654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195100,622072650,29000,29000,29000,29000,632
|
|
20230801,195000,622072650,29000,29000,29000,29000,0
|
|
20230801,194900,622072650,29000,29000,29000,29000,0
|
|
20230801,194800,622072650,29000,29000,29000,29000,0
|
|
20230801,194700,622072650,29000,29000,29000,29000,0
|
|
20230801,194600,622072650,29000,29000,29000,29000,0
|
|
20230801,194500,622072650,29000,29000,29000,29000,0
|
|
20230801,194400,622072650,29000,29000,29000,29000,0
|
|
20230801,194300,622072650,29000,29000,29000,29000,0
|
|
20230801,194200,622072650,29000,29000,29000,29000,0
|
|
20230801,194100,622072650,29000,29000,29000,29000,0
|
|
20230801,194000,622072650,29000,29000,29000,29000,0
|
|
20230801,193900,622072650,29000,29000,29000,29000,0
|
|
20230801,193800,622072650,29000,29000,29000,29000,0
|
|
20230801,193700,622072650,29000,29000,29000,29000,0
|
|
20230801,193600,622072650,29000,29000,29000,29000,0
|
|
20230801,193500,622072650,29000,29000,29000,29000,0
|
|
20230801,193400,622072650,29000,29000,29000,29000,0
|
|
20230801,193300,622072650,29000,29000,29000,29000,0
|
|
20230801,193200,622072650,29000,29000,29000,29000,0
|
|
20230801,193100,622072650,29000,29000,29000,29000,0
|
|
20230801,193000,622072650,29000,29000,29000,29000,0
|
|
20230801,192900,622072650,29000,29000,29000,29000,0
|
|
20230801,192800,622072650,29000,29000,29000,29000,0
|
|
20230801,192700,622072650,29000,29000,29000,29000,0
|
|
20230801,192600,622072650,29000,29000,29000,29000,0
|
|
20230801,192500,622072650,29000,29000,29000,29000,0
|
|
20230801,192400,622072650,29000,29000,29000,29000,0
|
|
20230801,192300,622072650,29000,29000,29000,29000,0
|
|
20230801,192200,622072650,29000,29000,29000,29000,0
|
|
20230801,192100,622072650,29000,29000,29000,29000,632
|
|
20230801,192000,622072650,29000,29000,29000,29000,0
|
|
20230801,191900,622072650,29000,29000,29000,29000,0
|
|
20230801,191800,622072650,29000,29000,29000,29000,0
|
|
20230801,191700,622072650,29000,29000,29000,29000,0
|
|
20230801,191600,622072650,29000,29000,29000,29000,0
|
|
20230801,191500,622072650,29000,29000,29000,29000,0
|
|
20230801,191400,622072650,29000,29000,29000,29000,0
|
|
20230801,191300,622072650,29000,29000,29000,29000,0
|
|
20230801,191200,622072650,29000,29000,29000,29000,0
|
|
20230801,191100,622072650,29000,29000,29000,29000,0
|
|
20230801,191000,622072650,29000,29000,29000,29000,0
|
|
20230801,190900,622072650,29000,29000,29000,29000,0
|
|
20230801,190800,622072650,29000,29000,29000,29000,0
|
|
20230801,190700,622072650,29000,29000,29000,29000,0
|
|
20230801,190600,622072650,29000,29000,29000,29000,0
|
|
20230801,190500,622072650,29000,29000,29000,29000,0
|
|
20230801,190400,622072650,29000,29000,29000,29000,0
|
|
20230801,190300,622072650,29000,29000,29000,29000,0
|
|
20230801,190200,622072650,29000,29000,29000,29000,0
|
|
20230801,190100,622072650,29000,29000,29000,29000,0
|
|
20230801,190000,622072650,29000,29000,29000,29000,0
|
|
20230801,185900,622072650,29000,29000,29000,29000,0
|
|
20230801,185800,622072650,29000,29000,29000,29000,0
|
|
20230801,185700,622072650,29000,29000,29000,29000,0
|
|
20230801,185600,622072650,29000,29000,29000,29000,0
|
|
20230801,185500,622072650,29000,29000,29000,29000,0
|
|
20230801,185400,622072650,29000,29000,29000,29000,0
|
|
20230801,185300,622072650,29000,29000,29000,29000,0
|
|
20230801,185200,622072650,29000,29000,29000,29000,0
|
|
20230801,185100,622072650,29000,29000,29000,29000,632
|
|
20230801,185000,622072650,29000,29000,29000,29000,0
|
|
20230801,184900,622072650,29000,29000,29000,29000,0
|
|
20230801,184800,622072650,29000,29000,29000,29000,0
|
|
20230801,184700,622072650,29000,29000,29000,29000,0
|
|
20230801,184600,622072650,29000,29000,29000,29000,0
|
|
20230801,184500,622072650,29000,29000,29000,29000,0
|
|
20230801,184400,622072650,29000,29000,29000,29000,0
|
|
20230801,184300,622072650,29000,29000,29000,29000,0
|
|
20230801,184200,622072650,29000,29000,29000,29000,0
|
|
20230801,184100,622072650,29000,29000,29000,29000,0
|
|
20230801,184000,622072650,29000,29000,29000,29000,0
|
|
20230801,183900,622072650,29000,29000,29000,29000,0
|
|
20230801,183800,622072650,29000,29000,29000,29000,0
|
|
20230801,183700,622072650,29000,29000,29000,29000,0
|
|
20230801,183600,622072650,29000,29000,29000,29000,0
|
|
20230801,183500,622072650,29000,29000,29000,29000,0
|
|
20230801,183400,622072650,29000,29000,29000,29000,0
|
|
20230801,183300,622072650,29000,29000,29000,29000,0
|
|
20230801,183200,622072650,29000,29000,29000,29000,0
|
|
20230801,183100,622072650,29000,29000,29000,29000,0
|
|
20230801,183000,622072650,29000,29000,29000,29000,0
|
|
20230801,182900,622072650,29000,29000,29000,29000,0
|
|
20230801,182800,622072650,29000,29000,29000,29000,0
|
|
20230801,182700,622072650,29000,29000,29000,29000,0
|
|
20230801,182600,622072650,29000,29000,29000,29000,0
|
|
20230801,182500,622072650,29000,29000,29000,29000,0
|
|
20230801,182400,622072650,29000,29000,29000,29000,0
|
|
20230801,182300,622072650,29000,29000,29000,29000,0
|
|
20230801,182200,622072650,29000,29000,29000,29000,0
|
|
20230801,182100,622072650,29000,29000,29000,29000,632
|
|
20230801,182000,622072650,29000,29000,29000,29000,0
|
|
20230801,181900,622072650,29000,29000,29000,29000,0
|
|
20230801,181800,622072650,29000,29000,29000,29000,0
|
|
20230801,181700,622072650,29000,29000,29000,29000,0
|
|
20230801,181600,622072650,29000,29000,29000,29000,0
|
|
20230801,181500,622072650,29000,29000,29000,29000,0
|
|
20230801,181400,622072650,29000,29000,29000,29000,0
|
|
20230801,181300,622072650,29000,29000,29000,29000,0
|
|
20230801,181200,622072650,29000,29000,29000,29000,0
|
|
20230801,181100,622072650,29000,29000,29000,29000,0
|
|
20230801,181000,622072650,29000,29000,29000,29000,0
|
|
20230801,180900,622072650,29000,29000,29000,29000,0
|
|
20230801,180800,622072650,29000,29000,29000,29000,0
|
|
20230801,180700,622072650,29000,29000,29000,29000,0
|
|
20230801,180600,622072650,29000,29000,29000,29000,0
|
|
20230801,180500,622072650,29000,29000,29000,29000,0
|
|
20230801,180400,622072650,29000,29000,29000,29000,0
|
|
20230801,180300,622072650,29000,29000,29000,29000,0
|
|
20230801,180200,622072650,29000,29000,29000,29000,0
|
|
20230801,180100,622072650,29000,29000,29000,29000,0
|
|
20230801,180000,622072650,29000,29000,29000,29000,0
|
|
20230801,175900,622072650,29000,29000,29000,29000,0
|
|
20230801,175800,622072650,29000,29000,29000,29000,0
|
|
20230801,175700,622072650,29000,29000,29000,29000,0
|
|
20230801,175600,622072650,29000,29000,29000,29000,0
|
|
20230801,175500,622072650,29000,29000,29000,29000,0
|
|
20230801,175400,622072650,29000,29000,29000,29000,0
|
|
20230801,175300,622072650,29000,29000,29000,29000,0
|
|
20230801,175200,622072650,29000,29000,29000,29000,0
|
|
20230801,175100,622072650,29000,29000,29000,29000,632
|
|
20230801,175000,622072650,29000,29000,29000,29000,0
|
|
20230801,174900,622072650,29000,29000,29000,29000,0
|
|
20230801,174800,622072650,29000,29000,29000,29000,0
|
|
20230801,174700,622072650,29000,29000,29000,29000,0
|
|
20230801,174600,622072650,29000,29000,29000,29000,0
|
|
20230801,174500,622072650,29000,29000,29000,29000,0
|
|
20230801,174400,622072650,29000,29000,29000,29000,0
|
|
20230801,174300,622072650,29000,29000,29000,29000,0
|
|
20230801,174200,622072650,29000,29000,29000,29000,0
|
|
20230801,174100,622072650,29000,29000,29000,29000,0
|
|
20230801,174000,622072650,29000,29000,29000,29000,0
|
|
20230801,173900,622072650,29000,29000,29000,29000,0
|
|
20230801,173800,622072650,29000,29000,29000,29000,0
|
|
20230801,173700,622072650,29000,29000,29000,29000,0
|
|
20230801,173600,622072650,29000,29000,29000,29000,0
|
|
20230801,173500,622072650,29000,29000,29000,29000,0
|
|
20230801,173400,622072650,29000,29000,29000,29000,0
|
|
20230801,173300,622072650,29000,29000,29000,29000,0
|
|
20230801,173200,622072650,29000,29000,29000,29000,0
|
|
20230801,173100,622072650,29000,29000,29000,29000,0
|
|
20230801,173000,622072650,29000,29000,29000,29000,0
|
|
20230801,172900,622072650,29000,29000,29000,29000,0
|
|
20230801,172800,622072650,29000,29000,29000,29000,0
|
|
20230801,172700,622072650,29000,29000,29000,29000,0
|
|
20230801,172600,622072650,29000,29000,29000,29000,0
|
|
20230801,172500,622072650,29000,29000,29000,29000,0
|
|
20230801,172400,622072650,29000,29000,29000,29000,0
|
|
20230801,172300,622072650,29000,29000,29000,29000,0
|
|
20230801,172200,622072650,29000,29000,29000,29000,0
|
|
20230801,172100,622072650,29000,29000,29000,29000,632
|
|
20230801,172000,622072650,29000,29000,29000,29000,0
|
|
20230801,171900,622072650,29000,29000,29000,29000,0
|
|
20230801,171800,622072650,29000,29000,29000,29000,0
|
|
20230801,171700,622072650,29000,29000,29000,29000,0
|
|
20230801,171600,622072650,29000,29000,29000,29000,0
|
|
20230801,171500,622072650,29000,29000,29000,29000,0
|
|
20230801,171400,622072650,29000,29000,29000,29000,0
|
|
20230801,171300,622072650,29000,29000,29000,29000,0
|
|
20230801,171200,622072650,29000,29000,29000,29000,0
|
|
20230801,171100,622072650,29000,29000,29000,29000,0
|
|
20230801,171000,622072650,29000,29000,29000,29000,0
|
|
20230801,170900,622072650,29000,29000,29000,29000,0
|
|
20230801,170800,622072650,29000,29000,29000,29000,0
|
|
20230801,170700,622072650,29000,29000,29000,29000,0
|
|
20230801,170600,622072650,29000,29000,29000,29000,0
|
|
20230801,170500,622072650,29000,29000,29000,29000,0
|
|
20230801,170400,622072650,29000,29000,29000,29000,0
|
|
20230801,170300,622072650,29000,29000,29000,29000,0
|
|
20230801,170200,622072650,29000,29000,29000,29000,0
|
|
20230801,170100,622072650,29000,29000,29000,29000,0
|
|
20230801,170000,622072650,29000,29000,29000,29000,0
|
|
20230801,165900,622072650,29000,29000,29000,29000,0
|
|
20230801,165800,622072650,29000,29000,29000,29000,0
|
|
20230801,165700,622072650,29000,29000,29000,29000,0
|
|
20230801,165600,622072650,29000,29000,29000,29000,0
|
|
20230801,165500,622072650,29000,29000,29000,29000,0
|
|
20230801,165400,622072650,29000,29000,29000,29000,0
|
|
20230801,165300,622072650,29000,29000,29000,29000,0
|
|
20230801,165200,622072650,29000,29000,29000,29000,0
|
|
20230801,165100,622072650,29000,29000,29000,29000,632
|
|
20230801,165000,622072650,29000,29000,29000,29000,0
|
|
20230801,164900,622072650,29000,29000,29000,29000,0
|
|
20230801,164800,622072650,29000,29000,29000,29000,0
|
|
20230801,164700,622072650,29000,29000,29000,29000,0
|
|
20230801,164600,622072650,29000,29000,29000,29000,0
|
|
20230801,164500,622072650,29000,29000,29000,29000,0
|
|
20230801,164400,622072650,29000,29000,29000,29000,0
|
|
20230801,164300,622072650,29000,29000,29000,29000,0
|
|
20230801,164200,622072650,29000,29000,29000,29000,0
|
|
20230801,164100,622072650,29000,29000,29000,29000,0
|
|
20230801,164000,622072650,29000,29000,29000,29000,0
|
|
20230801,163900,622072650,29000,29000,29000,29000,0
|
|
20230801,163800,622072650,29000,29000,29000,29000,0
|
|
20230801,163700,622072650,29000,29000,29000,29000,0
|
|
20230801,163600,622072650,29000,29000,29000,29000,0
|
|
20230801,163500,622072650,29000,29000,29000,29000,0
|
|
20230801,163400,622072650,29000,29000,29000,29000,0
|
|
20230801,163300,622072650,29000,29000,29000,29000,0
|
|
20230801,163200,622072650,29000,29000,29000,29000,0
|
|
20230801,163100,622072650,29000,29000,29000,29000,0
|
|
20230801,163000,622072650,29000,29000,29000,29000,0
|
|
20230801,162900,622072650,29000,29000,29000,29000,0
|
|
20230801,162800,622072650,29000,29000,29000,29000,0
|
|
20230801,162700,622072650,29000,29000,29000,29000,0
|
|
20230801,162600,622072650,29000,29000,29000,29000,0
|
|
20230801,162500,622072650,29000,29000,29000,29000,0
|
|
20230801,162400,622072650,29000,29000,29000,29000,0
|
|
20230801,162300,622072650,29000,29000,29000,29000,0
|
|
20230801,162200,622072650,29000,29000,29000,29000,0
|
|
20230801,162100,622072650,29000,29000,29000,29000,632
|
|
20230801,162000,622072650,29000,29000,29000,29000,0
|
|
20230801,161900,622072650,29000,29000,29000,29000,0
|
|
20230801,161800,622072650,29000,29000,29000,29000,0
|
|
20230801,161700,622072650,29000,29000,29000,29000,0
|
|
20230801,161600,622072650,29000,29000,29000,29000,0
|
|
20230801,161500,622072650,29000,29000,29000,29000,0
|
|
20230801,161400,622072650,29000,29000,29000,29000,0
|
|
20230801,161300,622072650,29000,29000,29000,29000,0
|
|
20230801,161200,622072650,29000,29000,29000,29000,0
|
|
20230801,161100,622072650,29000,29000,29000,29000,0
|
|
20230801,161000,622072650,29000,29000,29000,29000,0
|
|
20230801,160900,622072650,29000,29000,29000,29000,0
|
|
20230801,160800,622072650,29000,29000,29000,29000,0
|
|
20230801,160700,622072650,29000,29000,29000,29000,0
|
|
20230801,160600,622072650,29000,29000,29000,29000,0
|
|
20230801,160500,622072650,29000,29000,29000,29000,0
|
|
20230801,160400,622072650,29000,29000,29000,29000,0
|
|
20230801,160300,622072650,29000,29000,29000,29000,0
|
|
20230801,160200,622072650,29000,29000,29000,29000,0
|
|
20230801,160100,622072650,29000,29000,29000,29000,0
|
|
20230801,160000,622072650,29000,29000,29000,29000,0
|
|
20230801,155900,622072650,29000,29000,29000,29000,0
|
|
20230801,155800,622072650,29000,29000,29000,29000,0
|
|
20230801,155700,622072650,29000,29000,29000,29000,0
|
|
20230801,155600,622072650,29000,29000,29000,29000,0
|
|
20230801,155500,622072650,29000,29000,29000,29000,0
|
|
20230801,155400,622072650,29000,29000,29000,29000,0
|
|
20230801,155300,622072650,29000,29000,29000,29000,0
|
|
20230801,155200,622072650,29000,29000,29000,29000,0
|
|
20230801,155100,622072650,29000,29000,29000,29000,632
|
|
20230801,155000,622072650,29000,29000,29000,29000,0
|
|
20230801,154900,622072650,29000,29000,29000,29000,0
|
|
20230801,154800,622072650,29000,29000,29000,29000,0
|
|
20230801,154700,622072650,29000,29000,29000,29000,0
|
|
20230801,154600,622072650,29000,29000,29000,29000,0
|
|
20230801,154500,622072650,29000,29000,29000,29000,0
|
|
20230801,154400,622072650,29000,29000,29000,29000,0
|
|
20230801,154300,622072650,29000,29000,29000,29000,0
|
|
20230801,154200,622072650,29000,29000,29000,29000,0
|
|
20230801,154100,622072650,29000,29000,29000,29000,0
|
|
20230801,154000,622072650,29000,29000,29000,29000,0
|
|
20230801,153900,622072650,29000,29000,29000,29000,0
|
|
20230801,153800,622072650,29000,29000,29000,29000,0
|
|
20230801,153700,622072650,29000,29000,29000,29000,0
|
|
20230801,153600,622072650,29000,29000,29000,29000,0
|
|
20230801,153500,622072650,29000,29000,29000,29000,0
|
|
20230801,153400,622072650,29000,29000,29000,29000,0
|
|
20230801,153300,622072650,29000,29000,29000,29000,0
|
|
20230801,153200,622072650,29000,29000,29000,29000,0
|
|
20230801,153100,622072650,29000,29000,29000,29000,0
|
|
20230801,153000,622072650,29000,29000,29000,29000,632
|
|
20230801,152900,603744650,28900,28900,28900,28900,0
|
|
20230801,152800,603744650,28900,28900,28900,28900,0
|
|
20230801,152700,603744650,28900,28900,28900,28900,0
|
|
20230801,152600,603744650,28900,28900,28900,28900,0
|
|
20230801,152500,603744650,28900,28900,28900,28900,0
|
|
20230801,152400,603744650,28900,28900,28900,28900,0
|
|
20230801,152300,603744650,28900,28900,28900,28900,0
|
|
20230801,152200,603744650,28900,28900,28900,28900,0
|
|
20230801,152100,603744650,28900,28900,28900,28900,0
|
|
20230801,152000,603744650,28900,28900,28900,28900,0
|
|
20230801,151900,603744650,28900,28900,28900,28850,604
|
|
20230801,151800,586291000,28900,28900,28900,28900,10
|
|
20230801,151700,586002000,28900,28900,28900,28900,87
|
|
20230801,151600,583487700,28850,28850,28850,28850,281
|
|
20230801,151500,575380850,28800,28800,28800,28800,1
|
|
20230801,151400,575352050,28850,28850,28850,28850,40
|
|
20230801,151300,574198050,28850,28850,28850,28850,20
|
|
20230801,151200,573621050,28850,28850,28850,28850,20
|
|
20230801,151100,573044050,28850,28850,28850,28850,5
|
|
20230801,151000,572899800,28850,28850,28850,28850,32
|
|
20230801,150900,571976600,28850,28850,28850,28850,0
|
|
20230801,150800,571976600,28850,28850,28850,28850,0
|
|
20230801,150700,571976600,28850,28800,28850,28750,261
|
|
20230801,150600,564462250,28800,28800,28800,28800,0
|
|
20230801,150500,564462250,28800,28800,28800,28800,0
|
|
20230801,150400,564462250,28800,28800,28800,28800,156
|
|
20230801,150300,559969450,28750,28750,28750,28750,150
|
|
20230801,150200,555656950,28750,28750,28750,28750,520
|
|
20230801,150100,540706950,28700,28700,28700,28700,0
|
|
20230801,150000,540706950,28700,28700,28700,28700,80
|
|
20230801,145900,538410950,28700,28700,28700,28700,14
|
|
20230801,145800,538009150,28650,28650,28650,28650,3
|
|
20230801,145700,537923200,28750,28700,28750,28700,18
|
|
20230801,145600,537405900,28700,28700,28700,28700,323
|
|
20230801,145500,528135800,28700,28700,28700,28700,5
|
|
20230801,145400,527992300,28700,28700,28700,28700,34
|
|
20230801,145300,527016500,28750,28700,28750,28700,12
|
|
20230801,145200,526671750,28700,28700,28700,28700,4
|
|
20230801,145100,526556950,28700,28700,28700,28700,6
|
|
20230801,145000,526384750,28700,28700,28700,28700,4
|
|
20230801,144900,526269950,28750,28650,28750,28650,54
|
|
20230801,144800,524717850,28650,28650,28650,28650,51
|
|
20230801,144700,523256700,28650,28650,28650,28650,80
|
|
20230801,144600,520964700,28750,28650,28750,28650,2
|
|
20230801,144500,520907300,28650,28650,28650,28650,3
|
|
20230801,144400,520821350,28650,28700,28700,28650,9
|
|
20230801,144300,520563250,28700,28600,28700,28600,122
|
|
20230801,144200,517062850,28600,28650,28650,28600,14
|
|
20230801,144100,516662250,28600,28600,28600,28600,6
|
|
20230801,144000,516490650,28650,28650,28650,28600,261
|
|
20230801,143900,509023050,28600,28600,28600,28600,4
|
|
20230801,143800,508908650,28600,28600,28600,28600,7
|
|
20230801,143700,508708450,28650,28650,28650,28600,275
|
|
20230801,143600,500829850,28550,28550,28550,28550,4
|
|
20230801,143500,500715650,28650,28550,28650,28550,12
|
|
20230801,143400,500372750,28550,28550,28550,28550,5
|
|
20230801,143300,500230000,28550,28550,28550,28550,1
|
|
20230801,143200,500201450,28550,28550,28550,28550,13
|
|
20230801,143100,499830300,28550,28550,28550,28550,4
|
|
20230801,143000,499716100,28600,28550,28600,28550,62
|
|
20230801,142900,497943100,28550,28550,28550,28550,6
|
|
20230801,142800,497771800,28600,28550,28600,28550,32
|
|
20230801,142700,496856800,28550,28550,28550,28550,2
|
|
20230801,142600,496799700,28550,28550,28550,28550,8
|
|
20230801,142500,496571300,28550,28600,28600,28550,75
|
|
20230801,142400,494429600,28600,28600,28600,28600,12
|
|
20230801,142300,494086400,28600,28600,28600,28600,4
|
|
20230801,142200,493972000,28650,28600,28650,28600,4
|
|
20230801,142100,493857550,28550,28550,28550,28550,5
|
|
20230801,142000,493714800,28550,28550,28550,28550,9
|
|
20230801,141900,493457850,28550,28550,28550,28550,4
|
|
20230801,141800,493343650,28550,28600,28600,28550,16
|
|
20230801,141700,492886300,28550,28550,28550,28550,8
|
|
20230801,141600,492657900,28550,28600,28600,28550,5
|
|
20230801,141500,492514950,28550,28550,28550,28550,33
|
|
20230801,141400,491572800,28550,28550,28550,28550,8
|
|
20230801,141300,491344400,28550,28550,28550,28550,1
|
|
20230801,141200,491315850,28550,28550,28550,28550,6
|
|
20230801,141100,491144550,28550,28550,28550,28550,9
|
|
20230801,141000,490887600,28550,28550,28550,28550,4
|
|
20230801,140900,490773400,28550,28550,28550,28550,10
|
|
20230801,140800,490487900,28550,28600,28600,28550,11
|
|
20230801,140700,490173550,28600,28600,28600,28600,3
|
|
20230801,140600,490087750,28600,28600,28600,28600,3
|
|
20230801,140500,490001950,28550,28550,28550,28550,7
|
|
20230801,140400,489802100,28550,28550,28550,28550,4
|
|
20230801,140300,489687900,28550,28550,28600,28550,62
|
|
20230801,140200,487915000,28550,28550,28550,28550,4
|
|
20230801,140100,487800800,28600,28550,28600,28550,5
|
|
20230801,140000,487658000,28550,28550,28550,28550,21
|
|
20230801,135900,487058450,28550,28600,28600,28550,105
|
|
20230801,135800,484055700,28600,28550,28600,28550,10
|
|
20230801,135700,483769950,28550,28550,28550,28550,3
|
|
20230801,135600,483684300,28550,28550,28550,28550,20
|
|
20230801,135500,483113300,28550,28550,28550,28550,15
|
|
20230801,135400,482685050,28600,28600,28600,28600,49
|
|
20230801,135300,481283650,28600,28550,28600,28550,135
|
|
20230801,135200,477422850,28550,28600,28600,28550,14
|
|
20230801,135100,477022650,28600,28550,28600,28550,143
|
|
20230801,135000,472934900,28550,28550,28550,28550,11
|
|
20230801,134900,472620850,28550,28550,28550,28550,4
|
|
20230801,134800,472506650,28550,28550,28550,28550,19
|
|
20230801,134700,471964200,28550,28550,28550,28550,35
|
|
20230801,134600,470964950,28550,28550,28550,28550,5
|
|
20230801,134500,470822200,28550,28550,28550,28550,6
|
|
20230801,134400,470650900,28550,28550,28550,28550,9
|
|
20230801,134300,470393950,28550,28600,28600,28550,5
|
|
20230801,134200,470251150,28550,28550,28550,28550,44
|
|
20230801,134100,468994950,28550,28550,28550,28550,6
|
|
20230801,134000,468823650,28550,28550,28550,28550,188
|
|
20230801,133900,463456250,28550,28550,28550,28550,3
|
|
20230801,133800,463370600,28550,28550,28550,28550,9
|
|
20230801,133700,463113650,28550,28550,28550,28550,40
|
|
20230801,133600,461971650,28550,28550,28550,28550,4
|
|
20230801,133500,461857450,28550,28550,28550,28550,9
|
|
20230801,133400,461600500,28550,28550,28550,28550,1
|
|
20230801,133300,461571950,28550,28550,28550,28550,6
|
|
20230801,133200,461400650,28550,28500,28550,28500,60
|
|
20230801,133100,459687900,28500,28500,28500,28500,3
|
|
20230801,133000,459602400,28500,28500,28500,28500,4
|
|
20230801,132900,459488400,28600,28550,28600,28550,385
|
|
20230801,132800,448494150,28600,28550,28600,28550,253
|
|
20230801,132700,441258400,28550,28550,28550,28550,74
|
|
20230801,132600,439145700,28550,28550,28550,28550,13
|
|
20230801,132500,438774550,28550,28550,28550,28550,6
|
|
20230801,132400,438603250,28550,28600,28600,28550,820
|
|
20230801,132300,415151500,28600,28600,28600,28600,217
|
|
20230801,132200,408945300,28600,28600,28600,28600,26
|
|
20230801,132100,408201700,28550,28550,28550,28550,61
|
|
20230801,132000,406460150,28550,28550,28600,28550,22
|
|
20230801,131900,405831500,28550,28600,28600,28550,14
|
|
20230801,131800,405431650,28550,28550,28550,28550,4
|
|
20230801,131700,405317450,28550,28550,28550,28550,8
|
|
20230801,131600,405089050,28550,28550,28550,28550,6
|
|
20230801,131500,404917750,28550,28550,28550,28550,4
|
|
20230801,131400,404803550,28550,28550,28550,28550,4
|
|
20230801,131300,404689350,28550,28550,28550,28550,4
|
|
20230801,131200,404575150,28550,28550,28600,28550,156
|
|
20230801,131100,400121250,28600,28600,28600,28600,312
|
|
20230801,131000,391198050,28600,28600,28600,28600,5
|
|
20230801,130900,391055050,28600,28600,28600,28600,15
|
|
20230801,130800,390626050,28600,28600,28600,28600,4
|
|
20230801,130700,390511650,28600,28600,28600,28600,6
|
|
20230801,130600,390340050,28600,28650,28650,28600,16
|
|
20230801,130500,389881800,28650,28650,28650,28650,10
|
|
20230801,130400,389595300,28650,28650,28650,28650,5
|
|
20230801,130300,389452050,28650,28650,28650,28650,6
|
|
20230801,130200,389280150,28650,28650,28650,28650,3
|
|
20230801,130100,389194200,28700,28650,28700,28650,101
|
|
20230801,130000,386295550,28600,28600,28600,28600,0
|
|
20230801,125900,386295550,28600,28600,28600,28600,5
|
|
20230801,125800,386152550,28600,28600,28600,28600,4
|
|
20230801,125700,386038150,28600,28600,28600,28600,0
|
|
20230801,125600,386038150,28600,28600,28600,28600,57
|
|
20230801,125500,384407950,28600,28600,28600,28600,1
|
|
20230801,125400,384379350,28600,28600,28600,28600,1
|
|
20230801,125300,384350750,28650,28650,28650,28650,20
|
|
20230801,125200,383777750,28650,28650,28650,28650,0
|
|
20230801,125100,383777750,28650,28600,28650,28600,525
|
|
20230801,125000,368762550,28600,28600,28600,28600,3
|
|
20230801,124900,368676750,28650,28650,28650,28650,20
|
|
20230801,124800,368103750,28650,28650,28650,28650,0
|
|
20230801,124700,368103750,28650,28650,28650,28650,56
|
|
20230801,124600,366499350,28700,28700,28700,28700,0
|
|
20230801,124500,366499350,28700,28700,28700,28700,0
|
|
20230801,124400,366499350,28700,28700,28700,28700,2
|
|
20230801,124300,366441950,28700,28700,28700,28700,0
|
|
20230801,124200,366441950,28700,28700,28700,28700,0
|
|
20230801,124100,366441950,28700,28700,28700,28700,0
|
|
20230801,124000,366441950,28700,28700,28700,28700,0
|
|
20230801,123900,366441950,28700,28700,28700,28700,0
|
|
20230801,123800,366441950,28700,28700,28700,28700,50
|
|
20230801,123700,365006950,28750,28750,28750,28750,21
|
|
20230801,123600,364403200,28750,28650,28750,28650,191
|
|
20230801,123500,358919150,28700,28700,28700,28700,0
|
|
20230801,123400,358919150,28700,28700,28700,28700,0
|
|
20230801,123300,358919150,28700,28700,28700,28700,6
|
|
20230801,123200,358746950,28700,28700,28700,28700,0
|
|
20230801,123100,358746950,28700,28700,28700,28700,0
|
|
20230801,123000,358746950,28700,28700,28700,28700,11
|
|
20230801,122900,358431250,28600,28600,28600,28600,4
|
|
20230801,122800,358316850,28600,28600,28600,28600,1
|
|
20230801,122700,358288250,28600,28600,28600,28600,0
|
|
20230801,122600,358288250,28600,28600,28600,28600,3
|
|
20230801,122500,358202450,28600,28600,28600,28600,49
|
|
20230801,122400,356801050,28600,28600,28600,28600,2
|
|
20230801,122300,356743850,28600,28600,28600,28600,5
|
|
20230801,122200,356600850,28600,28600,28600,28600,61
|
|
20230801,122100,354856250,28600,28600,28600,28600,0
|
|
20230801,122000,354856250,28600,28600,28600,28600,4
|
|
20230801,121900,354741850,28600,28600,28600,28600,2
|
|
20230801,121800,354684650,28600,28700,28700,28600,5
|
|
20230801,121700,354541250,28700,28650,28700,28650,10
|
|
20230801,121600,354254500,28650,28650,28650,28650,0
|
|
20230801,121500,354254500,28650,28600,28650,28600,2
|
|
20230801,121400,354197250,28650,28600,28650,28600,17
|
|
20230801,121300,353710550,28650,28650,28650,28650,13
|
|
20230801,121200,353338100,28650,28650,28650,28650,24
|
|
20230801,121100,352650500,28600,28600,28600,28600,9
|
|
20230801,121000,352393100,28650,28650,28650,28650,0
|
|
20230801,120900,352393100,28650,28650,28650,28650,0
|
|
20230801,120800,352393100,28650,28650,28650,28650,0
|
|
20230801,120700,352393100,28650,28650,28650,28650,4
|
|
20230801,120600,352278500,28650,28650,28650,28650,1
|
|
20230801,120500,352249850,28700,28700,28700,28700,0
|
|
20230801,120400,352249850,28700,28700,28700,28700,5
|
|
20230801,120300,352106350,28700,28700,28700,28700,0
|
|
20230801,120200,352106350,28700,28700,28700,28700,0
|
|
20230801,120100,352106350,28700,28700,28700,28700,4
|
|
20230801,120000,351991550,28600,28600,28600,28600,0
|
|
20230801,115900,351991550,28600,28600,28600,28600,3
|
|
20230801,115800,351905750,28600,28600,28600,28600,1
|
|
20230801,115700,351877150,28600,28600,28600,28600,20
|
|
20230801,115600,351305150,28600,28600,28600,28600,7
|
|
20230801,115500,351104950,28600,28600,28600,28600,1
|
|
20230801,115400,351076350,28700,28700,28700,28700,0
|
|
20230801,115300,351076350,28700,28600,28700,28600,10
|
|
20230801,115200,350790000,28600,28600,28600,28600,0
|
|
20230801,115100,350790000,28600,28600,28600,28600,6
|
|
20230801,115000,350618400,28600,28600,28600,28600,7
|
|
20230801,114900,350418200,28600,28600,28600,28600,1
|
|
20230801,114800,350389600,28600,28650,28650,28600,6
|
|
20230801,114700,350217850,28650,28650,28650,28650,0
|
|
20230801,114600,350217850,28650,28650,28650,28650,0
|
|
20230801,114500,350217850,28650,28650,28650,28650,0
|
|
20230801,114400,350217850,28650,28650,28650,28650,3
|
|
20230801,114300,350131900,28650,28650,28650,28650,0
|
|
20230801,114200,350131900,28650,28650,28650,28650,0
|
|
20230801,114100,350131900,28650,28650,28650,28650,15
|
|
20230801,114000,349702150,28650,28650,28650,28650,10
|
|
20230801,113900,349415650,28650,28650,28650,28650,1
|
|
20230801,113800,349387000,28650,28650,28650,28650,4
|
|
20230801,113700,349272400,28650,28650,28650,28650,20
|
|
20230801,113600,348699400,28600,28600,28600,28600,1
|
|
20230801,113500,348670800,28600,28600,28600,28600,56
|
|
20230801,113400,347069200,28600,28600,28600,28600,10
|
|
20230801,113300,346783200,28700,28700,28700,28700,19
|
|
20230801,113200,346237900,28650,28600,28650,28600,172
|
|
20230801,113100,341310400,28600,28600,28600,28600,0
|
|
20230801,113000,341310400,28600,28600,28600,28600,40
|
|
20230801,112900,340166400,28600,28600,28600,28600,5
|
|
20230801,112800,340023400,28600,28600,28600,28600,1
|
|
20230801,112700,339994800,28600,28600,28600,28600,1
|
|
20230801,112600,339966200,28600,28550,28600,28550,24
|
|
20230801,112500,339280000,28600,28600,28600,28600,0
|
|
20230801,112400,339280000,28600,28600,28600,28600,0
|
|
20230801,112300,339280000,28600,28550,28600,28550,6
|
|
20230801,112200,339108650,28550,28550,28550,28550,2
|
|
20230801,112100,339051550,28550,28550,28550,28550,0
|
|
20230801,112000,339051550,28550,28550,28550,28550,5
|
|
20230801,111900,338908800,28550,28500,28550,28500,19
|
|
20230801,111800,338366400,28500,28500,28500,28500,262
|
|
20230801,111700,330899400,28450,28450,28450,28450,8
|
|
20230801,111600,330671800,28600,28500,28600,28500,150
|
|
20230801,111500,326393500,28500,28500,28500,28500,2
|
|
20230801,111400,326336500,28500,28500,28500,28500,2
|
|
20230801,111300,326279500,28550,28550,28550,28550,0
|
|
20230801,111200,326279500,28550,28550,28550,28550,106
|
|
20230801,111100,323253200,28550,28550,28550,28550,0
|
|
20230801,111000,323253200,28550,28550,28550,28550,0
|
|
20230801,110900,323253200,28550,28500,28550,28500,420
|
|
20230801,110800,311282200,28550,28600,28600,28550,53
|
|
20230801,110700,309768800,28500,28550,28550,28500,50
|
|
20230801,110600,308343550,28500,28550,28550,28500,113
|
|
20230801,110500,305121350,28550,28550,28550,28550,202
|
|
20230801,110400,299354250,28600,28600,28600,28600,0
|
|
20230801,110300,299354250,28600,28600,28600,28600,100
|
|
20230801,110200,296494250,28600,28600,28600,28600,7
|
|
20230801,110100,296294050,28600,28550,28600,28550,176
|
|
20230801,110000,291265450,28550,28550,28550,28550,351
|
|
20230801,105900,281244400,28550,28550,28550,28550,2
|
|
20230801,105800,281187300,28600,28550,28600,28550,203
|
|
20230801,105700,275391500,28600,28600,28600,28600,411
|
|
20230801,105600,263636900,28650,28650,28650,28650,25
|
|
20230801,105500,262920650,28600,28600,28600,28600,325
|
|
20230801,105400,253625650,28650,28650,28650,28650,92
|
|
20230801,105300,250989850,28650,28650,28650,28650,6
|
|
20230801,105200,250817950,28650,28650,28650,28650,7
|
|
20230801,105100,250617400,28650,28650,28650,28650,0
|
|
20230801,105000,250617400,28650,28650,28650,28650,4
|
|
20230801,104900,250502800,28650,28650,28650,28650,3
|
|
20230801,104800,250416850,28650,28650,28650,28650,0
|
|
20230801,104700,250416850,28650,28650,28650,28650,7
|
|
20230801,104600,250216300,28650,28650,28650,28650,0
|
|
20230801,104500,250216300,28650,28650,28650,28650,19
|
|
20230801,104400,249671950,28650,28650,28650,28650,8
|
|
20230801,104300,249442750,28550,28550,28550,28550,0
|
|
20230801,104200,249442750,28550,28600,28600,28550,52
|
|
20230801,104100,247958050,28600,28700,28700,28600,869
|
|
20230801,104000,223093500,28700,28700,28700,28700,279
|
|
20230801,103900,215086200,28700,28700,28700,28700,200
|
|
20230801,103800,209346200,28700,28700,28700,28700,8
|
|
20230801,103700,209116600,28700,28700,28700,28700,0
|
|
20230801,103600,209116600,28700,28750,28750,28700,18
|
|
20230801,103500,208599150,28750,28750,28750,28750,116
|
|
20230801,103400,205264150,28800,28800,28800,28800,36
|
|
20230801,103300,204227350,28800,28800,28800,28800,10
|
|
20230801,103200,203939350,28800,28800,28800,28800,92
|
|
20230801,103100,201289750,28850,28850,28850,28850,10
|
|
20230801,103000,201001250,28850,28850,28850,28850,0
|
|
20230801,102900,201001250,28850,28850,28850,28850,1
|
|
20230801,102800,200972400,28850,28850,28850,28850,20
|
|
20230801,102700,200395400,28850,28850,28850,28850,3
|
|
20230801,102600,200308850,28850,28850,28850,28850,0
|
|
20230801,102500,200308850,28850,28850,28850,28850,433
|
|
20230801,102400,187816800,28850,28900,28900,28850,3
|
|
20230801,102300,187730150,28900,28900,28900,28800,12
|
|
20230801,102200,187383450,28900,28850,28900,28800,31
|
|
20230801,102100,186489300,28800,28800,28800,28800,22
|
|
20230801,102000,185855700,28800,28750,28800,28750,12
|
|
20230801,101900,185510350,28750,28750,28750,28750,2
|
|
20230801,101800,185452850,28750,28750,28750,28750,13
|
|
20230801,101700,185079100,28700,28800,28800,28700,67
|
|
20230801,101600,183155650,28800,28750,28800,28750,376
|
|
20230801,101500,172345350,28750,28700,28750,28700,6
|
|
20230801,101400,172172900,28750,28750,28750,28750,0
|
|
20230801,101300,172172900,28750,28750,28750,28750,2
|
|
20230801,101200,172115400,28750,28750,28750,28750,2
|
|
20230801,101100,172057900,28750,28750,28750,28750,508
|
|
20230801,101000,157452900,28750,28750,28750,28750,575
|
|
20230801,100900,140921650,28800,28800,28800,28800,0
|
|
20230801,100800,140921650,28800,28800,28800,28800,0
|
|
20230801,100700,140921650,28800,28800,28800,28800,10
|
|
20230801,100600,140633650,28750,28750,28750,28750,11
|
|
20230801,100500,140317400,28750,28750,28750,28750,4
|
|
20230801,100400,140202400,28750,28750,28750,28750,0
|
|
20230801,100300,140202400,28750,28750,28750,28750,17
|
|
20230801,100200,139713650,28800,28800,28850,28800,304
|
|
20230801,100100,130953450,28850,28850,28850,28850,0
|
|
20230801,100000,130953450,28850,28850,28850,28850,130
|
|
20230801,095900,127202950,28850,28850,28850,28850,2
|
|
20230801,095800,127145250,28850,28850,28850,28850,11
|
|
20230801,095700,126827900,28800,28800,28850,28800,81
|
|
20230801,095600,124493600,28800,28800,28800,28800,0
|
|
20230801,095500,124493600,28800,28800,28800,28800,0
|
|
20230801,095400,124493600,28800,28800,28800,28800,0
|
|
20230801,095300,124493600,28800,28800,28800,28800,0
|
|
20230801,095200,124493600,28800,28850,28850,28800,24
|
|
20230801,095100,123801400,28850,28850,28850,28850,10
|
|
20230801,095000,123512900,28850,28850,28850,28850,0
|
|
20230801,094900,123512900,28850,28800,28850,28800,9
|
|
20230801,094800,123253400,28850,28850,28850,28850,69
|
|
20230801,094700,121262750,28850,28850,28850,28850,412
|
|
20230801,094600,109376550,28850,28850,28850,28850,11
|
|
20230801,094500,109059200,28850,28850,28850,28850,0
|
|
20230801,094400,109059200,28850,28850,28850,28850,107
|
|
20230801,094300,105972250,28850,28850,28850,28850,82
|
|
20230801,094200,103606550,28800,28700,28800,28700,132
|
|
20230801,094100,99809100,28700,28700,28700,28700,0
|
|
20230801,094000,99809100,28700,28700,28700,28700,50
|
|
20230801,093900,98374100,28700,28700,28700,28700,2
|
|
20230801,093800,98316700,28750,28750,28750,28750,0
|
|
20230801,093700,98316700,28750,28800,28800,28750,23
|
|
20230801,093600,97655400,28750,28800,28800,28750,17
|
|
20230801,093500,97166600,28600,28800,28800,28600,208
|
|
20230801,093400,91202850,28600,28600,28600,28600,0
|
|
20230801,093300,91202850,28600,28750,28750,28600,250
|
|
20230801,093200,84049550,28600,28600,28600,28600,4
|
|
20230801,093100,83935150,28600,28700,28700,28600,12
|
|
20230801,093000,83590950,28700,28600,28700,28600,117
|
|
20230801,092900,80244650,28600,28600,28600,28600,30
|
|
20230801,092800,79386650,28600,28600,28600,28600,1
|
|
20230801,092700,79358050,28500,28700,28700,28500,70
|
|
20230801,092600,77358750,28700,28750,28750,28700,134
|
|
20230801,092500,73512900,28750,28750,28750,28750,28
|
|
20230801,092400,72707900,28750,28750,28750,28750,0
|
|
20230801,092300,72707900,28750,28750,28750,28550,89
|
|
20230801,092200,70161150,28750,28750,28800,28750,55
|
|
20230801,092100,68578300,28750,28750,28750,28750,10
|
|
20230801,092000,68290800,28750,28750,28750,28750,50
|
|
20230801,091900,66853300,28800,28800,28800,28800,100
|
|
20230801,091800,63973300,28900,28900,28900,28900,15
|
|
20230801,091700,63539800,28900,28900,28900,28900,77
|
|
20230801,091600,61314500,28900,28900,28900,28900,8
|
|
20230801,091500,61083300,28850,28850,28850,28850,0
|
|
20230801,091400,61083300,28850,28900,28900,28850,57
|
|
20230801,091300,59436750,28850,28900,28900,28800,23
|
|
20230801,091200,58772200,28900,28850,28900,28850,99
|
|
20230801,091100,55915150,28850,28750,28850,28700,310
|
|
20230801,091000,46989800,28850,28850,28850,28850,40
|
|
20230801,090900,45835800,28850,28850,28850,28600,179
|
|
20230801,090800,40688000,28850,28800,28850,28800,187
|
|
20230801,090700,35302300,28850,28600,28850,28600,265
|
|
20230801,090600,27684050,28650,28500,28650,28500,91
|
|
20230801,090500,25083800,28500,28500,28550,28500,67
|
|
20230801,090400,23172650,28500,28500,28500,28500,0
|
|
20230801,090300,23172650,28500,28550,28550,28500,49
|
|
20230801,090200,21775800,28550,28550,28550,28550,359
|
|
20230801,090100,11526350,28550,28650,28650,28550,233
|
|
20230801,090000,4869300,28650,28850,28850,28650,169
|