640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193700,402772800,22550,22550,22550,22550,827
|
|
20230801,193600,402772800,22550,22550,22550,22550,0
|
|
20230801,193500,402772800,22550,22550,22550,22550,0
|
|
20230801,193400,402772800,22550,22550,22550,22550,0
|
|
20230801,193300,402772800,22550,22550,22550,22550,0
|
|
20230801,193200,402772800,22550,22550,22550,22550,0
|
|
20230801,193100,402772800,22550,22550,22550,22550,0
|
|
20230801,193000,402772800,22550,22550,22550,22550,0
|
|
20230801,192900,402772800,22550,22550,22550,22550,0
|
|
20230801,192800,402772800,22550,22550,22550,22550,0
|
|
20230801,192700,402772800,22550,22550,22550,22550,0
|
|
20230801,192600,402772800,22550,22550,22550,22550,0
|
|
20230801,192500,402772800,22550,22550,22550,22550,0
|
|
20230801,192400,402772800,22550,22550,22550,22550,0
|
|
20230801,192300,402772800,22550,22550,22550,22550,0
|
|
20230801,192200,402772800,22550,22550,22550,22550,0
|
|
20230801,192100,402772800,22550,22550,22550,22550,0
|
|
20230801,192000,402772800,22550,22550,22550,22550,0
|
|
20230801,191900,402772800,22550,22550,22550,22550,0
|
|
20230801,191800,402772800,22550,22550,22550,22550,0
|
|
20230801,191700,402772800,22550,22550,22550,22550,0
|
|
20230801,191600,402772800,22550,22550,22550,22550,0
|
|
20230801,191500,402772800,22550,22550,22550,22550,0
|
|
20230801,191400,402772800,22550,22550,22550,22550,0
|
|
20230801,191300,402772800,22550,22550,22550,22550,0
|
|
20230801,191200,402772800,22550,22550,22550,22550,0
|
|
20230801,191100,402772800,22550,22550,22550,22550,0
|
|
20230801,191000,402772800,22550,22550,22550,22550,0
|
|
20230801,190900,402772800,22550,22550,22550,22550,0
|
|
20230801,190800,402772800,22550,22550,22550,22550,0
|
|
20230801,190700,402772800,22550,22550,22550,22550,827
|
|
20230801,190600,402772800,22550,22550,22550,22550,0
|
|
20230801,190500,402772800,22550,22550,22550,22550,0
|
|
20230801,190400,402772800,22550,22550,22550,22550,0
|
|
20230801,190300,402772800,22550,22550,22550,22550,0
|
|
20230801,190200,402772800,22550,22550,22550,22550,0
|
|
20230801,190100,402772800,22550,22550,22550,22550,0
|
|
20230801,190000,402772800,22550,22550,22550,22550,0
|
|
20230801,185900,402772800,22550,22550,22550,22550,0
|
|
20230801,185800,402772800,22550,22550,22550,22550,0
|
|
20230801,185700,402772800,22550,22550,22550,22550,0
|
|
20230801,185600,402772800,22550,22550,22550,22550,0
|
|
20230801,185500,402772800,22550,22550,22550,22550,0
|
|
20230801,185400,402772800,22550,22550,22550,22550,0
|
|
20230801,185300,402772800,22550,22550,22550,22550,0
|
|
20230801,185200,402772800,22550,22550,22550,22550,0
|
|
20230801,185100,402772800,22550,22550,22550,22550,0
|
|
20230801,185000,402772800,22550,22550,22550,22550,0
|
|
20230801,184900,402772800,22550,22550,22550,22550,0
|
|
20230801,184800,402772800,22550,22550,22550,22550,0
|
|
20230801,184700,402772800,22550,22550,22550,22550,0
|
|
20230801,184600,402772800,22550,22550,22550,22550,0
|
|
20230801,184500,402772800,22550,22550,22550,22550,0
|
|
20230801,184400,402772800,22550,22550,22550,22550,0
|
|
20230801,184300,402772800,22550,22550,22550,22550,0
|
|
20230801,184200,402772800,22550,22550,22550,22550,0
|
|
20230801,184100,402772800,22550,22550,22550,22550,0
|
|
20230801,184000,402772800,22550,22550,22550,22550,0
|
|
20230801,183900,402772800,22550,22550,22550,22550,0
|
|
20230801,183800,402772800,22550,22550,22550,22550,0
|
|
20230801,183700,402772800,22550,22550,22550,22550,827
|
|
20230801,183600,402772800,22550,22550,22550,22550,0
|
|
20230801,183500,402772800,22550,22550,22550,22550,0
|
|
20230801,183400,402772800,22550,22550,22550,22550,0
|
|
20230801,183300,402772800,22550,22550,22550,22550,0
|
|
20230801,183200,402772800,22550,22550,22550,22550,0
|
|
20230801,183100,402772800,22550,22550,22550,22550,0
|
|
20230801,183000,402772800,22550,22550,22550,22550,0
|
|
20230801,182900,402772800,22550,22550,22550,22550,0
|
|
20230801,182800,402772800,22550,22550,22550,22550,0
|
|
20230801,182700,402772800,22550,22550,22550,22550,0
|
|
20230801,182600,402772800,22550,22550,22550,22550,0
|
|
20230801,182500,402772800,22550,22550,22550,22550,0
|
|
20230801,182400,402772800,22550,22550,22550,22550,0
|
|
20230801,182300,402772800,22550,22550,22550,22550,0
|
|
20230801,182200,402772800,22550,22550,22550,22550,0
|
|
20230801,182100,402772800,22550,22550,22550,22550,0
|
|
20230801,182000,402772800,22550,22550,22550,22550,0
|
|
20230801,181900,402772800,22550,22550,22550,22550,0
|
|
20230801,181800,402772800,22550,22550,22550,22550,0
|
|
20230801,181700,402772800,22550,22550,22550,22550,0
|
|
20230801,181600,402772800,22550,22550,22550,22550,0
|
|
20230801,181500,402772800,22550,22550,22550,22550,0
|
|
20230801,181400,402772800,22550,22550,22550,22550,0
|
|
20230801,181300,402772800,22550,22550,22550,22550,0
|
|
20230801,181200,402772800,22550,22550,22550,22550,0
|
|
20230801,181100,402772800,22550,22550,22550,22550,0
|
|
20230801,181000,402772800,22550,22550,22550,22550,0
|
|
20230801,180900,402772800,22550,22550,22550,22550,0
|
|
20230801,180800,402772800,22550,22550,22550,22550,0
|
|
20230801,180700,402772800,22550,22550,22550,22550,827
|
|
20230801,180600,402772800,22550,22550,22550,22550,0
|
|
20230801,180500,402772800,22550,22550,22550,22550,0
|
|
20230801,180400,402772800,22550,22550,22550,22550,0
|
|
20230801,180300,402772800,22550,22550,22550,22550,0
|
|
20230801,180200,402772800,22550,22550,22550,22550,0
|
|
20230801,180100,402772800,22550,22550,22550,22550,0
|
|
20230801,180000,402772800,22550,22550,22550,22550,0
|
|
20230801,175900,402772800,22550,22550,22550,22550,0
|
|
20230801,175800,402772800,22550,22550,22550,22550,0
|
|
20230801,175700,402772800,22550,22550,22550,22550,0
|
|
20230801,175600,402772800,22550,22550,22550,22550,0
|
|
20230801,175500,402772800,22550,22550,22550,22550,0
|
|
20230801,175400,402772800,22550,22550,22550,22550,0
|
|
20230801,175300,402772800,22550,22550,22550,22550,0
|
|
20230801,175200,402772800,22550,22550,22550,22550,0
|
|
20230801,175100,402772800,22550,22550,22550,22550,0
|
|
20230801,175000,402772800,22550,22550,22550,22550,0
|
|
20230801,174900,402772800,22550,22550,22550,22550,0
|
|
20230801,174800,402772800,22550,22550,22550,22550,0
|
|
20230801,174700,402772800,22550,22550,22550,22550,0
|
|
20230801,174600,402772800,22550,22550,22550,22550,0
|
|
20230801,174500,402772800,22550,22550,22550,22550,0
|
|
20230801,174400,402772800,22550,22550,22550,22550,0
|
|
20230801,174300,402772800,22550,22550,22550,22550,0
|
|
20230801,174200,402772800,22550,22550,22550,22550,0
|
|
20230801,174100,402772800,22550,22550,22550,22550,0
|
|
20230801,174000,402772800,22550,22550,22550,22550,0
|
|
20230801,173900,402772800,22550,22550,22550,22550,0
|
|
20230801,173800,402772800,22550,22550,22550,22550,0
|
|
20230801,173700,402772800,22550,22550,22550,22550,827
|
|
20230801,173600,402772800,22550,22550,22550,22550,0
|
|
20230801,173500,402772800,22550,22550,22550,22550,0
|
|
20230801,173400,402772800,22550,22550,22550,22550,0
|
|
20230801,173300,402772800,22550,22550,22550,22550,0
|
|
20230801,173200,402772800,22550,22550,22550,22550,0
|
|
20230801,173100,402772800,22550,22550,22550,22550,0
|
|
20230801,173000,402772800,22550,22550,22550,22550,0
|
|
20230801,172900,402772800,22550,22550,22550,22550,0
|
|
20230801,172800,402772800,22550,22550,22550,22550,0
|
|
20230801,172700,402772800,22550,22550,22550,22550,0
|
|
20230801,172600,402772800,22550,22550,22550,22550,0
|
|
20230801,172500,402772800,22550,22550,22550,22550,0
|
|
20230801,172400,402772800,22550,22550,22550,22550,0
|
|
20230801,172300,402772800,22550,22550,22550,22550,0
|
|
20230801,172200,402772800,22550,22550,22550,22550,0
|
|
20230801,172100,402772800,22550,22550,22550,22550,0
|
|
20230801,172000,402772800,22550,22550,22550,22550,0
|
|
20230801,171900,402772800,22550,22550,22550,22550,0
|
|
20230801,171800,402772800,22550,22550,22550,22550,0
|
|
20230801,171700,402772800,22550,22550,22550,22550,0
|
|
20230801,171600,402772800,22550,22550,22550,22550,0
|
|
20230801,171500,402772800,22550,22550,22550,22550,0
|
|
20230801,171400,402772800,22550,22550,22550,22550,0
|
|
20230801,171300,402772800,22550,22550,22550,22550,0
|
|
20230801,171200,402772800,22550,22550,22550,22550,0
|
|
20230801,171100,402772800,22550,22550,22550,22550,0
|
|
20230801,171000,402772800,22550,22550,22550,22550,0
|
|
20230801,170900,402772800,22550,22550,22550,22550,0
|
|
20230801,170800,402772800,22550,22550,22550,22550,0
|
|
20230801,170700,402772800,22550,22550,22550,22550,827
|
|
20230801,170600,402772800,22550,22550,22550,22550,0
|
|
20230801,170500,402772800,22550,22550,22550,22550,0
|
|
20230801,170400,402772800,22550,22550,22550,22550,0
|
|
20230801,170300,402772800,22550,22550,22550,22550,0
|
|
20230801,170200,402772800,22550,22550,22550,22550,0
|
|
20230801,170100,402772800,22550,22550,22550,22550,0
|
|
20230801,170000,402772800,22550,22550,22550,22550,0
|
|
20230801,165900,402772800,22550,22550,22550,22550,0
|
|
20230801,165800,402772800,22550,22550,22550,22550,0
|
|
20230801,165700,402772800,22550,22550,22550,22550,0
|
|
20230801,165600,402772800,22550,22550,22550,22550,0
|
|
20230801,165500,402772800,22550,22550,22550,22550,0
|
|
20230801,165400,402772800,22550,22550,22550,22550,0
|
|
20230801,165300,402772800,22550,22550,22550,22550,0
|
|
20230801,165200,402772800,22550,22550,22550,22550,0
|
|
20230801,165100,402772800,22550,22550,22550,22550,0
|
|
20230801,165000,402772800,22550,22550,22550,22550,0
|
|
20230801,164900,402772800,22550,22550,22550,22550,0
|
|
20230801,164800,402772800,22550,22550,22550,22550,0
|
|
20230801,164700,402772800,22550,22550,22550,22550,0
|
|
20230801,164600,402772800,22550,22550,22550,22550,0
|
|
20230801,164500,402772800,22550,22550,22550,22550,0
|
|
20230801,164400,402772800,22550,22550,22550,22550,0
|
|
20230801,164300,402772800,22550,22550,22550,22550,0
|
|
20230801,164200,402772800,22550,22550,22550,22550,0
|
|
20230801,164100,402772800,22550,22550,22550,22550,0
|
|
20230801,164000,402772800,22550,22550,22550,22550,0
|
|
20230801,163900,402772800,22550,22550,22550,22550,0
|
|
20230801,163800,402772800,22550,22550,22550,22550,0
|
|
20230801,163700,402772800,22550,22550,22550,22550,827
|
|
20230801,163600,402772800,22550,22550,22550,22550,0
|
|
20230801,163500,402772800,22550,22550,22550,22550,0
|
|
20230801,163400,402772800,22550,22550,22550,22550,0
|
|
20230801,163300,402772800,22550,22550,22550,22550,0
|
|
20230801,163200,402772800,22550,22550,22550,22550,0
|
|
20230801,163100,402772800,22550,22550,22550,22550,0
|
|
20230801,163000,402772800,22550,22550,22550,22550,0
|
|
20230801,162900,402772800,22550,22550,22550,22550,0
|
|
20230801,162800,402772800,22550,22550,22550,22550,0
|
|
20230801,162700,402772800,22550,22550,22550,22550,0
|
|
20230801,162600,402772800,22550,22550,22550,22550,0
|
|
20230801,162500,402772800,22550,22550,22550,22550,0
|
|
20230801,162400,402772800,22550,22550,22550,22550,0
|
|
20230801,162300,402772800,22550,22550,22550,22550,0
|
|
20230801,162200,402772800,22550,22550,22550,22550,0
|
|
20230801,162100,402772800,22550,22550,22550,22550,0
|
|
20230801,162000,402772800,22550,22550,22550,22550,0
|
|
20230801,161900,402772800,22550,22550,22550,22550,0
|
|
20230801,161800,402772800,22550,22550,22550,22550,0
|
|
20230801,161700,402772800,22550,22550,22550,22550,0
|
|
20230801,161600,402772800,22550,22550,22550,22550,0
|
|
20230801,161500,402772800,22550,22550,22550,22550,0
|
|
20230801,161400,402772800,22550,22550,22550,22550,0
|
|
20230801,161300,402772800,22550,22550,22550,22550,0
|
|
20230801,161200,402772800,22550,22550,22550,22550,0
|
|
20230801,161100,402772800,22550,22550,22550,22550,0
|
|
20230801,161000,402772800,22550,22550,22550,22550,0
|
|
20230801,160900,402772800,22550,22550,22550,22550,0
|
|
20230801,160800,402772800,22550,22550,22550,22550,0
|
|
20230801,160700,402772800,22550,22550,22550,22550,827
|
|
20230801,160600,402772800,22550,22550,22550,22550,0
|
|
20230801,160500,402772800,22550,22550,22550,22550,0
|
|
20230801,160400,402772800,22550,22550,22550,22550,0
|
|
20230801,160300,402772800,22550,22550,22550,22550,0
|
|
20230801,160200,402772800,22550,22550,22550,22550,0
|
|
20230801,160100,402772800,22550,22550,22550,22550,0
|
|
20230801,160000,402772800,22550,22550,22550,22550,0
|
|
20230801,155900,402772800,22550,22550,22550,22550,0
|
|
20230801,155800,402772800,22550,22550,22550,22550,0
|
|
20230801,155700,402772800,22550,22550,22550,22550,0
|
|
20230801,155600,402772800,22550,22550,22550,22550,0
|
|
20230801,155500,402772800,22550,22550,22550,22550,0
|
|
20230801,155400,402772800,22550,22550,22550,22550,0
|
|
20230801,155300,402772800,22550,22550,22550,22550,0
|
|
20230801,155200,402772800,22550,22550,22550,22550,0
|
|
20230801,155100,402772800,22550,22550,22550,22550,0
|
|
20230801,155000,402772800,22550,22550,22550,22550,0
|
|
20230801,154900,402772800,22550,22550,22550,22550,0
|
|
20230801,154800,402772800,22550,22550,22550,22550,0
|
|
20230801,154700,402772800,22550,22550,22550,22550,0
|
|
20230801,154600,402772800,22550,22550,22550,22550,0
|
|
20230801,154500,402772800,22550,22550,22550,22550,0
|
|
20230801,154400,402772800,22550,22550,22550,22550,0
|
|
20230801,154300,402772800,22550,22550,22550,22550,0
|
|
20230801,154200,402772800,22550,22550,22550,22550,0
|
|
20230801,154100,402772800,22550,22550,22550,22550,0
|
|
20230801,154000,402772800,22550,22550,22550,22550,0
|
|
20230801,153900,402772800,22550,22550,22550,22550,0
|
|
20230801,153800,402772800,22550,22550,22550,22550,0
|
|
20230801,153700,402772800,22550,22550,22550,22550,827
|
|
20230801,153600,402772800,22550,22550,22550,22550,0
|
|
20230801,153500,402772800,22550,22550,22550,22550,0
|
|
20230801,153400,402772800,22550,22550,22550,22550,0
|
|
20230801,153300,402772800,22550,22550,22550,22550,0
|
|
20230801,153200,402772800,22550,22550,22550,22550,0
|
|
20230801,153100,402772800,22550,22550,22550,22550,0
|
|
20230801,153000,402772800,22550,22550,22550,22550,827
|
|
20230801,152900,384123950,22550,22550,22550,22550,0
|
|
20230801,152800,384123950,22550,22550,22550,22550,0
|
|
20230801,152700,384123950,22550,22550,22550,22550,0
|
|
20230801,152600,384123950,22550,22550,22550,22550,0
|
|
20230801,152500,384123950,22550,22550,22550,22550,0
|
|
20230801,152400,384123950,22550,22550,22550,22550,0
|
|
20230801,152300,384123950,22550,22550,22550,22550,0
|
|
20230801,152200,384123950,22550,22550,22550,22550,0
|
|
20230801,152100,384123950,22550,22550,22550,22550,0
|
|
20230801,152000,384123950,22550,22550,22550,22550,0
|
|
20230801,151900,384123950,22550,22600,22650,22550,261
|
|
20230801,151800,378225050,22650,22700,22700,22650,110
|
|
20230801,151700,375733450,22700,22700,22700,22650,80
|
|
20230801,151600,373917500,22700,22700,22700,22650,35
|
|
20230801,151500,373123200,22650,22700,22700,22650,37
|
|
20230801,151400,372283400,22700,22700,22700,22700,82
|
|
20230801,151300,370422000,22700,22700,22700,22700,26
|
|
20230801,151200,369831800,22700,22700,22700,22700,76
|
|
20230801,151100,368106600,22700,22700,22700,22700,67
|
|
20230801,151000,366585700,22700,22650,22700,22650,41
|
|
20230801,150900,365655050,22650,22650,22650,22650,1
|
|
20230801,150800,365632400,22700,22650,22700,22650,42
|
|
20230801,150700,364680600,22650,22650,22650,22650,0
|
|
20230801,150600,364680600,22650,22700,22700,22650,79
|
|
20230801,150500,362891200,22700,22700,22700,22700,0
|
|
20230801,150400,362891200,22700,22700,22700,22700,41
|
|
20230801,150300,361960500,22750,22750,22750,22750,92
|
|
20230801,150200,359867500,22700,22700,22700,22700,0
|
|
20230801,150100,359867500,22700,22700,22700,22700,90
|
|
20230801,150000,357824500,22750,22750,22750,22750,11
|
|
20230801,145900,357574250,22750,22750,22750,22750,0
|
|
20230801,145800,357574250,22750,22750,22750,22750,0
|
|
20230801,145700,357574250,22750,22750,22750,22750,55
|
|
20230801,145600,356323000,22700,22700,22700,22700,0
|
|
20230801,145500,356323000,22700,22700,22700,22700,1
|
|
20230801,145400,356300300,22750,22750,22750,22750,36
|
|
20230801,145300,355481300,22750,22750,22750,22750,0
|
|
20230801,145200,355481300,22750,22750,22750,22750,0
|
|
20230801,145100,355481300,22750,22750,22750,22750,0
|
|
20230801,145000,355481300,22750,22750,22750,22750,0
|
|
20230801,144900,355481300,22750,22750,22750,22750,0
|
|
20230801,144800,355481300,22750,22750,22750,22750,0
|
|
20230801,144700,355481300,22750,22750,22750,22750,0
|
|
20230801,144600,355481300,22750,22750,22750,22750,10
|
|
20230801,144500,355253800,22700,22700,22700,22700,0
|
|
20230801,144400,355253800,22700,22700,22700,22700,0
|
|
20230801,144300,355253800,22700,22700,22700,22700,275
|
|
20230801,144200,349011300,22700,22700,22700,22700,0
|
|
20230801,144100,349011300,22700,22700,22700,22700,0
|
|
20230801,144000,349011300,22700,22700,22700,22700,0
|
|
20230801,143900,349011300,22700,22700,22700,22700,1
|
|
20230801,143800,348988600,22700,22650,22700,22650,47
|
|
20230801,143700,347924000,22650,22650,22650,22650,0
|
|
20230801,143600,347924000,22650,22650,22650,22650,0
|
|
20230801,143500,347924000,22650,22650,22650,22650,0
|
|
20230801,143400,347924000,22650,22650,22650,22650,5
|
|
20230801,143300,347810750,22650,22650,22650,22650,0
|
|
20230801,143200,347810750,22650,22650,22650,22650,203
|
|
20230801,143100,343212800,22600,22600,22600,22600,0
|
|
20230801,143000,343212800,22600,22600,22600,22600,3
|
|
20230801,142900,343145000,22600,22600,22600,22600,1
|
|
20230801,142800,343122400,22600,22600,22600,22600,5
|
|
20230801,142700,343009400,22600,22600,22600,22600,0
|
|
20230801,142600,343009400,22600,22600,22600,22600,0
|
|
20230801,142500,343009400,22600,22600,22600,22600,20
|
|
20230801,142400,342557400,22550,22550,22550,22550,0
|
|
20230801,142300,342557400,22550,22550,22550,22550,0
|
|
20230801,142200,342557400,22550,22550,22550,22550,0
|
|
20230801,142100,342557400,22550,22550,22550,22550,0
|
|
20230801,142000,342557400,22550,22550,22550,22550,0
|
|
20230801,141900,342557400,22550,22550,22550,22550,0
|
|
20230801,141800,342557400,22550,22550,22550,22550,0
|
|
20230801,141700,342557400,22550,22550,22550,22550,339
|
|
20230801,141600,334912950,22550,22550,22550,22550,0
|
|
20230801,141500,334912950,22550,22550,22550,22550,2
|
|
20230801,141400,334867850,22550,22550,22550,22550,5
|
|
20230801,141300,334755100,22600,22600,22600,22600,0
|
|
20230801,141200,334755100,22600,22600,22600,22600,0
|
|
20230801,141100,334755100,22600,22600,22600,22600,0
|
|
20230801,141000,334755100,22600,22600,22600,22600,0
|
|
20230801,140900,334755100,22600,22600,22600,22600,0
|
|
20230801,140800,334755100,22600,22600,22600,22600,0
|
|
20230801,140700,334755100,22600,22600,22600,22600,0
|
|
20230801,140600,334755100,22600,22550,22600,22550,22
|
|
20230801,140500,334258900,22550,22550,22550,22550,0
|
|
20230801,140400,334258900,22550,22550,22550,22550,0
|
|
20230801,140300,334258900,22550,22550,22550,22550,201
|
|
20230801,140200,329726350,22550,22550,22550,22550,0
|
|
20230801,140100,329726350,22550,22550,22550,22550,2
|
|
20230801,140000,329681250,22500,22500,22500,22500,4
|
|
20230801,135900,329591250,22500,22500,22500,22500,16
|
|
20230801,135800,329231250,22450,22450,22450,22450,0
|
|
20230801,135700,329231250,22450,22450,22450,22450,0
|
|
20230801,135600,329231250,22450,22450,22450,22450,0
|
|
20230801,135500,329231250,22450,22450,22450,22450,0
|
|
20230801,135400,329231250,22450,22450,22450,22450,30
|
|
20230801,135300,328557750,22450,22450,22450,22450,0
|
|
20230801,135200,328557750,22450,22450,22450,22450,46
|
|
20230801,135100,327525050,22450,22450,22450,22450,0
|
|
20230801,135000,327525050,22450,22450,22450,22450,0
|
|
20230801,134900,327525050,22450,22450,22450,22450,50
|
|
20230801,134800,326402550,22450,22450,22450,22450,0
|
|
20230801,134700,326402550,22450,22450,22450,22450,0
|
|
20230801,134600,326402550,22450,22450,22450,22450,17
|
|
20230801,134500,326020900,22450,22450,22450,22450,4
|
|
20230801,134400,325931100,22500,22500,22500,22500,2
|
|
20230801,134300,325886100,22500,22500,22500,22500,0
|
|
20230801,134200,325886100,22500,22500,22500,22500,0
|
|
20230801,134100,325886100,22500,22500,22500,22500,452
|
|
20230801,134000,315716100,22500,22500,22500,22500,17
|
|
20230801,133900,315333600,22500,22500,22500,22500,1
|
|
20230801,133800,315311100,22550,22550,22550,22550,1
|
|
20230801,133700,315288550,22550,22550,22550,22550,0
|
|
20230801,133600,315288550,22550,22550,22550,22550,0
|
|
20230801,133500,315288550,22550,22550,22550,22550,0
|
|
20230801,133400,315288550,22550,22550,22550,22550,1
|
|
20230801,133300,315266000,22550,22550,22550,22550,1
|
|
20230801,133200,315243450,22500,22500,22500,22500,0
|
|
20230801,133100,315243450,22500,22500,22500,22500,5
|
|
20230801,133000,315130950,22450,22500,22500,22450,173
|
|
20230801,132900,311238600,22500,22500,22500,22500,158
|
|
20230801,132800,307683600,22550,22600,22600,22550,620
|
|
20230801,132700,293688750,22700,22700,22700,22700,0
|
|
20230801,132600,293688750,22700,22700,22700,22700,0
|
|
20230801,132500,293688750,22700,22700,22700,22700,0
|
|
20230801,132400,293688750,22700,22650,22700,22650,421
|
|
20230801,132300,284153050,22700,22700,22700,22700,0
|
|
20230801,132200,284153050,22700,22700,22700,22700,0
|
|
20230801,132100,284153050,22700,22700,22700,22700,52
|
|
20230801,132000,282972650,22700,22700,22700,22700,29
|
|
20230801,131900,282314350,22700,22700,22700,22700,0
|
|
20230801,131800,282314350,22700,22700,22700,22700,0
|
|
20230801,131700,282314350,22700,22700,22700,22700,1
|
|
20230801,131600,282291650,22650,22650,22650,22650,0
|
|
20230801,131500,282291650,22650,22650,22650,22650,0
|
|
20230801,131400,282291650,22650,22650,22650,22650,0
|
|
20230801,131300,282291650,22650,22650,22650,22650,0
|
|
20230801,131200,282291650,22650,22650,22650,22650,0
|
|
20230801,131100,282291650,22650,22650,22650,22650,0
|
|
20230801,131000,282291650,22650,22650,22650,22650,0
|
|
20230801,130900,282291650,22650,22650,22650,22650,0
|
|
20230801,130800,282291650,22650,22650,22650,22650,0
|
|
20230801,130700,282291650,22650,22650,22650,22650,0
|
|
20230801,130600,282291650,22650,22650,22650,22650,0
|
|
20230801,130500,282291650,22650,22650,22650,22650,0
|
|
20230801,130400,282291650,22650,22650,22650,22650,0
|
|
20230801,130300,282291650,22650,22650,22650,22650,85
|
|
20230801,130200,280366400,22650,22650,22650,22650,0
|
|
20230801,130100,280366400,22650,22650,22650,22650,2
|
|
20230801,130000,280321100,22600,22650,22650,22600,6
|
|
20230801,125900,280185350,22650,22650,22650,22650,1
|
|
20230801,125800,280162700,22600,22600,22600,22600,0
|
|
20230801,125700,280162700,22600,22600,22600,22600,0
|
|
20230801,125600,280162700,22600,22600,22600,22600,0
|
|
20230801,125500,280162700,22600,22600,22600,22600,79
|
|
20230801,125400,278377300,22650,22650,22650,22650,39
|
|
20230801,125300,277493950,22700,22700,22700,22700,5
|
|
20230801,125200,277380450,22700,22700,22700,22700,0
|
|
20230801,125100,277380450,22700,22700,22700,22700,0
|
|
20230801,125000,277380450,22700,22700,22700,22700,9
|
|
20230801,124900,277176150,22700,22700,22700,22700,51
|
|
20230801,124800,276018450,22700,22700,22700,22700,0
|
|
20230801,124700,276018450,22700,22700,22700,22700,100
|
|
20230801,124600,273748450,22600,22600,22600,22600,0
|
|
20230801,124500,273748450,22600,22600,22600,22600,1
|
|
20230801,124400,273725850,22600,22600,22600,22600,0
|
|
20230801,124300,273725850,22600,22600,22600,22600,1
|
|
20230801,124200,273703250,22600,22600,22600,22600,0
|
|
20230801,124100,273703250,22600,22600,22600,22600,1
|
|
20230801,124000,273680650,22700,22700,22700,22700,4
|
|
20230801,123900,273589850,22700,22700,22700,22700,50
|
|
20230801,123800,272454850,22700,22700,22700,22700,0
|
|
20230801,123700,272454850,22700,22700,22700,22700,0
|
|
20230801,123600,272454850,22700,22700,22700,22700,0
|
|
20230801,123500,272454850,22700,22700,22700,22700,0
|
|
20230801,123400,272454850,22700,22700,22700,22700,0
|
|
20230801,123300,272454850,22700,22700,22700,22700,9
|
|
20230801,123200,272250550,22600,22650,22650,22600,200
|
|
20230801,123100,267729450,22650,22650,22650,22650,0
|
|
20230801,123000,267729450,22650,22650,22700,22650,9
|
|
20230801,122900,267525400,22700,22700,22700,22700,0
|
|
20230801,122800,267525400,22700,22650,22700,22650,286
|
|
20230801,122700,261033700,22650,22650,22650,22650,31
|
|
20230801,122600,260331550,22650,22650,22650,22650,23
|
|
20230801,122500,259810600,22650,22650,22650,22650,10
|
|
20230801,122400,259584100,22700,22700,22700,22700,0
|
|
20230801,122300,259584100,22700,22700,22700,22700,0
|
|
20230801,122200,259584100,22700,22700,22700,22700,0
|
|
20230801,122100,259584100,22700,22700,22700,22700,0
|
|
20230801,122000,259584100,22700,22700,22700,22700,5
|
|
20230801,121900,259470600,22700,22700,22700,22700,0
|
|
20230801,121800,259470600,22700,22600,22700,22600,78
|
|
20230801,121700,257700300,22600,22600,22600,22600,0
|
|
20230801,121600,257700300,22600,22600,22600,22600,0
|
|
20230801,121500,257700300,22600,22600,22600,22600,2
|
|
20230801,121400,257655100,22600,22600,22600,22600,0
|
|
20230801,121300,257655100,22600,22600,22600,22600,0
|
|
20230801,121200,257655100,22600,22600,22600,22600,0
|
|
20230801,121100,257655100,22600,22600,22600,22600,100
|
|
20230801,121000,255395100,22600,22700,22700,22600,6
|
|
20230801,120900,255259100,22600,22600,22600,22600,148
|
|
20230801,120800,251914300,22700,22700,22700,22700,0
|
|
20230801,120700,251914300,22700,22700,22700,22700,0
|
|
20230801,120600,251914300,22700,22700,22700,22700,0
|
|
20230801,120500,251914300,22700,22700,22700,22700,5
|
|
20230801,120400,251800800,22600,22600,22600,22600,0
|
|
20230801,120300,251800800,22600,22600,22600,22600,0
|
|
20230801,120200,251800800,22600,22600,22600,22600,0
|
|
20230801,120100,251800800,22600,22600,22600,22600,0
|
|
20230801,120000,251800800,22600,22600,22700,22600,5
|
|
20230801,115900,251687600,22700,22700,22700,22700,30
|
|
20230801,115800,251006600,22700,22650,22700,22550,1528
|
|
20230801,115700,216475950,22650,22650,22650,22650,0
|
|
20230801,115600,216475950,22650,22650,22650,22650,0
|
|
20230801,115500,216475950,22650,22650,22650,22650,1
|
|
20230801,115400,216453300,22700,22700,22700,22700,0
|
|
20230801,115300,216453300,22700,22700,22700,22700,231
|
|
20230801,115200,211209600,22700,22700,22700,22700,0
|
|
20230801,115100,211209600,22700,22700,22700,22700,183
|
|
20230801,115000,207055500,22700,22700,22700,22700,1
|
|
20230801,114900,207032800,22650,22650,22650,22650,0
|
|
20230801,114800,207032800,22650,22650,22650,22650,0
|
|
20230801,114700,207032800,22650,22650,22650,22650,13
|
|
20230801,114600,206738350,22650,22650,22650,22600,199
|
|
20230801,114500,202238850,22650,22700,22700,22650,6
|
|
20230801,114400,202102850,22650,22700,22700,22650,53
|
|
20230801,114300,200901950,22650,22650,22650,22650,0
|
|
20230801,114200,200901950,22650,22650,22650,22650,0
|
|
20230801,114100,200901950,22650,22650,22650,22650,0
|
|
20230801,114000,200901950,22650,22650,22650,22650,5
|
|
20230801,113900,200788700,22700,22700,22700,22700,13
|
|
20230801,113800,200493600,22700,22700,22700,22700,20
|
|
20230801,113700,200039600,22700,22700,22700,22700,1
|
|
20230801,113600,200016900,22700,22700,22700,22700,30
|
|
20230801,113500,199335900,22650,22650,22650,22650,0
|
|
20230801,113400,199335900,22650,22650,22650,22650,139
|
|
20230801,113300,196187550,22650,22700,22700,22650,50
|
|
20230801,113200,195053550,22650,22650,22650,22650,20
|
|
20230801,113100,194600550,22650,22650,22650,22650,1
|
|
20230801,113000,194577900,22650,22650,22650,22650,1
|
|
20230801,112900,194555250,22650,22650,22650,22650,0
|
|
20230801,112800,194555250,22650,22650,22650,22650,0
|
|
20230801,112700,194555250,22650,22650,22650,22650,40
|
|
20230801,112600,193649250,22650,22650,22650,22650,0
|
|
20230801,112500,193649250,22650,22650,22650,22650,0
|
|
20230801,112400,193649250,22650,22650,22650,22650,15
|
|
20230801,112300,193309500,22600,22600,22600,22600,12
|
|
20230801,112200,193038300,22650,22650,22650,22650,0
|
|
20230801,112100,193038300,22650,22650,22650,22650,0
|
|
20230801,112000,193038300,22650,22650,22650,22650,195
|
|
20230801,111900,188621550,22650,22650,22650,22650,0
|
|
20230801,111800,188621550,22650,22650,22650,22650,0
|
|
20230801,111700,188621550,22650,22650,22650,22650,0
|
|
20230801,111600,188621550,22650,22650,22650,22650,0
|
|
20230801,111500,188621550,22650,22750,22750,22650,81
|
|
20230801,111400,186782500,22750,22750,22750,22750,0
|
|
20230801,111300,186782500,22750,22700,22750,22700,131
|
|
20230801,111200,183808750,22700,22650,22700,22650,2
|
|
20230801,111100,183763400,22700,22650,22700,22650,11
|
|
20230801,111000,183514200,22650,22650,22650,22650,0
|
|
20230801,110900,183514200,22650,22650,22650,22650,149
|
|
20230801,110800,180139350,22650,22650,22650,22650,1
|
|
20230801,110700,180116700,22650,22650,22650,22650,0
|
|
20230801,110600,180116700,22650,22650,22650,22650,9
|
|
20230801,110500,179912850,22600,22600,22600,22600,2
|
|
20230801,110400,179867650,22600,22600,22600,22600,0
|
|
20230801,110300,179867650,22600,22600,22600,22600,1
|
|
20230801,110200,179845050,22600,22600,22600,22600,0
|
|
20230801,110100,179845050,22600,22600,22600,22600,0
|
|
20230801,110000,179845050,22600,22650,22650,22600,55
|
|
20230801,105900,178601900,22650,22650,22650,22650,0
|
|
20230801,105800,178601900,22650,22650,22650,22650,65
|
|
20230801,105700,177129650,22650,22650,22650,22650,105
|
|
20230801,105600,174751400,22650,22650,22650,22650,2
|
|
20230801,105500,174706100,22650,22650,22650,22650,13
|
|
20230801,105400,174411650,22650,22650,22650,22650,14
|
|
20230801,105300,174094550,22650,22650,22650,22650,5
|
|
20230801,105200,173981300,22650,22650,22650,22650,2
|
|
20230801,105100,173936000,22650,22650,22650,22650,0
|
|
20230801,105000,173936000,22650,22650,22650,22650,10
|
|
20230801,104900,173709500,22650,22600,22650,22600,52
|
|
20230801,104800,172534200,22650,22600,22650,22600,2
|
|
20230801,104700,172488950,22600,22650,22650,22600,3
|
|
20230801,104600,172421100,22600,22600,22600,22600,0
|
|
20230801,104500,172421100,22600,22600,22600,22600,15
|
|
20230801,104400,172082100,22650,22650,22650,22650,47
|
|
20230801,104300,171017550,22650,22650,22650,22650,0
|
|
20230801,104200,171017550,22650,22650,22650,22650,10
|
|
20230801,104100,170791050,22650,22650,22650,22650,18
|
|
20230801,104000,170383350,22700,22700,22700,22700,5
|
|
20230801,103900,170269850,22700,22650,22700,22650,18
|
|
20230801,103800,169861600,22650,22650,22650,22650,0
|
|
20230801,103700,169861600,22650,22650,22650,22650,1
|
|
20230801,103600,169838950,22650,22650,22650,22650,7
|
|
20230801,103500,169680400,22650,22650,22650,22650,1
|
|
20230801,103400,169657750,22650,22650,22650,22650,0
|
|
20230801,103300,169657750,22650,22650,22650,22650,4
|
|
20230801,103200,169567150,22650,22650,22650,22650,0
|
|
20230801,103100,169567150,22650,22650,22650,22650,10
|
|
20230801,103000,169340650,22650,22700,22700,22650,120
|
|
20230801,102900,166616800,22750,22700,22750,22700,3
|
|
20230801,102800,166548650,22750,22750,22750,22750,17
|
|
20230801,102700,166161900,22750,22750,22750,22750,0
|
|
20230801,102600,166161900,22750,22750,22750,22750,0
|
|
20230801,102500,166161900,22750,22750,22750,22700,53
|
|
20230801,102400,164958650,22750,22650,22750,22650,365
|
|
20230801,102300,156678500,22600,22600,22600,22600,0
|
|
20230801,102200,156678500,22600,22600,22600,22600,127
|
|
20230801,102100,153808300,22600,22600,22600,22600,0
|
|
20230801,102000,153808300,22600,22600,22600,22600,0
|
|
20230801,101900,153808300,22600,22600,22600,22600,93
|
|
20230801,101800,151706500,22600,22550,22600,22550,267
|
|
20230801,101700,145677550,22600,22600,22600,22600,129
|
|
20230801,101600,142762150,22550,22550,22550,22550,4
|
|
20230801,101500,142671950,22500,22500,22500,22500,28
|
|
20230801,101400,142041950,22500,22550,22550,22500,300
|
|
20230801,101300,135289250,22500,22500,22500,22500,0
|
|
20230801,101200,135289250,22500,22500,22500,22450,73
|
|
20230801,101100,133646850,22500,22500,22500,22500,10
|
|
20230801,101000,133421850,22500,22500,22500,22500,5
|
|
20230801,100900,133309350,22500,22500,22500,22500,60
|
|
20230801,100800,131959350,22500,22500,22500,22500,50
|
|
20230801,100700,130834350,22500,22500,22500,22500,0
|
|
20230801,100600,130834350,22500,22500,22500,22500,15
|
|
20230801,100500,130496850,22500,22500,22500,22500,0
|
|
20230801,100400,130496850,22500,22550,22550,22500,25
|
|
20230801,100300,129933650,22500,22500,22500,22500,0
|
|
20230801,100200,129933650,22500,22500,22500,22500,150
|
|
20230801,100100,126558650,22500,22500,22500,22500,0
|
|
20230801,100000,126558650,22500,22550,22550,22500,76
|
|
20230801,095900,124844950,22600,22550,22600,22550,118
|
|
20230801,095800,122180900,22550,22550,22550,22550,46
|
|
20230801,095700,121143600,22400,22400,22400,22400,80
|
|
20230801,095600,119351600,22450,22550,22550,22450,45
|
|
20230801,095500,118340450,22550,22550,22550,22550,38
|
|
20230801,095400,117483550,22550,22550,22550,22550,30
|
|
20230801,095300,116807050,22550,22550,22550,22550,11
|
|
20230801,095200,116559000,22400,22400,22400,22400,0
|
|
20230801,095100,116559000,22400,22400,22400,22400,0
|
|
20230801,095000,116559000,22400,22400,22400,22400,20
|
|
20230801,094900,116111000,22500,22450,22500,22450,25
|
|
20230801,094800,115548550,22500,22450,22500,22400,344
|
|
20230801,094700,107842300,22400,22600,22600,22400,401
|
|
20230801,094600,98839650,22600,22600,22600,22600,14
|
|
20230801,094500,98523250,22500,22550,22550,22500,100
|
|
20230801,094400,96271100,22600,22600,22600,22600,0
|
|
20230801,094300,96271100,22600,22600,22600,22600,9
|
|
20230801,094200,96067700,22550,22600,22600,22550,32
|
|
20230801,094100,95346000,22600,22600,22600,22600,20
|
|
20230801,094000,94894000,22600,22600,22600,22600,19
|
|
20230801,093900,94464600,22600,22600,22600,22600,36
|
|
20230801,093800,93651000,22600,22600,22600,22600,89
|
|
20230801,093700,91639600,22600,22600,22600,22600,14
|
|
20230801,093600,91323200,22600,22600,22600,22600,10
|
|
20230801,093500,91097200,22550,22550,22550,22550,0
|
|
20230801,093400,91097200,22550,22550,22550,22550,349
|
|
20230801,093300,83227250,22550,22500,22550,22500,136
|
|
20230801,093200,80167200,22550,22550,22550,22550,8
|
|
20230801,093100,79986800,22550,22550,22550,22550,20
|
|
20230801,093000,79535800,22550,22550,22550,22550,126
|
|
20230801,092900,76694500,22550,22550,22550,22550,200
|
|
20230801,092800,72184500,22550,22600,22600,22550,28
|
|
20230801,092700,71553050,22600,22600,22600,22600,0
|
|
20230801,092600,71553050,22600,22600,22600,22600,422
|
|
20230801,092500,62015850,22600,22600,22600,22600,2
|
|
20230801,092400,61970650,22600,22550,22600,22550,21
|
|
20230801,092300,61497050,22550,22550,22550,22550,3
|
|
20230801,092200,61429400,22600,22600,22600,22600,2
|
|
20230801,092100,61384200,22600,22550,22600,22550,267
|
|
20230801,092000,55351000,22550,22500,22550,22500,217
|
|
20230801,091900,50463850,22500,22550,22550,22500,625
|
|
20230801,091800,36391500,22550,22550,22550,22550,105
|
|
20230801,091700,34023750,22550,22500,22550,22500,122
|
|
20230801,091600,31278700,22500,22500,22500,22500,0
|
|
20230801,091500,31278700,22500,22550,22550,22500,131
|
|
20230801,091400,28329950,22500,22450,22550,22450,299
|
|
20230801,091300,21613400,22450,22450,22450,22450,33
|
|
20230801,091200,20872550,22500,22500,22500,22500,13
|
|
20230801,091100,20580050,22500,22550,22550,22500,143
|
|
20230801,091000,17360550,22550,22400,22550,22350,440
|
|
20230801,090900,7469150,22400,22400,22400,22400,1
|
|
20230801,090800,7446750,22200,22200,22200,22200,0
|
|
20230801,090700,7446750,22200,22250,22250,22200,6
|
|
20230801,090600,7313450,22200,22250,22250,22200,4
|
|
20230801,090500,7224500,22200,22200,22200,22200,0
|
|
20230801,090400,7224500,22200,22250,22250,22200,88
|
|
20230801,090300,5270850,22200,22200,22200,22200,35
|
|
20230801,090200,4493850,22200,22250,22250,22200,62
|
|
20230801,090100,3115000,22250,22250,22250,22250,0
|
|
20230801,090000,3115000,22250,22250,22250,22250,140
|