589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184600,115020050,21350,21350,21350,21350,296
|
|
20230801,184500,115020050,21350,21350,21350,21350,0
|
|
20230801,184400,115020050,21350,21350,21350,21350,0
|
|
20230801,184300,115020050,21350,21350,21350,21350,0
|
|
20230801,184200,115020050,21350,21350,21350,21350,0
|
|
20230801,184100,115020050,21350,21350,21350,21350,0
|
|
20230801,184000,115020050,21350,21350,21350,21350,0
|
|
20230801,183900,115020050,21350,21350,21350,21350,0
|
|
20230801,183800,115020050,21350,21350,21350,21350,0
|
|
20230801,183700,115020050,21350,21350,21350,21350,0
|
|
20230801,183600,115020050,21350,21350,21350,21350,0
|
|
20230801,183500,115020050,21350,21350,21350,21350,0
|
|
20230801,183400,115020050,21350,21350,21350,21350,0
|
|
20230801,183300,115020050,21350,21350,21350,21350,0
|
|
20230801,183200,115020050,21350,21350,21350,21350,0
|
|
20230801,183100,115020050,21350,21350,21350,21350,0
|
|
20230801,183000,115020050,21350,21350,21350,21350,0
|
|
20230801,182900,115020050,21350,21350,21350,21350,0
|
|
20230801,182800,115020050,21350,21350,21350,21350,0
|
|
20230801,182700,115020050,21350,21350,21350,21350,0
|
|
20230801,182600,115020050,21350,21350,21350,21350,0
|
|
20230801,182500,115020050,21350,21350,21350,21350,0
|
|
20230801,182400,115020050,21350,21350,21350,21350,0
|
|
20230801,182300,115020050,21350,21350,21350,21350,0
|
|
20230801,182200,115020050,21350,21350,21350,21350,0
|
|
20230801,182100,115020050,21350,21350,21350,21350,0
|
|
20230801,182000,115020050,21350,21350,21350,21350,0
|
|
20230801,181900,115020050,21350,21350,21350,21350,0
|
|
20230801,181800,115020050,21350,21350,21350,21350,0
|
|
20230801,181700,115020050,21350,21350,21350,21350,0
|
|
20230801,181600,115020050,21350,21350,21350,21350,296
|
|
20230801,181500,115020050,21350,21350,21350,21350,0
|
|
20230801,181400,115020050,21350,21350,21350,21350,0
|
|
20230801,181300,115020050,21350,21350,21350,21350,0
|
|
20230801,181200,115020050,21350,21350,21350,21350,0
|
|
20230801,181100,115020050,21350,21350,21350,21350,0
|
|
20230801,181000,115020050,21350,21350,21350,21350,0
|
|
20230801,180900,115020050,21350,21350,21350,21350,0
|
|
20230801,180800,115020050,21350,21350,21350,21350,0
|
|
20230801,180700,115020050,21350,21350,21350,21350,0
|
|
20230801,180600,115020050,21350,21350,21350,21350,0
|
|
20230801,180500,115020050,21350,21350,21350,21350,0
|
|
20230801,180400,115020050,21350,21350,21350,21350,0
|
|
20230801,180300,115020050,21350,21350,21350,21350,0
|
|
20230801,180200,115020050,21350,21350,21350,21350,0
|
|
20230801,180100,115020050,21350,21350,21350,21350,0
|
|
20230801,180000,115020050,21350,21350,21350,21350,0
|
|
20230801,175900,115020050,21350,21350,21350,21350,0
|
|
20230801,175800,115020050,21350,21350,21350,21350,0
|
|
20230801,175700,115020050,21350,21350,21350,21350,0
|
|
20230801,175600,115020050,21350,21350,21350,21350,0
|
|
20230801,175500,115020050,21350,21350,21350,21350,0
|
|
20230801,175400,115020050,21350,21350,21350,21350,0
|
|
20230801,175300,115020050,21350,21350,21350,21350,0
|
|
20230801,175200,115020050,21350,21350,21350,21350,0
|
|
20230801,175100,115020050,21350,21350,21350,21350,0
|
|
20230801,175000,115020050,21350,21350,21350,21350,0
|
|
20230801,174900,115020050,21350,21350,21350,21350,0
|
|
20230801,174800,115020050,21350,21350,21350,21350,0
|
|
20230801,174700,115020050,21350,21350,21350,21350,0
|
|
20230801,174600,115020050,21350,21350,21350,21350,296
|
|
20230801,174500,115020050,21350,21350,21350,21350,0
|
|
20230801,174400,115020050,21350,21350,21350,21350,0
|
|
20230801,174300,115020050,21350,21350,21350,21350,0
|
|
20230801,174200,115020050,21350,21350,21350,21350,0
|
|
20230801,174100,115020050,21350,21350,21350,21350,0
|
|
20230801,174000,115020050,21350,21350,21350,21350,0
|
|
20230801,173900,115020050,21350,21350,21350,21350,0
|
|
20230801,173800,115020050,21350,21350,21350,21350,0
|
|
20230801,173700,115020050,21350,21350,21350,21350,0
|
|
20230801,173600,115020050,21350,21350,21350,21350,0
|
|
20230801,173500,115020050,21350,21350,21350,21350,0
|
|
20230801,173400,115020050,21350,21350,21350,21350,0
|
|
20230801,173300,115020050,21350,21350,21350,21350,0
|
|
20230801,173200,115020050,21350,21350,21350,21350,0
|
|
20230801,173100,115020050,21350,21350,21350,21350,0
|
|
20230801,173000,115020050,21350,21350,21350,21350,0
|
|
20230801,172900,115020050,21350,21350,21350,21350,0
|
|
20230801,172800,115020050,21350,21350,21350,21350,0
|
|
20230801,172700,115020050,21350,21350,21350,21350,0
|
|
20230801,172600,115020050,21350,21350,21350,21350,0
|
|
20230801,172500,115020050,21350,21350,21350,21350,0
|
|
20230801,172400,115020050,21350,21350,21350,21350,0
|
|
20230801,172300,115020050,21350,21350,21350,21350,0
|
|
20230801,172200,115020050,21350,21350,21350,21350,0
|
|
20230801,172100,115020050,21350,21350,21350,21350,0
|
|
20230801,172000,115020050,21350,21350,21350,21350,0
|
|
20230801,171900,115020050,21350,21350,21350,21350,0
|
|
20230801,171800,115020050,21350,21350,21350,21350,0
|
|
20230801,171700,115020050,21350,21350,21350,21350,0
|
|
20230801,171600,115020050,21350,21350,21350,21350,296
|
|
20230801,171500,115020050,21350,21350,21350,21350,0
|
|
20230801,171400,115020050,21350,21350,21350,21350,0
|
|
20230801,171300,115020050,21350,21350,21350,21350,0
|
|
20230801,171200,115020050,21350,21350,21350,21350,0
|
|
20230801,171100,115020050,21350,21350,21350,21350,0
|
|
20230801,171000,115020050,21350,21350,21350,21350,0
|
|
20230801,170900,115020050,21350,21350,21350,21350,0
|
|
20230801,170800,115020050,21350,21350,21350,21350,0
|
|
20230801,170700,115020050,21350,21350,21350,21350,0
|
|
20230801,170600,115020050,21350,21350,21350,21350,0
|
|
20230801,170500,115020050,21350,21350,21350,21350,0
|
|
20230801,170400,115020050,21350,21350,21350,21350,0
|
|
20230801,170300,115020050,21350,21350,21350,21350,0
|
|
20230801,170200,115020050,21350,21350,21350,21350,0
|
|
20230801,170100,115020050,21350,21350,21350,21350,0
|
|
20230801,170000,115020050,21350,21350,21350,21350,0
|
|
20230801,165900,115020050,21350,21350,21350,21350,0
|
|
20230801,165800,115020050,21350,21350,21350,21350,0
|
|
20230801,165700,115020050,21350,21350,21350,21350,0
|
|
20230801,165600,115020050,21350,21350,21350,21350,0
|
|
20230801,165500,115020050,21350,21350,21350,21350,0
|
|
20230801,165400,115020050,21350,21350,21350,21350,0
|
|
20230801,165300,115020050,21350,21350,21350,21350,0
|
|
20230801,165200,115020050,21350,21350,21350,21350,0
|
|
20230801,165100,115020050,21350,21350,21350,21350,0
|
|
20230801,165000,115020050,21350,21350,21350,21350,0
|
|
20230801,164900,115020050,21350,21350,21350,21350,0
|
|
20230801,164800,115020050,21350,21350,21350,21350,0
|
|
20230801,164700,115020050,21350,21350,21350,21350,0
|
|
20230801,164600,115020050,21350,21350,21350,21350,296
|
|
20230801,164500,115020050,21350,21350,21350,21350,0
|
|
20230801,164400,115020050,21350,21350,21350,21350,0
|
|
20230801,164300,115020050,21350,21350,21350,21350,0
|
|
20230801,164200,115020050,21350,21350,21350,21350,0
|
|
20230801,164100,115020050,21350,21350,21350,21350,0
|
|
20230801,164000,115020050,21350,21350,21350,21350,0
|
|
20230801,163900,115020050,21350,21350,21350,21350,0
|
|
20230801,163800,115020050,21350,21350,21350,21350,0
|
|
20230801,163700,115020050,21350,21350,21350,21350,0
|
|
20230801,163600,115020050,21350,21350,21350,21350,0
|
|
20230801,163500,115020050,21350,21350,21350,21350,0
|
|
20230801,163400,115020050,21350,21350,21350,21350,0
|
|
20230801,163300,115020050,21350,21350,21350,21350,0
|
|
20230801,163200,115020050,21350,21350,21350,21350,0
|
|
20230801,163100,115020050,21350,21350,21350,21350,0
|
|
20230801,163000,115020050,21350,21350,21350,21350,0
|
|
20230801,162900,115020050,21350,21350,21350,21350,0
|
|
20230801,162800,115020050,21350,21350,21350,21350,0
|
|
20230801,162700,115020050,21350,21350,21350,21350,0
|
|
20230801,162600,115020050,21350,21350,21350,21350,0
|
|
20230801,162500,115020050,21350,21350,21350,21350,0
|
|
20230801,162400,115020050,21350,21350,21350,21350,0
|
|
20230801,162300,115020050,21350,21350,21350,21350,0
|
|
20230801,162200,115020050,21350,21350,21350,21350,0
|
|
20230801,162100,115020050,21350,21350,21350,21350,0
|
|
20230801,162000,115020050,21350,21350,21350,21350,0
|
|
20230801,161900,115020050,21350,21350,21350,21350,0
|
|
20230801,161800,115020050,21350,21350,21350,21350,0
|
|
20230801,161700,115020050,21350,21350,21350,21350,0
|
|
20230801,161600,115020050,21350,21350,21350,21350,296
|
|
20230801,161500,115020050,21350,21350,21350,21350,0
|
|
20230801,161400,115020050,21350,21350,21350,21350,0
|
|
20230801,161300,115020050,21350,21350,21350,21350,0
|
|
20230801,161200,115020050,21350,21350,21350,21350,0
|
|
20230801,161100,115020050,21350,21350,21350,21350,0
|
|
20230801,161000,115020050,21350,21350,21350,21350,0
|
|
20230801,160900,115020050,21350,21350,21350,21350,0
|
|
20230801,160800,115020050,21350,21350,21350,21350,0
|
|
20230801,160700,115020050,21350,21350,21350,21350,0
|
|
20230801,160600,115020050,21350,21350,21350,21350,0
|
|
20230801,160500,115020050,21350,21350,21350,21350,0
|
|
20230801,160400,115020050,21350,21350,21350,21350,0
|
|
20230801,160300,115020050,21350,21350,21350,21350,0
|
|
20230801,160200,115020050,21350,21350,21350,21350,0
|
|
20230801,160100,115020050,21350,21350,21350,21350,0
|
|
20230801,160000,115020050,21350,21350,21350,21350,0
|
|
20230801,155900,115020050,21350,21350,21350,21350,0
|
|
20230801,155800,115020050,21350,21350,21350,21350,0
|
|
20230801,155700,115020050,21350,21350,21350,21350,0
|
|
20230801,155600,115020050,21350,21350,21350,21350,0
|
|
20230801,155500,115020050,21350,21350,21350,21350,0
|
|
20230801,155400,115020050,21350,21350,21350,21350,0
|
|
20230801,155300,115020050,21350,21350,21350,21350,0
|
|
20230801,155200,115020050,21350,21350,21350,21350,0
|
|
20230801,155100,115020050,21350,21350,21350,21350,0
|
|
20230801,155000,115020050,21350,21350,21350,21350,0
|
|
20230801,154900,115020050,21350,21350,21350,21350,0
|
|
20230801,154800,115020050,21350,21350,21350,21350,0
|
|
20230801,154700,115020050,21350,21350,21350,21350,0
|
|
20230801,154600,115020050,21350,21350,21350,21350,296
|
|
20230801,154500,115020050,21350,21350,21350,21350,0
|
|
20230801,154400,115020050,21350,21350,21350,21350,0
|
|
20230801,154300,115020050,21350,21350,21350,21350,0
|
|
20230801,154200,115020050,21350,21350,21350,21350,0
|
|
20230801,154100,115020050,21350,21350,21350,21350,0
|
|
20230801,154000,115020050,21350,21350,21350,21350,0
|
|
20230801,153900,115020050,21350,21350,21350,21350,0
|
|
20230801,153800,115020050,21350,21350,21350,21350,0
|
|
20230801,153700,115020050,21350,21350,21350,21350,0
|
|
20230801,153600,115020050,21350,21350,21350,21350,0
|
|
20230801,153500,115020050,21350,21350,21350,21350,0
|
|
20230801,153400,115020050,21350,21350,21350,21350,0
|
|
20230801,153300,115020050,21350,21350,21350,21350,0
|
|
20230801,153200,115020050,21350,21350,21350,21350,0
|
|
20230801,153100,115020050,21350,21350,21350,21350,0
|
|
20230801,153000,115020050,21350,21350,21350,21350,296
|
|
20230801,152900,108700450,21500,21500,21500,21500,0
|
|
20230801,152800,108700450,21500,21500,21500,21500,0
|
|
20230801,152700,108700450,21500,21500,21500,21500,0
|
|
20230801,152600,108700450,21500,21500,21500,21500,0
|
|
20230801,152500,108700450,21500,21500,21500,21500,0
|
|
20230801,152400,108700450,21500,21500,21500,21500,0
|
|
20230801,152300,108700450,21500,21500,21500,21500,0
|
|
20230801,152200,108700450,21500,21500,21500,21500,0
|
|
20230801,152100,108700450,21500,21500,21500,21500,0
|
|
20230801,152000,108700450,21500,21500,21500,21500,0
|
|
20230801,151900,108700450,21500,21500,21500,21500,0
|
|
20230801,151800,108700450,21500,21500,21500,21500,73
|
|
20230801,151700,107130950,21650,21650,21650,21650,0
|
|
20230801,151600,107130950,21650,21650,21650,21650,3
|
|
20230801,151500,107066000,21650,21650,21650,21650,0
|
|
20230801,151400,107066000,21650,21650,21650,21650,0
|
|
20230801,151300,107066000,21650,21650,21650,21650,0
|
|
20230801,151200,107066000,21650,21650,21650,21650,0
|
|
20230801,151100,107066000,21650,21650,21650,21650,0
|
|
20230801,151000,107066000,21650,21650,21650,21650,15
|
|
20230801,150900,106741250,21650,21650,21650,21650,27
|
|
20230801,150800,106156700,21550,21550,21550,21550,3
|
|
20230801,150700,106092050,21550,21550,21550,21550,0
|
|
20230801,150600,106092050,21550,21550,21550,21550,0
|
|
20230801,150500,106092050,21550,21550,21550,21550,10
|
|
20230801,150400,105876550,21750,21750,21750,21750,0
|
|
20230801,150300,105876550,21750,21750,21750,21750,0
|
|
20230801,150200,105876550,21750,21750,21750,21750,0
|
|
20230801,150100,105876550,21750,21750,21750,21750,0
|
|
20230801,150000,105876550,21750,21650,21750,21650,2
|
|
20230801,145900,105833150,21650,21600,21650,21600,51
|
|
20230801,145800,104730050,21500,21500,21500,21500,5
|
|
20230801,145700,104622550,21550,21550,21550,21550,1
|
|
20230801,145600,104601000,21600,21600,21600,21600,0
|
|
20230801,145500,104601000,21600,21600,21600,21600,0
|
|
20230801,145400,104601000,21600,21600,21600,21600,0
|
|
20230801,145300,104601000,21600,21600,21600,21600,20
|
|
20230801,145200,104169000,21600,21600,21600,21600,0
|
|
20230801,145100,104169000,21600,21600,21600,21600,1
|
|
20230801,145000,104147400,21600,21600,21600,21600,0
|
|
20230801,144900,104147400,21600,21600,21600,21600,0
|
|
20230801,144800,104147400,21600,21600,21600,21600,0
|
|
20230801,144700,104147400,21600,21550,21600,21550,2
|
|
20230801,144600,104104250,21550,21550,21550,21550,0
|
|
20230801,144500,104104250,21550,21550,21550,21550,0
|
|
20230801,144400,104104250,21550,21450,21550,21450,107
|
|
20230801,144300,101798800,21450,21450,21450,21450,1
|
|
20230801,144200,101777350,21350,21350,21350,21350,1
|
|
20230801,144100,101756000,21450,21450,21450,21450,0
|
|
20230801,144000,101756000,21450,21450,21450,21450,94
|
|
20230801,143900,99739700,21500,21450,21500,21250,402
|
|
20230801,143800,91156250,21450,21450,21450,21450,0
|
|
20230801,143700,91156250,21450,21400,21450,21400,2
|
|
20230801,143600,91113400,21450,21450,21450,21450,0
|
|
20230801,143500,91113400,21450,21450,21450,21450,0
|
|
20230801,143400,91113400,21450,21450,21450,21450,0
|
|
20230801,143300,91113400,21450,21450,21450,21450,1
|
|
20230801,143200,91091950,21500,21500,21500,21500,0
|
|
20230801,143100,91091950,21500,21500,21500,21500,0
|
|
20230801,143000,91091950,21500,21500,21500,21500,0
|
|
20230801,142900,91091950,21500,21500,21500,21500,0
|
|
20230801,142800,91091950,21500,21500,21500,21500,0
|
|
20230801,142700,91091950,21500,21500,21500,21500,0
|
|
20230801,142600,91091950,21500,21500,21500,21500,0
|
|
20230801,142500,91091950,21500,21500,21500,21500,0
|
|
20230801,142400,91091950,21500,21500,21500,21500,0
|
|
20230801,142300,91091950,21500,21500,21500,21500,0
|
|
20230801,142200,91091950,21500,21500,21500,21500,0
|
|
20230801,142100,91091950,21500,21500,21500,21500,0
|
|
20230801,142000,91091950,21500,21500,21500,21500,0
|
|
20230801,141900,91091950,21500,21400,21500,21400,8
|
|
20230801,141800,90920600,21500,21500,21500,21500,0
|
|
20230801,141700,90920600,21500,21500,21500,21500,0
|
|
20230801,141600,90920600,21500,21500,21500,21500,0
|
|
20230801,141500,90920600,21500,21500,21500,21500,0
|
|
20230801,141400,90920600,21500,21500,21500,21500,0
|
|
20230801,141300,90920600,21500,21500,21500,21500,0
|
|
20230801,141200,90920600,21500,21500,21500,21500,0
|
|
20230801,141100,90920600,21500,21500,21500,21500,1
|
|
20230801,141000,90899100,21450,21450,21450,21450,0
|
|
20230801,140900,90899100,21450,21450,21450,21450,0
|
|
20230801,140800,90899100,21450,21450,21450,21450,3
|
|
20230801,140700,90834750,21350,21550,21550,21300,405
|
|
20230801,140600,82174800,21550,21550,21550,21550,0
|
|
20230801,140500,82174800,21550,21550,21550,21550,1
|
|
20230801,140400,82153250,21550,21550,21550,21550,0
|
|
20230801,140300,82153250,21550,21550,21550,21550,0
|
|
20230801,140200,82153250,21550,21550,21550,21550,0
|
|
20230801,140100,82153250,21550,21550,21550,21550,0
|
|
20230801,140000,82153250,21550,21500,21550,21450,47
|
|
20230801,135900,81144550,21500,21500,21500,21500,1
|
|
20230801,135800,81123050,21500,21500,21500,21500,0
|
|
20230801,135700,81123050,21500,21500,21500,21500,0
|
|
20230801,135600,81123050,21500,21500,21500,21500,0
|
|
20230801,135500,81123050,21500,21500,21500,21500,0
|
|
20230801,135400,81123050,21500,21500,21500,21500,0
|
|
20230801,135300,81123050,21500,21500,21500,21500,1
|
|
20230801,135200,81101550,21500,21500,21500,21500,0
|
|
20230801,135100,81101550,21500,21500,21500,21500,1
|
|
20230801,135000,81080050,21550,21550,21550,21550,0
|
|
20230801,134900,81080050,21550,21550,21550,21550,1
|
|
20230801,134800,81058500,21400,21400,21400,21400,42
|
|
20230801,134700,80159700,21400,21400,21400,21400,0
|
|
20230801,134600,80159700,21400,21400,21400,21400,173
|
|
20230801,134500,76457500,21500,21500,21500,21500,0
|
|
20230801,134400,76457500,21500,21450,21500,21450,2
|
|
20230801,134300,76414550,21500,21500,21500,21500,0
|
|
20230801,134200,76414550,21500,21500,21500,21500,0
|
|
20230801,134100,76414550,21500,21500,21500,21500,0
|
|
20230801,134000,76414550,21500,21500,21500,21500,0
|
|
20230801,133900,76414550,21500,21500,21500,21500,0
|
|
20230801,133800,76414550,21500,21500,21500,21500,0
|
|
20230801,133700,76414550,21500,21500,21500,21500,0
|
|
20230801,133600,76414550,21500,21500,21500,21500,0
|
|
20230801,133500,76414550,21500,21500,21500,21500,0
|
|
20230801,133400,76414550,21500,21500,21500,21500,0
|
|
20230801,133300,76414550,21500,21500,21500,21500,0
|
|
20230801,133200,76414550,21500,21500,21500,21500,0
|
|
20230801,133100,76414550,21500,21500,21500,21500,5
|
|
20230801,133000,76307050,21600,21600,21600,21600,0
|
|
20230801,132900,76307050,21600,21600,21600,21600,0
|
|
20230801,132800,76307050,21600,21500,21600,21500,4
|
|
20230801,132700,76220950,21500,21500,21500,21500,0
|
|
20230801,132600,76220950,21500,21500,21500,21500,0
|
|
20230801,132500,76220950,21500,21550,21550,21500,122
|
|
20230801,132400,73592500,21650,21650,21650,21650,0
|
|
20230801,132300,73592500,21650,21650,21650,21650,0
|
|
20230801,132200,73592500,21650,21650,21650,21650,0
|
|
20230801,132100,73592500,21650,21650,21650,21650,0
|
|
20230801,132000,73592500,21650,21600,21650,21600,3
|
|
20230801,131900,73527650,21600,21600,21600,21600,0
|
|
20230801,131800,73527650,21600,21600,21600,21600,18
|
|
20230801,131700,73138850,21650,21650,21650,21650,0
|
|
20230801,131600,73138850,21650,21650,21650,21650,0
|
|
20230801,131500,73138850,21650,21650,21650,21650,0
|
|
20230801,131400,73138850,21650,21550,21650,21550,3
|
|
20230801,131300,73074100,21550,21550,21550,21550,0
|
|
20230801,131200,73074100,21550,21550,21550,21550,0
|
|
20230801,131100,73074100,21550,21550,21550,21550,0
|
|
20230801,131000,73074100,21550,21550,21550,21550,0
|
|
20230801,130900,73074100,21550,21600,21600,21550,25
|
|
20230801,130800,72534400,21600,21600,21600,21600,1
|
|
20230801,130700,72512800,21650,21650,21650,21650,0
|
|
20230801,130600,72512800,21650,21650,21650,21650,0
|
|
20230801,130500,72512800,21650,21650,21650,21650,10
|
|
20230801,130400,72296300,21650,21650,21650,21650,5
|
|
20230801,130300,72188050,21650,21650,21650,21650,0
|
|
20230801,130200,72188050,21650,21650,21650,21650,0
|
|
20230801,130100,72188050,21650,21650,21650,21650,0
|
|
20230801,130000,72188050,21650,21550,21650,21550,6
|
|
20230801,125900,72058600,21550,21550,21550,21550,5
|
|
20230801,125800,71950850,21550,21550,21550,21550,22
|
|
20230801,125700,71476750,21550,21550,21550,21550,1
|
|
20230801,125600,71455200,21500,21500,21500,21500,0
|
|
20230801,125500,71455200,21500,21500,21500,21500,1
|
|
20230801,125400,71433700,21500,21500,21500,21500,0
|
|
20230801,125300,71433700,21500,21500,21500,21500,0
|
|
20230801,125200,71433700,21500,21500,21500,21500,0
|
|
20230801,125100,71433700,21500,21500,21500,21500,0
|
|
20230801,125000,71433700,21500,21500,21500,21500,0
|
|
20230801,124900,71433700,21500,21500,21500,21500,0
|
|
20230801,124800,71433700,21500,21500,21500,21500,0
|
|
20230801,124700,71433700,21500,21500,21500,21500,2
|
|
20230801,124600,71390700,21500,21500,21500,21500,0
|
|
20230801,124500,71390700,21500,21500,21500,21500,1
|
|
20230801,124400,71369200,21450,21450,21450,21450,0
|
|
20230801,124300,71369200,21450,21450,21450,21450,0
|
|
20230801,124200,71369200,21450,21450,21450,21450,0
|
|
20230801,124100,71369200,21450,21450,21450,21450,0
|
|
20230801,124000,71369200,21450,21450,21450,21450,2
|
|
20230801,123900,71326300,21550,21550,21550,21550,0
|
|
20230801,123800,71326300,21550,21550,21550,21550,0
|
|
20230801,123700,71326300,21550,21550,21550,21550,0
|
|
20230801,123600,71326300,21550,21550,21550,21550,0
|
|
20230801,123500,71326300,21550,21550,21550,21550,0
|
|
20230801,123400,71326300,21550,21550,21550,21550,0
|
|
20230801,123300,71326300,21550,21550,21550,21550,0
|
|
20230801,123200,71326300,21550,21550,21550,21550,0
|
|
20230801,123100,71326300,21550,21550,21550,21550,0
|
|
20230801,123000,71326300,21550,21550,21550,21550,0
|
|
20230801,122900,71326300,21550,21550,21550,21550,0
|
|
20230801,122800,71326300,21550,21550,21550,21550,0
|
|
20230801,122700,71326300,21550,21550,21550,21550,0
|
|
20230801,122600,71326300,21550,21550,21550,21550,0
|
|
20230801,122500,71326300,21550,21550,21550,21550,0
|
|
20230801,122400,71326300,21550,21550,21550,21550,0
|
|
20230801,122300,71326300,21550,21550,21550,21550,0
|
|
20230801,122200,71326300,21550,21550,21550,21550,0
|
|
20230801,122100,71326300,21550,21550,21550,21550,58
|
|
20230801,122000,70076400,21300,21650,21650,21300,240
|
|
20230801,121900,64946800,21750,21750,21750,21750,0
|
|
20230801,121800,64946800,21750,21750,21750,21750,0
|
|
20230801,121700,64946800,21750,21750,21750,21750,0
|
|
20230801,121600,64946800,21750,21750,21750,21750,0
|
|
20230801,121500,64946800,21750,21750,21750,21750,0
|
|
20230801,121400,64946800,21750,21750,21750,21750,0
|
|
20230801,121300,64946800,21750,21750,21750,21750,0
|
|
20230801,121200,64946800,21750,21750,21750,21750,0
|
|
20230801,121100,64946800,21750,21750,21750,21750,0
|
|
20230801,121000,64946800,21750,21750,21750,21750,0
|
|
20230801,120900,64946800,21750,21750,21750,21750,0
|
|
20230801,120800,64946800,21750,21750,21750,21750,0
|
|
20230801,120700,64946800,21750,21750,21750,21750,0
|
|
20230801,120600,64946800,21750,21750,21750,21750,0
|
|
20230801,120500,64946800,21750,21750,21750,21750,0
|
|
20230801,120400,64946800,21750,21700,21750,21700,2
|
|
20230801,120300,64903350,21550,21550,21550,21550,0
|
|
20230801,120200,64903350,21550,21550,21550,21550,0
|
|
20230801,120100,64903350,21550,21550,21550,21550,0
|
|
20230801,120000,64903350,21550,21550,21550,21550,0
|
|
20230801,115900,64903350,21550,21550,21550,21550,1
|
|
20230801,115800,64881800,21800,21800,21800,21800,5
|
|
20230801,115700,64772800,21800,21800,21800,21800,0
|
|
20230801,115600,64772800,21800,21800,21800,21800,0
|
|
20230801,115500,64772800,21800,21800,21800,21800,0
|
|
20230801,115400,64772800,21800,21800,21800,21800,0
|
|
20230801,115300,64772800,21800,21800,21800,21800,0
|
|
20230801,115200,64772800,21800,21800,21800,21800,5
|
|
20230801,115100,64663800,21800,21750,21800,21750,2
|
|
20230801,115000,64620250,21800,21800,21800,21800,0
|
|
20230801,114900,64620250,21800,21800,21800,21800,0
|
|
20230801,114800,64620250,21800,21800,21800,21800,0
|
|
20230801,114700,64620250,21800,21800,21800,21800,0
|
|
20230801,114600,64620250,21800,21800,21800,21800,0
|
|
20230801,114500,64620250,21800,21800,21800,21800,0
|
|
20230801,114400,64620250,21800,21750,21800,21750,40
|
|
20230801,114300,63749300,21750,21650,21750,21650,108
|
|
20230801,114200,61406000,21650,21600,21650,21600,3
|
|
20230801,114100,61341100,21600,21600,21600,21600,0
|
|
20230801,114000,61341100,21600,21600,21600,21600,0
|
|
20230801,113900,61341100,21600,21600,21600,21600,0
|
|
20230801,113800,61341100,21600,21600,21600,21600,0
|
|
20230801,113700,61341100,21600,21600,21600,21600,0
|
|
20230801,113600,61341100,21600,21600,21600,21600,0
|
|
20230801,113500,61341100,21600,21600,21600,21600,56
|
|
20230801,113400,60131500,21600,21600,21600,21600,0
|
|
20230801,113300,60131500,21600,21600,21600,21600,0
|
|
20230801,113200,60131500,21600,21600,21600,21600,0
|
|
20230801,113100,60131500,21600,21450,21600,21450,4
|
|
20230801,113000,60045450,21550,21550,21550,21550,0
|
|
20230801,112900,60045450,21550,21550,21550,21550,0
|
|
20230801,112800,60045450,21550,21550,21550,21550,0
|
|
20230801,112700,60045450,21550,21550,21550,21550,0
|
|
20230801,112600,60045450,21550,21550,21550,21550,0
|
|
20230801,112500,60045450,21550,21550,21550,21550,0
|
|
20230801,112400,60045450,21550,21550,21550,21550,0
|
|
20230801,112300,60045450,21550,21550,21550,21550,0
|
|
20230801,112200,60045450,21550,21550,21550,21550,0
|
|
20230801,112100,60045450,21550,21550,21550,21550,0
|
|
20230801,112000,60045450,21550,21550,21550,21550,0
|
|
20230801,111900,60045450,21550,21550,21550,21550,0
|
|
20230801,111800,60045450,21550,21550,21550,21550,0
|
|
20230801,111700,60045450,21550,21550,21550,21550,0
|
|
20230801,111600,60045450,21550,21550,21550,21550,0
|
|
20230801,111500,60045450,21550,21550,21550,21550,0
|
|
20230801,111400,60045450,21550,21550,21550,21550,0
|
|
20230801,111300,60045450,21550,21550,21550,21550,0
|
|
20230801,111200,60045450,21550,21550,21550,21550,1
|
|
20230801,111100,60023900,21550,21550,21550,21550,0
|
|
20230801,111000,60023900,21550,21550,21550,21550,0
|
|
20230801,110900,60023900,21550,21550,21550,21550,0
|
|
20230801,110800,60023900,21550,21550,21550,21550,0
|
|
20230801,110700,60023900,21550,21550,21550,21550,0
|
|
20230801,110600,60023900,21550,21550,21550,21550,0
|
|
20230801,110500,60023900,21550,21550,21550,21550,0
|
|
20230801,110400,60023900,21550,21550,21550,21550,0
|
|
20230801,110300,60023900,21550,21550,21550,21550,28
|
|
20230801,110200,59420500,21550,21550,21550,21550,1
|
|
20230801,110100,59398950,21400,21400,21400,21400,0
|
|
20230801,110000,59398950,21400,21400,21400,21400,1
|
|
20230801,105900,59377550,21400,21400,21400,21400,0
|
|
20230801,105800,59377550,21400,21400,21400,21400,0
|
|
20230801,105700,59377550,21400,21400,21400,21400,0
|
|
20230801,105600,59377550,21400,21400,21400,21400,40
|
|
20230801,105500,58521550,21350,21400,21400,21250,238
|
|
20230801,105400,53440750,21500,21500,21500,21500,0
|
|
20230801,105300,53440750,21500,21500,21500,21500,165
|
|
20230801,105200,49893250,21500,21500,21500,21500,0
|
|
20230801,105100,49893250,21500,21500,21500,21500,0
|
|
20230801,105000,49893250,21500,21500,21500,21500,0
|
|
20230801,104900,49893250,21500,21500,21500,21500,0
|
|
20230801,104800,49893250,21500,21500,21500,21500,0
|
|
20230801,104700,49893250,21500,21500,21500,21500,0
|
|
20230801,104600,49893250,21500,21500,21500,21500,0
|
|
20230801,104500,49893250,21500,21500,21500,21500,1
|
|
20230801,104400,49871750,21450,21450,21450,21450,0
|
|
20230801,104300,49871750,21450,21450,21450,21450,0
|
|
20230801,104200,49871750,21450,21450,21450,21450,23
|
|
20230801,104100,49378400,21500,21500,21500,21500,0
|
|
20230801,104000,49378400,21500,21500,21500,21500,0
|
|
20230801,103900,49378400,21500,21500,21500,21500,1
|
|
20230801,103800,49356900,21450,21450,21450,21450,0
|
|
20230801,103700,49356900,21450,21450,21450,21450,0
|
|
20230801,103600,49356900,21450,21450,21450,21450,0
|
|
20230801,103500,49356900,21450,21450,21450,21450,0
|
|
20230801,103400,49356900,21450,21450,21450,21450,0
|
|
20230801,103300,49356900,21450,21450,21450,21450,0
|
|
20230801,103200,49356900,21450,21450,21450,21450,0
|
|
20230801,103100,49356900,21450,21450,21450,21450,0
|
|
20230801,103000,49356900,21450,21450,21450,21450,0
|
|
20230801,102900,49356900,21450,21450,21450,21450,0
|
|
20230801,102800,49356900,21450,21450,21450,21450,0
|
|
20230801,102700,49356900,21450,21450,21450,21450,0
|
|
20230801,102600,49356900,21450,21450,21450,21450,0
|
|
20230801,102500,49356900,21450,21450,21450,21450,0
|
|
20230801,102400,49356900,21450,21450,21450,21450,0
|
|
20230801,102300,49356900,21450,21400,21450,21400,127
|
|
20230801,102200,46633050,21250,21250,21250,21250,0
|
|
20230801,102100,46633050,21250,21250,21250,21250,2
|
|
20230801,102000,46590550,21400,21400,21400,21400,5
|
|
20230801,101900,46483550,21400,21400,21400,21400,0
|
|
20230801,101800,46483550,21400,21400,21400,21400,0
|
|
20230801,101700,46483550,21400,21400,21400,21400,0
|
|
20230801,101600,46483550,21400,21400,21400,21400,1
|
|
20230801,101500,46462150,21250,21250,21250,21250,0
|
|
20230801,101400,46462150,21250,21250,21250,21250,4
|
|
20230801,101300,46377150,21250,21250,21250,21250,0
|
|
20230801,101200,46377150,21250,21250,21250,21250,1
|
|
20230801,101100,46355900,21200,21200,21200,21200,0
|
|
20230801,101000,46355900,21200,21200,21200,21200,0
|
|
20230801,100900,46355900,21200,21200,21200,21200,0
|
|
20230801,100800,46355900,21200,21200,21200,21200,0
|
|
20230801,100700,46355900,21200,21200,21200,21200,0
|
|
20230801,100600,46355900,21200,21200,21200,21200,0
|
|
20230801,100500,46355900,21200,21200,21200,21200,0
|
|
20230801,100400,46355900,21200,21200,21200,21200,0
|
|
20230801,100300,46355900,21200,21200,21200,21200,0
|
|
20230801,100200,46355900,21200,21200,21200,21200,0
|
|
20230801,100100,46355900,21200,21200,21200,21200,0
|
|
20230801,100000,46355900,21200,21300,21300,21200,251
|
|
20230801,095900,41019300,21450,21450,21450,21450,0
|
|
20230801,095800,41019300,21450,21450,21450,21450,0
|
|
20230801,095700,41019300,21450,21450,21450,21450,0
|
|
20230801,095600,41019300,21450,21450,21450,21450,0
|
|
20230801,095500,41019300,21450,21450,21450,21450,0
|
|
20230801,095400,41019300,21450,21450,21450,21450,0
|
|
20230801,095300,41019300,21450,21450,21450,21450,0
|
|
20230801,095200,41019300,21450,21300,21450,21300,82
|
|
20230801,095100,39270100,21350,21350,21350,21350,0
|
|
20230801,095000,39270100,21350,21350,21350,21350,28
|
|
20230801,094900,38672300,21350,21350,21350,21350,0
|
|
20230801,094800,38672300,21350,21350,21350,21350,0
|
|
20230801,094700,38672300,21350,21350,21350,21350,0
|
|
20230801,094600,38672300,21350,21350,21350,21350,0
|
|
20230801,094500,38672300,21350,21350,21350,21350,0
|
|
20230801,094400,38672300,21350,21350,21350,21350,6
|
|
20230801,094300,38544200,21350,21350,21350,21350,0
|
|
20230801,094200,38544200,21350,21350,21350,21350,0
|
|
20230801,094100,38544200,21350,21450,21450,21350,111
|
|
20230801,094000,36171200,21450,21450,21450,21450,0
|
|
20230801,093900,36171200,21450,21450,21450,21450,0
|
|
20230801,093800,36171200,21450,21450,21450,21450,0
|
|
20230801,093700,36171200,21450,21450,21450,21450,0
|
|
20230801,093600,36171200,21450,21450,21450,21450,0
|
|
20230801,093500,36171200,21450,21450,21450,21450,2
|
|
20230801,093400,36128300,21400,21400,21400,21400,0
|
|
20230801,093300,36128300,21400,21400,21400,21400,0
|
|
20230801,093200,36128300,21400,21400,21400,21400,0
|
|
20230801,093100,36128300,21400,21400,21400,21400,4
|
|
20230801,093000,36042700,21400,21400,21400,21400,0
|
|
20230801,092900,36042700,21400,21400,21400,21400,73
|
|
20230801,092800,34480500,21450,21450,21450,21450,0
|
|
20230801,092700,34480500,21450,21450,21450,21450,1
|
|
20230801,092600,34459050,21450,21450,21450,21450,0
|
|
20230801,092500,34459050,21450,21450,21450,21450,0
|
|
20230801,092400,34459050,21450,21400,21450,21400,24
|
|
20230801,092300,33945250,21450,21450,21450,21450,0
|
|
20230801,092200,33945250,21450,21450,21450,21450,1
|
|
20230801,092100,33923800,21450,21450,21450,21450,14
|
|
20230801,092000,33623500,21450,21450,21450,21450,0
|
|
20230801,091900,33623500,21450,21450,21450,21450,0
|
|
20230801,091800,33623500,21450,21300,21450,21300,189
|
|
20230801,091700,29582350,21400,21400,21400,21400,0
|
|
20230801,091600,29582350,21400,21400,21400,21400,1
|
|
20230801,091500,29560950,21300,21300,21300,21300,0
|
|
20230801,091400,29560950,21300,21300,21300,21300,1
|
|
20230801,091300,29539650,21400,21300,21400,21300,47
|
|
20230801,091200,28533950,21250,21250,21250,21250,1
|
|
20230801,091100,28512700,21300,21300,21300,21300,0
|
|
20230801,091000,28512700,21300,21300,21300,21300,0
|
|
20230801,090900,28512700,21300,21300,21300,21300,0
|
|
20230801,090800,28512700,21300,21400,21400,21300,11
|
|
20230801,090700,28278300,21400,21400,21400,21400,0
|
|
20230801,090600,28278300,21400,21400,21400,21400,0
|
|
20230801,090500,28278300,21400,21350,21400,21250,47
|
|
20230801,090400,27273650,21250,21300,21300,21250,320
|
|
20230801,090300,20464850,21300,21300,21300,21300,22
|
|
20230801,090200,19996250,21250,21250,21250,21250,0
|
|
20230801,090100,19996250,21250,21250,21250,21250,0
|
|
20230801,090000,19996250,21250,21250,21250,21250,941
|