615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191200,721348800,23750,23750,23750,23750,36
|
|
20230801,191100,721348800,23750,23750,23750,23750,0
|
|
20230801,191000,721348800,23750,23750,23750,23750,0
|
|
20230801,190900,721348800,23750,23750,23750,23750,0
|
|
20230801,190800,721348800,23750,23750,23750,23750,0
|
|
20230801,190700,721348800,23750,23750,23750,23750,0
|
|
20230801,190600,721348800,23750,23750,23750,23750,0
|
|
20230801,190500,721348800,23750,23750,23750,23750,0
|
|
20230801,190400,721348800,23750,23750,23750,23750,0
|
|
20230801,190300,721348800,23750,23750,23750,23750,0
|
|
20230801,190200,721348800,23750,23750,23750,23750,0
|
|
20230801,190100,721348800,23750,23750,23750,23750,0
|
|
20230801,190000,721348800,23750,23750,23750,23750,0
|
|
20230801,185900,721348800,23750,23750,23750,23750,0
|
|
20230801,185800,721348800,23750,23750,23750,23750,0
|
|
20230801,185700,721348800,23750,23750,23750,23750,0
|
|
20230801,185600,721348800,23750,23750,23750,23750,0
|
|
20230801,185500,721348800,23750,23750,23750,23750,0
|
|
20230801,185400,721348800,23750,23750,23750,23750,0
|
|
20230801,185300,721348800,23750,23750,23750,23750,0
|
|
20230801,185200,721348800,23750,23750,23750,23750,0
|
|
20230801,185100,721348800,23750,23750,23750,23750,0
|
|
20230801,185000,721348800,23750,23750,23750,23750,0
|
|
20230801,184900,721348800,23750,23750,23750,23750,0
|
|
20230801,184800,721348800,23750,23750,23750,23750,0
|
|
20230801,184700,721348800,23750,23750,23750,23750,0
|
|
20230801,184600,721348800,23750,23750,23750,23750,0
|
|
20230801,184500,721348800,23750,23750,23750,23750,0
|
|
20230801,184400,721348800,23750,23750,23750,23750,0
|
|
20230801,184300,721348800,23750,23750,23750,23750,0
|
|
20230801,184200,721348800,23750,23750,23750,23750,36
|
|
20230801,184100,721348800,23750,23750,23750,23750,0
|
|
20230801,184000,721348800,23750,23750,23750,23750,0
|
|
20230801,183900,721348800,23750,23750,23750,23750,0
|
|
20230801,183800,721348800,23750,23750,23750,23750,0
|
|
20230801,183700,721348800,23750,23750,23750,23750,0
|
|
20230801,183600,721348800,23750,23750,23750,23750,0
|
|
20230801,183500,721348800,23750,23750,23750,23750,0
|
|
20230801,183400,721348800,23750,23750,23750,23750,0
|
|
20230801,183300,721348800,23750,23750,23750,23750,0
|
|
20230801,183200,721348800,23750,23750,23750,23750,0
|
|
20230801,183100,721348800,23750,23750,23750,23750,0
|
|
20230801,183000,721348800,23750,23750,23750,23750,0
|
|
20230801,182900,721348800,23750,23750,23750,23750,0
|
|
20230801,182800,721348800,23750,23750,23750,23750,0
|
|
20230801,182700,721348800,23750,23750,23750,23750,0
|
|
20230801,182600,721348800,23750,23750,23750,23750,0
|
|
20230801,182500,721348800,23750,23750,23750,23750,0
|
|
20230801,182400,721348800,23750,23750,23750,23750,0
|
|
20230801,182300,721348800,23750,23750,23750,23750,0
|
|
20230801,182200,721348800,23750,23750,23750,23750,0
|
|
20230801,182100,721348800,23750,23750,23750,23750,0
|
|
20230801,182000,721348800,23750,23750,23750,23750,0
|
|
20230801,181900,721348800,23750,23750,23750,23750,0
|
|
20230801,181800,721348800,23750,23750,23750,23750,0
|
|
20230801,181700,721348800,23750,23750,23750,23750,0
|
|
20230801,181600,721348800,23750,23750,23750,23750,0
|
|
20230801,181500,721348800,23750,23750,23750,23750,0
|
|
20230801,181400,721348800,23750,23750,23750,23750,0
|
|
20230801,181300,721348800,23750,23750,23750,23750,0
|
|
20230801,181200,721348800,23750,23750,23750,23750,36
|
|
20230801,181100,721348800,23750,23750,23750,23750,0
|
|
20230801,181000,721348800,23750,23750,23750,23750,0
|
|
20230801,180900,721348800,23750,23750,23750,23750,0
|
|
20230801,180800,721348800,23750,23750,23750,23750,0
|
|
20230801,180700,721348800,23750,23750,23750,23750,0
|
|
20230801,180600,721348800,23750,23750,23750,23750,0
|
|
20230801,180500,721348800,23750,23750,23750,23750,0
|
|
20230801,180400,721348800,23750,23750,23750,23750,0
|
|
20230801,180300,721348800,23750,23750,23750,23750,0
|
|
20230801,180200,721348800,23750,23750,23750,23750,0
|
|
20230801,180100,721348800,23750,23750,23750,23750,0
|
|
20230801,180000,721348800,23750,23750,23750,23750,0
|
|
20230801,175900,721348800,23750,23750,23750,23750,0
|
|
20230801,175800,721348800,23750,23750,23750,23750,0
|
|
20230801,175700,721348800,23750,23750,23750,23750,0
|
|
20230801,175600,721348800,23750,23750,23750,23750,0
|
|
20230801,175500,721348800,23750,23750,23750,23750,0
|
|
20230801,175400,721348800,23750,23750,23750,23750,0
|
|
20230801,175300,721348800,23750,23750,23750,23750,0
|
|
20230801,175200,721348800,23750,23750,23750,23750,0
|
|
20230801,175100,721348800,23750,23750,23750,23750,0
|
|
20230801,175000,721348800,23750,23750,23750,23750,0
|
|
20230801,174900,721348800,23750,23750,23750,23750,0
|
|
20230801,174800,721348800,23750,23750,23750,23750,0
|
|
20230801,174700,721348800,23750,23750,23750,23750,0
|
|
20230801,174600,721348800,23750,23750,23750,23750,0
|
|
20230801,174500,721348800,23750,23750,23750,23750,0
|
|
20230801,174400,721348800,23750,23750,23750,23750,0
|
|
20230801,174300,721348800,23750,23750,23750,23750,0
|
|
20230801,174200,721348800,23750,23750,23750,23750,36
|
|
20230801,174100,721348800,23750,23750,23750,23750,0
|
|
20230801,174000,721348800,23750,23750,23750,23750,0
|
|
20230801,173900,721348800,23750,23750,23750,23750,0
|
|
20230801,173800,721348800,23750,23750,23750,23750,0
|
|
20230801,173700,721348800,23750,23750,23750,23750,0
|
|
20230801,173600,721348800,23750,23750,23750,23750,0
|
|
20230801,173500,721348800,23750,23750,23750,23750,0
|
|
20230801,173400,721348800,23750,23750,23750,23750,0
|
|
20230801,173300,721348800,23750,23750,23750,23750,0
|
|
20230801,173200,721348800,23750,23750,23750,23750,0
|
|
20230801,173100,721348800,23750,23750,23750,23750,0
|
|
20230801,173000,721348800,23750,23750,23750,23750,0
|
|
20230801,172900,721348800,23750,23750,23750,23750,0
|
|
20230801,172800,721348800,23750,23750,23750,23750,0
|
|
20230801,172700,721348800,23750,23750,23750,23750,0
|
|
20230801,172600,721348800,23750,23750,23750,23750,0
|
|
20230801,172500,721348800,23750,23750,23750,23750,0
|
|
20230801,172400,721348800,23750,23750,23750,23750,0
|
|
20230801,172300,721348800,23750,23750,23750,23750,0
|
|
20230801,172200,721348800,23750,23750,23750,23750,0
|
|
20230801,172100,721348800,23750,23750,23750,23750,0
|
|
20230801,172000,721348800,23750,23750,23750,23750,0
|
|
20230801,171900,721348800,23750,23750,23750,23750,0
|
|
20230801,171800,721348800,23750,23750,23750,23750,0
|
|
20230801,171700,721348800,23750,23750,23750,23750,0
|
|
20230801,171600,721348800,23750,23750,23750,23750,0
|
|
20230801,171500,721348800,23750,23750,23750,23750,0
|
|
20230801,171400,721348800,23750,23750,23750,23750,0
|
|
20230801,171300,721348800,23750,23750,23750,23750,0
|
|
20230801,171200,721348800,23750,23750,23750,23750,36
|
|
20230801,171100,721348800,23750,23750,23750,23750,0
|
|
20230801,171000,721348800,23750,23750,23750,23750,0
|
|
20230801,170900,721348800,23750,23750,23750,23750,0
|
|
20230801,170800,721348800,23750,23750,23750,23750,0
|
|
20230801,170700,721348800,23750,23750,23750,23750,0
|
|
20230801,170600,721348800,23750,23750,23750,23750,0
|
|
20230801,170500,721348800,23750,23750,23750,23750,0
|
|
20230801,170400,721348800,23750,23750,23750,23750,0
|
|
20230801,170300,721348800,23750,23750,23750,23750,0
|
|
20230801,170200,721348800,23750,23750,23750,23750,0
|
|
20230801,170100,721348800,23750,23750,23750,23750,0
|
|
20230801,170000,721348800,23750,23750,23750,23750,0
|
|
20230801,165900,721348800,23750,23750,23750,23750,0
|
|
20230801,165800,721348800,23750,23750,23750,23750,0
|
|
20230801,165700,721348800,23750,23750,23750,23750,0
|
|
20230801,165600,721348800,23750,23750,23750,23750,0
|
|
20230801,165500,721348800,23750,23750,23750,23750,0
|
|
20230801,165400,721348800,23750,23750,23750,23750,0
|
|
20230801,165300,721348800,23750,23750,23750,23750,0
|
|
20230801,165200,721348800,23750,23750,23750,23750,0
|
|
20230801,165100,721348800,23750,23750,23750,23750,0
|
|
20230801,165000,721348800,23750,23750,23750,23750,0
|
|
20230801,164900,721348800,23750,23750,23750,23750,0
|
|
20230801,164800,721348800,23750,23750,23750,23750,0
|
|
20230801,164700,721348800,23750,23750,23750,23750,0
|
|
20230801,164600,721348800,23750,23750,23750,23750,0
|
|
20230801,164500,721348800,23750,23750,23750,23750,0
|
|
20230801,164400,721348800,23750,23750,23750,23750,0
|
|
20230801,164300,721348800,23750,23750,23750,23750,0
|
|
20230801,164200,721348800,23750,23750,23750,23750,36
|
|
20230801,164100,721348800,23750,23750,23750,23750,0
|
|
20230801,164000,721348800,23750,23750,23750,23750,0
|
|
20230801,163900,721348800,23750,23750,23750,23750,0
|
|
20230801,163800,721348800,23750,23750,23750,23750,0
|
|
20230801,163700,721348800,23750,23750,23750,23750,0
|
|
20230801,163600,721348800,23750,23750,23750,23750,0
|
|
20230801,163500,721348800,23750,23750,23750,23750,0
|
|
20230801,163400,721348800,23750,23750,23750,23750,0
|
|
20230801,163300,721348800,23750,23750,23750,23750,0
|
|
20230801,163200,721348800,23750,23750,23750,23750,0
|
|
20230801,163100,721348800,23750,23750,23750,23750,0
|
|
20230801,163000,721348800,23750,23750,23750,23750,0
|
|
20230801,162900,721348800,23750,23750,23750,23750,0
|
|
20230801,162800,721348800,23750,23750,23750,23750,0
|
|
20230801,162700,721348800,23750,23750,23750,23750,0
|
|
20230801,162600,721348800,23750,23750,23750,23750,0
|
|
20230801,162500,721348800,23750,23750,23750,23750,0
|
|
20230801,162400,721348800,23750,23750,23750,23750,0
|
|
20230801,162300,721348800,23750,23750,23750,23750,0
|
|
20230801,162200,721348800,23750,23750,23750,23750,0
|
|
20230801,162100,721348800,23750,23750,23750,23750,0
|
|
20230801,162000,721348800,23750,23750,23750,23750,0
|
|
20230801,161900,721348800,23750,23750,23750,23750,0
|
|
20230801,161800,721348800,23750,23750,23750,23750,0
|
|
20230801,161700,721348800,23750,23750,23750,23750,0
|
|
20230801,161600,721348800,23750,23750,23750,23750,0
|
|
20230801,161500,721348800,23750,23750,23750,23750,0
|
|
20230801,161400,721348800,23750,23750,23750,23750,0
|
|
20230801,161300,721348800,23750,23750,23750,23750,0
|
|
20230801,161200,721348800,23750,23750,23750,23750,36
|
|
20230801,161100,721348800,23750,23750,23750,23750,0
|
|
20230801,161000,721348800,23750,23750,23750,23750,0
|
|
20230801,160900,721348800,23750,23750,23750,23750,0
|
|
20230801,160800,721348800,23750,23750,23750,23750,0
|
|
20230801,160700,721348800,23750,23750,23750,23750,0
|
|
20230801,160600,721348800,23750,23750,23750,23750,0
|
|
20230801,160500,721348800,23750,23750,23750,23750,0
|
|
20230801,160400,721348800,23750,23750,23750,23750,0
|
|
20230801,160300,721348800,23750,23750,23750,23750,0
|
|
20230801,160200,721348800,23750,23750,23750,23750,0
|
|
20230801,160100,721348800,23750,23750,23750,23750,0
|
|
20230801,160000,721348800,23750,23750,23750,23750,0
|
|
20230801,155900,721348800,23750,23750,23750,23750,0
|
|
20230801,155800,721348800,23750,23750,23750,23750,0
|
|
20230801,155700,721348800,23750,23750,23750,23750,0
|
|
20230801,155600,721348800,23750,23750,23750,23750,0
|
|
20230801,155500,721348800,23750,23750,23750,23750,0
|
|
20230801,155400,721348800,23750,23750,23750,23750,0
|
|
20230801,155300,721348800,23750,23750,23750,23750,0
|
|
20230801,155200,721348800,23750,23750,23750,23750,0
|
|
20230801,155100,721348800,23750,23750,23750,23750,0
|
|
20230801,155000,721348800,23750,23750,23750,23750,0
|
|
20230801,154900,721348800,23750,23750,23750,23750,0
|
|
20230801,154800,721348800,23750,23750,23750,23750,0
|
|
20230801,154700,721348800,23750,23750,23750,23750,0
|
|
20230801,154600,721348800,23750,23750,23750,23750,0
|
|
20230801,154500,721348800,23750,23750,23750,23750,0
|
|
20230801,154400,721348800,23750,23750,23750,23750,0
|
|
20230801,154300,721348800,23750,23750,23750,23750,0
|
|
20230801,154200,721348800,23750,23750,23750,23750,36
|
|
20230801,154100,721348800,23750,23750,23750,23750,0
|
|
20230801,154000,721348800,23750,23750,23750,23750,0
|
|
20230801,153900,721348800,23750,23750,23750,23750,0
|
|
20230801,153800,721348800,23750,23750,23750,23750,0
|
|
20230801,153700,721348800,23750,23750,23750,23750,0
|
|
20230801,153600,721348800,23750,23750,23750,23750,0
|
|
20230801,153500,721348800,23750,23750,23750,23750,0
|
|
20230801,153400,721348800,23750,23750,23750,23750,0
|
|
20230801,153300,721348800,23750,23750,23750,23750,0
|
|
20230801,153200,721348800,23750,23750,23750,23750,0
|
|
20230801,153100,721348800,23750,23750,23750,23750,0
|
|
20230801,153000,721348800,23750,23750,23750,23750,36
|
|
20230801,152900,720493800,23750,23750,23750,23750,0
|
|
20230801,152800,720493800,23750,23750,23750,23750,0
|
|
20230801,152700,720493800,23750,23750,23750,23750,0
|
|
20230801,152600,720493800,23750,23750,23750,23750,0
|
|
20230801,152500,720493800,23750,23750,23750,23750,0
|
|
20230801,152400,720493800,23750,23750,23750,23750,0
|
|
20230801,152300,720493800,23750,23750,23750,23750,0
|
|
20230801,152200,720493800,23750,23750,23750,23750,0
|
|
20230801,152100,720493800,23750,23750,23750,23750,0
|
|
20230801,152000,720493800,23750,23750,23750,23750,0
|
|
20230801,151900,720493800,23750,23700,23750,23700,96
|
|
20230801,151800,718217050,23700,23650,23700,23600,23
|
|
20230801,151700,717673100,23700,23650,23700,23650,64
|
|
20230801,151600,716157950,23700,23700,23700,23700,16
|
|
20230801,151500,715778750,23650,23650,23650,23650,53
|
|
20230801,151400,714525300,23700,23600,23700,23600,32
|
|
20230801,151300,713767050,23650,23650,23650,23600,52
|
|
20230801,151200,712537400,23650,23700,23700,23650,39
|
|
20230801,151100,711614700,23700,23650,23700,23650,74
|
|
20230801,151000,709863700,23600,23650,23650,23600,71
|
|
20230801,150900,708187200,23650,23600,23650,23600,40
|
|
20230801,150800,707242800,23650,23600,23650,23600,47
|
|
20230801,150700,706132300,23650,23650,23700,23650,105
|
|
20230801,150600,703648950,23600,23650,23650,23600,52
|
|
20230801,150500,702420700,23700,23700,23700,23700,23
|
|
20230801,150400,701875600,23600,23650,23650,23600,292
|
|
20230801,150300,694971450,23600,23600,23600,23600,21
|
|
20230801,150200,694475850,23550,23650,23650,23450,975
|
|
20230801,150100,671516050,23650,23700,23700,23650,52
|
|
20230801,150000,670284700,23750,23700,23750,23700,90
|
|
20230801,145900,668150100,23650,23600,23650,23600,241
|
|
20230801,145800,662458900,23650,23700,23700,23650,45
|
|
20230801,145700,661393800,23650,23650,23650,23650,12
|
|
20230801,145600,661110000,23650,23700,23700,23650,110
|
|
20230801,145500,658505500,23700,23750,23750,23700,28
|
|
20230801,145400,657841850,23700,23750,23750,23700,33
|
|
20230801,145300,657059600,23750,23750,23750,23700,50
|
|
20230801,145200,655873700,23650,23750,23750,23650,25
|
|
20230801,145100,655281100,23750,23800,23800,23750,68
|
|
20230801,145000,653665400,23750,23700,23750,23700,72
|
|
20230801,144900,651957000,23750,23700,23750,23700,47
|
|
20230801,144800,650842400,23700,23750,23750,23700,39
|
|
20230801,144700,649917650,23700,23700,23750,23700,75
|
|
20230801,144600,648139050,23750,23750,23750,23750,16
|
|
20230801,144500,647759050,23750,23750,23750,23750,6
|
|
20230801,144400,647616550,23750,23650,23750,23650,141
|
|
20230801,144300,644273650,23700,23700,23700,23650,51
|
|
20230801,144200,643065650,23650,23750,23750,23650,64
|
|
20230801,144100,641548850,23800,23700,23800,23700,47
|
|
20230801,144000,640433450,23650,23650,23700,23650,103
|
|
20230801,143900,637996500,23700,23700,23700,23700,34
|
|
20230801,143800,637190700,23750,23700,23750,23700,35
|
|
20230801,143700,636359800,23650,23650,23700,23650,70
|
|
20230801,143600,634701950,23700,23650,23700,23650,48
|
|
20230801,143500,633565950,23700,23700,23750,23650,55
|
|
20230801,143400,632262350,23700,23750,23750,23700,53
|
|
20230801,143300,631005250,23800,23750,23800,23750,52
|
|
20230801,143200,629770150,23750,23800,23850,23750,89
|
|
20230801,143100,627650450,23800,23800,23850,23750,93
|
|
20230801,143000,625437950,23800,23750,23800,23750,23
|
|
20230801,142900,624891600,23750,23800,23800,23750,212
|
|
20230801,142800,619848850,23800,23800,23800,23700,229
|
|
20230801,142700,614407300,23850,23850,23850,23850,187
|
|
20230801,142600,609947350,23800,23800,23850,23800,184
|
|
20230801,142500,605566950,23800,23800,23800,23750,144
|
|
20230801,142400,602140900,23800,23800,23800,23750,112
|
|
20230801,142300,599475350,23800,23800,23800,23750,85
|
|
20230801,142200,597455050,23800,23800,23800,23800,133
|
|
20230801,142100,594289650,23800,23800,23850,23800,185
|
|
20230801,142000,589886350,23850,23850,23850,23800,157
|
|
20230801,141900,586143500,23850,23800,23850,23800,126
|
|
20230801,141800,583142100,23800,23850,23850,23800,145
|
|
20230801,141700,579685250,23850,23850,23850,23800,156
|
|
20230801,141600,575966300,23850,23800,23850,23800,142
|
|
20230801,141500,572580650,23850,23850,23850,23800,184
|
|
20230801,141400,568193850,23850,23850,23850,23800,171
|
|
20230801,141300,564117100,23800,23850,23850,23800,125
|
|
20230801,141200,561136850,23850,23800,23850,23800,275
|
|
20230801,141100,554585900,23850,23850,23850,23800,288
|
|
20230801,141000,547719750,23850,23850,23850,23850,101
|
|
20230801,140900,545310900,23850,23850,23850,23800,115
|
|
20230801,140800,542570850,23850,23850,23850,23800,177
|
|
20230801,140700,538351900,23800,23850,23850,23800,177
|
|
20230801,140600,534132050,23850,23800,23850,23800,350
|
|
20230801,140500,525796950,23800,23800,23800,23800,71
|
|
20230801,140400,524107150,23750,23800,23800,23750,269
|
|
20230801,140300,517715800,23800,23750,23800,23750,135
|
|
20230801,140200,514504400,23800,23800,23800,23750,130
|
|
20230801,140100,511410450,23800,23800,23800,23750,276
|
|
20230801,140000,504844300,23800,23750,23800,23750,85
|
|
20230801,135900,502822900,23800,23800,23800,23750,143
|
|
20230801,135800,499423050,23800,23850,23850,23750,236
|
|
20230801,135700,493805350,23850,23850,23850,23800,105
|
|
20230801,135600,491303400,23800,23850,23850,23800,218
|
|
20230801,135500,486106750,23850,23800,23850,23800,133
|
|
20230801,135400,482938750,23850,23800,23850,23800,134
|
|
20230801,135300,479746250,23750,23800,23800,23750,183
|
|
20230801,135200,475392650,23800,23750,23800,23700,245
|
|
20230801,135100,469572500,23750,23700,23750,23700,24
|
|
20230801,135000,469003550,23700,23750,23750,23700,190
|
|
20230801,134900,464493700,23750,23750,23800,23750,267
|
|
20230801,134800,458147400,23800,23750,23800,23750,103
|
|
20230801,134700,455698600,23750,23800,23800,23700,162
|
|
20230801,134600,451846650,23800,23750,23800,23750,102
|
|
20230801,134500,449419100,23750,23800,23800,23750,162
|
|
20230801,134400,445566100,23800,23800,23800,23750,107
|
|
20230801,134300,443021100,23800,23800,23800,23800,103
|
|
20230801,134200,440569700,23750,23750,23800,23750,160
|
|
20230801,134100,436766850,23750,23800,23800,23750,152
|
|
20230801,134000,433153350,23750,23800,23800,23750,122
|
|
20230801,133900,430250800,23750,23750,23800,23700,223
|
|
20230801,133800,424953600,23750,23800,23800,23750,155
|
|
20230801,133700,421268250,23800,23750,23800,23750,326
|
|
20230801,133600,413523200,23750,23700,23750,23700,159
|
|
20230801,133500,409749600,23750,23700,23750,23700,151
|
|
20230801,133400,406164950,23750,23750,23750,23750,116
|
|
20230801,133300,403409950,23750,23750,23750,23700,164
|
|
20230801,133200,399517600,23750,23750,23750,23750,128
|
|
20230801,133100,396477600,23700,23750,23750,23700,103
|
|
20230801,133000,394034000,23750,23750,23750,23700,136
|
|
20230801,132900,390807800,23750,23750,23750,23750,100
|
|
20230801,132800,388432800,23750,23750,23750,23700,231
|
|
20230801,132700,382949200,23750,23700,23750,23650,133
|
|
20230801,132600,379796150,23700,23750,23750,23650,96
|
|
20230801,132500,377519150,23750,23700,23750,23700,130
|
|
20230801,132400,374434350,23750,23750,23750,23750,133
|
|
20230801,132300,371275600,23750,23750,23750,23750,171
|
|
20230801,132200,367214350,23750,23750,23750,23700,154
|
|
20230801,132100,363558450,23700,23700,23750,23700,100
|
|
20230801,132000,361185250,23750,23750,23750,23700,152
|
|
20230801,131900,357577700,23750,23800,23800,23700,180
|
|
20230801,131800,353298650,23800,23800,23800,23700,256
|
|
20230801,131700,347214250,23800,23750,23800,23750,781
|
|
20230801,131600,328660400,23750,23650,23750,23650,828
|
|
20230801,131500,309037400,23700,23700,23700,23600,140
|
|
20230801,131400,305722350,23700,23700,23700,23650,214
|
|
20230801,131300,300653200,23700,23650,23700,23500,149
|
|
20230801,131200,297129700,23700,23650,23700,23650,1899
|
|
20230801,131100,252213900,23650,23650,23650,23600,144
|
|
20230801,131000,248809900,23650,23600,23650,23600,147
|
|
20230801,130900,245334400,23600,23650,23650,23600,150
|
|
20230801,130800,241788500,23650,23600,23650,23600,94
|
|
20230801,130700,239567450,23600,23600,23650,23600,217
|
|
20230801,130600,234443700,23650,23650,23650,23600,90
|
|
20230801,130500,232316800,23650,23550,23650,23550,105
|
|
20230801,130400,229841400,23600,23600,23600,23600,527
|
|
20230801,130300,217404200,23600,23550,23600,23550,1000
|
|
20230801,130200,193850400,23500,23550,23550,23500,284
|
|
20230801,130100,187164850,23550,23500,23550,23500,195
|
|
20230801,130000,182582100,23450,23500,23500,23450,155
|
|
20230801,125900,178942250,23500,23450,23500,23450,6
|
|
20230801,125800,178801500,23450,23400,23500,23400,71
|
|
20230801,125700,177136450,23450,23500,23500,23450,39
|
|
20230801,125600,176221550,23500,23500,23500,23500,24
|
|
20230801,125500,175657550,23500,23450,23500,23400,72
|
|
20230801,125400,173971350,23450,23450,23450,23400,41
|
|
20230801,125300,173011500,23400,23400,23400,23400,21
|
|
20230801,125200,172520100,23450,23450,23450,23400,91
|
|
20230801,125100,170389300,23450,23500,23500,23400,58
|
|
20230801,125000,169030000,23500,23500,23500,23500,2
|
|
20230801,124900,168983000,23450,23450,23450,23400,60
|
|
20230801,124800,167577600,23400,23450,23450,23400,23
|
|
20230801,124700,167039300,23450,23500,23500,23450,10
|
|
20230801,124600,166804450,23450,23450,23450,23400,60
|
|
20230801,124500,165398450,23500,23500,23500,23500,2
|
|
20230801,124400,165351450,23450,23400,23450,23400,53
|
|
20230801,124300,164109650,23450,23450,23450,23400,61
|
|
20230801,124200,162680800,23450,23400,23450,23400,17
|
|
20230801,124100,162282650,23450,23450,23450,23400,56
|
|
20230801,124000,160971150,23450,23350,23450,23350,56
|
|
20230801,123900,159661150,23450,23400,23450,23400,34
|
|
20230801,123800,158865450,23350,23400,23400,23350,62
|
|
20230801,123700,157417300,23350,23400,23400,23350,33
|
|
20230801,123600,156645150,23350,23350,23350,23350,65
|
|
20230801,123500,155127400,23400,23400,23400,23350,202
|
|
20230801,123400,150402200,23450,23450,23450,23400,40
|
|
20230801,123300,149465250,23450,23500,23500,23450,11
|
|
20230801,123200,149207100,23400,23350,23400,23350,53
|
|
20230801,123100,147968500,23500,23400,23500,23400,80
|
|
20230801,123000,146094200,23400,23350,23400,23350,38
|
|
20230801,122900,145206600,23400,23400,23400,23350,36
|
|
20230801,122800,144365200,23450,23400,23450,23400,19
|
|
20230801,122700,143920450,23400,23400,23400,23400,38
|
|
20230801,122600,143031250,23450,23450,23450,23450,3
|
|
20230801,122500,142960900,23400,23350,23450,23350,73
|
|
20230801,122400,141252650,23400,23400,23400,23400,32
|
|
20230801,122300,140503850,23450,23400,23500,23350,46
|
|
20230801,122200,139425550,23400,23400,23400,23350,178
|
|
20230801,122100,135263000,23400,23400,23400,23350,42
|
|
20230801,122000,134281850,23350,23400,23400,23350,21
|
|
20230801,121900,133791400,23400,23450,23450,23400,58
|
|
20230801,121800,132432900,23350,23350,23350,23350,32
|
|
20230801,121700,131685700,23400,23450,23450,23400,23
|
|
20230801,121600,131147400,23450,23450,23450,23450,29
|
|
20230801,121500,130467350,23350,23400,23400,23350,20
|
|
20230801,121400,129999500,23400,23450,23450,23400,41
|
|
20230801,121300,129039650,23450,23450,23450,23450,29
|
|
20230801,121200,128359600,23500,23500,23500,23500,0
|
|
20230801,121100,128359600,23500,23500,23500,23400,36
|
|
20230801,121000,127516800,23400,23450,23450,23400,55
|
|
20230801,120900,126228000,23400,23400,23400,23400,0
|
|
20230801,120800,126228000,23400,23450,23450,23400,96
|
|
20230801,120700,123980750,23450,23450,23450,23400,60
|
|
20230801,120600,122575350,23450,23400,23450,23400,27
|
|
20230801,120500,121943250,23450,23450,23450,23450,16
|
|
20230801,120400,121568050,23450,23450,23450,23450,43
|
|
20230801,120300,120559700,23400,23400,23400,23400,145
|
|
20230801,120200,117166700,23400,23400,23450,23400,28
|
|
20230801,120100,116511250,23350,23400,23400,23350,48
|
|
20230801,120000,115389100,23350,23400,23400,23350,33
|
|
20230801,115900,114618500,23400,23400,23400,23350,61
|
|
20230801,115800,113192800,23450,23400,23450,23400,17
|
|
20230801,115700,112794850,23400,23400,23450,23400,26
|
|
20230801,115600,112186250,23400,23350,23400,23350,57
|
|
20230801,115500,110855100,23400,23400,23400,23400,42
|
|
20230801,115400,109872300,23350,23350,23400,23350,60
|
|
20230801,115300,108471000,23400,23400,23400,23400,20
|
|
20230801,115200,108003000,23450,23400,23450,23400,29
|
|
20230801,115100,107324000,23350,23400,23400,23350,59
|
|
20230801,115000,105946100,23350,23400,23400,23350,10
|
|
20230801,114900,105712200,23400,23400,23450,23400,44
|
|
20230801,114800,104682550,23350,23400,23400,23350,25
|
|
20230801,114700,104097600,23450,23450,23450,23450,8
|
|
20230801,114600,103910000,23400,23450,23450,23400,76
|
|
20230801,114500,102130450,23400,23350,23400,23350,40
|
|
20230801,114400,101196050,23350,23350,23400,23350,67
|
|
20230801,114300,99629350,23350,23400,23400,23350,59
|
|
20230801,114200,98250350,23400,23350,23400,23350,73
|
|
20230801,114100,96544800,23400,23400,23400,23400,4
|
|
20230801,114000,96451200,23400,23400,23400,23350,46
|
|
20230801,113900,95375050,23400,23400,23400,23400,3
|
|
20230801,113800,95304850,23350,23400,23400,23350,40
|
|
20230801,113700,94370450,23350,23400,23400,23350,49
|
|
20230801,113600,93224900,23400,23400,23400,23400,3
|
|
20230801,113500,93154700,23350,23350,23400,23350,62
|
|
20230801,113400,91706600,23400,23400,23400,23400,12
|
|
20230801,113300,91425800,23400,23350,23400,23350,37
|
|
20230801,113200,90561100,23400,23400,23400,23400,115
|
|
20230801,113100,87870100,23350,23400,23400,23350,34
|
|
20230801,113000,87074600,23450,23400,23450,23350,46
|
|
20230801,112900,85997800,23350,23400,23400,23350,128
|
|
20230801,112800,83004200,23400,23350,23400,23350,30
|
|
20230801,112700,82303250,23400,23400,23400,23350,56
|
|
20230801,112600,80994500,23350,23450,23450,23350,10
|
|
20230801,112500,80760400,23400,23450,23450,23400,22
|
|
20230801,112400,80245350,23500,23400,23500,23350,71
|
|
20230801,112300,78584400,23400,23400,23450,23350,59
|
|
20230801,112200,77204000,23450,23450,23450,23450,2
|
|
20230801,112100,77157100,23400,23450,23450,23400,51
|
|
20230801,112000,75962250,23450,23400,23450,23400,172
|
|
20230801,111900,71937350,23350,23350,23350,23350,0
|
|
20230801,111800,71937350,23350,23350,23400,23350,32
|
|
20230801,111700,71188650,23350,23350,23350,23350,0
|
|
20230801,111600,71188650,23350,23350,23350,23350,29
|
|
20230801,111500,70511500,23400,23400,23400,23400,100
|
|
20230801,111400,68171500,23350,23350,23350,23350,0
|
|
20230801,111300,68171500,23350,23350,23350,23350,0
|
|
20230801,111200,68171500,23350,23350,23350,23350,0
|
|
20230801,111100,68171500,23350,23350,23350,23350,0
|
|
20230801,111000,68171500,23350,23350,23350,23350,0
|
|
20230801,110900,68171500,23350,23350,23350,23350,29
|
|
20230801,110800,67494350,23350,23350,23350,23350,0
|
|
20230801,110700,67494350,23350,23350,23350,23350,1
|
|
20230801,110600,67471000,23300,23400,23400,23300,25
|
|
20230801,110500,66888400,23350,23350,23350,23350,0
|
|
20230801,110400,66888400,23350,23350,23350,23350,0
|
|
20230801,110300,66888400,23350,23350,23350,23350,0
|
|
20230801,110200,66888400,23350,23350,23350,23350,0
|
|
20230801,110100,66888400,23350,23350,23350,23350,0
|
|
20230801,110000,66888400,23350,23350,23350,23350,56
|
|
20230801,105900,65580800,23400,23400,23400,23400,2
|
|
20230801,105800,65534000,23350,23400,23400,23350,125
|
|
20230801,105700,62615150,23300,23300,23300,23300,0
|
|
20230801,105600,62615150,23300,23350,23350,23300,47
|
|
20230801,105500,61519250,23400,23350,23400,23350,26
|
|
20230801,105400,60912050,23400,23400,23400,23400,2
|
|
20230801,105300,60865250,23300,23300,23300,23300,0
|
|
20230801,105200,60865250,23300,23300,23300,23300,100
|
|
20230801,105100,58535250,23300,23300,23300,23300,401
|
|
20230801,105000,49191950,23350,23400,23400,23350,43
|
|
20230801,104900,48185800,23350,23350,23350,23350,0
|
|
20230801,104800,48185800,23350,23300,23350,23300,53
|
|
20230801,104700,46948300,23350,23350,23350,23350,63
|
|
20230801,104600,45477250,23350,23350,23350,23300,57
|
|
20230801,104500,44146350,23350,23350,23350,23350,150
|
|
20230801,104400,40643850,23350,23350,23350,23350,0
|
|
20230801,104300,40643850,23350,23350,23350,23350,0
|
|
20230801,104200,40643850,23350,23350,23350,23350,0
|
|
20230801,104100,40643850,23350,23350,23350,23350,2
|
|
20230801,104000,40597150,23400,23400,23400,23400,2
|
|
20230801,103900,40550350,23350,23350,23400,23350,4
|
|
20230801,103800,40456850,23400,23450,23450,23400,282
|
|
20230801,103700,33857950,23400,23400,23400,23400,0
|
|
20230801,103600,33857950,23400,23400,23400,23400,0
|
|
20230801,103500,33857950,23400,23400,23400,23400,0
|
|
20230801,103400,33857950,23400,23450,23450,23400,4
|
|
20230801,103300,33764200,23450,23450,23450,23450,1
|
|
20230801,103200,33740750,23450,23450,23450,23450,11
|
|
20230801,103100,33482800,23500,23500,23500,23500,0
|
|
20230801,103000,33482800,23500,23500,23500,23500,2
|
|
20230801,102900,33435800,23450,23450,23450,23450,0
|
|
20230801,102800,33435800,23450,23500,23500,23450,5
|
|
20230801,102700,33318350,23500,23500,23500,23500,0
|
|
20230801,102600,33318350,23500,23500,23500,23500,2
|
|
20230801,102500,33271350,23400,23400,23400,23400,1
|
|
20230801,102400,33247950,23550,23450,23550,23450,145
|
|
20230801,102300,29840450,23350,23350,23400,23300,66
|
|
20230801,102200,28299850,23450,23450,23450,23450,49
|
|
20230801,102100,27150800,23450,23450,23450,23450,1
|
|
20230801,102000,27127350,23450,23450,23450,23450,1
|
|
20230801,101900,27103900,23500,23500,23500,23500,0
|
|
20230801,101800,27103900,23500,23400,23500,23400,3
|
|
20230801,101700,27033500,23500,23350,23500,23350,51
|
|
20230801,101600,25838550,23300,23300,23300,23300,0
|
|
20230801,101500,25838550,23300,23300,23300,23300,0
|
|
20230801,101400,25838550,23300,23300,23300,23300,1
|
|
20230801,101300,25815250,23350,23350,23350,23350,43
|
|
20230801,101200,24811200,23400,23450,23450,23400,35
|
|
20230801,101100,23990500,23450,23400,23450,23400,124
|
|
20230801,101000,21087550,23400,23400,23400,23400,0
|
|
20230801,100900,21087550,23400,23400,23400,23400,0
|
|
20230801,100800,21087550,23400,23400,23400,23400,1
|
|
20230801,100700,21064150,23350,23350,23350,23350,0
|
|
20230801,100600,21064150,23350,23350,23350,23350,0
|
|
20230801,100500,21064150,23350,23350,23350,23350,1
|
|
20230801,100400,21040800,23350,23350,23350,23350,0
|
|
20230801,100300,21040800,23350,23350,23350,23350,0
|
|
20230801,100200,21040800,23350,23350,23350,23350,0
|
|
20230801,100100,21040800,23350,23350,23350,23350,0
|
|
20230801,100000,21040800,23350,23350,23350,23350,0
|
|
20230801,095900,21040800,23350,23350,23350,23350,0
|
|
20230801,095800,21040800,23350,23350,23350,23350,0
|
|
20230801,095700,21040800,23350,23350,23350,23350,56
|
|
20230801,095600,19733200,23300,23300,23300,23300,0
|
|
20230801,095500,19733200,23300,23300,23300,23300,0
|
|
20230801,095400,19733200,23300,23300,23300,23300,21
|
|
20230801,095300,19243900,23300,23300,23300,23300,1
|
|
20230801,095200,19220600,23350,23350,23350,23350,5
|
|
20230801,095100,19103850,23300,23350,23350,23300,2
|
|
20230801,095000,19057200,23300,23300,23300,23300,0
|
|
20230801,094900,19057200,23300,23300,23300,23300,0
|
|
20230801,094800,19057200,23300,23300,23300,23300,0
|
|
20230801,094700,19057200,23300,23300,23300,23300,0
|
|
20230801,094600,19057200,23300,23300,23300,23300,0
|
|
20230801,094500,19057200,23300,23300,23300,23300,100
|
|
20230801,094400,16727200,23300,23300,23300,23300,0
|
|
20230801,094300,16727200,23300,23300,23300,23300,0
|
|
20230801,094200,16727200,23300,23300,23300,23300,1
|
|
20230801,094100,16703900,23300,23350,23350,23300,21
|
|
20230801,094000,16213600,23350,23400,23400,23350,13
|
|
20230801,093900,15909950,23350,23250,23350,23250,163
|
|
20230801,093800,12105300,23250,23300,23300,23250,44
|
|
20230801,093700,11080150,23350,23350,23350,23350,0
|
|
20230801,093600,11080150,23350,23350,23350,23350,1
|
|
20230801,093500,11056800,23250,23250,23250,23250,1
|
|
20230801,093400,11033550,23250,23250,23250,23250,0
|
|
20230801,093300,11033550,23250,23250,23250,23250,6
|
|
20230801,093200,10894050,23350,23350,23350,23350,0
|
|
20230801,093100,10894050,23350,23350,23350,23350,1
|
|
20230801,093000,10870700,23250,23250,23250,23250,10
|
|
20230801,092900,10638200,23250,23250,23250,23250,0
|
|
20230801,092800,10638200,23250,23250,23250,23250,0
|
|
20230801,092700,10638200,23250,23250,23250,23250,0
|
|
20230801,092600,10638200,23250,23250,23250,23250,0
|
|
20230801,092500,10638200,23250,23250,23250,23250,0
|
|
20230801,092400,10638200,23250,23250,23250,23250,5
|
|
20230801,092300,10521950,23250,23250,23250,23250,1
|
|
20230801,092200,10498700,23200,23150,23200,23150,54
|
|
20230801,092100,9246350,23150,23150,23150,23150,45
|
|
20230801,092000,8204600,23150,23150,23150,23150,1
|
|
20230801,091900,8181450,23150,23150,23150,23150,0
|
|
20230801,091800,8181450,23150,23150,23150,23150,75
|
|
20230801,091700,6445200,23150,23200,23200,23150,11
|
|
20230801,091600,6190050,23300,23300,23300,23300,0
|
|
20230801,091500,6190050,23300,23300,23300,23300,1
|
|
20230801,091400,6166750,23400,23400,23400,23400,0
|
|
20230801,091300,6166750,23400,23400,23400,23400,0
|
|
20230801,091200,6166750,23400,23400,23400,23400,20
|
|
20230801,091100,5698750,23350,23300,23350,23300,2
|
|
20230801,091000,5652100,23200,23400,23400,23200,10
|
|
20230801,090900,5419700,23250,23250,23250,23250,0
|
|
20230801,090800,5419700,23250,23250,23250,23250,0
|
|
20230801,090700,5419700,23250,23250,23250,23250,1
|
|
20230801,090600,5396450,23350,23350,23350,23350,0
|
|
20230801,090500,5396450,23350,23350,23350,23350,0
|
|
20230801,090400,5396450,23350,23350,23350,23350,1
|
|
20230801,090300,5373100,23200,23200,23200,23200,15
|
|
20230801,090200,5025100,23300,23350,23350,23300,110
|
|
20230801,090100,2457100,23350,23350,23350,23350,0
|
|
20230801,090000,2457100,23350,23150,23350,23150,106
|