1
|
|
20230801,115700,51934650,44700,44700,44700,44700,0
|
|
20230801,115600,51934650,44700,44700,44700,44700,1
|
|
20230801,115500,51889950,44700,44700,44700,44700,0
|
|
20230801,115400,51889950,44700,44700,44700,44700,1
|
|
20230801,115300,51845250,44700,44700,44700,44700,0
|
|
20230801,115200,51845250,44700,44700,44700,44700,0
|
|
20230801,115100,51845250,44700,44700,44700,44700,0
|
|
20230801,115000,51845250,44700,44700,44700,44700,0
|
|
20230801,114900,51845250,44700,44700,44700,44700,1
|
|
20230801,114800,51800550,44700,44700,44700,44700,0
|
|
20230801,114700,51800550,44700,44700,44700,44700,1
|
|
20230801,114600,51755850,44700,44700,44700,44700,0
|
|
20230801,114500,51755850,44700,44700,44700,44700,0
|
|
20230801,114400,51755850,44700,44700,44700,44700,1
|
|
20230801,114300,51711150,44700,44700,44700,44700,0
|
|
20230801,114200,51711150,44700,44700,44700,44700,0
|
|
20230801,114100,51711150,44700,44700,44700,44700,0
|
|
20230801,114000,51711150,44700,44700,44700,44700,1
|
|
20230801,113900,51666450,44650,44650,44650,44650,1
|
|
20230801,113800,51621800,44650,44650,44650,44650,0
|
|
20230801,113700,51621800,44650,44650,44650,44650,0
|
|
20230801,113600,51621800,44650,44650,44650,44650,4
|
|
20230801,113500,51443200,44700,44700,44700,44700,1
|
|
20230801,113400,51398500,44650,44650,44650,44650,0
|
|
20230801,113300,51398500,44650,44650,44650,44650,0
|
|
20230801,113200,51398500,44650,44650,44650,44650,0
|
|
20230801,113100,51398500,44650,44650,44650,44650,1
|
|
20230801,113000,51353850,44650,44650,44650,44650,0
|
|
20230801,112900,51353850,44650,44650,44650,44650,1
|
|
20230801,112800,51309200,44650,44650,44650,44650,0
|
|
20230801,112700,51309200,44650,44650,44650,44650,0
|
|
20230801,112600,51309200,44650,44650,44650,44650,0
|
|
20230801,112500,51309200,44650,44650,44650,44650,10
|
|
20230801,112400,50862700,44650,44650,44650,44650,0
|
|
20230801,112300,50862700,44650,44650,44650,44650,0
|
|
20230801,112200,50862700,44650,44650,44650,44650,1
|
|
20230801,112100,50818050,44700,44700,44700,44700,0
|
|
20230801,112000,50818050,44700,44700,44700,44700,0
|
|
20230801,111900,50818050,44700,44700,44700,44700,0
|
|
20230801,111800,50818050,44700,44700,44700,44700,0
|
|
20230801,111700,50818050,44700,44700,44700,44700,0
|
|
20230801,111600,50818050,44700,44700,44700,44700,11
|
|
20230801,111500,50326350,44700,44700,44700,44700,0
|
|
20230801,111400,50326350,44700,44700,44700,44700,1
|
|
20230801,111300,50281650,44650,44650,44650,44650,1
|
|
20230801,111200,50237000,44650,44650,44650,44650,0
|
|
20230801,111100,50237000,44650,44650,44650,44650,0
|
|
20230801,111000,50237000,44650,44650,44650,44650,10
|
|
20230801,110900,49790500,44600,44600,44600,44600,0
|
|
20230801,110800,49790500,44600,44600,44600,44600,4
|
|
20230801,110700,49612100,44650,44650,44650,44650,1
|
|
20230801,110600,49567450,44600,44600,44600,44600,1
|
|
20230801,110500,49522850,44600,44600,44600,44600,20
|
|
20230801,110400,48630850,44600,44600,44600,44600,0
|
|
20230801,110300,48630850,44600,44600,44600,44600,0
|
|
20230801,110200,48630850,44600,44600,44600,44600,0
|
|
20230801,110100,48630850,44600,44600,44600,44600,0
|
|
20230801,110000,48630850,44600,44600,44600,44600,25
|
|
20230801,105900,47515850,44600,44600,44600,44600,0
|
|
20230801,105800,47515850,44600,44600,44600,44600,1
|
|
20230801,105700,47471250,44550,44550,44550,44550,0
|
|
20230801,105600,47471250,44550,44550,44550,44550,0
|
|
20230801,105500,47471250,44550,44550,44550,44550,0
|
|
20230801,105400,47471250,44550,44550,44550,44550,0
|
|
20230801,105300,47471250,44550,44550,44550,44550,1
|
|
20230801,105200,47426700,44550,44550,44550,44550,0
|
|
20230801,105100,47426700,44550,44550,44550,44550,0
|
|
20230801,105000,47426700,44550,44550,44550,44550,0
|
|
20230801,104900,47426700,44550,44550,44550,44550,0
|
|
20230801,104800,47426700,44550,44550,44550,44550,0
|
|
20230801,104700,47426700,44550,44550,44550,44550,0
|
|
20230801,104600,47426700,44550,44550,44550,44550,0
|
|
20230801,104500,47426700,44550,44550,44550,44550,0
|
|
20230801,104400,47426700,44550,44550,44550,44550,0
|
|
20230801,104300,47426700,44550,44550,44550,44550,2
|
|
20230801,104200,47337600,44600,44600,44600,44600,0
|
|
20230801,104100,47337600,44600,44600,44600,44600,0
|
|
20230801,104000,47337600,44600,44600,44600,44600,0
|
|
20230801,103900,47337600,44600,44600,44600,44600,0
|
|
20230801,103800,47337600,44600,44600,44600,44600,0
|
|
20230801,103700,47337600,44600,44600,44600,44600,0
|
|
20230801,103600,47337600,44600,44600,44600,44600,0
|
|
20230801,103500,47337600,44600,44600,44600,44600,0
|
|
20230801,103400,47337600,44600,44600,44600,44600,8
|
|
20230801,103300,46980800,44600,44600,44600,44600,21
|
|
20230801,103200,46044200,44600,44600,44600,44600,0
|
|
20230801,103100,46044200,44600,44600,44600,44600,1
|
|
20230801,103000,45999600,44600,44600,44600,44600,1
|
|
20230801,102900,45955000,44750,44750,44750,44750,0
|
|
20230801,102800,45955000,44750,44750,44750,44750,0
|
|
20230801,102700,45955000,44750,44750,44750,44750,0
|
|
20230801,102600,45955000,44750,44750,44750,44750,0
|
|
20230801,102500,45955000,44750,44750,44750,44750,0
|
|
20230801,102400,45955000,44750,44750,44750,44750,1
|
|
20230801,102300,45910250,44750,44700,44750,44700,2
|
|
20230801,102200,45820800,44700,44700,44700,44700,27
|
|
20230801,102100,44613900,44700,44650,44700,44650,38
|
|
20230801,102000,42916100,44600,44600,44600,44600,63
|
|
20230801,101900,40106300,44650,44650,44650,44650,10
|
|
20230801,101800,39659800,44600,44600,44600,44400,42
|
|
20230801,101700,37787000,44400,44400,44600,44400,57
|
|
20230801,101600,35252400,44400,44400,44400,44400,0
|
|
20230801,101500,35252400,44400,44400,44400,44400,0
|
|
20230801,101400,35252400,44400,44400,44400,44400,0
|
|
20230801,101300,35252400,44400,44400,44400,44400,0
|
|
20230801,101200,35252400,44400,44400,44400,44400,0
|
|
20230801,101100,35252400,44400,44400,44400,44400,0
|
|
20230801,101000,35252400,44400,44400,44400,44400,0
|
|
20230801,100900,35252400,44400,44400,44400,44400,0
|
|
20230801,100800,35252400,44400,44550,44550,44400,50
|
|
20230801,100700,33027900,44400,44400,44400,44400,20
|
|
20230801,100600,32139900,44400,44400,44400,44400,1
|
|
20230801,100500,32095500,44400,44400,44400,44400,5
|
|
20230801,100400,31873500,44550,44550,44550,44550,32
|
|
20230801,100300,30447900,44500,44350,44500,44350,114
|
|
20230801,100200,25380850,44350,44350,44350,44350,115
|
|
20230801,100100,20280600,44150,44150,44150,44150,0
|
|
20230801,100000,20280600,44150,44150,44150,44150,2
|
|
20230801,095900,20192300,44300,44300,44300,44300,96
|
|
20230801,095800,15939500,44150,44150,44150,44150,0
|
|
20230801,095700,15939500,44150,44200,44200,44150,10
|
|
20230801,095600,15497900,44300,44300,44300,44300,0
|
|
20230801,095500,15497900,44300,44300,44300,44300,0
|
|
20230801,095400,15497900,44300,44300,44300,44300,0
|
|
20230801,095300,15497900,44300,44300,44300,44300,65
|
|
20230801,095200,12618400,44300,44300,44300,44300,24
|
|
20230801,095100,11555200,44250,44250,44250,44250,3
|
|
20230801,095000,11422450,44250,44250,44250,44250,0
|
|
20230801,094900,11422450,44250,44250,44250,44250,0
|
|
20230801,094800,11422450,44250,44250,44250,44250,0
|
|
20230801,094700,11422450,44250,44300,44300,44250,3
|
|
20230801,094600,11289650,44300,44300,44300,44300,0
|
|
20230801,094500,11289650,44300,44300,44300,44300,90
|
|
20230801,094400,7302650,44300,44300,44300,44300,25
|
|
20230801,094300,6195150,44300,44300,44300,44300,0
|
|
20230801,094200,6195150,44300,44300,44300,44300,0
|
|
20230801,094100,6195150,44300,44300,44300,44300,0
|
|
20230801,094000,6195150,44300,44300,44300,44300,5
|
|
20230801,093900,5973650,44300,44300,44300,44300,0
|
|
20230801,093800,5973650,44300,44300,44300,44300,8
|
|
20230801,093700,5619250,44300,44300,44300,44300,0
|
|
20230801,093600,5619250,44300,44300,44300,44300,6
|
|
20230801,093500,5353450,44300,44300,44300,44300,0
|
|
20230801,093400,5353450,44300,44300,44300,44300,0
|
|
20230801,093300,5353450,44300,44300,44300,44300,0
|
|
20230801,093200,5353450,44300,44300,44300,44300,0
|
|
20230801,093100,5353450,44300,44300,44300,44300,0
|
|
20230801,093000,5353450,44300,44300,44300,44300,0
|
|
20230801,092900,5353450,44300,44300,44300,44300,0
|
|
20230801,092800,5353450,44300,44300,44300,44300,13
|
|
20230801,092700,4777550,44250,44250,44250,44250,2
|
|
20230801,092600,4689050,44150,44150,44150,44150,0
|
|
20230801,092500,4689050,44150,44150,44150,44150,0
|
|
20230801,092400,4689050,44150,44150,44150,44150,0
|
|
20230801,092300,4689050,44150,44150,44150,44150,0
|
|
20230801,092200,4689050,44150,44150,44150,44150,0
|
|
20230801,092100,4689050,44150,44150,44150,44150,0
|
|
20230801,092000,4689050,44150,44150,44150,44150,0
|
|
20230801,091900,4689050,44150,44150,44150,44150,0
|
|
20230801,091800,4689050,44150,44150,44150,44150,21
|
|
20230801,091700,3761900,44150,44150,44150,44150,0
|
|
20230801,091600,3761900,44150,44150,44150,44150,2
|
|
20230801,091500,3673600,44150,44150,44150,44150,0
|
|
20230801,091400,3673600,44150,44150,44150,44150,0
|
|
20230801,091300,3673600,44150,44150,44150,44150,0
|
|
20230801,091200,3673600,44150,44150,44150,44150,1
|
|
20230801,091100,3629450,44150,44150,44150,44150,0
|
|
20230801,091000,3629450,44150,44150,44150,44150,0
|
|
20230801,090900,3629450,44150,44150,44150,44150,0
|
|
20230801,090800,3629450,44150,44150,44150,44150,20
|
|
20230801,090700,2746450,44150,44150,44150,44150,0
|
|
20230801,090600,2746450,44150,44150,44150,44150,0
|
|
20230801,090500,2746450,44150,44150,44150,44150,1
|
|
20230801,090400,2702300,44300,44300,44300,44300,0
|
|
20230801,090300,2702300,44300,44300,44300,44300,0
|
|
20230801,090200,2702300,44300,44300,44300,44300,0
|
|
20230801,090100,2702300,44300,44300,44300,44300,0
|
|
20230801,090000,2702300,44300,44300,44300,44300,61
|