592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,1074271300,46500,46500,46500,46500,846
|
|
20230801,184800,1074271300,46500,46500,46500,46500,0
|
|
20230801,184700,1074271300,46500,46500,46500,46500,0
|
|
20230801,184600,1074271300,46500,46500,46500,46500,0
|
|
20230801,184500,1074271300,46500,46500,46500,46500,0
|
|
20230801,184400,1074271300,46500,46500,46500,46500,0
|
|
20230801,184300,1074271300,46500,46500,46500,46500,0
|
|
20230801,184200,1074271300,46500,46500,46500,46500,0
|
|
20230801,184100,1074271300,46500,46500,46500,46500,0
|
|
20230801,184000,1074271300,46500,46500,46500,46500,0
|
|
20230801,183900,1074271300,46500,46500,46500,46500,0
|
|
20230801,183800,1074271300,46500,46500,46500,46500,0
|
|
20230801,183700,1074271300,46500,46500,46500,46500,0
|
|
20230801,183600,1074271300,46500,46500,46500,46500,0
|
|
20230801,183500,1074271300,46500,46500,46500,46500,0
|
|
20230801,183400,1074271300,46500,46500,46500,46500,0
|
|
20230801,183300,1074271300,46500,46500,46500,46500,0
|
|
20230801,183200,1074271300,46500,46500,46500,46500,0
|
|
20230801,183100,1074271300,46500,46500,46500,46500,0
|
|
20230801,183000,1074271300,46500,46500,46500,46500,0
|
|
20230801,182900,1074271300,46500,46500,46500,46500,0
|
|
20230801,182800,1074271300,46500,46500,46500,46500,0
|
|
20230801,182700,1074271300,46500,46500,46500,46500,0
|
|
20230801,182600,1074271300,46500,46500,46500,46500,0
|
|
20230801,182500,1074271300,46500,46500,46500,46500,0
|
|
20230801,182400,1074271300,46500,46500,46500,46500,0
|
|
20230801,182300,1074271300,46500,46500,46500,46500,0
|
|
20230801,182200,1074271300,46500,46500,46500,46500,0
|
|
20230801,182100,1074271300,46500,46500,46500,46500,0
|
|
20230801,182000,1074271300,46500,46500,46500,46500,0
|
|
20230801,181900,1074271300,46500,46500,46500,46500,846
|
|
20230801,181800,1074271300,46500,46500,46500,46500,0
|
|
20230801,181700,1074271300,46500,46500,46500,46500,0
|
|
20230801,181600,1074271300,46500,46500,46500,46500,0
|
|
20230801,181500,1074271300,46500,46500,46500,46500,0
|
|
20230801,181400,1074271300,46500,46500,46500,46500,0
|
|
20230801,181300,1074271300,46500,46500,46500,46500,0
|
|
20230801,181200,1074271300,46500,46500,46500,46500,0
|
|
20230801,181100,1074271300,46500,46500,46500,46500,0
|
|
20230801,181000,1074271300,46500,46500,46500,46500,0
|
|
20230801,180900,1074271300,46500,46500,46500,46500,0
|
|
20230801,180800,1074271300,46500,46500,46500,46500,0
|
|
20230801,180700,1074271300,46500,46500,46500,46500,0
|
|
20230801,180600,1074271300,46500,46500,46500,46500,0
|
|
20230801,180500,1074271300,46500,46500,46500,46500,0
|
|
20230801,180400,1074271300,46500,46500,46500,46500,0
|
|
20230801,180300,1074271300,46500,46500,46500,46500,0
|
|
20230801,180200,1074271300,46500,46500,46500,46500,0
|
|
20230801,180100,1074271300,46500,46500,46500,46500,0
|
|
20230801,180000,1074271300,46500,46500,46500,46500,0
|
|
20230801,175900,1074271300,46500,46500,46500,46500,0
|
|
20230801,175800,1074271300,46500,46500,46500,46500,0
|
|
20230801,175700,1074271300,46500,46500,46500,46500,0
|
|
20230801,175600,1074271300,46500,46500,46500,46500,0
|
|
20230801,175500,1074271300,46500,46500,46500,46500,0
|
|
20230801,175400,1074271300,46500,46500,46500,46500,0
|
|
20230801,175300,1074271300,46500,46500,46500,46500,0
|
|
20230801,175200,1074271300,46500,46500,46500,46500,0
|
|
20230801,175100,1074271300,46500,46500,46500,46500,0
|
|
20230801,175000,1074271300,46500,46500,46500,46500,0
|
|
20230801,174900,1074271300,46500,46500,46500,46500,846
|
|
20230801,174800,1074271300,46500,46500,46500,46500,0
|
|
20230801,174700,1074271300,46500,46500,46500,46500,0
|
|
20230801,174600,1074271300,46500,46500,46500,46500,0
|
|
20230801,174500,1074271300,46500,46500,46500,46500,0
|
|
20230801,174400,1074271300,46500,46500,46500,46500,0
|
|
20230801,174300,1074271300,46500,46500,46500,46500,0
|
|
20230801,174200,1074271300,46500,46500,46500,46500,0
|
|
20230801,174100,1074271300,46500,46500,46500,46500,0
|
|
20230801,174000,1074271300,46500,46500,46500,46500,0
|
|
20230801,173900,1074271300,46500,46500,46500,46500,0
|
|
20230801,173800,1074271300,46500,46500,46500,46500,0
|
|
20230801,173700,1074271300,46500,46500,46500,46500,0
|
|
20230801,173600,1074271300,46500,46500,46500,46500,0
|
|
20230801,173500,1074271300,46500,46500,46500,46500,0
|
|
20230801,173400,1074271300,46500,46500,46500,46500,0
|
|
20230801,173300,1074271300,46500,46500,46500,46500,0
|
|
20230801,173200,1074271300,46500,46500,46500,46500,0
|
|
20230801,173100,1074271300,46500,46500,46500,46500,0
|
|
20230801,173000,1074271300,46500,46500,46500,46500,0
|
|
20230801,172900,1074271300,46500,46500,46500,46500,0
|
|
20230801,172800,1074271300,46500,46500,46500,46500,0
|
|
20230801,172700,1074271300,46500,46500,46500,46500,0
|
|
20230801,172600,1074271300,46500,46500,46500,46500,0
|
|
20230801,172500,1074271300,46500,46500,46500,46500,0
|
|
20230801,172400,1074271300,46500,46500,46500,46500,0
|
|
20230801,172300,1074271300,46500,46500,46500,46500,0
|
|
20230801,172200,1074271300,46500,46500,46500,46500,0
|
|
20230801,172100,1074271300,46500,46500,46500,46500,0
|
|
20230801,172000,1074271300,46500,46500,46500,46500,0
|
|
20230801,171900,1074271300,46500,46500,46500,46500,846
|
|
20230801,171800,1074271300,46500,46500,46500,46500,0
|
|
20230801,171700,1074271300,46500,46500,46500,46500,0
|
|
20230801,171600,1074271300,46500,46500,46500,46500,0
|
|
20230801,171500,1074271300,46500,46500,46500,46500,0
|
|
20230801,171400,1074271300,46500,46500,46500,46500,0
|
|
20230801,171300,1074271300,46500,46500,46500,46500,0
|
|
20230801,171200,1074271300,46500,46500,46500,46500,0
|
|
20230801,171100,1074271300,46500,46500,46500,46500,0
|
|
20230801,171000,1074271300,46500,46500,46500,46500,0
|
|
20230801,170900,1074271300,46500,46500,46500,46500,0
|
|
20230801,170800,1074271300,46500,46500,46500,46500,0
|
|
20230801,170700,1074271300,46500,46500,46500,46500,0
|
|
20230801,170600,1074271300,46500,46500,46500,46500,0
|
|
20230801,170500,1074271300,46500,46500,46500,46500,0
|
|
20230801,170400,1074271300,46500,46500,46500,46500,0
|
|
20230801,170300,1074271300,46500,46500,46500,46500,0
|
|
20230801,170200,1074271300,46500,46500,46500,46500,0
|
|
20230801,170100,1074271300,46500,46500,46500,46500,0
|
|
20230801,170000,1074271300,46500,46500,46500,46500,0
|
|
20230801,165900,1074271300,46500,46500,46500,46500,0
|
|
20230801,165800,1074271300,46500,46500,46500,46500,0
|
|
20230801,165700,1074271300,46500,46500,46500,46500,0
|
|
20230801,165600,1074271300,46500,46500,46500,46500,0
|
|
20230801,165500,1074271300,46500,46500,46500,46500,0
|
|
20230801,165400,1074271300,46500,46500,46500,46500,0
|
|
20230801,165300,1074271300,46500,46500,46500,46500,0
|
|
20230801,165200,1074271300,46500,46500,46500,46500,0
|
|
20230801,165100,1074271300,46500,46500,46500,46500,0
|
|
20230801,165000,1074271300,46500,46500,46500,46500,0
|
|
20230801,164900,1074271300,46500,46500,46500,46500,846
|
|
20230801,164800,1074271300,46500,46500,46500,46500,0
|
|
20230801,164700,1074271300,46500,46500,46500,46500,0
|
|
20230801,164600,1074271300,46500,46500,46500,46500,0
|
|
20230801,164500,1074271300,46500,46500,46500,46500,0
|
|
20230801,164400,1074271300,46500,46500,46500,46500,0
|
|
20230801,164300,1074271300,46500,46500,46500,46500,0
|
|
20230801,164200,1074271300,46500,46500,46500,46500,0
|
|
20230801,164100,1074271300,46500,46500,46500,46500,0
|
|
20230801,164000,1074271300,46500,46500,46500,46500,0
|
|
20230801,163900,1074271300,46500,46500,46500,46500,0
|
|
20230801,163800,1074271300,46500,46500,46500,46500,0
|
|
20230801,163700,1074271300,46500,46500,46500,46500,0
|
|
20230801,163600,1074271300,46500,46500,46500,46500,0
|
|
20230801,163500,1074271300,46500,46500,46500,46500,0
|
|
20230801,163400,1074271300,46500,46500,46500,46500,0
|
|
20230801,163300,1074271300,46500,46500,46500,46500,0
|
|
20230801,163200,1074271300,46500,46500,46500,46500,0
|
|
20230801,163100,1074271300,46500,46500,46500,46500,0
|
|
20230801,163000,1074271300,46500,46500,46500,46500,0
|
|
20230801,162900,1074271300,46500,46500,46500,46500,0
|
|
20230801,162800,1074271300,46500,46500,46500,46500,0
|
|
20230801,162700,1074271300,46500,46500,46500,46500,0
|
|
20230801,162600,1074271300,46500,46500,46500,46500,0
|
|
20230801,162500,1074271300,46500,46500,46500,46500,0
|
|
20230801,162400,1074271300,46500,46500,46500,46500,0
|
|
20230801,162300,1074271300,46500,46500,46500,46500,0
|
|
20230801,162200,1074271300,46500,46500,46500,46500,0
|
|
20230801,162100,1074271300,46500,46500,46500,46500,0
|
|
20230801,162000,1074271300,46500,46500,46500,46500,0
|
|
20230801,161900,1074271300,46500,46500,46500,46500,846
|
|
20230801,161800,1074271300,46500,46500,46500,46500,0
|
|
20230801,161700,1074271300,46500,46500,46500,46500,0
|
|
20230801,161600,1074271300,46500,46500,46500,46500,0
|
|
20230801,161500,1074271300,46500,46500,46500,46500,0
|
|
20230801,161400,1074271300,46500,46500,46500,46500,0
|
|
20230801,161300,1074271300,46500,46500,46500,46500,0
|
|
20230801,161200,1074271300,46500,46500,46500,46500,0
|
|
20230801,161100,1074271300,46500,46500,46500,46500,0
|
|
20230801,161000,1074271300,46500,46500,46500,46500,0
|
|
20230801,160900,1074271300,46500,46500,46500,46500,0
|
|
20230801,160800,1074271300,46500,46500,46500,46500,0
|
|
20230801,160700,1074271300,46500,46500,46500,46500,0
|
|
20230801,160600,1074271300,46500,46500,46500,46500,0
|
|
20230801,160500,1074271300,46500,46500,46500,46500,0
|
|
20230801,160400,1074271300,46500,46500,46500,46500,0
|
|
20230801,160300,1074271300,46500,46500,46500,46500,0
|
|
20230801,160200,1074271300,46500,46500,46500,46500,0
|
|
20230801,160100,1074271300,46500,46500,46500,46500,0
|
|
20230801,160000,1074271300,46500,46500,46500,46500,0
|
|
20230801,155900,1074271300,46500,46500,46500,46500,0
|
|
20230801,155800,1074271300,46500,46500,46500,46500,0
|
|
20230801,155700,1074271300,46500,46500,46500,46500,0
|
|
20230801,155600,1074271300,46500,46500,46500,46500,0
|
|
20230801,155500,1074271300,46500,46500,46500,46500,0
|
|
20230801,155400,1074271300,46500,46500,46500,46500,0
|
|
20230801,155300,1074271300,46500,46500,46500,46500,0
|
|
20230801,155200,1074271300,46500,46500,46500,46500,0
|
|
20230801,155100,1074271300,46500,46500,46500,46500,0
|
|
20230801,155000,1074271300,46500,46500,46500,46500,0
|
|
20230801,154900,1074271300,46500,46500,46500,46500,846
|
|
20230801,154800,1074271300,46500,46500,46500,46500,0
|
|
20230801,154700,1074271300,46500,46500,46500,46500,0
|
|
20230801,154600,1074271300,46500,46500,46500,46500,0
|
|
20230801,154500,1074271300,46500,46500,46500,46500,0
|
|
20230801,154400,1074271300,46500,46500,46500,46500,0
|
|
20230801,154300,1074271300,46500,46500,46500,46500,0
|
|
20230801,154200,1074271300,46500,46500,46500,46500,0
|
|
20230801,154100,1074271300,46500,46500,46500,46500,0
|
|
20230801,154000,1074271300,46500,46500,46500,46500,0
|
|
20230801,153900,1074271300,46500,46500,46500,46500,0
|
|
20230801,153800,1074271300,46500,46500,46500,46500,0
|
|
20230801,153700,1074271300,46500,46500,46500,46500,0
|
|
20230801,153600,1074271300,46500,46500,46500,46500,0
|
|
20230801,153500,1074271300,46500,46500,46500,46500,0
|
|
20230801,153400,1074271300,46500,46500,46500,46500,0
|
|
20230801,153300,1074271300,46500,46500,46500,46500,0
|
|
20230801,153200,1074271300,46500,46500,46500,46500,0
|
|
20230801,153100,1074271300,46500,46500,46500,46500,0
|
|
20230801,153000,1074271300,46500,46500,46500,46500,846
|
|
20230801,152900,1034932300,46500,46500,46500,46500,0
|
|
20230801,152800,1034932300,46500,46500,46500,46500,0
|
|
20230801,152700,1034932300,46500,46500,46500,46500,0
|
|
20230801,152600,1034932300,46500,46500,46500,46500,0
|
|
20230801,152500,1034932300,46500,46500,46500,46500,0
|
|
20230801,152400,1034932300,46500,46500,46500,46500,0
|
|
20230801,152300,1034932300,46500,46500,46500,46500,0
|
|
20230801,152200,1034932300,46500,46500,46500,46500,0
|
|
20230801,152100,1034932300,46500,46500,46500,46500,0
|
|
20230801,152000,1034932300,46500,46500,46500,46500,0
|
|
20230801,151900,1034932300,46500,46500,46500,46450,84
|
|
20230801,151800,1031027150,46500,46500,46500,46500,31
|
|
20230801,151700,1029585650,46500,46500,46500,46500,9
|
|
20230801,151600,1029167150,46500,46500,46500,46500,19
|
|
20230801,151500,1028283650,46500,46450,46500,46450,102
|
|
20230801,151400,1023544800,46500,46550,46550,46500,149
|
|
20230801,151300,1016616250,46550,46550,46550,46500,27
|
|
20230801,151200,1015359450,46500,46550,46550,46500,21
|
|
20230801,151100,1014381950,46500,46550,46550,46500,41
|
|
20230801,151000,1012474400,46500,46550,46550,46500,28
|
|
20230801,150900,1011171750,46500,46550,46550,46500,12
|
|
20230801,150800,1010613200,46500,46550,46550,46500,10
|
|
20230801,150700,1010147750,46500,46500,46550,46450,320
|
|
20230801,150600,995267150,46550,46550,46550,46500,70
|
|
20230801,150500,992008700,46550,46500,46550,46500,34
|
|
20230801,150400,990426050,46550,46500,46550,46450,52
|
|
20230801,150300,988008000,46500,46450,46500,46450,12
|
|
20230801,150200,987450050,46500,46450,46500,46450,11
|
|
20230801,150100,986938600,46450,46400,46450,46400,42
|
|
20230801,150000,984987750,46450,46450,46500,46450,34
|
|
20230801,145900,983408000,46500,46450,46500,46400,86
|
|
20230801,145800,979413300,46450,46450,46450,46450,11
|
|
20230801,145700,978902350,46450,46450,46450,46450,9
|
|
20230801,145600,978484300,46450,46450,46450,46450,12
|
|
20230801,145500,977926900,46450,46550,46550,46450,51
|
|
20230801,145400,975556800,46550,46550,46550,46500,25
|
|
20230801,145300,974393800,46550,46550,46550,46500,25
|
|
20230801,145200,973230750,46550,46550,46550,46500,42
|
|
20230801,145100,971276800,46550,46600,46600,46550,12
|
|
20230801,145000,970718050,46600,46500,46600,46500,211
|
|
20230801,144900,960902350,46500,46450,46500,46450,109
|
|
20230801,144800,955835900,46450,46450,46450,46400,120
|
|
20230801,144700,950262500,46450,46450,46450,46450,12
|
|
20230801,144600,949705100,46450,46450,46450,46450,52
|
|
20230801,144500,947289700,46450,46450,46450,46400,18
|
|
20230801,144400,946453850,46450,46450,46450,46450,8
|
|
20230801,144300,946082250,46450,46450,46450,46300,162
|
|
20230801,144200,938571950,46450,46400,46450,46400,9
|
|
20230801,144100,938154050,46400,46350,46400,46350,104
|
|
20230801,144000,933333550,46350,46350,46350,46350,23
|
|
20230801,143900,932267500,46350,46350,46350,46350,13
|
|
20230801,143800,931664950,46350,46350,46350,46350,9
|
|
20230801,143700,931247800,46350,46350,46350,46300,105
|
|
20230801,143600,926381150,46350,46350,46350,46350,4
|
|
20230801,143500,926195750,46300,46300,46300,46250,172
|
|
20230801,143400,918236700,46300,46300,46300,46300,35
|
|
20230801,143300,916616200,46300,46300,46300,46300,41
|
|
20230801,143200,914717900,46300,46300,46300,46250,15
|
|
20230801,143100,914023450,46300,46300,46300,46300,32
|
|
20230801,143000,912541850,46300,46300,46300,46300,10
|
|
20230801,142900,912078850,46300,46300,46300,46300,12
|
|
20230801,142800,911523250,46300,46300,46300,46300,12
|
|
20230801,142700,910967650,46300,46350,46350,46300,72
|
|
20230801,142600,907633950,46350,46350,46350,46350,12
|
|
20230801,142500,907077750,46350,46350,46350,46350,16
|
|
20230801,142400,906336150,46350,46300,46350,46300,12
|
|
20230801,142300,905780000,46350,46300,46350,46300,95
|
|
20230801,142200,901381400,46300,46300,46300,46300,10
|
|
20230801,142100,900918400,46300,46300,46300,46300,11
|
|
20230801,142000,900409100,46300,46300,46300,46300,10
|
|
20230801,141900,899946100,46300,46300,46300,46300,16
|
|
20230801,141800,899205300,46300,46300,46300,46300,12
|
|
20230801,141700,898649700,46300,46300,46300,46250,21
|
|
20230801,141600,897677950,46300,46250,46300,46250,30
|
|
20230801,141500,896290400,46250,46300,46300,46250,71
|
|
20230801,141400,893006250,46300,46300,46300,46300,10
|
|
20230801,141300,892543250,46300,46300,46300,46300,11
|
|
20230801,141200,892033950,46300,46300,46300,46300,36
|
|
20230801,141100,890367150,46300,46100,46300,46100,291
|
|
20230801,141000,876937600,46100,46100,46100,46100,27
|
|
20230801,140900,875692900,46100,46100,46100,46100,13
|
|
20230801,140800,875093600,46100,46100,46100,46100,13
|
|
20230801,140700,874494300,46100,46100,46100,46100,12
|
|
20230801,140600,873941100,46100,46100,46100,46100,10
|
|
20230801,140500,873480100,46100,46100,46100,46100,10
|
|
20230801,140400,873019100,46100,46100,46100,46100,197
|
|
20230801,140300,863937400,46100,46100,46100,46050,40
|
|
20230801,140200,862095000,46100,46100,46100,46100,13
|
|
20230801,140100,861495700,46100,46050,46100,46050,7
|
|
20230801,140000,861173250,46050,46100,46100,46050,29
|
|
20230801,135900,859837500,46100,46100,46100,46100,7
|
|
20230801,135800,859514800,46100,46100,46100,45950,34
|
|
20230801,135700,857949350,46150,46150,46150,46150,12
|
|
20230801,135600,857395550,46150,46150,46150,46150,9
|
|
20230801,135500,856980200,46150,46150,46150,46100,51
|
|
20230801,135400,854628550,46150,46150,46150,46150,9
|
|
20230801,135300,854213200,46150,46150,46150,46150,37
|
|
20230801,135200,852505650,46150,46150,46150,46150,9
|
|
20230801,135100,852090300,46150,46150,46150,46150,11
|
|
20230801,135000,851582650,46150,46150,46150,46100,26
|
|
20230801,134900,850383550,46150,46150,46150,46150,8
|
|
20230801,134800,850014350,46150,46050,46150,46050,13
|
|
20230801,134700,849414950,46150,46150,46150,46150,2
|
|
20230801,134600,849322650,46150,45900,46150,45900,61
|
|
20230801,134500,846522500,46200,46000,46200,46000,92
|
|
20230801,134400,842284200,46000,45850,46000,45850,14
|
|
20230801,134300,841642150,45950,46000,46000,45950,103
|
|
20230801,134200,836908000,45950,45850,45950,45850,78
|
|
20230801,134100,833326950,45800,45800,45800,45800,0
|
|
20230801,134000,833326950,45800,45800,45800,45800,13
|
|
20230801,133900,832731550,45800,45950,45950,45800,441
|
|
20230801,133800,812467750,45900,45950,45950,45850,121
|
|
20230801,133700,806918900,46000,46000,46000,46000,5
|
|
20230801,133600,806688900,46000,46000,46000,46000,0
|
|
20230801,133500,806688900,46000,46000,46000,46000,5
|
|
20230801,133400,806458900,46000,46000,46000,46000,0
|
|
20230801,133300,806458900,46000,46000,46000,46000,0
|
|
20230801,133200,806458900,46000,46000,46000,46000,1
|
|
20230801,133100,806412900,45850,45850,45850,45850,1
|
|
20230801,133000,806367050,45950,45950,45950,45950,136
|
|
20230801,132900,800117850,45900,45800,45900,45800,82
|
|
20230801,132800,796356300,45800,45800,45800,45800,0
|
|
20230801,132700,796356300,45800,45800,45800,45800,1
|
|
20230801,132600,796310500,45900,45900,45900,45900,0
|
|
20230801,132500,796310500,45900,45900,45900,45900,48
|
|
20230801,132400,794107300,45900,45900,45900,45900,0
|
|
20230801,132300,794107300,45900,45900,45900,45900,0
|
|
20230801,132200,794107300,45900,45900,45900,45900,0
|
|
20230801,132100,794107300,45900,45900,45900,45900,18
|
|
20230801,132000,793281100,45900,45850,45900,45850,78
|
|
20230801,131900,789703950,45850,45750,45850,45750,13
|
|
20230801,131800,789109000,45750,45850,45850,45750,186
|
|
20230801,131700,780589800,45850,45850,45850,45850,0
|
|
20230801,131600,780589800,45850,45850,45850,45850,0
|
|
20230801,131500,780589800,45850,45900,45900,45800,230
|
|
20230801,131400,770044550,45900,45900,45900,45900,26
|
|
20230801,131300,768851150,45850,45850,45850,45850,5
|
|
20230801,131200,768621900,45850,45850,45850,45850,10
|
|
20230801,131100,768163400,45850,45900,45900,45850,52
|
|
20230801,131000,765779000,46100,45900,46100,45850,98
|
|
20230801,130900,761278850,45900,45900,45900,45900,4
|
|
20230801,130800,761095250,45900,46050,46050,45850,565
|
|
20230801,130700,735104400,46050,46050,46050,46050,3
|
|
20230801,130600,734966250,46100,46100,46100,46100,1
|
|
20230801,130500,734920150,46100,46100,46100,46100,8
|
|
20230801,130400,734551350,46100,46100,46100,46100,7
|
|
20230801,130300,734228650,46100,46100,46100,46100,23
|
|
20230801,130200,733168350,46100,46100,46100,46100,22
|
|
20230801,130100,732154150,46100,46100,46100,46100,2
|
|
20230801,130000,732061950,46100,46100,46100,46100,5
|
|
20230801,125900,731831450,46100,46100,46100,46100,4
|
|
20230801,125800,731647050,46100,46050,46100,46050,43
|
|
20230801,125700,729666800,46100,46100,46100,46100,2
|
|
20230801,125600,729574600,46100,46150,46150,46100,61
|
|
20230801,125500,726762400,46200,46300,46300,46200,25
|
|
20230801,125400,725607000,46350,46350,46350,46250,16
|
|
20230801,125300,724866800,46350,46350,46350,46350,0
|
|
20230801,125200,724866800,46350,46350,46350,46350,2
|
|
20230801,125100,724774100,46350,46350,46350,46350,3
|
|
20230801,125000,724635050,46250,46250,46250,46250,42
|
|
20230801,124900,722692550,46350,46250,46350,46250,29
|
|
20230801,124800,721351200,46350,46350,46350,46250,54
|
|
20230801,124700,718853500,46350,46350,46350,46350,1
|
|
20230801,124600,718807150,46350,46300,46350,46250,16
|
|
20230801,124500,718067000,46250,46350,46350,46250,54
|
|
20230801,124400,715569400,46350,46350,46350,46350,0
|
|
20230801,124300,715569400,46350,46350,46350,46250,58
|
|
20230801,124200,712886700,46350,46350,46350,46350,2
|
|
20230801,124100,712794000,46300,46300,46300,46200,24
|
|
20230801,124000,711683900,46350,46200,46400,46150,337
|
|
20230801,123900,696106800,46150,46200,46200,46150,4
|
|
20230801,123800,695922150,46200,46200,46200,46200,3
|
|
20230801,123700,695783550,46200,46200,46200,46200,2
|
|
20230801,123600,695691150,46200,46200,46200,46200,4
|
|
20230801,123500,695506350,46200,46200,46200,46200,1
|
|
20230801,123400,695460150,46200,46150,46200,46150,20
|
|
20230801,123300,694536400,46200,46200,46200,46200,2
|
|
20230801,123200,694444000,46200,46200,46200,46200,1
|
|
20230801,123100,694397800,46150,46100,46150,46050,28
|
|
20230801,123000,693107000,46200,46200,46200,46200,1
|
|
20230801,122900,693060800,46200,46150,46200,46150,41
|
|
20230801,122800,691168100,46200,46200,46200,46200,2
|
|
20230801,122700,691075700,46200,46050,46200,46050,136
|
|
20230801,122600,684812600,46050,46000,46050,46000,6
|
|
20230801,122500,684536500,46000,46300,46400,46000,853
|
|
20230801,122400,645214650,46400,46400,46400,46400,1
|
|
20230801,122300,645168250,46400,46400,46400,46400,0
|
|
20230801,122200,645168250,46400,46350,46400,46350,22
|
|
20230801,122100,644148500,46400,46400,46400,46400,3
|
|
20230801,122000,644009300,46250,46250,46400,46250,24
|
|
20230801,121900,642899150,46250,46250,46250,46250,2
|
|
20230801,121800,642806650,46250,46250,46250,46250,9
|
|
20230801,121700,642390400,46250,46200,46250,46200,142
|
|
20230801,121600,635829350,46200,46200,46200,46150,117
|
|
20230801,121500,630426450,46200,46200,46200,46200,1
|
|
20230801,121400,630380250,46150,46200,46200,46150,23
|
|
20230801,121300,629318700,46200,46200,46200,46200,17
|
|
20230801,121200,628533300,46200,46300,46300,46200,275
|
|
20230801,121100,615822450,46300,46300,46300,46300,15
|
|
20230801,121000,615127950,46300,46300,46300,46300,5
|
|
20230801,120900,614896450,46250,46250,46250,46250,0
|
|
20230801,120800,614896450,46250,46300,46300,46250,215
|
|
20230801,120700,604952650,46250,46350,46400,46250,140
|
|
20230801,120600,598473850,46350,46350,46350,46350,1
|
|
20230801,120500,598427500,46350,46350,46350,46350,3
|
|
20230801,120400,598288450,46300,46400,46400,46300,11
|
|
20230801,120300,597778750,46400,46400,46400,46400,3
|
|
20230801,120200,597639550,46350,46350,46350,46350,22
|
|
20230801,120100,596619850,46400,46350,46400,46350,13
|
|
20230801,120000,596017250,46400,46400,46400,46400,1
|
|
20230801,115900,595970850,46400,46400,46400,46400,2
|
|
20230801,115800,595878050,46400,46400,46400,46400,5
|
|
20230801,115700,595646050,46400,46400,46400,46400,6
|
|
20230801,115600,595367650,46400,46400,46400,46400,2
|
|
20230801,115500,595274850,46400,46350,46400,46350,31
|
|
20230801,115400,593837900,46400,46400,46400,46400,3
|
|
20230801,115300,593698700,46400,46400,46400,46400,2
|
|
20230801,115200,593605900,46350,46300,46350,46300,11
|
|
20230801,115100,593096300,46300,46300,46300,46300,6
|
|
20230801,115000,592818500,46300,46250,46300,46250,7
|
|
20230801,114900,592494650,46250,46250,46250,46250,4
|
|
20230801,114800,592309650,46250,46250,46250,46250,5
|
|
20230801,114700,592078400,46250,46250,46250,46250,4
|
|
20230801,114600,591893400,46250,46250,46250,46250,5
|
|
20230801,114500,591662150,46250,46250,46250,46250,7
|
|
20230801,114400,591338400,46250,46250,46250,46250,0
|
|
20230801,114300,591338400,46250,46350,46350,46250,8
|
|
20230801,114200,590968150,46350,46350,46350,46300,15
|
|
20230801,114100,590273500,46350,46350,46350,46300,27
|
|
20230801,114000,589023250,46350,46350,46350,46350,6
|
|
20230801,113900,588745150,46350,46350,46350,46350,0
|
|
20230801,113800,588745150,46350,46350,46350,46350,33
|
|
20230801,113700,587215600,46350,46350,46350,46350,1
|
|
20230801,113600,587169250,46350,46350,46350,46350,3
|
|
20230801,113500,587030200,46350,46350,46350,46350,1
|
|
20230801,113400,586983850,46350,46350,46350,46350,13
|
|
20230801,113300,586381300,46350,46350,46350,46350,3
|
|
20230801,113200,586242250,46350,46350,46350,46350,9
|
|
20230801,113100,585825100,46350,46350,46350,46350,14
|
|
20230801,113000,585176200,46350,46300,46350,46300,22
|
|
20230801,112900,584157000,46350,46300,46350,46150,11
|
|
20230801,112800,583648250,46350,46350,46350,46350,0
|
|
20230801,112700,583648250,46350,46350,46350,46350,3
|
|
20230801,112600,583509200,46300,46350,46350,46300,8
|
|
20230801,112500,583138600,46350,46350,46350,46350,3
|
|
20230801,112400,582999550,46350,46350,46350,46350,0
|
|
20230801,112300,582999550,46350,46350,46350,46350,1
|
|
20230801,112200,582953200,46350,46350,46350,46350,1
|
|
20230801,112100,582906850,46350,46350,46350,46350,2
|
|
20230801,112000,582814150,46200,46150,46200,46150,23
|
|
20230801,111900,581752650,46200,46200,46450,46200,179
|
|
20230801,111800,573461750,46200,46200,46200,46200,4
|
|
20230801,111700,573276950,46200,46150,46200,46150,3
|
|
20230801,111600,573138400,46200,46200,46200,46200,3
|
|
20230801,111500,572999800,46200,46250,46250,46200,3
|
|
20230801,111400,572861150,46150,46300,46300,46150,3
|
|
20230801,111300,572722400,46100,46150,46150,46100,4
|
|
20230801,111200,572537900,46350,46300,46350,46100,276
|
|
20230801,111100,559799600,46400,46400,46400,46350,191
|
|
20230801,111000,550946550,46400,46400,46400,46400,1
|
|
20230801,110900,550900150,46350,46450,46450,46350,32
|
|
20230801,110800,549416650,46450,46450,46450,46450,2
|
|
20230801,110700,549323750,46400,46400,46450,46400,138
|
|
20230801,110600,542920450,46450,46450,46450,46450,2
|
|
20230801,110500,542827550,46450,46450,46450,46450,4
|
|
20230801,110400,542641750,46450,46450,46450,46450,1
|
|
20230801,110300,542595300,46450,46450,46450,46450,10
|
|
20230801,110200,542130800,46450,46450,46450,46450,11
|
|
20230801,110100,541619850,46450,46450,46450,46450,28
|
|
20230801,110000,540319250,46500,46450,46500,46450,15
|
|
20230801,105900,539622300,46500,46350,46500,46350,2
|
|
20230801,105800,539529450,46400,46400,46400,46400,3
|
|
20230801,105700,539390250,46400,46400,46400,46400,7
|
|
20230801,105600,539065450,46400,46400,46400,46400,10
|
|
20230801,105500,538601450,46300,46550,46600,46300,45
|
|
20230801,105400,536514300,46600,46600,46600,46600,11
|
|
20230801,105300,536001700,46600,46600,46600,46600,1
|
|
20230801,105200,535955100,46600,46600,46600,46600,2
|
|
20230801,105100,535861900,46600,46600,46600,46600,3
|
|
20230801,105000,535722100,46600,46600,46600,46600,30
|
|
20230801,104900,534324100,46650,46650,46650,46650,1
|
|
20230801,104800,534277450,46600,46650,46650,46600,49
|
|
20230801,104700,531994000,46650,46500,46650,46500,28
|
|
20230801,104600,530690350,46500,46500,46500,46500,1102
|
|
20230801,104500,479447350,46500,46450,46500,46450,59
|
|
20230801,104400,476706700,46500,46500,46500,46500,11
|
|
20230801,104300,476195200,46500,46450,46500,46450,15
|
|
20230801,104200,475498400,46500,46500,46500,46500,6
|
|
20230801,104100,475219400,46500,46500,46500,46500,5
|
|
20230801,104000,474986900,46450,46500,46500,46450,3
|
|
20230801,103900,474847450,46450,46450,46450,46400,154
|
|
20230801,103800,467694650,46450,46450,46450,46450,2
|
|
20230801,103700,467601750,46450,46450,46450,46450,2
|
|
20230801,103600,467508850,46450,46400,46450,46400,13
|
|
20230801,103500,466905300,46300,46300,46300,46300,0
|
|
20230801,103400,466905300,46300,46300,46300,46300,13
|
|
20230801,103300,466303400,46400,46450,46450,46400,5
|
|
20230801,103200,466071350,46300,46450,46450,46300,89
|
|
20230801,103100,461938900,46450,46500,46500,46450,11
|
|
20230801,103000,461427900,46500,46450,46500,46450,14
|
|
20230801,102900,460777450,46450,46500,46500,46450,57
|
|
20230801,102800,458129600,46450,46400,46450,46400,67
|
|
20230801,102700,455020750,46400,46350,46400,46350,29
|
|
20230801,102600,453676500,46400,46350,46400,46350,38
|
|
20230801,102500,451914100,46050,46450,46450,46050,213
|
|
20230801,102400,442088700,46350,46350,46450,46350,28
|
|
20230801,102300,440790700,46350,46400,46400,46350,36
|
|
20230801,102200,439121500,46400,46450,46450,46400,188
|
|
20230801,102100,430398200,46500,46500,46500,46500,2
|
|
20230801,102000,430305200,46500,46600,46600,46500,7
|
|
20230801,101900,429979300,46600,46600,46600,46600,1
|
|
20230801,101800,429932700,46650,46650,46650,46650,0
|
|
20230801,101700,429932700,46650,46400,46650,46400,66
|
|
20230801,101600,426870050,46400,46700,46700,46400,90
|
|
20230801,101500,422678100,46700,46700,46700,46700,1
|
|
20230801,101400,422631400,46200,46800,46800,46200,45
|
|
20230801,101300,420546000,46800,46800,46800,46800,2
|
|
20230801,101200,420452400,46400,46500,46500,46400,26
|
|
20230801,101100,419245300,46450,46700,46700,46450,30
|
|
20230801,101000,417848600,46700,46650,46700,46650,4
|
|
20230801,100900,417661900,46650,46650,46650,46650,2
|
|
20230801,100800,417568600,46650,46500,46650,46500,269
|
|
20230801,100700,405058000,46500,46800,46800,46400,417
|
|
20230801,100600,385683000,46750,46750,46750,46750,30
|
|
20230801,100500,384280500,46750,46750,46750,46750,24
|
|
20230801,100400,383158500,46750,46700,46750,46700,15
|
|
20230801,100300,382457800,46700,46800,46800,46700,21
|
|
20230801,100200,381476700,46800,46800,46800,46800,2
|
|
20230801,100100,381383100,46800,46800,46800,46800,2
|
|
20230801,100000,381289500,46600,46650,46650,46600,30
|
|
20230801,095900,379890650,46800,46800,46800,46800,2
|
|
20230801,095800,379797050,46800,46500,46800,46500,4
|
|
20230801,095700,379610150,46800,46800,46800,46800,1
|
|
20230801,095600,379563350,46800,46500,46800,46450,102
|
|
20230801,095500,374822750,46800,46850,46850,46800,27
|
|
20230801,095400,373559100,46850,46550,46850,46550,106
|
|
20230801,095300,368607700,46550,46650,46650,46550,142
|
|
20230801,095200,361992700,46600,46800,46800,46600,35
|
|
20230801,095100,360361050,46800,46800,46800,46800,2
|
|
20230801,095000,360267450,46750,46750,46750,46750,2
|
|
20230801,094900,360173950,46750,46700,46750,46700,24
|
|
20230801,094800,359053050,46750,46700,46750,46650,19
|
|
20230801,094700,358166500,46800,46850,46850,46800,17
|
|
20230801,094600,357370100,46850,46850,46850,46850,3
|
|
20230801,094500,357229550,46800,46600,46800,46550,172
|
|
20230801,094400,349208000,46700,46700,46700,46700,147
|
|
20230801,094300,342343100,46700,46550,46950,46550,487
|
|
20230801,094200,319638650,46550,46550,46550,46500,36
|
|
20230801,094100,317962900,46550,46400,46550,46400,52
|
|
20230801,094000,315543050,46300,46400,46400,46300,35
|
|
20230801,093900,313919250,46550,46550,46550,46550,1
|
|
20230801,093800,313872700,46550,46550,46550,46500,20
|
|
20230801,093700,312942450,46550,46350,46550,46350,383
|
|
20230801,093600,295136200,46350,46650,46650,46000,359
|
|
20230801,093500,278548600,46650,46650,46650,46450,607
|
|
20230801,093400,250284650,46650,46650,46650,46650,2
|
|
20230801,093300,250191350,46650,47000,47000,46650,140
|
|
20230801,093200,243649950,47050,47050,47050,46900,8
|
|
20230801,093100,243273800,46900,47000,47050,46900,83
|
|
20230801,093000,239372400,46950,46900,46950,46900,149
|
|
20230801,092900,232377650,46900,46900,46900,46900,7
|
|
20230801,092800,232049350,46900,46650,46950,46650,298
|
|
20230801,092700,218131650,46700,46700,46700,46650,31
|
|
20230801,092600,216684500,46700,46600,46700,46600,43
|
|
20230801,092500,214678650,46550,46850,46850,46550,428
|
|
20230801,092400,194681200,46900,46900,46950,46850,74
|
|
20230801,092300,191210750,46900,46900,46900,46900,35
|
|
20230801,092200,189569250,46900,46900,46900,46800,92
|
|
20230801,092100,185256850,46900,46850,46900,46800,49
|
|
20230801,092000,182960950,46850,47000,47000,46800,70
|
|
20230801,091900,179678750,46850,46700,47000,46450,154
|
|
20230801,091800,172476500,46750,46600,46750,46400,513
|
|
20230801,091700,148641650,46600,46450,46600,46450,75
|
|
20230801,091600,145152950,46450,46650,46650,46450,43
|
|
20230801,091500,143153450,46650,46700,46700,46400,323
|
|
20230801,091400,128154000,46750,46500,46750,46500,88
|
|
20230801,091300,124056300,46500,46400,46500,46300,345
|
|
20230801,091200,108044350,46400,46400,46400,46100,74
|
|
20230801,091100,104622450,46400,46050,46400,45850,145
|
|
20230801,091000,97932650,46050,46400,46400,46050,118
|
|
20230801,090900,92482400,46400,46450,46450,46100,65
|
|
20230801,090800,89469650,46450,46300,46450,46100,91
|
|
20230801,090700,85258400,46500,46200,46500,46200,198
|
|
20230801,090600,76086850,46200,46150,46200,46150,81
|
|
20230801,090500,72346350,46200,46150,46200,46050,157
|
|
20230801,090400,65098200,46150,45850,46250,45600,117
|
|
20230801,090300,59732500,45850,45700,45850,45600,272
|
|
20230801,090200,47282800,45700,45500,45700,45450,229
|
|
20230801,090100,36852350,45550,45400,45650,45300,141
|
|
20230801,090000,30446050,45400,45500,45700,45100,670
|