642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,193800,2957512250,21700,21700,21700,21700,0
|
|
20230801,193700,2957512250,21700,21700,21700,21700,0
|
|
20230801,193600,2957512250,21700,21700,21700,21700,0
|
|
20230801,193500,2957512250,21700,21700,21700,21700,0
|
|
20230801,193400,2957512250,21700,21700,21700,21700,0
|
|
20230801,193300,2957512250,21700,21700,21700,21700,0
|
|
20230801,193200,2957512250,21700,21700,21700,21700,0
|
|
20230801,193100,2957512250,21700,21700,21700,21700,0
|
|
20230801,193000,2957512250,21700,21700,21700,21700,0
|
|
20230801,192900,2957512250,21700,21700,21700,21700,0
|
|
20230801,192800,2957512250,21700,21700,21700,21700,0
|
|
20230801,192700,2957512250,21700,21700,21700,21700,0
|
|
20230801,192600,2957512250,21700,21700,21700,21700,0
|
|
20230801,192500,2957512250,21700,21700,21700,21700,0
|
|
20230801,192400,2957512250,21700,21700,21700,21700,0
|
|
20230801,192300,2957512250,21700,21700,21700,21700,0
|
|
20230801,192200,2957512250,21700,21700,21700,21700,0
|
|
20230801,192100,2957512250,21700,21700,21700,21700,0
|
|
20230801,192000,2957512250,21700,21700,21700,21700,0
|
|
20230801,191900,2957512250,21700,21700,21700,21700,0
|
|
20230801,191800,2957512250,21700,21700,21700,21700,0
|
|
20230801,191700,2957512250,21700,21700,21700,21700,0
|
|
20230801,191600,2957512250,21700,21700,21700,21700,0
|
|
20230801,191500,2957512250,21700,21700,21700,21700,0
|
|
20230801,191400,2957512250,21700,21700,21700,21700,0
|
|
20230801,191300,2957512250,21700,21700,21700,21700,0
|
|
20230801,191200,2957512250,21700,21700,21700,21700,0
|
|
20230801,191100,2957512250,21700,21700,21700,21700,0
|
|
20230801,191000,2957512250,21700,21700,21700,21700,0
|
|
20230801,190900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,190800,2957512250,21700,21700,21700,21700,0
|
|
20230801,190700,2957512250,21700,21700,21700,21700,0
|
|
20230801,190600,2957512250,21700,21700,21700,21700,0
|
|
20230801,190500,2957512250,21700,21700,21700,21700,0
|
|
20230801,190400,2957512250,21700,21700,21700,21700,0
|
|
20230801,190300,2957512250,21700,21700,21700,21700,0
|
|
20230801,190200,2957512250,21700,21700,21700,21700,0
|
|
20230801,190100,2957512250,21700,21700,21700,21700,0
|
|
20230801,190000,2957512250,21700,21700,21700,21700,0
|
|
20230801,185900,2957512250,21700,21700,21700,21700,0
|
|
20230801,185800,2957512250,21700,21700,21700,21700,0
|
|
20230801,185700,2957512250,21700,21700,21700,21700,0
|
|
20230801,185600,2957512250,21700,21700,21700,21700,0
|
|
20230801,185500,2957512250,21700,21700,21700,21700,0
|
|
20230801,185400,2957512250,21700,21700,21700,21700,0
|
|
20230801,185300,2957512250,21700,21700,21700,21700,0
|
|
20230801,185200,2957512250,21700,21700,21700,21700,0
|
|
20230801,185100,2957512250,21700,21700,21700,21700,0
|
|
20230801,185000,2957512250,21700,21700,21700,21700,0
|
|
20230801,184900,2957512250,21700,21700,21700,21700,0
|
|
20230801,184800,2957512250,21700,21700,21700,21700,0
|
|
20230801,184700,2957512250,21700,21700,21700,21700,0
|
|
20230801,184600,2957512250,21700,21700,21700,21700,0
|
|
20230801,184500,2957512250,21700,21700,21700,21700,0
|
|
20230801,184400,2957512250,21700,21700,21700,21700,0
|
|
20230801,184300,2957512250,21700,21700,21700,21700,0
|
|
20230801,184200,2957512250,21700,21700,21700,21700,0
|
|
20230801,184100,2957512250,21700,21700,21700,21700,0
|
|
20230801,184000,2957512250,21700,21700,21700,21700,0
|
|
20230801,183900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,183800,2957512250,21700,21700,21700,21700,0
|
|
20230801,183700,2957512250,21700,21700,21700,21700,0
|
|
20230801,183600,2957512250,21700,21700,21700,21700,0
|
|
20230801,183500,2957512250,21700,21700,21700,21700,0
|
|
20230801,183400,2957512250,21700,21700,21700,21700,0
|
|
20230801,183300,2957512250,21700,21700,21700,21700,0
|
|
20230801,183200,2957512250,21700,21700,21700,21700,0
|
|
20230801,183100,2957512250,21700,21700,21700,21700,0
|
|
20230801,183000,2957512250,21700,21700,21700,21700,0
|
|
20230801,182900,2957512250,21700,21700,21700,21700,0
|
|
20230801,182800,2957512250,21700,21700,21700,21700,0
|
|
20230801,182700,2957512250,21700,21700,21700,21700,0
|
|
20230801,182600,2957512250,21700,21700,21700,21700,0
|
|
20230801,182500,2957512250,21700,21700,21700,21700,0
|
|
20230801,182400,2957512250,21700,21700,21700,21700,0
|
|
20230801,182300,2957512250,21700,21700,21700,21700,0
|
|
20230801,182200,2957512250,21700,21700,21700,21700,0
|
|
20230801,182100,2957512250,21700,21700,21700,21700,0
|
|
20230801,182000,2957512250,21700,21700,21700,21700,0
|
|
20230801,181900,2957512250,21700,21700,21700,21700,0
|
|
20230801,181800,2957512250,21700,21700,21700,21700,0
|
|
20230801,181700,2957512250,21700,21700,21700,21700,0
|
|
20230801,181600,2957512250,21700,21700,21700,21700,0
|
|
20230801,181500,2957512250,21700,21700,21700,21700,0
|
|
20230801,181400,2957512250,21700,21700,21700,21700,0
|
|
20230801,181300,2957512250,21700,21700,21700,21700,0
|
|
20230801,181200,2957512250,21700,21700,21700,21700,0
|
|
20230801,181100,2957512250,21700,21700,21700,21700,0
|
|
20230801,181000,2957512250,21700,21700,21700,21700,0
|
|
20230801,180900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,180800,2957512250,21700,21700,21700,21700,0
|
|
20230801,180700,2957512250,21700,21700,21700,21700,0
|
|
20230801,180600,2957512250,21700,21700,21700,21700,0
|
|
20230801,180500,2957512250,21700,21700,21700,21700,0
|
|
20230801,180400,2957512250,21700,21700,21700,21700,0
|
|
20230801,180300,2957512250,21700,21700,21700,21700,0
|
|
20230801,180200,2957512250,21700,21700,21700,21700,0
|
|
20230801,180100,2957512250,21700,21700,21700,21700,0
|
|
20230801,180000,2957512250,21700,21700,21700,21700,0
|
|
20230801,175900,2957512250,21700,21700,21700,21700,0
|
|
20230801,175800,2957512250,21700,21700,21700,21700,0
|
|
20230801,175700,2957512250,21700,21700,21700,21700,0
|
|
20230801,175600,2957512250,21700,21700,21700,21700,0
|
|
20230801,175500,2957512250,21700,21700,21700,21700,0
|
|
20230801,175400,2957512250,21700,21700,21700,21700,0
|
|
20230801,175300,2957512250,21700,21700,21700,21700,0
|
|
20230801,175200,2957512250,21700,21700,21700,21700,0
|
|
20230801,175100,2957512250,21700,21700,21700,21700,0
|
|
20230801,175000,2957512250,21700,21700,21700,21700,0
|
|
20230801,174900,2957512250,21700,21700,21700,21700,0
|
|
20230801,174800,2957512250,21700,21700,21700,21700,0
|
|
20230801,174700,2957512250,21700,21700,21700,21700,0
|
|
20230801,174600,2957512250,21700,21700,21700,21700,0
|
|
20230801,174500,2957512250,21700,21700,21700,21700,0
|
|
20230801,174400,2957512250,21700,21700,21700,21700,0
|
|
20230801,174300,2957512250,21700,21700,21700,21700,0
|
|
20230801,174200,2957512250,21700,21700,21700,21700,0
|
|
20230801,174100,2957512250,21700,21700,21700,21700,0
|
|
20230801,174000,2957512250,21700,21700,21700,21700,0
|
|
20230801,173900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,173800,2957512250,21700,21700,21700,21700,0
|
|
20230801,173700,2957512250,21700,21700,21700,21700,0
|
|
20230801,173600,2957512250,21700,21700,21700,21700,0
|
|
20230801,173500,2957512250,21700,21700,21700,21700,0
|
|
20230801,173400,2957512250,21700,21700,21700,21700,0
|
|
20230801,173300,2957512250,21700,21700,21700,21700,0
|
|
20230801,173200,2957512250,21700,21700,21700,21700,0
|
|
20230801,173100,2957512250,21700,21700,21700,21700,0
|
|
20230801,173000,2957512250,21700,21700,21700,21700,0
|
|
20230801,172900,2957512250,21700,21700,21700,21700,0
|
|
20230801,172800,2957512250,21700,21700,21700,21700,0
|
|
20230801,172700,2957512250,21700,21700,21700,21700,0
|
|
20230801,172600,2957512250,21700,21700,21700,21700,0
|
|
20230801,172500,2957512250,21700,21700,21700,21700,0
|
|
20230801,172400,2957512250,21700,21700,21700,21700,0
|
|
20230801,172300,2957512250,21700,21700,21700,21700,0
|
|
20230801,172200,2957512250,21700,21700,21700,21700,0
|
|
20230801,172100,2957512250,21700,21700,21700,21700,0
|
|
20230801,172000,2957512250,21700,21700,21700,21700,0
|
|
20230801,171900,2957512250,21700,21700,21700,21700,0
|
|
20230801,171800,2957512250,21700,21700,21700,21700,0
|
|
20230801,171700,2957512250,21700,21700,21700,21700,0
|
|
20230801,171600,2957512250,21700,21700,21700,21700,0
|
|
20230801,171500,2957512250,21700,21700,21700,21700,0
|
|
20230801,171400,2957512250,21700,21700,21700,21700,0
|
|
20230801,171300,2957512250,21700,21700,21700,21700,0
|
|
20230801,171200,2957512250,21700,21700,21700,21700,0
|
|
20230801,171100,2957512250,21700,21700,21700,21700,0
|
|
20230801,171000,2957512250,21700,21700,21700,21700,0
|
|
20230801,170900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,170800,2957512250,21700,21700,21700,21700,0
|
|
20230801,170700,2957512250,21700,21700,21700,21700,0
|
|
20230801,170600,2957512250,21700,21700,21700,21700,0
|
|
20230801,170500,2957512250,21700,21700,21700,21700,0
|
|
20230801,170400,2957512250,21700,21700,21700,21700,0
|
|
20230801,170300,2957512250,21700,21700,21700,21700,0
|
|
20230801,170200,2957512250,21700,21700,21700,21700,0
|
|
20230801,170100,2957512250,21700,21700,21700,21700,0
|
|
20230801,170000,2957512250,21700,21700,21700,21700,0
|
|
20230801,165900,2957512250,21700,21700,21700,21700,0
|
|
20230801,165800,2957512250,21700,21700,21700,21700,0
|
|
20230801,165700,2957512250,21700,21700,21700,21700,0
|
|
20230801,165600,2957512250,21700,21700,21700,21700,0
|
|
20230801,165500,2957512250,21700,21700,21700,21700,0
|
|
20230801,165400,2957512250,21700,21700,21700,21700,0
|
|
20230801,165300,2957512250,21700,21700,21700,21700,0
|
|
20230801,165200,2957512250,21700,21700,21700,21700,0
|
|
20230801,165100,2957512250,21700,21700,21700,21700,0
|
|
20230801,165000,2957512250,21700,21700,21700,21700,0
|
|
20230801,164900,2957512250,21700,21700,21700,21700,0
|
|
20230801,164800,2957512250,21700,21700,21700,21700,0
|
|
20230801,164700,2957512250,21700,21700,21700,21700,0
|
|
20230801,164600,2957512250,21700,21700,21700,21700,0
|
|
20230801,164500,2957512250,21700,21700,21700,21700,0
|
|
20230801,164400,2957512250,21700,21700,21700,21700,0
|
|
20230801,164300,2957512250,21700,21700,21700,21700,0
|
|
20230801,164200,2957512250,21700,21700,21700,21700,0
|
|
20230801,164100,2957512250,21700,21700,21700,21700,0
|
|
20230801,164000,2957512250,21700,21700,21700,21700,0
|
|
20230801,163900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,163800,2957512250,21700,21700,21700,21700,0
|
|
20230801,163700,2957512250,21700,21700,21700,21700,0
|
|
20230801,163600,2957512250,21700,21700,21700,21700,0
|
|
20230801,163500,2957512250,21700,21700,21700,21700,0
|
|
20230801,163400,2957512250,21700,21700,21700,21700,0
|
|
20230801,163300,2957512250,21700,21700,21700,21700,0
|
|
20230801,163200,2957512250,21700,21700,21700,21700,0
|
|
20230801,163100,2957512250,21700,21700,21700,21700,0
|
|
20230801,163000,2957512250,21700,21700,21700,21700,0
|
|
20230801,162900,2957512250,21700,21700,21700,21700,0
|
|
20230801,162800,2957512250,21700,21700,21700,21700,0
|
|
20230801,162700,2957512250,21700,21700,21700,21700,0
|
|
20230801,162600,2957512250,21700,21700,21700,21700,0
|
|
20230801,162500,2957512250,21700,21700,21700,21700,0
|
|
20230801,162400,2957512250,21700,21700,21700,21700,0
|
|
20230801,162300,2957512250,21700,21700,21700,21700,0
|
|
20230801,162200,2957512250,21700,21700,21700,21700,0
|
|
20230801,162100,2957512250,21700,21700,21700,21700,0
|
|
20230801,162000,2957512250,21700,21700,21700,21700,0
|
|
20230801,161900,2957512250,21700,21700,21700,21700,0
|
|
20230801,161800,2957512250,21700,21700,21700,21700,0
|
|
20230801,161700,2957512250,21700,21700,21700,21700,0
|
|
20230801,161600,2957512250,21700,21700,21700,21700,0
|
|
20230801,161500,2957512250,21700,21700,21700,21700,0
|
|
20230801,161400,2957512250,21700,21700,21700,21700,0
|
|
20230801,161300,2957512250,21700,21700,21700,21700,0
|
|
20230801,161200,2957512250,21700,21700,21700,21700,0
|
|
20230801,161100,2957512250,21700,21700,21700,21700,0
|
|
20230801,161000,2957512250,21700,21700,21700,21700,0
|
|
20230801,160900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,160800,2957512250,21700,21700,21700,21700,0
|
|
20230801,160700,2957512250,21700,21700,21700,21700,0
|
|
20230801,160600,2957512250,21700,21700,21700,21700,0
|
|
20230801,160500,2957512250,21700,21700,21700,21700,0
|
|
20230801,160400,2957512250,21700,21700,21700,21700,0
|
|
20230801,160300,2957512250,21700,21700,21700,21700,0
|
|
20230801,160200,2957512250,21700,21700,21700,21700,0
|
|
20230801,160100,2957512250,21700,21700,21700,21700,0
|
|
20230801,160000,2957512250,21700,21700,21700,21700,0
|
|
20230801,155900,2957512250,21700,21700,21700,21700,0
|
|
20230801,155800,2957512250,21700,21700,21700,21700,0
|
|
20230801,155700,2957512250,21700,21700,21700,21700,0
|
|
20230801,155600,2957512250,21700,21700,21700,21700,0
|
|
20230801,155500,2957512250,21700,21700,21700,21700,0
|
|
20230801,155400,2957512250,21700,21700,21700,21700,0
|
|
20230801,155300,2957512250,21700,21700,21700,21700,0
|
|
20230801,155200,2957512250,21700,21700,21700,21700,0
|
|
20230801,155100,2957512250,21700,21700,21700,21700,0
|
|
20230801,155000,2957512250,21700,21700,21700,21700,0
|
|
20230801,154900,2957512250,21700,21700,21700,21700,0
|
|
20230801,154800,2957512250,21700,21700,21700,21700,0
|
|
20230801,154700,2957512250,21700,21700,21700,21700,0
|
|
20230801,154600,2957512250,21700,21700,21700,21700,0
|
|
20230801,154500,2957512250,21700,21700,21700,21700,0
|
|
20230801,154400,2957512250,21700,21700,21700,21700,0
|
|
20230801,154300,2957512250,21700,21700,21700,21700,0
|
|
20230801,154200,2957512250,21700,21700,21700,21700,0
|
|
20230801,154100,2957512250,21700,21700,21700,21700,0
|
|
20230801,154000,2957512250,21700,21700,21700,21700,0
|
|
20230801,153900,2957512250,21700,21700,21700,21700,2142
|
|
20230801,153800,2957512250,21700,21700,21700,21700,0
|
|
20230801,153700,2957512250,21700,21700,21700,21700,0
|
|
20230801,153600,2957512250,21700,21700,21700,21700,0
|
|
20230801,153500,2957512250,21700,21700,21700,21700,0
|
|
20230801,153400,2957512250,21700,21700,21700,21700,0
|
|
20230801,153300,2957512250,21700,21700,21700,21700,0
|
|
20230801,153200,2957512250,21700,21700,21700,21700,0
|
|
20230801,153100,2957512250,21700,21700,21700,21700,0
|
|
20230801,153000,2957512250,21700,21700,21700,21700,2142
|
|
20230801,152900,2911030850,21700,21700,21700,21700,0
|
|
20230801,152800,2911030850,21700,21700,21700,21700,0
|
|
20230801,152700,2911030850,21700,21700,21700,21700,0
|
|
20230801,152600,2911030850,21700,21700,21700,21700,0
|
|
20230801,152500,2911030850,21700,21700,21700,21700,0
|
|
20230801,152400,2911030850,21700,21700,21700,21700,0
|
|
20230801,152300,2911030850,21700,21700,21700,21700,0
|
|
20230801,152200,2911030850,21700,21700,21700,21700,0
|
|
20230801,152100,2911030850,21700,21700,21700,21700,0
|
|
20230801,152000,2911030850,21700,21700,21700,21700,0
|
|
20230801,151900,2911030850,21700,21700,21700,21650,504
|
|
20230801,151800,2900095200,21700,21700,21700,21700,10
|
|
20230801,151700,2899878200,21700,21700,21700,21700,301
|
|
20230801,151600,2893346500,21700,21700,21700,21700,152
|
|
20230801,151500,2890048100,21600,21650,21750,21600,1246
|
|
20230801,151400,2863073600,21600,21600,21600,21600,63
|
|
20230801,151300,2861712800,21600,21650,21650,21600,90
|
|
20230801,151200,2859768750,21650,21650,21650,21650,0
|
|
20230801,151100,2859768750,21650,21600,21650,21600,79
|
|
20230801,151000,2858059950,21600,21600,21650,21550,866
|
|
20230801,150900,2839353200,21600,21600,21650,21600,117
|
|
20230801,150800,2836822500,21650,21600,21650,21600,105
|
|
20230801,150700,2834553000,21650,21650,21650,21600,400
|
|
20230801,150600,2825911150,21600,21600,21600,21600,8
|
|
20230801,150500,2825738350,21600,21600,21650,21600,34
|
|
20230801,150400,2825002600,21600,21600,21650,21600,161
|
|
20230801,150300,2821523650,21600,21600,21650,21600,7
|
|
20230801,150200,2821372400,21650,21650,21650,21600,70
|
|
20230801,150100,2819857100,21600,21600,21600,21600,557
|
|
20230801,150000,2807825900,21600,21550,21600,21550,81
|
|
20230801,145900,2806076400,21600,21550,21600,21550,168
|
|
20230801,145800,2802452800,21550,21550,21550,21550,80
|
|
20230801,145700,2800728800,21600,21600,21600,21550,473
|
|
20230801,145600,2790512100,21600,21600,21650,21600,1227
|
|
20230801,145500,2764008850,21650,21650,21650,21600,112
|
|
20230801,145400,2761586550,21650,21650,21650,21650,1
|
|
20230801,145300,2761564900,21750,21600,21750,21600,699
|
|
20230801,145200,2746420850,21600,21550,21600,21550,248
|
|
20230801,145100,2741064150,21550,21550,21550,21550,2
|
|
20230801,145000,2741021050,21550,21550,21550,21550,2
|
|
20230801,144900,2740977950,21550,21550,21550,21550,12
|
|
20230801,144800,2740719350,21550,21550,21550,21550,1
|
|
20230801,144700,2740697800,21550,21550,21550,21550,1
|
|
20230801,144600,2740676250,21500,21500,21500,21500,0
|
|
20230801,144500,2740676250,21500,21500,21500,21500,69
|
|
20230801,144400,2739192750,21500,21550,21550,21500,184
|
|
20230801,144300,2735228600,21550,21550,21550,21550,426
|
|
20230801,144200,2726048300,21550,21600,21600,21550,720
|
|
20230801,144100,2710531450,21600,21600,21600,21600,397
|
|
20230801,144000,2701956250,21600,21600,21600,21600,1
|
|
20230801,143900,2701934650,21600,21650,21650,21600,16
|
|
20230801,143800,2701588300,21650,21600,21650,21600,34
|
|
20230801,143700,2700853800,21600,21600,21600,21600,185
|
|
20230801,143600,2696857800,21600,21600,21600,21600,10
|
|
20230801,143500,2696641800,21700,21650,21700,21650,344
|
|
20230801,143400,2689182650,21650,21600,21650,21600,398
|
|
20230801,143300,2680580800,21600,21600,21600,21600,124
|
|
20230801,143200,2677902400,21600,21600,21600,21600,1
|
|
20230801,143100,2677880800,21600,21600,21600,21600,0
|
|
20230801,143000,2677880800,21600,21600,21600,21600,0
|
|
20230801,142900,2677880800,21600,21550,21600,21550,3
|
|
20230801,142800,2677816050,21600,21600,21600,21600,1
|
|
20230801,142700,2677794450,21600,21600,21600,21600,0
|
|
20230801,142600,2677794450,21600,21600,21600,21550,46
|
|
20230801,142500,2676800900,21550,21550,21550,21550,8
|
|
20230801,142400,2676628500,21550,21550,21550,21550,2
|
|
20230801,142300,2676585400,21550,21550,21550,21550,466
|
|
20230801,142200,2666543100,21600,21600,21600,21600,26
|
|
20230801,142100,2665981500,21550,21600,21600,21550,5
|
|
20230801,142000,2665873550,21550,21550,21550,21550,139
|
|
20230801,141900,2662878100,21500,21500,21500,21500,3
|
|
20230801,141800,2662813600,21550,21550,21550,21550,190
|
|
20230801,141700,2658719100,21550,21550,21550,21550,0
|
|
20230801,141600,2658719100,21550,21500,21550,21500,145
|
|
20230801,141500,2655594450,21500,21550,21550,21500,12
|
|
20230801,141400,2655336400,21500,21500,21500,21500,0
|
|
20230801,141300,2655336400,21500,21550,21550,21500,31
|
|
20230801,141200,2654669850,21500,21500,21500,21500,0
|
|
20230801,141100,2654669850,21500,21450,21500,21450,630
|
|
20230801,141000,2641132350,21500,21500,21500,21500,101
|
|
20230801,140900,2638960850,21450,21450,21450,21450,41
|
|
20230801,140800,2638081400,21450,21450,21450,21450,145
|
|
20230801,140700,2634971150,21500,21500,21500,21500,0
|
|
20230801,140600,2634971150,21500,21500,21500,21500,0
|
|
20230801,140500,2634971150,21500,21450,21500,21450,10
|
|
20230801,140400,2634756400,21450,21450,21450,21450,50
|
|
20230801,140300,2633683900,21500,21500,21500,21500,0
|
|
20230801,140200,2633683900,21500,21500,21500,21500,0
|
|
20230801,140100,2633683900,21500,21450,21500,21400,437
|
|
20230801,140000,2624291550,21450,21450,21450,21450,0
|
|
20230801,135900,2624291550,21450,21450,21450,21450,0
|
|
20230801,135800,2624291550,21450,21400,21450,21400,390
|
|
20230801,135700,2615937300,21500,21350,21500,21350,296
|
|
20230801,135600,2609597850,21350,21450,21500,21350,5823
|
|
20230801,135500,2485147600,21450,21450,21450,21450,91
|
|
20230801,135400,2483195650,21450,21500,21500,21450,100
|
|
20230801,135300,2481048750,21600,21600,21600,21600,0
|
|
20230801,135200,2481048750,21600,21600,21600,21600,0
|
|
20230801,135100,2481048750,21600,21450,21600,21450,231
|
|
20230801,135000,2476084550,21450,21450,21450,21450,410
|
|
20230801,134900,2467290050,21450,21450,21450,21450,0
|
|
20230801,134800,2467290050,21450,21450,21450,21450,107
|
|
20230801,134700,2464994900,21450,21450,21450,21450,25
|
|
20230801,134600,2464458650,21450,21500,21500,21450,525
|
|
20230801,134500,2453171200,21500,21450,21500,21450,284
|
|
20230801,134400,2447065600,21450,21450,21450,21450,241
|
|
20230801,134300,2441896150,21450,21500,21500,21450,1686
|
|
20230801,134200,2405693550,21500,21550,21550,21500,66
|
|
20230801,134100,2404272350,21550,21600,21600,21550,209
|
|
20230801,134000,2399766900,21650,21600,21650,21600,79
|
|
20230801,133900,2398057550,21650,21650,21650,21650,0
|
|
20230801,133800,2398057550,21650,21650,21650,21650,100
|
|
20230801,133700,2395892550,21650,21650,21650,21650,0
|
|
20230801,133600,2395892550,21650,21650,21650,21650,16
|
|
20230801,133500,2395546150,21500,21600,21600,21500,110
|
|
20230801,133400,2393180150,21600,21600,21600,21600,20
|
|
20230801,133300,2392748150,21500,21500,21500,21500,0
|
|
20230801,133200,2392748150,21500,21500,21500,21500,111
|
|
20230801,133100,2390361650,21500,21600,21600,21500,1056
|
|
20230801,133000,2367606750,21600,21600,21600,21600,115
|
|
20230801,132900,2365122750,21600,21600,21600,21550,163
|
|
20230801,132800,2361606250,21600,21550,21600,21550,37
|
|
20230801,132700,2360808400,21550,21550,21550,21550,197
|
|
20230801,132600,2356563050,21550,21550,21550,21550,52
|
|
20230801,132500,2355442450,21550,21550,21550,21500,3244
|
|
20230801,132400,2285629250,21550,21550,21550,21550,491
|
|
20230801,132300,2275048200,21600,21600,21600,21600,157
|
|
20230801,132200,2271657000,21600,21650,21650,21600,330
|
|
20230801,132100,2264523000,21650,21650,21650,21650,100
|
|
20230801,132000,2262358000,21650,21600,21650,21600,110
|
|
20230801,131900,2259977000,21600,21600,21600,21600,33
|
|
20230801,131800,2259264200,21700,21700,21700,21700,480
|
|
20230801,131700,2248848200,21700,21700,21700,21700,0
|
|
20230801,131600,2248848200,21700,21650,21700,21650,217
|
|
20230801,131500,2244146700,21550,21750,21750,21550,4275
|
|
20230801,131400,2151866350,21750,21750,21750,21750,88
|
|
20230801,131300,2149952350,21800,21800,21800,21550,5402
|
|
20230801,131200,2032927500,21800,21800,21800,21800,0
|
|
20230801,131100,2032927500,21800,21800,21800,21800,10
|
|
20230801,131000,2032709500,21800,21800,21800,21800,1
|
|
20230801,130900,2032687700,21900,21850,21900,21800,1326
|
|
20230801,130800,2003655000,21850,21850,21850,21850,51
|
|
20230801,130700,2002540650,21850,21850,21850,21850,0
|
|
20230801,130600,2002540650,21850,21850,21850,21850,843
|
|
20230801,130500,1984121100,21800,21800,21800,21800,0
|
|
20230801,130400,1984121100,21800,21800,21800,21800,5
|
|
20230801,130300,1984012100,21850,21850,21850,21850,334
|
|
20230801,130200,1976714200,21750,21800,21800,21750,100
|
|
20230801,130100,1974538700,21750,21800,21800,21750,764
|
|
20230801,130000,1957890000,21750,21750,21750,21750,0
|
|
20230801,125900,1957890000,21750,21750,21750,21750,149
|
|
20230801,125800,1954649250,21750,21750,21750,21750,42
|
|
20230801,125700,1953735750,21750,21750,21750,21750,3
|
|
20230801,125600,1953670500,21800,21800,21800,21800,419
|
|
20230801,125500,1944536300,21750,21800,21800,21750,70
|
|
20230801,125400,1943010450,21750,21750,21750,21750,221
|
|
20230801,125300,1938203700,21750,21750,21750,21750,0
|
|
20230801,125200,1938203700,21750,21750,21750,21750,82
|
|
20230801,125100,1936420200,21750,21750,21750,21750,650
|
|
20230801,125000,1922282700,21800,21800,21800,21800,0
|
|
20230801,124900,1922282700,21800,21800,21800,21800,0
|
|
20230801,124800,1922282700,21800,21800,21800,21800,20
|
|
20230801,124700,1921846700,21800,21800,21800,21800,0
|
|
20230801,124600,1921846700,21800,21800,21800,21800,0
|
|
20230801,124500,1921846700,21800,21800,21800,21800,0
|
|
20230801,124400,1921846700,21800,21800,21800,21800,254
|
|
20230801,124300,1916309500,21800,21800,21800,21800,41
|
|
20230801,124200,1915415700,21800,21800,21800,21800,100
|
|
20230801,124100,1913235700,21800,21850,21850,21800,110
|
|
20230801,124000,1910837200,21850,21850,21850,21850,54
|
|
20230801,123900,1909657300,21850,21800,21850,21800,281
|
|
20230801,123800,1903517700,21800,21800,21800,21800,20
|
|
20230801,123700,1903081700,21850,21850,21850,21850,0
|
|
20230801,123600,1903081700,21850,21850,21850,21850,0
|
|
20230801,123500,1903081700,21850,21850,21850,21850,0
|
|
20230801,123400,1903081700,21850,21800,21850,21800,421
|
|
20230801,123300,1893882900,21850,21700,21850,21600,1101
|
|
20230801,123200,1869925800,21650,21650,21650,21650,810
|
|
20230801,123100,1852389300,21700,21700,21700,21700,3
|
|
20230801,123000,1852324200,21700,21700,21700,21700,34
|
|
20230801,122900,1851586400,21700,21700,21700,21700,201
|
|
20230801,122800,1847224700,21700,21700,21700,21700,189
|
|
20230801,122700,1843123400,21800,21800,21800,21800,22
|
|
20230801,122600,1842643800,21800,21800,21800,21800,0
|
|
20230801,122500,1842643800,21800,21800,21800,21800,2
|
|
20230801,122400,1842600200,21700,21700,21700,21700,0
|
|
20230801,122300,1842600200,21700,21700,21700,21700,0
|
|
20230801,122200,1842600200,21700,21750,21750,21700,268
|
|
20230801,122100,1836773400,21800,21800,21800,21800,0
|
|
20230801,122000,1836773400,21800,21800,21800,21800,0
|
|
20230801,121900,1836773400,21800,21750,21800,21750,132
|
|
20230801,121800,1833898200,21750,21750,21750,21750,0
|
|
20230801,121700,1833898200,21750,21750,21750,21750,0
|
|
20230801,121600,1833898200,21750,21750,21750,21750,0
|
|
20230801,121500,1833898200,21750,21750,21750,21750,0
|
|
20230801,121400,1833898200,21750,21800,21800,21750,1501
|
|
20230801,121300,1801223250,21850,21850,21850,21850,0
|
|
20230801,121200,1801223250,21850,21850,21850,21850,2
|
|
20230801,121100,1801179550,21850,21850,21850,21850,0
|
|
20230801,121000,1801179550,21850,21850,21850,21850,44
|
|
20230801,120900,1800218150,21850,21800,21850,21800,102
|
|
20230801,120800,1797994500,21800,21800,21800,21800,0
|
|
20230801,120700,1797994500,21800,21800,21800,21800,0
|
|
20230801,120600,1797994500,21800,21800,21800,21800,10
|
|
20230801,120500,1797776500,21850,21850,21850,21850,0
|
|
20230801,120400,1797776500,21850,21850,21850,21850,0
|
|
20230801,120300,1797776500,21850,21850,21850,21850,0
|
|
20230801,120200,1797776500,21850,21850,21850,21850,1
|
|
20230801,120100,1797754650,21800,21800,21800,21800,2
|
|
20230801,120000,1797711050,21800,21800,21800,21800,238
|
|
20230801,115900,1792522650,21850,21850,21850,21850,0
|
|
20230801,115800,1792522650,21850,21800,21850,21800,6
|
|
20230801,115700,1792391800,21800,21800,21800,21800,0
|
|
20230801,115600,1792391800,21800,21800,21800,21800,1
|
|
20230801,115500,1792370000,21800,21800,21800,21800,0
|
|
20230801,115400,1792370000,21800,21800,21800,21800,1
|
|
20230801,115300,1792348200,21800,21800,21800,21800,205
|
|
20230801,115200,1787879200,21800,21800,21800,21800,138
|
|
20230801,115100,1784870800,21800,21800,21800,21750,100
|
|
20230801,115000,1782695700,21750,21750,21750,21750,8
|
|
20230801,114900,1782521700,21800,21800,21800,21800,210
|
|
20230801,114800,1777943700,21750,21750,21750,21750,0
|
|
20230801,114700,1777943700,21750,21800,21800,21750,163
|
|
20230801,114600,1774394250,21800,21750,21800,21750,123
|
|
20230801,114500,1771714000,21750,21750,21750,21750,0
|
|
20230801,114400,1771714000,21750,21750,21750,21750,0
|
|
20230801,114300,1771714000,21750,21750,21750,21750,0
|
|
20230801,114200,1771714000,21750,21750,21750,21750,572
|
|
20230801,114100,1759273000,21750,21800,21800,21750,960
|
|
20230801,114000,1738388000,21800,21800,21800,21800,0
|
|
20230801,113900,1738388000,21800,21800,21800,21800,0
|
|
20230801,113800,1738388000,21800,21800,21800,21800,0
|
|
20230801,113700,1738388000,21800,21800,21800,21800,50
|
|
20230801,113600,1737298000,21800,21800,21800,21800,100
|
|
20230801,113500,1735118000,21800,21750,21800,21750,278
|
|
20230801,113400,1729069100,21700,21650,21700,21650,417
|
|
20230801,113300,1720020250,21650,21650,21650,21650,0
|
|
20230801,113200,1720020250,21650,21650,21650,21650,0
|
|
20230801,113100,1720020250,21650,21700,21700,21650,26
|
|
20230801,113000,1719456100,21650,21650,21650,21650,58
|
|
20230801,112900,1718200400,21650,21650,21650,21650,200
|
|
20230801,112800,1713870400,21600,21600,21600,21600,0
|
|
20230801,112700,1713870400,21600,21650,21650,21600,80
|
|
20230801,112600,1712142350,21600,21600,21600,21600,34
|
|
20230801,112500,1711407950,21600,21650,21650,21600,446
|
|
20230801,112400,1701768850,21650,21650,21650,21650,55
|
|
20230801,112300,1700578100,21700,21700,21700,21700,0
|
|
20230801,112200,1700578100,21700,21700,21700,21700,1
|
|
20230801,112100,1700556400,21650,21700,21700,21650,180
|
|
20230801,112000,1696658950,21650,21650,21650,21600,266
|
|
20230801,111900,1690900100,21600,21600,21600,21600,0
|
|
20230801,111800,1690900100,21600,21600,21600,21600,0
|
|
20230801,111700,1690900100,21600,21600,21600,21600,0
|
|
20230801,111600,1690900100,21600,21600,21650,21600,171
|
|
20230801,111500,1687206450,21550,21550,21550,21550,60
|
|
20230801,111400,1685913450,21550,21550,21550,21550,570
|
|
20230801,111300,1673629950,21500,21600,21650,21500,896
|
|
20230801,111200,1654303150,21600,21650,21650,21500,6048
|
|
20230801,111100,1524079150,21600,21600,21600,21600,670
|
|
20230801,111000,1509607150,21650,21650,21650,21600,381
|
|
20230801,110900,1501358750,21750,21750,21750,21750,1
|
|
20230801,110800,1501337000,21700,21700,21750,21650,247
|
|
20230801,110700,1495979250,21650,21650,21650,21650,0
|
|
20230801,110600,1495979250,21650,21650,21650,21650,24
|
|
20230801,110500,1495459650,21700,21700,21700,21700,241
|
|
20230801,110400,1490229950,21700,21700,21700,21700,20
|
|
20230801,110300,1489795950,21700,21650,21700,21600,494
|
|
20230801,110200,1479102250,21650,21600,21650,21600,13
|
|
20230801,110100,1478821350,21600,21600,21600,21600,15
|
|
20230801,110000,1478497350,21600,21600,21600,21600,659
|
|
20230801,105900,1464262950,21600,21600,21650,21600,581
|
|
20230801,105800,1451713250,21650,21700,21700,21600,2505
|
|
20230801,105700,1397483700,21700,21700,21750,21700,1100
|
|
20230801,105600,1373602950,21750,21800,21850,21750,1573
|
|
20230801,105500,1339375050,21850,21850,21850,21850,0
|
|
20230801,105400,1339375050,21850,21850,21850,21850,0
|
|
20230801,105300,1339375050,21850,21850,21850,21850,1
|
|
20230801,105200,1339353200,21750,21750,21750,21750,11
|
|
20230801,105100,1339113950,21750,21800,21800,21750,150
|
|
20230801,105000,1335846000,21850,21850,21850,21850,40
|
|
20230801,104900,1334972000,21800,21800,21800,21800,50
|
|
20230801,104800,1333882000,21800,21800,21800,21800,613
|
|
20230801,104700,1320518600,21800,21800,21800,21800,0
|
|
20230801,104600,1320518600,21800,21800,21800,21800,0
|
|
20230801,104500,1320518600,21800,21800,21800,21800,100
|
|
20230801,104400,1318338600,21850,21850,21850,21850,19
|
|
20230801,104300,1317923450,21850,21900,21900,21850,2
|
|
20230801,104200,1317879700,21850,21800,21850,21800,76
|
|
20230801,104100,1316220350,21800,21800,21800,21800,7
|
|
20230801,104000,1316067750,21850,21900,21900,21850,561
|
|
20230801,103900,1303799900,21900,21900,21900,21900,65
|
|
20230801,103800,1302376400,21900,21900,21900,21900,1
|
|
20230801,103700,1302354500,21850,21850,21850,21850,0
|
|
20230801,103600,1302354500,21850,21850,21850,21850,16
|
|
20230801,103500,1302004900,21900,21900,21900,21900,0
|
|
20230801,103400,1302004900,21900,21900,21900,21900,0
|
|
20230801,103300,1302004900,21900,21900,21900,21900,0
|
|
20230801,103200,1302004900,21900,21850,21900,21850,19
|
|
20230801,103100,1301589200,21900,21900,21900,21900,0
|
|
20230801,103000,1301589200,21900,21900,21900,21900,24
|
|
20230801,102900,1301063600,21800,21900,21900,21800,313
|
|
20230801,102800,1294229300,21900,21850,21900,21800,171
|
|
20230801,102700,1290486100,21900,21900,21900,21900,5
|
|
20230801,102600,1290376600,21900,21900,21900,21900,100
|
|
20230801,102500,1288186600,21900,21850,21900,21700,1005
|
|
20230801,102400,1266315800,21850,21850,21850,21850,5
|
|
20230801,102300,1266206550,21900,21900,21900,21900,65
|
|
20230801,102200,1264783050,21900,21850,21900,21850,75
|
|
20230801,102100,1263141750,21800,21800,21800,21800,50
|
|
20230801,102000,1262051750,21750,21750,21750,21750,0
|
|
20230801,101900,1262051750,21750,21750,21800,21750,478
|
|
20230801,101800,1251632950,21700,21700,21700,21700,0
|
|
20230801,101700,1251632950,21700,21800,21800,21700,1738
|
|
20230801,101600,1213807650,21800,21850,21850,21800,95
|
|
20230801,101500,1211736550,21850,21850,21850,21850,231
|
|
20230801,101400,1206689200,21900,21850,21900,21850,449
|
|
20230801,101300,1196864950,21900,21950,21950,21900,257
|
|
20230801,101200,1191234300,21950,21850,21950,21850,1161
|
|
20230801,101100,1165808600,21850,21900,21900,21850,997
|
|
20230801,101000,1144023450,21850,21850,21850,21850,161
|
|
20230801,100900,1140505600,21850,21800,21850,21800,48
|
|
20230801,100800,1139458900,21700,21700,21750,21700,253
|
|
20230801,100700,1133956750,21700,21700,21700,21700,37
|
|
20230801,100600,1133153850,21750,21750,21750,21750,6
|
|
20230801,100500,1133023350,21750,21700,21750,21700,379
|
|
20230801,100400,1124780300,21700,21700,21700,21700,0
|
|
20230801,100300,1124780300,21700,21700,21700,21700,91
|
|
20230801,100200,1122805600,21700,21700,21700,21700,9
|
|
20230801,100100,1122610300,21650,21700,21700,21650,696
|
|
20230801,100000,1107513550,21700,21700,21700,21700,300
|
|
20230801,095900,1101003550,21650,21700,21700,21650,368
|
|
20230801,095800,1093019350,21650,21700,21700,21650,552
|
|
20230801,095700,1081046950,21700,21700,21750,21700,805
|
|
20230801,095600,1063578400,21750,21750,21750,21750,3
|
|
20230801,095500,1063513150,21750,21750,21750,21700,672
|
|
20230801,095400,1048930650,21700,21750,21750,21700,873
|
|
20230801,095300,1029976700,21800,21800,21800,21700,620
|
|
20230801,095200,1016500350,21850,21850,21850,21850,6
|
|
20230801,095100,1016369250,21800,21800,21850,21750,34
|
|
20230801,095000,1015629200,21750,21700,21800,21700,321
|
|
20230801,094900,1008639650,21800,21700,21800,21650,555
|
|
20230801,094800,996598450,21800,21700,21800,21700,477
|
|
20230801,094700,986224850,21750,21750,21750,21750,224
|
|
20230801,094600,981352850,21600,21700,21800,21600,1838
|
|
20230801,094500,941539650,21850,21700,21850,21650,1080
|
|
20230801,094400,918089750,21700,21650,21750,21650,54
|
|
20230801,094300,916916400,21750,21650,21750,21650,19
|
|
20230801,094200,916504750,21750,21700,21750,21650,34
|
|
20230801,094100,915766900,21650,21700,21750,21650,691
|
|
20230801,094000,900782600,21700,21750,21750,21700,376
|
|
20230801,093900,892614600,21750,21800,21850,21750,463
|
|
20230801,093800,882521200,21700,21650,21750,21650,735
|
|
20230801,093700,866581000,21650,21650,21650,21600,547
|
|
20230801,093600,854751000,21650,21700,21700,21650,1298
|
|
20230801,093500,826640050,21700,21750,21750,21700,63
|
|
20230801,093400,825270700,21750,21750,21750,21650,1632
|
|
20230801,093300,789842650,21800,21800,21800,21800,751
|
|
20230801,093200,773470850,21800,21850,21900,21800,86
|
|
20230801,093100,771593000,21850,21850,21900,21800,913
|
|
20230801,093000,751646150,21900,21900,21900,21850,223
|
|
20230801,092900,746772700,21900,21900,21900,21900,330
|
|
20230801,092800,739545700,21850,21900,21900,21850,286
|
|
20230801,092700,733296050,21850,21900,21950,21850,60
|
|
20230801,092600,731984050,21900,21800,21900,21800,447
|
|
20230801,092500,722237300,21800,22050,22050,21750,3373
|
|
20230801,092400,648383800,22050,22100,22100,22050,497
|
|
20230801,092300,637414300,22100,22100,22200,22050,1657
|
|
20230801,092200,600803800,22200,22200,22200,22200,0
|
|
20230801,092100,600803800,22200,22150,22200,22100,253
|
|
20230801,092000,595200650,22200,22200,22200,22200,0
|
|
20230801,091900,595200650,22200,22250,22250,22200,165
|
|
20230801,091800,591537600,22200,22200,22200,22150,711
|
|
20230801,091700,575778400,22200,22200,22350,22200,928
|
|
20230801,091600,555085200,22200,22250,22250,22200,1598
|
|
20230801,091500,519571650,22300,22300,22300,22250,1122
|
|
20230801,091400,494551650,22300,22200,22300,22200,80
|
|
20230801,091300,492772950,22150,22250,22300,22150,357
|
|
20230801,091200,484822100,22200,22100,22250,22100,524
|
|
20230801,091100,473210550,22100,22100,22100,22050,624
|
|
20230801,091000,459422150,22100,22000,22100,22000,504
|
|
20230801,090900,448299050,22000,22050,22050,22000,991
|
|
20230801,090800,426466750,22050,22050,22100,22000,598
|
|
20230801,090700,413288300,22000,22100,22100,22000,833
|
|
20230801,090600,394929150,22050,22200,22200,22050,1098
|
|
20230801,090500,370637500,22150,22200,22250,22100,1524
|
|
20230801,090400,336886250,22200,22150,22200,22100,249
|
|
20230801,090300,331372700,22200,22350,22400,22100,2475
|
|
20230801,090200,276306500,22350,22250,22400,22100,3143
|
|
20230801,090100,206172800,22250,22250,22300,22050,1919
|
|
20230801,090000,163735700,22150,22300,22300,22100,7352
|