648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194500,1160622550,26700,26700,26700,26700,719
|
|
20230801,194400,1160622550,26700,26700,26700,26700,0
|
|
20230801,194300,1160622550,26700,26700,26700,26700,0
|
|
20230801,194200,1160622550,26700,26700,26700,26700,0
|
|
20230801,194100,1160622550,26700,26700,26700,26700,0
|
|
20230801,194000,1160622550,26700,26700,26700,26700,0
|
|
20230801,193900,1160622550,26700,26700,26700,26700,0
|
|
20230801,193800,1160622550,26700,26700,26700,26700,0
|
|
20230801,193700,1160622550,26700,26700,26700,26700,0
|
|
20230801,193600,1160622550,26700,26700,26700,26700,0
|
|
20230801,193500,1160622550,26700,26700,26700,26700,0
|
|
20230801,193400,1160622550,26700,26700,26700,26700,0
|
|
20230801,193300,1160622550,26700,26700,26700,26700,0
|
|
20230801,193200,1160622550,26700,26700,26700,26700,0
|
|
20230801,193100,1160622550,26700,26700,26700,26700,0
|
|
20230801,193000,1160622550,26700,26700,26700,26700,0
|
|
20230801,192900,1160622550,26700,26700,26700,26700,0
|
|
20230801,192800,1160622550,26700,26700,26700,26700,0
|
|
20230801,192700,1160622550,26700,26700,26700,26700,0
|
|
20230801,192600,1160622550,26700,26700,26700,26700,0
|
|
20230801,192500,1160622550,26700,26700,26700,26700,0
|
|
20230801,192400,1160622550,26700,26700,26700,26700,0
|
|
20230801,192300,1160622550,26700,26700,26700,26700,0
|
|
20230801,192200,1160622550,26700,26700,26700,26700,0
|
|
20230801,192100,1160622550,26700,26700,26700,26700,0
|
|
20230801,192000,1160622550,26700,26700,26700,26700,0
|
|
20230801,191900,1160622550,26700,26700,26700,26700,0
|
|
20230801,191800,1160622550,26700,26700,26700,26700,0
|
|
20230801,191700,1160622550,26700,26700,26700,26700,0
|
|
20230801,191600,1160622550,26700,26700,26700,26700,0
|
|
20230801,191500,1160622550,26700,26700,26700,26700,719
|
|
20230801,191400,1160622550,26700,26700,26700,26700,0
|
|
20230801,191300,1160622550,26700,26700,26700,26700,0
|
|
20230801,191200,1160622550,26700,26700,26700,26700,0
|
|
20230801,191100,1160622550,26700,26700,26700,26700,0
|
|
20230801,191000,1160622550,26700,26700,26700,26700,0
|
|
20230801,190900,1160622550,26700,26700,26700,26700,0
|
|
20230801,190800,1160622550,26700,26700,26700,26700,0
|
|
20230801,190700,1160622550,26700,26700,26700,26700,0
|
|
20230801,190600,1160622550,26700,26700,26700,26700,0
|
|
20230801,190500,1160622550,26700,26700,26700,26700,0
|
|
20230801,190400,1160622550,26700,26700,26700,26700,0
|
|
20230801,190300,1160622550,26700,26700,26700,26700,0
|
|
20230801,190200,1160622550,26700,26700,26700,26700,0
|
|
20230801,190100,1160622550,26700,26700,26700,26700,0
|
|
20230801,190000,1160622550,26700,26700,26700,26700,0
|
|
20230801,185900,1160622550,26700,26700,26700,26700,0
|
|
20230801,185800,1160622550,26700,26700,26700,26700,0
|
|
20230801,185700,1160622550,26700,26700,26700,26700,0
|
|
20230801,185600,1160622550,26700,26700,26700,26700,0
|
|
20230801,185500,1160622550,26700,26700,26700,26700,0
|
|
20230801,185400,1160622550,26700,26700,26700,26700,0
|
|
20230801,185300,1160622550,26700,26700,26700,26700,0
|
|
20230801,185200,1160622550,26700,26700,26700,26700,0
|
|
20230801,185100,1160622550,26700,26700,26700,26700,0
|
|
20230801,185000,1160622550,26700,26700,26700,26700,0
|
|
20230801,184900,1160622550,26700,26700,26700,26700,0
|
|
20230801,184800,1160622550,26700,26700,26700,26700,0
|
|
20230801,184700,1160622550,26700,26700,26700,26700,0
|
|
20230801,184600,1160622550,26700,26700,26700,26700,0
|
|
20230801,184500,1160622550,26700,26700,26700,26700,719
|
|
20230801,184400,1160622550,26700,26700,26700,26700,0
|
|
20230801,184300,1160622550,26700,26700,26700,26700,0
|
|
20230801,184200,1160622550,26700,26700,26700,26700,0
|
|
20230801,184100,1160622550,26700,26700,26700,26700,0
|
|
20230801,184000,1160622550,26700,26700,26700,26700,0
|
|
20230801,183900,1160622550,26700,26700,26700,26700,0
|
|
20230801,183800,1160622550,26700,26700,26700,26700,0
|
|
20230801,183700,1160622550,26700,26700,26700,26700,0
|
|
20230801,183600,1160622550,26700,26700,26700,26700,0
|
|
20230801,183500,1160622550,26700,26700,26700,26700,0
|
|
20230801,183400,1160622550,26700,26700,26700,26700,0
|
|
20230801,183300,1160622550,26700,26700,26700,26700,0
|
|
20230801,183200,1160622550,26700,26700,26700,26700,0
|
|
20230801,183100,1160622550,26700,26700,26700,26700,0
|
|
20230801,183000,1160622550,26700,26700,26700,26700,0
|
|
20230801,182900,1160622550,26700,26700,26700,26700,0
|
|
20230801,182800,1160622550,26700,26700,26700,26700,0
|
|
20230801,182700,1160622550,26700,26700,26700,26700,0
|
|
20230801,182600,1160622550,26700,26700,26700,26700,0
|
|
20230801,182500,1160622550,26700,26700,26700,26700,0
|
|
20230801,182400,1160622550,26700,26700,26700,26700,0
|
|
20230801,182300,1160622550,26700,26700,26700,26700,0
|
|
20230801,182200,1160622550,26700,26700,26700,26700,0
|
|
20230801,182100,1160622550,26700,26700,26700,26700,0
|
|
20230801,182000,1160622550,26700,26700,26700,26700,0
|
|
20230801,181900,1160622550,26700,26700,26700,26700,0
|
|
20230801,181800,1160622550,26700,26700,26700,26700,0
|
|
20230801,181700,1160622550,26700,26700,26700,26700,0
|
|
20230801,181600,1160622550,26700,26700,26700,26700,0
|
|
20230801,181500,1160622550,26700,26700,26700,26700,719
|
|
20230801,181400,1160622550,26700,26700,26700,26700,0
|
|
20230801,181300,1160622550,26700,26700,26700,26700,0
|
|
20230801,181200,1160622550,26700,26700,26700,26700,0
|
|
20230801,181100,1160622550,26700,26700,26700,26700,0
|
|
20230801,181000,1160622550,26700,26700,26700,26700,0
|
|
20230801,180900,1160622550,26700,26700,26700,26700,0
|
|
20230801,180800,1160622550,26700,26700,26700,26700,0
|
|
20230801,180700,1160622550,26700,26700,26700,26700,0
|
|
20230801,180600,1160622550,26700,26700,26700,26700,0
|
|
20230801,180500,1160622550,26700,26700,26700,26700,0
|
|
20230801,180400,1160622550,26700,26700,26700,26700,0
|
|
20230801,180300,1160622550,26700,26700,26700,26700,0
|
|
20230801,180200,1160622550,26700,26700,26700,26700,0
|
|
20230801,180100,1160622550,26700,26700,26700,26700,0
|
|
20230801,180000,1160622550,26700,26700,26700,26700,0
|
|
20230801,175900,1160622550,26700,26700,26700,26700,0
|
|
20230801,175800,1160622550,26700,26700,26700,26700,0
|
|
20230801,175700,1160622550,26700,26700,26700,26700,0
|
|
20230801,175600,1160622550,26700,26700,26700,26700,0
|
|
20230801,175500,1160622550,26700,26700,26700,26700,0
|
|
20230801,175400,1160622550,26700,26700,26700,26700,0
|
|
20230801,175300,1160622550,26700,26700,26700,26700,0
|
|
20230801,175200,1160622550,26700,26700,26700,26700,0
|
|
20230801,175100,1160622550,26700,26700,26700,26700,0
|
|
20230801,175000,1160622550,26700,26700,26700,26700,0
|
|
20230801,174900,1160622550,26700,26700,26700,26700,0
|
|
20230801,174800,1160622550,26700,26700,26700,26700,0
|
|
20230801,174700,1160622550,26700,26700,26700,26700,0
|
|
20230801,174600,1160622550,26700,26700,26700,26700,0
|
|
20230801,174500,1160622550,26700,26700,26700,26700,719
|
|
20230801,174400,1160622550,26700,26700,26700,26700,0
|
|
20230801,174300,1160622550,26700,26700,26700,26700,0
|
|
20230801,174200,1160622550,26700,26700,26700,26700,0
|
|
20230801,174100,1160622550,26700,26700,26700,26700,0
|
|
20230801,174000,1160622550,26700,26700,26700,26700,0
|
|
20230801,173900,1160622550,26700,26700,26700,26700,0
|
|
20230801,173800,1160622550,26700,26700,26700,26700,0
|
|
20230801,173700,1160622550,26700,26700,26700,26700,0
|
|
20230801,173600,1160622550,26700,26700,26700,26700,0
|
|
20230801,173500,1160622550,26700,26700,26700,26700,0
|
|
20230801,173400,1160622550,26700,26700,26700,26700,0
|
|
20230801,173300,1160622550,26700,26700,26700,26700,0
|
|
20230801,173200,1160622550,26700,26700,26700,26700,0
|
|
20230801,173100,1160622550,26700,26700,26700,26700,0
|
|
20230801,173000,1160622550,26700,26700,26700,26700,0
|
|
20230801,172900,1160622550,26700,26700,26700,26700,0
|
|
20230801,172800,1160622550,26700,26700,26700,26700,0
|
|
20230801,172700,1160622550,26700,26700,26700,26700,0
|
|
20230801,172600,1160622550,26700,26700,26700,26700,0
|
|
20230801,172500,1160622550,26700,26700,26700,26700,0
|
|
20230801,172400,1160622550,26700,26700,26700,26700,0
|
|
20230801,172300,1160622550,26700,26700,26700,26700,0
|
|
20230801,172200,1160622550,26700,26700,26700,26700,0
|
|
20230801,172100,1160622550,26700,26700,26700,26700,0
|
|
20230801,172000,1160622550,26700,26700,26700,26700,0
|
|
20230801,171900,1160622550,26700,26700,26700,26700,0
|
|
20230801,171800,1160622550,26700,26700,26700,26700,0
|
|
20230801,171700,1160622550,26700,26700,26700,26700,0
|
|
20230801,171600,1160622550,26700,26700,26700,26700,0
|
|
20230801,171500,1160622550,26700,26700,26700,26700,719
|
|
20230801,171400,1160622550,26700,26700,26700,26700,0
|
|
20230801,171300,1160622550,26700,26700,26700,26700,0
|
|
20230801,171200,1160622550,26700,26700,26700,26700,0
|
|
20230801,171100,1160622550,26700,26700,26700,26700,0
|
|
20230801,171000,1160622550,26700,26700,26700,26700,0
|
|
20230801,170900,1160622550,26700,26700,26700,26700,0
|
|
20230801,170800,1160622550,26700,26700,26700,26700,0
|
|
20230801,170700,1160622550,26700,26700,26700,26700,0
|
|
20230801,170600,1160622550,26700,26700,26700,26700,0
|
|
20230801,170500,1160622550,26700,26700,26700,26700,0
|
|
20230801,170400,1160622550,26700,26700,26700,26700,0
|
|
20230801,170300,1160622550,26700,26700,26700,26700,0
|
|
20230801,170200,1160622550,26700,26700,26700,26700,0
|
|
20230801,170100,1160622550,26700,26700,26700,26700,0
|
|
20230801,170000,1160622550,26700,26700,26700,26700,0
|
|
20230801,165900,1160622550,26700,26700,26700,26700,0
|
|
20230801,165800,1160622550,26700,26700,26700,26700,0
|
|
20230801,165700,1160622550,26700,26700,26700,26700,0
|
|
20230801,165600,1160622550,26700,26700,26700,26700,0
|
|
20230801,165500,1160622550,26700,26700,26700,26700,0
|
|
20230801,165400,1160622550,26700,26700,26700,26700,0
|
|
20230801,165300,1160622550,26700,26700,26700,26700,0
|
|
20230801,165200,1160622550,26700,26700,26700,26700,0
|
|
20230801,165100,1160622550,26700,26700,26700,26700,0
|
|
20230801,165000,1160622550,26700,26700,26700,26700,0
|
|
20230801,164900,1160622550,26700,26700,26700,26700,0
|
|
20230801,164800,1160622550,26700,26700,26700,26700,0
|
|
20230801,164700,1160622550,26700,26700,26700,26700,0
|
|
20230801,164600,1160622550,26700,26700,26700,26700,0
|
|
20230801,164500,1160622550,26700,26700,26700,26700,719
|
|
20230801,164400,1160622550,26700,26700,26700,26700,0
|
|
20230801,164300,1160622550,26700,26700,26700,26700,0
|
|
20230801,164200,1160622550,26700,26700,26700,26700,0
|
|
20230801,164100,1160622550,26700,26700,26700,26700,0
|
|
20230801,164000,1160622550,26700,26700,26700,26700,0
|
|
20230801,163900,1160622550,26700,26700,26700,26700,0
|
|
20230801,163800,1160622550,26700,26700,26700,26700,0
|
|
20230801,163700,1160622550,26700,26700,26700,26700,0
|
|
20230801,163600,1160622550,26700,26700,26700,26700,0
|
|
20230801,163500,1160622550,26700,26700,26700,26700,0
|
|
20230801,163400,1160622550,26700,26700,26700,26700,0
|
|
20230801,163300,1160622550,26700,26700,26700,26700,0
|
|
20230801,163200,1160622550,26700,26700,26700,26700,0
|
|
20230801,163100,1160622550,26700,26700,26700,26700,0
|
|
20230801,163000,1160622550,26700,26700,26700,26700,0
|
|
20230801,162900,1160622550,26700,26700,26700,26700,0
|
|
20230801,162800,1160622550,26700,26700,26700,26700,0
|
|
20230801,162700,1160622550,26700,26700,26700,26700,0
|
|
20230801,162600,1160622550,26700,26700,26700,26700,0
|
|
20230801,162500,1160622550,26700,26700,26700,26700,0
|
|
20230801,162400,1160622550,26700,26700,26700,26700,0
|
|
20230801,162300,1160622550,26700,26700,26700,26700,0
|
|
20230801,162200,1160622550,26700,26700,26700,26700,0
|
|
20230801,162100,1160622550,26700,26700,26700,26700,0
|
|
20230801,162000,1160622550,26700,26700,26700,26700,0
|
|
20230801,161900,1160622550,26700,26700,26700,26700,0
|
|
20230801,161800,1160622550,26700,26700,26700,26700,0
|
|
20230801,161700,1160622550,26700,26700,26700,26700,0
|
|
20230801,161600,1160622550,26700,26700,26700,26700,0
|
|
20230801,161500,1160622550,26700,26700,26700,26700,719
|
|
20230801,161400,1160622550,26700,26700,26700,26700,0
|
|
20230801,161300,1160622550,26700,26700,26700,26700,0
|
|
20230801,161200,1160622550,26700,26700,26700,26700,0
|
|
20230801,161100,1160622550,26700,26700,26700,26700,0
|
|
20230801,161000,1160622550,26700,26700,26700,26700,0
|
|
20230801,160900,1160622550,26700,26700,26700,26700,0
|
|
20230801,160800,1160622550,26700,26700,26700,26700,0
|
|
20230801,160700,1160622550,26700,26700,26700,26700,0
|
|
20230801,160600,1160622550,26700,26700,26700,26700,0
|
|
20230801,160500,1160622550,26700,26700,26700,26700,0
|
|
20230801,160400,1160622550,26700,26700,26700,26700,0
|
|
20230801,160300,1160622550,26700,26700,26700,26700,0
|
|
20230801,160200,1160622550,26700,26700,26700,26700,0
|
|
20230801,160100,1160622550,26700,26700,26700,26700,0
|
|
20230801,160000,1160622550,26700,26700,26700,26700,0
|
|
20230801,155900,1160622550,26700,26700,26700,26700,0
|
|
20230801,155800,1160622550,26700,26700,26700,26700,0
|
|
20230801,155700,1160622550,26700,26700,26700,26700,0
|
|
20230801,155600,1160622550,26700,26700,26700,26700,0
|
|
20230801,155500,1160622550,26700,26700,26700,26700,0
|
|
20230801,155400,1160622550,26700,26700,26700,26700,0
|
|
20230801,155300,1160622550,26700,26700,26700,26700,0
|
|
20230801,155200,1160622550,26700,26700,26700,26700,0
|
|
20230801,155100,1160622550,26700,26700,26700,26700,0
|
|
20230801,155000,1160622550,26700,26700,26700,26700,0
|
|
20230801,154900,1160622550,26700,26700,26700,26700,0
|
|
20230801,154800,1160622550,26700,26700,26700,26700,0
|
|
20230801,154700,1160622550,26700,26700,26700,26700,0
|
|
20230801,154600,1160622550,26700,26700,26700,26700,0
|
|
20230801,154500,1160622550,26700,26700,26700,26700,719
|
|
20230801,154400,1160622550,26700,26700,26700,26700,0
|
|
20230801,154300,1160622550,26700,26700,26700,26700,0
|
|
20230801,154200,1160622550,26700,26700,26700,26700,0
|
|
20230801,154100,1160622550,26700,26700,26700,26700,0
|
|
20230801,154000,1160622550,26700,26700,26700,26700,0
|
|
20230801,153900,1160622550,26700,26700,26700,26700,0
|
|
20230801,153800,1160622550,26700,26700,26700,26700,0
|
|
20230801,153700,1160622550,26700,26700,26700,26700,0
|
|
20230801,153600,1160622550,26700,26700,26700,26700,0
|
|
20230801,153500,1160622550,26700,26700,26700,26700,0
|
|
20230801,153400,1160622550,26700,26700,26700,26700,0
|
|
20230801,153300,1160622550,26700,26700,26700,26700,0
|
|
20230801,153200,1160622550,26700,26700,26700,26700,0
|
|
20230801,153100,1160622550,26700,26700,26700,26700,0
|
|
20230801,153000,1160622550,26700,26700,26700,26700,719
|
|
20230801,152900,1141425250,26750,26750,26750,26750,0
|
|
20230801,152800,1141425250,26750,26750,26750,26750,0
|
|
20230801,152700,1141425250,26750,26750,26750,26750,0
|
|
20230801,152600,1141425250,26750,26750,26750,26750,0
|
|
20230801,152500,1141425250,26750,26750,26750,26750,0
|
|
20230801,152400,1141425250,26750,26750,26750,26750,0
|
|
20230801,152300,1141425250,26750,26750,26750,26750,0
|
|
20230801,152200,1141425250,26750,26750,26750,26750,0
|
|
20230801,152100,1141425250,26750,26750,26750,26750,0
|
|
20230801,152000,1141425250,26750,26750,26750,26750,0
|
|
20230801,151900,1141425250,26750,26750,26750,26600,29
|
|
20230801,151800,1140650100,26750,26650,26750,26600,130
|
|
20230801,151700,1137186550,26650,26700,26750,26650,196
|
|
20230801,151600,1131955100,26700,26700,26700,26650,14
|
|
20230801,151500,1131581450,26650,26750,26750,26600,180
|
|
20230801,151400,1126781650,26750,26750,26750,26700,163
|
|
20230801,151300,1122426850,26750,26750,26750,26700,69
|
|
20230801,151200,1120581150,26700,26650,26700,26650,109
|
|
20230801,151100,1117673750,26650,26750,26750,26600,134
|
|
20230801,151000,1114096050,26750,26650,26750,26650,143
|
|
20230801,150900,1110277750,26700,26700,26700,26600,137
|
|
20230801,150800,1106629300,26700,26700,26750,26700,153
|
|
20230801,150700,1102541550,26700,26700,26750,26650,55
|
|
20230801,150600,1101070800,26700,26600,26750,26600,274
|
|
20230801,150500,1093765300,26600,26650,26700,26600,107
|
|
20230801,150400,1090913450,26600,26650,26650,26600,170
|
|
20230801,150300,1086386200,26600,26650,26650,26600,234
|
|
20230801,150200,1080158100,26600,26600,26650,26600,116
|
|
20230801,150100,1077069550,26650,26650,26650,26550,217
|
|
20230801,150000,1071297100,26650,26700,26750,26650,51
|
|
20230801,145900,1069936100,26700,26700,26700,26650,191
|
|
20230801,145800,1064838900,26750,26800,26800,26700,63
|
|
20230801,145700,1063153500,26700,26750,26750,26700,146
|
|
20230801,145600,1059251050,26750,26700,26750,26650,155
|
|
20230801,145500,1055113350,26750,26700,26750,26700,119
|
|
20230801,145400,1051932850,26700,26700,26700,26650,70
|
|
20230801,145300,1050063900,26650,26700,26750,26650,197
|
|
20230801,145200,1044804350,26650,26650,26700,26650,61
|
|
20230801,145100,1043176200,26700,26750,26750,26700,209
|
|
20230801,145000,1037589700,26750,26750,26750,26700,220
|
|
20230801,144900,1031712500,26750,26700,26750,26650,69
|
|
20230801,144800,1029867350,26700,26700,26750,26650,182
|
|
20230801,144700,1025013400,26700,26700,26750,26700,60
|
|
20230801,144600,1023408950,26700,26650,26700,26650,196
|
|
20230801,144500,1018178650,26700,26750,26750,26700,70
|
|
20230801,144400,1016307200,26700,26700,26750,26700,114
|
|
20230801,144300,1013263000,26650,26750,26750,26600,88
|
|
20230801,144200,1010918800,26750,26700,26750,26700,149
|
|
20230801,144100,1006934200,26700,26700,26700,26600,122
|
|
20230801,144000,1003680000,26750,26700,26750,26700,191
|
|
20230801,143900,998573700,26750,26700,26750,26700,91
|
|
20230801,143800,996140650,26700,26700,26700,26600,199
|
|
20230801,143700,990835800,26700,26700,26700,26650,152
|
|
20230801,143600,986780300,26700,26700,26750,26700,111
|
|
20230801,143500,983813500,26700,26700,26750,26700,191
|
|
20230801,143400,978707700,26700,26700,26750,26700,127
|
|
20230801,143300,975313800,26700,26650,26700,26650,108
|
|
20230801,143200,972434300,26650,26700,26700,26650,87
|
|
20230801,143100,970111550,26750,26750,26750,26700,194
|
|
20230801,143000,964925300,26700,26750,26750,26700,136
|
|
20230801,142900,961291100,26750,26700,26750,26650,218
|
|
20230801,142800,955473250,26700,26750,26750,26650,131
|
|
20230801,142700,951975800,26750,26700,26750,26700,125
|
|
20230801,142600,948634150,26700,26700,26700,26650,77
|
|
20230801,142500,946581050,26700,26700,26700,26650,208
|
|
20230801,142400,941030350,26700,26700,26700,26700,62
|
|
20230801,142300,939374950,26700,26550,26700,26550,310
|
|
20230801,142200,931109150,26700,26700,26750,26700,138
|
|
20230801,142100,927422050,26700,26700,26700,26650,147
|
|
20230801,142000,923497350,26650,26700,26700,26600,181
|
|
20230801,141900,918673500,26750,26750,26750,26700,112
|
|
20230801,141800,915677700,26700,26700,26750,26700,162
|
|
20230801,141700,911352000,26650,26700,26750,26650,181
|
|
20230801,141600,906522050,26750,26750,26750,26700,171
|
|
20230801,141500,901947850,26750,26750,26750,26700,117
|
|
20230801,141400,898820900,26700,26700,26700,26650,166
|
|
20230801,141300,894391600,26750,26750,26750,26750,121
|
|
20230801,141200,891154850,26750,26700,26750,26700,134
|
|
20230801,141100,887576700,26700,26750,26750,26700,89
|
|
20230801,141000,885197900,26700,26700,26750,26700,128
|
|
20230801,140900,881779550,26700,26700,26750,26700,66
|
|
20230801,140800,880016950,26700,26700,26700,26700,139
|
|
20230801,140700,876305650,26650,26700,26700,26650,580
|
|
20230801,140600,860825450,26650,26650,26700,26650,123
|
|
20230801,140500,857546400,26700,26600,26700,26600,225
|
|
20230801,140400,851552200,26650,26700,26700,26650,88
|
|
20230801,140300,849204000,26700,26650,26700,26650,256
|
|
20230801,140200,842377600,26600,26650,26650,26600,115
|
|
20230801,140100,839315900,26650,26650,26700,26650,139
|
|
20230801,140000,835611250,26650,26650,26650,26650,120
|
|
20230801,135900,832413250,26600,26650,26700,26600,305
|
|
20230801,135800,824285000,26650,26700,26700,26650,73
|
|
20230801,135700,822336500,26600,26700,26700,26600,187
|
|
20230801,135600,817353600,26650,26700,26700,26650,137
|
|
20230801,135500,813698600,26700,26650,26700,26650,228
|
|
20230801,135400,807615300,26700,26650,26700,26650,128
|
|
20230801,135300,804203200,26650,26700,26700,26550,136
|
|
20230801,135200,800576450,26650,26600,26650,26600,149
|
|
20230801,135100,796611350,26650,26650,26650,26600,164
|
|
20230801,135000,792243650,26650,26650,26650,26650,131
|
|
20230801,134900,788752500,26650,26650,26650,26550,215
|
|
20230801,134800,783031200,26650,26650,26650,26600,199
|
|
20230801,134700,777730750,26650,26550,26650,26550,189
|
|
20230801,134600,772699600,26600,26600,26600,26550,592
|
|
20230801,134500,756955200,26600,26600,26600,26550,117
|
|
20230801,134400,753845900,26550,26600,26600,26550,285
|
|
20230801,134300,746268100,26550,26550,26600,26550,867
|
|
20230801,134200,723210400,26550,26550,26600,26550,151
|
|
20230801,134100,719198950,26550,26600,26600,26550,124
|
|
20230801,134000,715901400,26600,26550,26600,26550,129
|
|
20230801,133900,712473450,26500,26600,26600,26500,161
|
|
20230801,133800,708199000,26600,26550,26600,26550,186
|
|
20230801,133700,703257950,26550,26550,26600,26550,115
|
|
20230801,133600,700204650,26550,26550,26550,26550,105
|
|
20230801,133500,697416900,26550,26550,26550,26500,2078
|
|
20230801,133400,642246300,26550,26450,26550,26450,162
|
|
20230801,133300,637953700,26500,26450,26500,26450,781
|
|
20230801,133200,617261200,26450,26450,26450,26450,321
|
|
20230801,133100,608770750,26450,26400,26450,26400,145
|
|
20230801,133000,604935650,26400,26400,26450,26400,118
|
|
20230801,132900,601820400,26400,26400,26400,26400,45
|
|
20230801,132800,600632400,26450,26450,26450,26450,107
|
|
20230801,132700,597802250,26400,26450,26450,26400,143
|
|
20230801,132600,594022800,26450,26450,26450,26450,1
|
|
20230801,132500,593996350,26400,26400,26400,26400,62
|
|
20230801,132400,592359550,26400,26400,26400,26400,30
|
|
20230801,132300,591567550,26400,26400,26400,26400,69
|
|
20230801,132200,589745950,26400,26450,26450,26400,59
|
|
20230801,132100,588188300,26400,26400,26400,26400,13
|
|
20230801,132000,587845100,26400,26400,26400,26400,1
|
|
20230801,131900,587818700,26450,26450,26450,26400,61
|
|
20230801,131800,586208150,26450,26450,26450,26450,32
|
|
20230801,131700,585361750,26500,26450,26500,26450,5
|
|
20230801,131600,585229450,26450,26450,26450,26450,172
|
|
20230801,131500,580680050,26450,26450,26450,26450,11
|
|
20230801,131400,580389100,26450,26450,26450,26450,27
|
|
20230801,131300,579674950,26450,26450,26500,26450,88
|
|
20230801,131200,577347250,26450,26450,26450,26450,19
|
|
20230801,131100,576844700,26450,26450,26450,26450,57
|
|
20230801,131000,575337050,26400,26400,26400,26400,58
|
|
20230801,130900,573805850,26450,26550,26550,26450,95
|
|
20230801,130800,571289200,26500,26450,26500,26450,61
|
|
20230801,130700,569675550,26550,26450,26550,26450,105
|
|
20230801,130600,566898000,26450,26450,26450,26450,100
|
|
20230801,130500,564253000,26450,26550,26550,26450,57
|
|
20230801,130400,562745250,26450,26450,26450,26450,61
|
|
20230801,130300,561131800,26450,26500,26500,26450,119
|
|
20230801,130200,557984000,26450,26450,26450,26450,0
|
|
20230801,130100,557984000,26450,26500,26500,26450,59
|
|
20230801,130000,556423400,26500,26500,26550,26450,257
|
|
20230801,125900,549611000,26500,26500,26550,26500,58
|
|
20230801,125800,548073950,26500,26500,26550,26500,135
|
|
20230801,125700,544495900,26550,26550,26550,26500,237
|
|
20230801,125600,538206350,26550,26550,26550,26550,2
|
|
20230801,125500,538153250,26500,26500,26600,26500,280
|
|
20230801,125400,530726500,26500,26500,26550,26500,58
|
|
20230801,125300,529189450,26500,26550,26550,26500,65
|
|
20230801,125200,527466750,26600,26600,26600,26500,5
|
|
20230801,125100,527334050,26500,26500,26500,26500,56
|
|
20230801,125000,525850050,26550,26500,26550,26500,217
|
|
20230801,124900,520094400,26550,26550,26550,26550,20
|
|
20230801,124800,519563400,26500,26550,26550,26500,103
|
|
20230801,124700,516831550,26550,26500,26550,26500,113
|
|
20230801,124600,513833650,26550,26550,26550,26550,3
|
|
20230801,124500,513754000,26550,26500,26550,26500,65
|
|
20230801,124400,512031100,26500,26550,26550,26500,99
|
|
20230801,124300,509405750,26550,26550,26550,26550,111
|
|
20230801,124200,506458700,26550,26550,26550,26550,21
|
|
20230801,124100,505901150,26550,26550,26550,26500,718
|
|
20230801,124000,486841150,26550,26550,26550,26550,2
|
|
20230801,123900,486788050,26550,26550,26550,26550,2
|
|
20230801,123800,486734950,26500,26550,26550,26500,360
|
|
20230801,123700,477179850,26500,26500,26500,26500,1121
|
|
20230801,123600,447473350,26500,26500,26500,26500,1
|
|
20230801,123500,447446850,26450,26500,26500,26450,139
|
|
20230801,123400,443766250,26500,26450,26500,26450,4
|
|
20230801,123300,443660400,26500,26500,26500,26500,1
|
|
20230801,123200,443633900,26450,26450,26450,26450,58
|
|
20230801,123100,442099800,26500,26500,26500,26450,40
|
|
20230801,123000,441039950,26500,26450,26500,26450,62
|
|
20230801,122900,439399850,26500,26500,26500,26500,1
|
|
20230801,122800,439373350,26500,26500,26500,26500,74
|
|
20230801,122700,437412350,26500,26450,26500,26450,60
|
|
20230801,122600,435825300,26500,26500,26500,26500,10
|
|
20230801,122500,435560300,26450,26450,26450,26450,6
|
|
20230801,122400,435401600,26450,26450,26500,26450,62
|
|
20230801,122300,433761650,26500,26500,26500,26500,3
|
|
20230801,122200,433682150,26500,26450,26500,26450,52
|
|
20230801,122100,432304400,26500,26500,26500,26450,61
|
|
20230801,122000,430690800,26500,26500,26500,26500,1
|
|
20230801,121900,430664300,26450,26500,26500,26450,68
|
|
20230801,121800,428862450,26500,26450,26500,26450,59
|
|
20230801,121700,427301850,26500,26500,26500,26450,42
|
|
20230801,121600,426190850,26500,26500,26500,26500,102
|
|
20230801,121500,423487850,26500,26450,26500,26450,162
|
|
20230801,121400,419202900,26450,26450,26500,26450,14
|
|
20230801,121300,418832550,26450,26500,26500,26450,3
|
|
20230801,121200,418753150,26450,26500,26500,26450,115
|
|
20230801,121100,415710350,26500,26500,26500,26500,0
|
|
20230801,121000,415710350,26500,26450,26500,26450,3
|
|
20230801,120900,415630950,26500,26450,26500,26450,67
|
|
20230801,120800,413858750,26450,26450,26450,26450,47
|
|
20230801,120700,412615600,26400,26400,26400,26400,0
|
|
20230801,120600,412615600,26400,26500,26500,26400,99
|
|
20230801,120500,409997900,26500,26450,26500,26450,2
|
|
20230801,120400,409944950,26450,26450,26450,26450,34
|
|
20230801,120300,409045650,26450,26450,26500,26450,95
|
|
20230801,120200,406532850,26450,26450,26450,26450,0
|
|
20230801,120100,406532850,26450,26450,26450,26400,47
|
|
20230801,120000,405289800,26500,26450,26500,26450,276
|
|
20230801,115900,397977600,26450,26450,26450,26450,14
|
|
20230801,115800,397607300,26450,26500,26500,26450,109
|
|
20230801,115700,394724200,26500,26500,26500,26500,1
|
|
20230801,115600,394697700,26450,26450,26450,26450,38
|
|
20230801,115500,393692600,26400,26450,26450,26400,59
|
|
20230801,115400,392134950,26500,26500,26500,26500,1
|
|
20230801,115300,392108450,26500,26500,26500,26500,73
|
|
20230801,115200,390173950,26500,26450,26500,26450,361
|
|
20230801,115100,380610350,26500,26500,26500,26500,2
|
|
20230801,115000,380557350,26450,26450,26450,26450,66
|
|
20230801,114900,378811650,26450,26500,26500,26450,61
|
|
20230801,114800,377198150,26500,26450,26500,26450,11
|
|
20230801,114700,376907150,26500,26450,26500,26450,49
|
|
20230801,114600,375611050,26450,26450,26450,26450,58
|
|
20230801,114500,374076950,26500,26450,26500,26400,37
|
|
20230801,114400,373098500,26500,26500,26500,26500,49
|
|
20230801,114300,371800000,26450,26450,26450,26450,58
|
|
20230801,114200,370265900,26500,26450,26500,26450,60
|
|
20230801,114100,368678800,26450,26450,26450,26450,0
|
|
20230801,114000,368678800,26450,26500,26500,26450,60
|
|
20230801,113900,367091700,26500,26500,26500,26500,2
|
|
20230801,113800,367038700,26500,26450,26500,26450,61
|
|
20230801,113700,365425200,26450,26500,26500,26450,59
|
|
20230801,113600,363864600,26500,26500,26500,26500,1
|
|
20230801,113500,363838100,26450,26450,26450,26450,60
|
|
20230801,113400,362251100,26450,26450,26450,26450,143
|
|
20230801,113300,358468750,26450,26450,26450,26450,17
|
|
20230801,113200,358019100,26450,26400,26450,26400,61
|
|
20230801,113100,356408550,26450,26500,26500,26450,184
|
|
20230801,113000,351537900,26450,26450,26450,26450,21
|
|
20230801,112900,350982450,26450,26450,26450,26450,88
|
|
20230801,112800,348654850,26500,26500,26500,26500,259
|
|
20230801,112700,341791350,26500,26450,26500,26450,383
|
|
20230801,112600,331643100,26450,26450,26450,26450,61
|
|
20230801,112500,330029650,26450,26450,26450,26450,32
|
|
20230801,112400,329183250,26450,26400,26450,26400,5
|
|
20230801,112300,329051200,26400,26450,26450,26400,67
|
|
20230801,112200,327282300,26450,26400,26450,26400,11
|
|
20230801,112100,326991850,26400,26450,26450,26400,84
|
|
20230801,112000,324770250,26450,26450,26450,26450,3
|
|
20230801,111900,324690900,26500,26500,26500,26500,1
|
|
20230801,111800,324664400,26400,26400,26400,26400,8
|
|
20230801,111700,324453200,26400,26500,26500,26400,69
|
|
20230801,111600,322630600,26500,26500,26500,26500,100
|
|
20230801,111500,319980600,26500,26500,26500,26500,34
|
|
20230801,111400,319079600,26500,26500,26500,26400,109
|
|
20230801,111300,316196900,26500,26500,26500,26500,0
|
|
20230801,111200,316196900,26500,26450,26500,26450,578
|
|
20230801,111100,300880600,26450,26450,26450,26450,94
|
|
20230801,111000,298394300,26450,26500,26500,26450,2
|
|
20230801,110900,298341350,26450,26450,26450,26450,1
|
|
20230801,110800,298314900,26450,26450,26450,26450,58
|
|
20230801,110700,296780800,26450,26450,26450,26450,0
|
|
20230801,110600,296780800,26450,26450,26500,26450,71
|
|
20230801,110500,294902800,26450,26450,26450,26450,0
|
|
20230801,110400,294902800,26450,26450,26450,26450,0
|
|
20230801,110300,294902800,26450,26450,26450,26450,88
|
|
20230801,110200,292575200,26500,26500,26500,26500,1
|
|
20230801,110100,292548700,26450,26450,26450,26450,13
|
|
20230801,110000,292204850,26450,26450,26450,26450,68
|
|
20230801,105900,290406250,26450,26450,26450,26450,0
|
|
20230801,105800,290406250,26450,26400,26450,26400,41
|
|
20230801,105700,289323800,26450,26500,26500,26400,155
|
|
20230801,105600,285226800,26400,26450,26450,26400,363
|
|
20230801,105500,275641050,26450,26450,26450,26450,5
|
|
20230801,105400,275508800,26450,26500,26500,26450,79
|
|
20230801,105300,273418200,26500,26500,26500,26500,161
|
|
20230801,105200,269151700,26450,26450,26450,26450,0
|
|
20230801,105100,269151700,26450,26450,26450,26450,108
|
|
20230801,105000,266295100,26450,26450,26450,26450,11
|
|
20230801,104900,266004150,26450,26450,26500,26450,4
|
|
20230801,104800,265898300,26450,26450,26450,26450,58
|
|
20230801,104700,264364200,26450,26450,26450,26450,4
|
|
20230801,104600,264258400,26450,26400,26450,26400,4
|
|
20230801,104500,264152750,26400,26450,26450,26400,59
|
|
20230801,104400,262595100,26450,26450,26450,26450,2
|
|
20230801,104300,262542200,26400,26400,26400,26400,100
|
|
20230801,104200,259902200,26400,26500,26500,26400,64
|
|
20230801,104100,258212000,26450,26450,26450,26450,280
|
|
20230801,104000,250806000,26450,26400,26450,26400,60
|
|
20230801,103900,249221950,26450,26450,26450,26450,4
|
|
20230801,103800,249116150,26450,26450,26450,26450,3
|
|
20230801,103700,249036800,26400,26400,26400,26400,58
|
|
20230801,103600,247505600,26450,26450,26450,26450,7
|
|
20230801,103500,247320450,26450,26450,26450,26450,0
|
|
20230801,103400,247320450,26450,26400,26450,26350,446
|
|
20230801,103300,235530700,26450,26450,26450,26450,0
|
|
20230801,103200,235530700,26450,26450,26450,26450,1
|
|
20230801,103100,235504250,26450,26350,26450,26350,78
|
|
20230801,103000,233448850,26350,26450,26450,26350,15
|
|
20230801,102900,233053200,26400,26400,26400,26400,156
|
|
20230801,102800,228934800,26400,26400,26400,26350,96
|
|
20230801,102700,226403300,26350,26400,26400,26350,9
|
|
20230801,102600,226165850,26400,26400,26400,26400,0
|
|
20230801,102500,226165850,26400,26400,26400,26400,87
|
|
20230801,102400,223869050,26350,26350,26350,26300,318
|
|
20230801,102300,215490300,26300,26300,26300,26300,0
|
|
20230801,102200,215490300,26300,26350,26350,26300,85
|
|
20230801,102100,213251150,26350,26350,26350,26350,39
|
|
20230801,102000,212223500,26400,26400,26400,26400,0
|
|
20230801,101900,212223500,26400,26300,26400,26300,10
|
|
20230801,101800,211960400,26300,26350,26350,26300,11
|
|
20230801,101700,211670900,26350,26400,26400,26350,268
|
|
20230801,101600,204608200,26400,26400,26400,26400,4
|
|
20230801,101500,204502600,26400,26350,26400,26350,65
|
|
20230801,101400,202786850,26350,26350,26350,26350,36
|
|
20230801,101300,201838250,26350,26400,26400,26350,846
|
|
20230801,101200,179533850,26400,26450,26450,26400,36
|
|
20230801,101100,178582650,26500,26450,26500,26450,51
|
|
20230801,101000,177231500,26450,26450,26450,26450,1
|
|
20230801,100900,177205050,26450,26450,26450,26450,96
|
|
20230801,100800,174665850,26450,26450,26450,26450,0
|
|
20230801,100700,174665850,26450,26450,26450,26400,69
|
|
20230801,100600,172841050,26450,26450,26450,26450,103
|
|
20230801,100500,170116700,26450,26450,26450,26450,5
|
|
20230801,100400,169984450,26400,26400,26450,26400,339
|
|
20230801,100300,161018250,26450,26450,26450,26450,255
|
|
20230801,100200,154273500,26450,26400,26450,26400,701
|
|
20230801,100100,135767050,26400,26400,26400,26400,330
|
|
20230801,100000,127055050,26450,26450,26450,26450,72
|
|
20230801,095900,125150650,26450,26450,26450,26450,2
|
|
20230801,095800,125097750,26450,26400,26450,26400,8
|
|
20230801,095700,124886500,26400,26400,26400,26400,311
|
|
20230801,095600,116676100,26350,26400,26400,26350,9
|
|
20230801,095500,116438800,26350,26350,26350,26350,3
|
|
20230801,095400,116359750,26350,26400,26400,26350,19
|
|
20230801,095300,115858400,26350,26350,26350,26350,56
|
|
20230801,095200,114382800,26350,26350,26350,26350,0
|
|
20230801,095100,114382800,26350,26350,26350,26350,0
|
|
20230801,095000,114382800,26350,26400,26400,26350,56
|
|
20230801,094900,112904700,26350,26350,26350,26350,9
|
|
20230801,094800,112667550,26350,26350,26350,26350,0
|
|
20230801,094700,112667550,26350,26350,26400,26350,80
|
|
20230801,094600,110555850,26400,26400,26400,26400,1
|
|
20230801,094500,110529450,26400,26400,26400,26400,2
|
|
20230801,094400,110476650,26400,26400,26400,26400,299
|
|
20230801,094300,102583050,26400,26400,26400,26400,3
|
|
20230801,094200,102503850,26450,26450,26450,26450,0
|
|
20230801,094100,102503850,26450,26400,26450,26400,42
|
|
20230801,094000,101394250,26400,26400,26400,26400,3
|
|
20230801,093900,101315050,26350,26350,26400,26350,59
|
|
20230801,093800,99760350,26350,26400,26450,26350,594
|
|
20230801,093700,84083200,26400,26400,26400,26400,99
|
|
20230801,093600,81469600,26400,26400,26450,26400,263
|
|
20230801,093500,74526100,26400,26400,26400,26400,21
|
|
20230801,093400,73971700,26400,26400,26400,26400,65
|
|
20230801,093300,72255700,26400,26450,26450,26400,8
|
|
20230801,093200,72044150,26400,26450,26450,26400,11
|
|
20230801,093100,71753250,26400,26350,26400,26350,36
|
|
20230801,093000,70803050,26350,26400,26400,26350,48
|
|
20230801,092900,69538100,26450,26400,26450,26400,86
|
|
20230801,092800,67267550,26400,26350,26450,26350,553
|
|
20230801,092700,52668750,26300,26300,26300,26300,8
|
|
20230801,092600,52458350,26350,26350,26350,26350,152
|
|
20230801,092500,48453150,26350,26300,26350,26300,258
|
|
20230801,092400,41655050,26350,26350,26350,26350,2
|
|
20230801,092300,41602350,26350,26300,26350,26300,210
|
|
20230801,092200,36079100,26300,26300,26300,26300,1
|
|
20230801,092100,36052800,26250,26250,26250,26250,13
|
|
20230801,092000,35711550,26250,26250,26250,26250,150
|
|
20230801,091900,31774050,26200,26200,26200,26200,18
|
|
20230801,091800,31302450,26200,26200,26250,26200,396
|
|
20230801,091700,20916300,26200,26200,26200,26200,2
|
|
20230801,091600,20863900,26200,26200,26200,26200,300
|
|
20230801,091500,13003900,26150,26150,26150,26150,1
|
|
20230801,091400,12977750,26150,26150,26150,26150,6
|
|
20230801,091300,12820850,26200,26150,26200,26100,89
|
|
20230801,091200,10493350,26150,26150,26150,26150,2
|
|
20230801,091100,10441050,26150,26200,26200,26150,5
|
|
20230801,091000,10310200,26200,26200,26200,26100,7
|
|
20230801,090900,10127300,26100,26150,26150,26100,27
|
|
20230801,090800,9422550,26200,26200,26200,26200,17
|
|
20230801,090700,8977150,26200,26200,26200,26200,6
|
|
20230801,090600,8819950,26200,26250,26250,26200,113
|
|
20230801,090500,5859300,26200,26150,26200,26150,113
|
|
20230801,090400,2900600,26150,26100,26150,26100,21
|
|
20230801,090300,2352350,26100,26200,26200,26100,25
|
|
20230801,090200,1699600,26200,26200,26200,26200,30
|
|
20230801,090100,913600,26200,26200,26200,26200,1
|
|
20230801,090000,887400,26100,26100,26100,26100,34
|