656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,195200,2429351900,23600,23600,23600,23600,0
|
|
20230801,195100,2429351900,23600,23600,23600,23600,0
|
|
20230801,195000,2429351900,23600,23600,23600,23600,0
|
|
20230801,194900,2429351900,23600,23600,23600,23600,0
|
|
20230801,194800,2429351900,23600,23600,23600,23600,0
|
|
20230801,194700,2429351900,23600,23600,23600,23600,0
|
|
20230801,194600,2429351900,23600,23600,23600,23600,0
|
|
20230801,194500,2429351900,23600,23600,23600,23600,0
|
|
20230801,194400,2429351900,23600,23600,23600,23600,0
|
|
20230801,194300,2429351900,23600,23600,23600,23600,0
|
|
20230801,194200,2429351900,23600,23600,23600,23600,0
|
|
20230801,194100,2429351900,23600,23600,23600,23600,0
|
|
20230801,194000,2429351900,23600,23600,23600,23600,0
|
|
20230801,193900,2429351900,23600,23600,23600,23600,0
|
|
20230801,193800,2429351900,23600,23600,23600,23600,0
|
|
20230801,193700,2429351900,23600,23600,23600,23600,0
|
|
20230801,193600,2429351900,23600,23600,23600,23600,0
|
|
20230801,193500,2429351900,23600,23600,23600,23600,0
|
|
20230801,193400,2429351900,23600,23600,23600,23600,0
|
|
20230801,193300,2429351900,23600,23600,23600,23600,0
|
|
20230801,193200,2429351900,23600,23600,23600,23600,0
|
|
20230801,193100,2429351900,23600,23600,23600,23600,0
|
|
20230801,193000,2429351900,23600,23600,23600,23600,0
|
|
20230801,192900,2429351900,23600,23600,23600,23600,0
|
|
20230801,192800,2429351900,23600,23600,23600,23600,0
|
|
20230801,192700,2429351900,23600,23600,23600,23600,0
|
|
20230801,192600,2429351900,23600,23600,23600,23600,0
|
|
20230801,192500,2429351900,23600,23600,23600,23600,0
|
|
20230801,192400,2429351900,23600,23600,23600,23600,0
|
|
20230801,192300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,192200,2429351900,23600,23600,23600,23600,0
|
|
20230801,192100,2429351900,23600,23600,23600,23600,0
|
|
20230801,192000,2429351900,23600,23600,23600,23600,0
|
|
20230801,191900,2429351900,23600,23600,23600,23600,0
|
|
20230801,191800,2429351900,23600,23600,23600,23600,0
|
|
20230801,191700,2429351900,23600,23600,23600,23600,0
|
|
20230801,191600,2429351900,23600,23600,23600,23600,0
|
|
20230801,191500,2429351900,23600,23600,23600,23600,0
|
|
20230801,191400,2429351900,23600,23600,23600,23600,0
|
|
20230801,191300,2429351900,23600,23600,23600,23600,0
|
|
20230801,191200,2429351900,23600,23600,23600,23600,0
|
|
20230801,191100,2429351900,23600,23600,23600,23600,0
|
|
20230801,191000,2429351900,23600,23600,23600,23600,0
|
|
20230801,190900,2429351900,23600,23600,23600,23600,0
|
|
20230801,190800,2429351900,23600,23600,23600,23600,0
|
|
20230801,190700,2429351900,23600,23600,23600,23600,0
|
|
20230801,190600,2429351900,23600,23600,23600,23600,0
|
|
20230801,190500,2429351900,23600,23600,23600,23600,0
|
|
20230801,190400,2429351900,23600,23600,23600,23600,0
|
|
20230801,190300,2429351900,23600,23600,23600,23600,0
|
|
20230801,190200,2429351900,23600,23600,23600,23600,0
|
|
20230801,190100,2429351900,23600,23600,23600,23600,0
|
|
20230801,190000,2429351900,23600,23600,23600,23600,0
|
|
20230801,185900,2429351900,23600,23600,23600,23600,0
|
|
20230801,185800,2429351900,23600,23600,23600,23600,0
|
|
20230801,185700,2429351900,23600,23600,23600,23600,0
|
|
20230801,185600,2429351900,23600,23600,23600,23600,0
|
|
20230801,185500,2429351900,23600,23600,23600,23600,0
|
|
20230801,185400,2429351900,23600,23600,23600,23600,0
|
|
20230801,185300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,185200,2429351900,23600,23600,23600,23600,0
|
|
20230801,185100,2429351900,23600,23600,23600,23600,0
|
|
20230801,185000,2429351900,23600,23600,23600,23600,0
|
|
20230801,184900,2429351900,23600,23600,23600,23600,0
|
|
20230801,184800,2429351900,23600,23600,23600,23600,0
|
|
20230801,184700,2429351900,23600,23600,23600,23600,0
|
|
20230801,184600,2429351900,23600,23600,23600,23600,0
|
|
20230801,184500,2429351900,23600,23600,23600,23600,0
|
|
20230801,184400,2429351900,23600,23600,23600,23600,0
|
|
20230801,184300,2429351900,23600,23600,23600,23600,0
|
|
20230801,184200,2429351900,23600,23600,23600,23600,0
|
|
20230801,184100,2429351900,23600,23600,23600,23600,0
|
|
20230801,184000,2429351900,23600,23600,23600,23600,0
|
|
20230801,183900,2429351900,23600,23600,23600,23600,0
|
|
20230801,183800,2429351900,23600,23600,23600,23600,0
|
|
20230801,183700,2429351900,23600,23600,23600,23600,0
|
|
20230801,183600,2429351900,23600,23600,23600,23600,0
|
|
20230801,183500,2429351900,23600,23600,23600,23600,0
|
|
20230801,183400,2429351900,23600,23600,23600,23600,0
|
|
20230801,183300,2429351900,23600,23600,23600,23600,0
|
|
20230801,183200,2429351900,23600,23600,23600,23600,0
|
|
20230801,183100,2429351900,23600,23600,23600,23600,0
|
|
20230801,183000,2429351900,23600,23600,23600,23600,0
|
|
20230801,182900,2429351900,23600,23600,23600,23600,0
|
|
20230801,182800,2429351900,23600,23600,23600,23600,0
|
|
20230801,182700,2429351900,23600,23600,23600,23600,0
|
|
20230801,182600,2429351900,23600,23600,23600,23600,0
|
|
20230801,182500,2429351900,23600,23600,23600,23600,0
|
|
20230801,182400,2429351900,23600,23600,23600,23600,0
|
|
20230801,182300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,182200,2429351900,23600,23600,23600,23600,0
|
|
20230801,182100,2429351900,23600,23600,23600,23600,0
|
|
20230801,182000,2429351900,23600,23600,23600,23600,0
|
|
20230801,181900,2429351900,23600,23600,23600,23600,0
|
|
20230801,181800,2429351900,23600,23600,23600,23600,0
|
|
20230801,181700,2429351900,23600,23600,23600,23600,0
|
|
20230801,181600,2429351900,23600,23600,23600,23600,0
|
|
20230801,181500,2429351900,23600,23600,23600,23600,0
|
|
20230801,181400,2429351900,23600,23600,23600,23600,0
|
|
20230801,181300,2429351900,23600,23600,23600,23600,0
|
|
20230801,181200,2429351900,23600,23600,23600,23600,0
|
|
20230801,181100,2429351900,23600,23600,23600,23600,0
|
|
20230801,181000,2429351900,23600,23600,23600,23600,0
|
|
20230801,180900,2429351900,23600,23600,23600,23600,0
|
|
20230801,180800,2429351900,23600,23600,23600,23600,0
|
|
20230801,180700,2429351900,23600,23600,23600,23600,0
|
|
20230801,180600,2429351900,23600,23600,23600,23600,0
|
|
20230801,180500,2429351900,23600,23600,23600,23600,0
|
|
20230801,180400,2429351900,23600,23600,23600,23600,0
|
|
20230801,180300,2429351900,23600,23600,23600,23600,0
|
|
20230801,180200,2429351900,23600,23600,23600,23600,0
|
|
20230801,180100,2429351900,23600,23600,23600,23600,0
|
|
20230801,180000,2429351900,23600,23600,23600,23600,0
|
|
20230801,175900,2429351900,23600,23600,23600,23600,0
|
|
20230801,175800,2429351900,23600,23600,23600,23600,0
|
|
20230801,175700,2429351900,23600,23600,23600,23600,0
|
|
20230801,175600,2429351900,23600,23600,23600,23600,0
|
|
20230801,175500,2429351900,23600,23600,23600,23600,0
|
|
20230801,175400,2429351900,23600,23600,23600,23600,0
|
|
20230801,175300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,175200,2429351900,23600,23600,23600,23600,0
|
|
20230801,175100,2429351900,23600,23600,23600,23600,0
|
|
20230801,175000,2429351900,23600,23600,23600,23600,0
|
|
20230801,174900,2429351900,23600,23600,23600,23600,0
|
|
20230801,174800,2429351900,23600,23600,23600,23600,0
|
|
20230801,174700,2429351900,23600,23600,23600,23600,0
|
|
20230801,174600,2429351900,23600,23600,23600,23600,0
|
|
20230801,174500,2429351900,23600,23600,23600,23600,0
|
|
20230801,174400,2429351900,23600,23600,23600,23600,0
|
|
20230801,174300,2429351900,23600,23600,23600,23600,0
|
|
20230801,174200,2429351900,23600,23600,23600,23600,0
|
|
20230801,174100,2429351900,23600,23600,23600,23600,0
|
|
20230801,174000,2429351900,23600,23600,23600,23600,0
|
|
20230801,173900,2429351900,23600,23600,23600,23600,0
|
|
20230801,173800,2429351900,23600,23600,23600,23600,0
|
|
20230801,173700,2429351900,23600,23600,23600,23600,0
|
|
20230801,173600,2429351900,23600,23600,23600,23600,0
|
|
20230801,173500,2429351900,23600,23600,23600,23600,0
|
|
20230801,173400,2429351900,23600,23600,23600,23600,0
|
|
20230801,173300,2429351900,23600,23600,23600,23600,0
|
|
20230801,173200,2429351900,23600,23600,23600,23600,0
|
|
20230801,173100,2429351900,23600,23600,23600,23600,0
|
|
20230801,173000,2429351900,23600,23600,23600,23600,0
|
|
20230801,172900,2429351900,23600,23600,23600,23600,0
|
|
20230801,172800,2429351900,23600,23600,23600,23600,0
|
|
20230801,172700,2429351900,23600,23600,23600,23600,0
|
|
20230801,172600,2429351900,23600,23600,23600,23600,0
|
|
20230801,172500,2429351900,23600,23600,23600,23600,0
|
|
20230801,172400,2429351900,23600,23600,23600,23600,0
|
|
20230801,172300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,172200,2429351900,23600,23600,23600,23600,0
|
|
20230801,172100,2429351900,23600,23600,23600,23600,0
|
|
20230801,172000,2429351900,23600,23600,23600,23600,0
|
|
20230801,171900,2429351900,23600,23600,23600,23600,0
|
|
20230801,171800,2429351900,23600,23600,23600,23600,0
|
|
20230801,171700,2429351900,23600,23600,23600,23600,0
|
|
20230801,171600,2429351900,23600,23600,23600,23600,0
|
|
20230801,171500,2429351900,23600,23600,23600,23600,0
|
|
20230801,171400,2429351900,23600,23600,23600,23600,0
|
|
20230801,171300,2429351900,23600,23600,23600,23600,0
|
|
20230801,171200,2429351900,23600,23600,23600,23600,0
|
|
20230801,171100,2429351900,23600,23600,23600,23600,0
|
|
20230801,171000,2429351900,23600,23600,23600,23600,0
|
|
20230801,170900,2429351900,23600,23600,23600,23600,0
|
|
20230801,170800,2429351900,23600,23600,23600,23600,0
|
|
20230801,170700,2429351900,23600,23600,23600,23600,0
|
|
20230801,170600,2429351900,23600,23600,23600,23600,0
|
|
20230801,170500,2429351900,23600,23600,23600,23600,0
|
|
20230801,170400,2429351900,23600,23600,23600,23600,0
|
|
20230801,170300,2429351900,23600,23600,23600,23600,0
|
|
20230801,170200,2429351900,23600,23600,23600,23600,0
|
|
20230801,170100,2429351900,23600,23600,23600,23600,0
|
|
20230801,170000,2429351900,23600,23600,23600,23600,0
|
|
20230801,165900,2429351900,23600,23600,23600,23600,0
|
|
20230801,165800,2429351900,23600,23600,23600,23600,0
|
|
20230801,165700,2429351900,23600,23600,23600,23600,0
|
|
20230801,165600,2429351900,23600,23600,23600,23600,0
|
|
20230801,165500,2429351900,23600,23600,23600,23600,0
|
|
20230801,165400,2429351900,23600,23600,23600,23600,0
|
|
20230801,165300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,165200,2429351900,23600,23600,23600,23600,0
|
|
20230801,165100,2429351900,23600,23600,23600,23600,0
|
|
20230801,165000,2429351900,23600,23600,23600,23600,0
|
|
20230801,164900,2429351900,23600,23600,23600,23600,0
|
|
20230801,164800,2429351900,23600,23600,23600,23600,0
|
|
20230801,164700,2429351900,23600,23600,23600,23600,0
|
|
20230801,164600,2429351900,23600,23600,23600,23600,0
|
|
20230801,164500,2429351900,23600,23600,23600,23600,0
|
|
20230801,164400,2429351900,23600,23600,23600,23600,0
|
|
20230801,164300,2429351900,23600,23600,23600,23600,0
|
|
20230801,164200,2429351900,23600,23600,23600,23600,0
|
|
20230801,164100,2429351900,23600,23600,23600,23600,0
|
|
20230801,164000,2429351900,23600,23600,23600,23600,0
|
|
20230801,163900,2429351900,23600,23600,23600,23600,0
|
|
20230801,163800,2429351900,23600,23600,23600,23600,0
|
|
20230801,163700,2429351900,23600,23600,23600,23600,0
|
|
20230801,163600,2429351900,23600,23600,23600,23600,0
|
|
20230801,163500,2429351900,23600,23600,23600,23600,0
|
|
20230801,163400,2429351900,23600,23600,23600,23600,0
|
|
20230801,163300,2429351900,23600,23600,23600,23600,0
|
|
20230801,163200,2429351900,23600,23600,23600,23600,0
|
|
20230801,163100,2429351900,23600,23600,23600,23600,0
|
|
20230801,163000,2429351900,23600,23600,23600,23600,0
|
|
20230801,162900,2429351900,23600,23600,23600,23600,0
|
|
20230801,162800,2429351900,23600,23600,23600,23600,0
|
|
20230801,162700,2429351900,23600,23600,23600,23600,0
|
|
20230801,162600,2429351900,23600,23600,23600,23600,0
|
|
20230801,162500,2429351900,23600,23600,23600,23600,0
|
|
20230801,162400,2429351900,23600,23600,23600,23600,0
|
|
20230801,162300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,162200,2429351900,23600,23600,23600,23600,0
|
|
20230801,162100,2429351900,23600,23600,23600,23600,0
|
|
20230801,162000,2429351900,23600,23600,23600,23600,0
|
|
20230801,161900,2429351900,23600,23600,23600,23600,0
|
|
20230801,161800,2429351900,23600,23600,23600,23600,0
|
|
20230801,161700,2429351900,23600,23600,23600,23600,0
|
|
20230801,161600,2429351900,23600,23600,23600,23600,0
|
|
20230801,161500,2429351900,23600,23600,23600,23600,0
|
|
20230801,161400,2429351900,23600,23600,23600,23600,0
|
|
20230801,161300,2429351900,23600,23600,23600,23600,0
|
|
20230801,161200,2429351900,23600,23600,23600,23600,0
|
|
20230801,161100,2429351900,23600,23600,23600,23600,0
|
|
20230801,161000,2429351900,23600,23600,23600,23600,0
|
|
20230801,160900,2429351900,23600,23600,23600,23600,0
|
|
20230801,160800,2429351900,23600,23600,23600,23600,0
|
|
20230801,160700,2429351900,23600,23600,23600,23600,0
|
|
20230801,160600,2429351900,23600,23600,23600,23600,0
|
|
20230801,160500,2429351900,23600,23600,23600,23600,0
|
|
20230801,160400,2429351900,23600,23600,23600,23600,0
|
|
20230801,160300,2429351900,23600,23600,23600,23600,0
|
|
20230801,160200,2429351900,23600,23600,23600,23600,0
|
|
20230801,160100,2429351900,23600,23600,23600,23600,0
|
|
20230801,160000,2429351900,23600,23600,23600,23600,0
|
|
20230801,155900,2429351900,23600,23600,23600,23600,0
|
|
20230801,155800,2429351900,23600,23600,23600,23600,0
|
|
20230801,155700,2429351900,23600,23600,23600,23600,0
|
|
20230801,155600,2429351900,23600,23600,23600,23600,0
|
|
20230801,155500,2429351900,23600,23600,23600,23600,0
|
|
20230801,155400,2429351900,23600,23600,23600,23600,0
|
|
20230801,155300,2429351900,23600,23600,23600,23600,1001
|
|
20230801,155200,2429351900,23600,23600,23600,23600,0
|
|
20230801,155100,2429351900,23600,23600,23600,23600,0
|
|
20230801,155000,2429351900,23600,23600,23600,23600,0
|
|
20230801,154900,2429351900,23600,23600,23600,23600,0
|
|
20230801,154800,2429351900,23600,23600,23600,23600,0
|
|
20230801,154700,2429351900,23600,23600,23600,23600,0
|
|
20230801,154600,2429351900,23600,23600,23600,23600,0
|
|
20230801,154500,2429351900,23600,23600,23600,23600,0
|
|
20230801,154400,2429351900,23600,23600,23600,23600,0
|
|
20230801,154300,2429351900,23600,23600,23600,23600,0
|
|
20230801,154200,2429351900,23600,23600,23600,23600,0
|
|
20230801,154100,2429351900,23600,23600,23600,23600,0
|
|
20230801,154000,2429351900,23600,23600,23600,23600,0
|
|
20230801,153900,2429351900,23600,23600,23600,23600,0
|
|
20230801,153800,2429351900,23600,23600,23600,23600,0
|
|
20230801,153700,2429351900,23600,23600,23600,23600,0
|
|
20230801,153600,2429351900,23600,23600,23600,23600,0
|
|
20230801,153500,2429351900,23600,23600,23600,23600,0
|
|
20230801,153400,2429351900,23600,23600,23600,23600,0
|
|
20230801,153300,2429351900,23600,23600,23600,23600,0
|
|
20230801,153200,2429351900,23600,23600,23600,23600,0
|
|
20230801,153100,2429351900,23600,23600,23600,23600,0
|
|
20230801,153000,2429351900,23600,23600,23600,23600,1001
|
|
20230801,152900,2405728300,23600,23600,23600,23600,0
|
|
20230801,152800,2405728300,23600,23600,23600,23600,0
|
|
20230801,152700,2405728300,23600,23600,23600,23600,0
|
|
20230801,152600,2405728300,23600,23600,23600,23600,0
|
|
20230801,152500,2405728300,23600,23600,23600,23600,0
|
|
20230801,152400,2405728300,23600,23600,23600,23600,0
|
|
20230801,152300,2405728300,23600,23600,23600,23600,0
|
|
20230801,152200,2405728300,23600,23600,23600,23600,0
|
|
20230801,152100,2405728300,23600,23600,23600,23600,0
|
|
20230801,152000,2405728300,23600,23600,23600,23600,0
|
|
20230801,151900,2405728300,23600,23550,23600,23550,143
|
|
20230801,151800,2402354350,23550,23550,23550,23550,365
|
|
20230801,151700,2393758600,23550,23500,23600,23500,216
|
|
20230801,151600,2388680650,23550,23600,23600,23550,139
|
|
20230801,151500,2385404250,23600,23500,23600,23500,47
|
|
20230801,151400,2384297650,23600,23550,23600,23500,263
|
|
20230801,151300,2378113000,23600,23600,23600,23600,0
|
|
20230801,151200,2378113000,23600,23550,23600,23500,246
|
|
20230801,151100,2372322700,23500,23500,23500,23500,77
|
|
20230801,151000,2370513200,23600,23600,23600,23600,1
|
|
20230801,150900,2370489600,23500,23550,23550,23500,307
|
|
20230801,150800,2363274150,23600,23600,23600,23600,169
|
|
20230801,150700,2359285750,23600,23500,23600,23500,309
|
|
20230801,150600,2352014150,23500,23650,23650,23500,137
|
|
20230801,150500,2348785350,23600,23550,23600,23550,301
|
|
20230801,150400,2341694700,23450,23500,23550,23450,712
|
|
20230801,150300,2324951950,23500,23500,23550,23500,1881
|
|
20230801,150200,2280698450,23500,23500,23500,23500,206
|
|
20230801,150100,2275857450,23550,23500,23550,23500,194
|
|
20230801,150000,2271294650,23500,23500,23500,23500,1566
|
|
20230801,145900,2234493650,23500,23500,23600,23500,692
|
|
20230801,145800,2218215650,23500,23500,23500,23500,0
|
|
20230801,145700,2218215650,23500,23550,23600,23500,571
|
|
20230801,145600,2204764600,23500,23550,23550,23500,271
|
|
20230801,145500,2198386100,23550,23500,23600,23500,260
|
|
20230801,145400,2192263100,23500,23550,23600,23500,393
|
|
20230801,145300,2183004300,23550,23550,23550,23550,0
|
|
20230801,145200,2183004300,23550,23600,23600,23550,230
|
|
20230801,145100,2177586650,23550,23550,23550,23500,242
|
|
20230801,145000,2171890800,23500,23500,23500,23500,0
|
|
20230801,144900,2171890800,23500,23600,23600,23500,223
|
|
20230801,144800,2166649000,23550,23500,23550,23500,223
|
|
20230801,144700,2161401800,23500,23500,23600,23500,310
|
|
20230801,144600,2154111550,23550,23500,23550,23500,94
|
|
20230801,144500,2151901500,23550,23550,23550,23550,102
|
|
20230801,144400,2149499400,23550,23500,23550,23500,346
|
|
20230801,144300,2141365900,23500,23500,23500,23500,83
|
|
20230801,144200,2139415400,23600,23500,23600,23500,221
|
|
20230801,144100,2134220700,23500,23500,23500,23500,75
|
|
20230801,144000,2132458200,23600,23600,23600,23600,11
|
|
20230801,143900,2132198600,23500,23500,23500,23500,207
|
|
20230801,143800,2127334100,23550,23550,23550,23550,83
|
|
20230801,143700,2125379450,23650,23650,23650,23500,311
|
|
20230801,143600,2118068850,23600,23550,23600,23550,163
|
|
20230801,143500,2114225700,23650,23650,23650,23650,12
|
|
20230801,143400,2113941900,23550,23600,23600,23550,275
|
|
20230801,143300,2107462250,23550,23600,23600,23550,338
|
|
20230801,143200,2099494350,23600,23500,23600,23500,222
|
|
20230801,143100,2094275950,23500,23500,23500,23500,89
|
|
20230801,143000,2092184450,23600,23500,23600,23500,202
|
|
20230801,142900,2087431250,23500,23550,23600,23500,2229
|
|
20230801,142800,2034948200,23550,23550,23550,23550,70
|
|
20230801,142700,2033299700,23600,23550,23600,23500,745
|
|
20230801,142600,2015759100,23550,23550,23550,23550,179
|
|
20230801,142500,2011543650,23550,23550,23600,23550,291
|
|
20230801,142400,2004690000,23550,23650,23650,23550,38
|
|
20230801,142300,2003794600,23650,23600,23650,23550,335
|
|
20230801,142200,1995892550,23550,23550,23550,23550,338
|
|
20230801,142100,1987932650,23550,23550,23550,23550,0
|
|
20230801,142000,1987932650,23550,23550,23600,23550,367
|
|
20230801,141900,1979289200,23550,23550,23550,23550,122
|
|
20230801,141800,1976416100,23550,23550,23600,23550,97
|
|
20230801,141700,1974131150,23550,23550,23600,23550,210
|
|
20230801,141600,1969185550,23600,23550,23600,23550,2
|
|
20230801,141500,1969138400,23650,23600,23650,23550,570
|
|
20230801,141400,1955689600,23600,23600,23600,23600,24
|
|
20230801,141300,1955123200,23600,23550,23600,23550,140
|
|
20230801,141200,1951823500,23600,23550,23600,23550,386
|
|
20230801,141100,1942730700,23600,23600,23600,23600,10
|
|
20230801,141000,1942494700,23550,23550,23550,23550,258
|
|
20230801,140900,1936418800,23550,23550,23550,23550,23
|
|
20230801,140800,1935877150,23550,23550,23550,23550,195
|
|
20230801,140700,1931284900,23550,23550,23550,23550,236
|
|
20230801,140600,1925727100,23600,23550,23600,23550,130
|
|
20230801,140500,1922665000,23500,23550,23550,23500,838
|
|
20230801,140400,1902953750,23500,23600,23600,23500,38
|
|
20230801,140300,1902059250,23600,23450,23600,23450,97
|
|
20230801,140200,1899782800,23500,23500,23500,23450,806
|
|
20230801,140100,1880850250,23600,23550,23600,23550,58
|
|
20230801,140000,1879483750,23500,23500,23500,23500,258
|
|
20230801,135900,1873420750,23550,23600,23600,23550,135
|
|
20230801,135800,1870236500,23600,23500,23600,23500,166
|
|
20230801,135700,1866334300,23500,23550,23550,23500,276
|
|
20230801,135600,1859846300,23550,23550,23550,23550,118
|
|
20230801,135500,1857067400,23500,23500,23500,23500,252
|
|
20230801,135400,1851145400,23500,23550,23550,23500,36
|
|
20230801,135300,1850298750,23450,23450,23450,23450,3
|
|
20230801,135200,1850228400,23450,23500,23500,23450,289
|
|
20230801,135100,1843450200,23500,23500,23500,23500,13
|
|
20230801,135000,1843144700,23500,23500,23500,23450,362
|
|
20230801,134900,1834652650,23500,23600,23600,23500,33
|
|
20230801,134800,1833875850,23500,23500,23500,23500,79
|
|
20230801,134700,1832019350,23450,23500,23500,23450,307
|
|
20230801,134600,1824814100,23550,23500,23550,23500,62
|
|
20230801,134500,1823356500,23450,23450,23450,23450,354
|
|
20230801,134400,1815055200,23450,23500,23550,23450,381
|
|
20230801,134300,1806091550,23500,23500,23500,23500,0
|
|
20230801,134200,1806091550,23500,23500,23550,23500,2301
|
|
20230801,134100,1752017000,23550,23500,23550,23500,79
|
|
20230801,134000,1750157450,23550,23550,23550,23550,1425
|
|
20230801,133900,1716598700,23550,23600,23600,23550,40
|
|
20230801,133800,1715655900,23600,23550,23600,23550,208
|
|
20230801,133700,1710756350,23600,23650,23650,23550,235
|
|
20230801,133600,1705220850,23550,23600,23600,23550,489
|
|
20230801,133500,1693699400,23550,23600,23600,23550,221
|
|
20230801,133400,1688493100,23600,23700,23700,23600,69
|
|
20230801,133300,1686863500,23600,23550,23600,23550,320
|
|
20230801,133200,1679326150,23550,23600,23600,23550,97
|
|
20230801,133100,1677041150,23600,23600,23600,23600,81
|
|
20230801,133000,1675129550,23600,23600,23600,23550,168
|
|
20230801,132900,1671169050,23550,23600,23650,23550,197
|
|
20230801,132800,1666528350,23550,23600,23600,23550,486
|
|
20230801,132700,1655061250,23600,23600,23700,23600,419
|
|
20230801,132600,1645171650,23600,23600,23600,23600,100
|
|
20230801,132500,1642811650,23650,23650,23650,23600,408
|
|
20230801,132400,1633176100,23650,23600,23650,23600,643
|
|
20230801,132300,1617969400,23650,23650,23650,23650,225
|
|
20230801,132200,1612648150,23700,23700,23700,23650,209
|
|
20230801,132100,1607704350,23750,23650,23750,23650,69
|
|
20230801,132000,1606066800,23650,23750,23750,23650,199
|
|
20230801,131900,1601358950,23650,23650,23650,23650,90
|
|
20230801,131800,1599230450,23700,23750,23750,23700,831
|
|
20230801,131700,1579530750,23750,23700,23750,23700,120
|
|
20230801,131600,1576686200,23700,23700,23700,23700,10
|
|
20230801,131500,1576449200,23700,23700,23750,23700,306
|
|
20230801,131400,1569196400,23700,23650,23700,23650,446
|
|
20230801,131300,1558630950,23700,23750,23750,23700,8
|
|
20230801,131200,1558441250,23700,23700,23700,23650,115
|
|
20230801,131100,1555716900,23650,23700,23700,23650,169
|
|
20230801,131000,1551714850,23650,23700,23750,23650,863
|
|
20230801,130900,1531251500,23650,23650,23650,23650,89
|
|
20230801,130800,1529146650,23650,23650,23650,23650,186
|
|
20230801,130700,1524747750,23700,23600,23700,23600,48
|
|
20230801,130600,1523613150,23600,23650,23650,23600,480
|
|
20230801,130500,1512265600,23650,23650,23750,23650,466
|
|
20230801,130400,1501242750,23650,23650,23650,23600,198
|
|
20230801,130300,1496564650,23650,23700,23700,23650,331
|
|
20230801,130200,1488735900,23650,23650,23700,23650,29
|
|
20230801,130100,1488049800,23700,23700,23700,23700,390
|
|
20230801,130000,1478806800,23600,23700,23700,23600,317
|
|
20230801,125900,1471318350,23650,23650,23650,23650,157
|
|
20230801,125800,1467605300,23650,23650,23650,23600,340
|
|
20230801,125700,1459573600,23600,23600,23600,23600,107
|
|
20230801,125600,1457048400,23600,23700,23700,23600,90
|
|
20230801,125500,1454924000,23550,23600,23700,23550,211
|
|
20230801,125400,1449952500,23600,23600,23600,23600,99
|
|
20230801,125300,1447616100,23600,23700,23700,23600,476
|
|
20230801,125200,1436381300,23600,23600,23600,23600,19
|
|
20230801,125100,1435932900,23600,23600,23650,23600,284
|
|
20230801,125000,1429229900,23700,23650,23700,23650,346
|
|
20230801,124900,1421046400,23650,23600,23650,23600,105
|
|
20230801,124800,1418568050,23600,23650,23650,23600,347
|
|
20230801,124700,1410375250,23650,23600,23650,23600,33
|
|
20230801,124600,1409595700,23600,23650,23650,23600,476
|
|
20230801,124500,1398356250,23600,23600,23600,23600,0
|
|
20230801,124400,1398356250,23600,23600,23600,23600,23
|
|
20230801,124300,1397813450,23600,23650,23650,23600,358
|
|
20230801,124200,1389359850,23650,23650,23650,23650,18
|
|
20230801,124100,1388934150,23600,23600,23700,23600,288
|
|
20230801,124000,1382136150,23600,23600,23600,23600,40
|
|
20230801,123900,1381192150,23600,23650,23650,23600,114
|
|
20230801,123800,1378497250,23650,23650,23750,23650,268
|
|
20230801,123700,1372157850,23650,23650,23650,23650,29
|
|
20230801,123600,1371472000,23650,23650,23750,23650,291
|
|
20230801,123500,1364588650,23650,23650,23650,23650,89
|
|
20230801,123400,1362483800,23650,23750,23750,23650,102
|
|
20230801,123300,1360063500,23750,23650,23750,23650,367
|
|
20230801,123200,1351377700,23650,23700,23700,23650,108
|
|
20230801,123100,1348818700,23700,23650,23750,23650,715
|
|
20230801,123000,1331885500,23650,23650,23650,23650,0
|
|
20230801,122900,1331885500,23650,23700,23700,23650,35
|
|
20230801,122800,1331057150,23650,23700,23700,23650,311
|
|
20230801,122700,1323691800,23650,23700,23700,23650,119
|
|
20230801,122600,1320872100,23700,23700,23700,23700,541
|
|
20230801,122500,1308050400,23750,23700,23750,23700,229
|
|
20230801,122400,1302614100,23700,23750,23750,23700,124
|
|
20230801,122300,1299674700,23700,23650,23700,23650,547
|
|
20230801,122200,1286711750,23650,23650,23650,23650,12
|
|
20230801,122100,1286427950,23650,23650,23700,23650,395
|
|
20230801,122000,1277085150,23700,23650,23700,23650,10
|
|
20230801,121900,1276848600,23650,23650,23700,23650,25
|
|
20230801,121800,1276256750,23650,23700,23700,23650,284
|
|
20230801,121700,1269538600,23700,23650,23700,23650,31
|
|
20230801,121600,1268804450,23650,23700,23700,23650,212
|
|
20230801,121500,1263790000,23650,23700,23700,23650,89
|
|
20230801,121400,1261684900,23650,23700,23700,23650,59
|
|
20230801,121300,1260288700,23700,23700,23700,23700,174
|
|
20230801,121200,1256164900,23700,23700,23700,23650,192
|
|
20230801,121100,1251615050,23650,23750,23750,23650,177
|
|
20230801,121000,1247427350,23700,23700,23700,23650,283
|
|
20230801,120900,1240724450,23700,23650,23700,23650,225
|
|
20230801,120800,1235393150,23650,23650,23700,23650,357
|
|
20230801,120700,1226945100,23650,23650,23650,23600,100
|
|
20230801,120600,1224580650,23650,23650,23650,23650,206
|
|
20230801,120500,1219708750,23600,23650,23650,23600,149
|
|
20230801,120400,1216190200,23650,23600,23650,23600,222
|
|
20230801,120300,1210950400,23650,23650,23650,23650,96
|
|
20230801,120200,1208680000,23700,23600,23700,23600,23
|
|
20230801,120100,1208136000,23650,23650,23700,23650,195
|
|
20230801,120000,1203524200,23650,23650,23650,23650,92
|
|
20230801,115900,1201348400,23650,23600,23650,23600,373
|
|
20230801,115800,1192545550,23600,23600,23600,23600,66
|
|
20230801,115700,1190987950,23650,23600,23650,23600,27
|
|
20230801,115600,1190349950,23600,23600,23600,23600,324
|
|
20230801,115500,1182703550,23600,23650,23650,23600,93
|
|
20230801,115400,1180508150,23650,23600,23650,23600,219
|
|
20230801,115300,1175339200,23650,23650,23650,23650,185
|
|
20230801,115200,1170963950,23600,23650,23650,23600,222
|
|
20230801,115100,1165724050,23600,23650,23650,23600,209
|
|
20230801,115000,1160791000,23600,23650,23650,23600,95
|
|
20230801,114900,1158548400,23600,23600,23600,23550,1061
|
|
20230801,114800,1133509350,23650,23600,23650,23600,25
|
|
20230801,114700,1132919050,23600,23600,23650,23600,99
|
|
20230801,114600,1130582050,23600,23650,23650,23600,226
|
|
20230801,114500,1125246950,23650,23600,23650,23600,105
|
|
20230801,114400,1122768200,23600,23600,23600,23600,209
|
|
20230801,114300,1117835800,23650,23650,23650,23650,41
|
|
20230801,114200,1116866150,23650,23600,23650,23600,88
|
|
20230801,114100,1114788850,23600,23650,23650,23600,390
|
|
20230801,114000,1105579600,23650,23600,23650,23600,105
|
|
20230801,113900,1103100750,23600,23650,23650,23600,94
|
|
20230801,113800,1100879500,23700,23700,23700,23700,12
|
|
20230801,113700,1100595100,23650,23650,23650,23650,81
|
|
20230801,113600,1098679450,23650,23700,23700,23650,210
|
|
20230801,113500,1093712850,23700,23600,23700,23600,190
|
|
20230801,113400,1089222500,23600,23650,23650,23600,348
|
|
20230801,113300,1081009350,23650,23650,23650,23650,110
|
|
20230801,113200,1078407850,23600,23600,23600,23600,87
|
|
20230801,113100,1076354650,23600,23650,23650,23600,202
|
|
20230801,113000,1071587150,23650,23600,23650,23600,119
|
|
20230801,112900,1068778150,23600,23600,23600,23600,289
|
|
20230801,112800,1061957750,23600,23650,23650,23600,632
|
|
20230801,112700,1047041950,23650,23600,23650,23600,241
|
|
20230801,112600,1041350850,23600,23650,23650,23550,503
|
|
20230801,112500,1029491450,23550,23600,23600,23550,15
|
|
20230801,112400,1029137650,23650,23600,23650,23600,1228
|
|
20230801,112300,1000156550,23650,23650,23650,23650,102
|
|
20230801,112200,997744250,23600,23650,23650,23600,245
|
|
20230801,112100,991953100,23600,23650,23650,23600,69
|
|
20230801,112000,990323100,23650,23650,23650,23650,141
|
|
20230801,111900,986988450,23650,23650,23650,23650,297
|
|
20230801,111800,979964400,23750,23650,23750,23650,61
|
|
20230801,111700,978520550,23650,23800,23800,23650,2166
|
|
20230801,111600,927120500,23800,23850,23850,23800,834
|
|
20230801,111500,907270700,23850,23850,23850,23850,0
|
|
20230801,111400,907270700,23850,23800,23850,23800,315
|
|
20230801,111300,899773450,23850,23800,23850,23800,492
|
|
20230801,111200,888062250,23800,23800,23800,23800,350
|
|
20230801,111100,879732250,23800,23850,23850,23800,44
|
|
20230801,111000,878684500,23800,23800,23800,23800,120
|
|
20230801,110900,875828500,23800,23900,23900,23800,302
|
|
20230801,110800,868639600,23850,23850,23850,23850,0
|
|
20230801,110700,868639600,23850,23800,23850,23800,172
|
|
20230801,110600,864541600,23800,23850,23850,23800,1056
|
|
20230801,110500,839357250,23850,23850,23850,23850,2
|
|
20230801,110400,839309550,23850,23900,23900,23850,117
|
|
20230801,110300,836518500,23850,23850,23850,23850,1000
|
|
20230801,110200,812668500,23850,23950,23950,23850,75
|
|
20230801,110100,810875350,23950,23950,23950,23950,21
|
|
20230801,110000,810372400,23950,23950,23950,23950,4
|
|
20230801,105900,810276600,23950,23950,23950,23950,16
|
|
20230801,105800,809893400,23950,23900,23950,23900,139
|
|
20230801,105700,806568800,23950,23950,23950,23950,13
|
|
20230801,105600,806257450,23950,23950,23950,23950,12
|
|
20230801,105500,805970050,23900,23900,23900,23900,90
|
|
20230801,105400,803819050,23950,23950,23950,23950,12
|
|
20230801,105300,803531650,23900,23900,23900,23900,620
|
|
20230801,105200,788713650,23900,23900,23900,23900,291
|
|
20230801,105100,781758750,23850,23900,23900,23850,1681
|
|
20230801,105000,741590650,23950,23950,23950,23950,3
|
|
20230801,104900,741518800,24000,23950,24000,23950,13
|
|
20230801,104800,741206850,24000,24000,24000,24000,0
|
|
20230801,104700,741206850,24000,24000,24000,24000,22
|
|
20230801,104600,740678850,23950,23950,23950,23950,119
|
|
20230801,104500,737828800,23950,23950,23950,23950,53
|
|
20230801,104400,736559450,23950,23900,23950,23900,239
|
|
20230801,104300,730846750,23900,23900,23900,23900,9
|
|
20230801,104200,730631650,23950,23900,23950,23900,47
|
|
20230801,104100,729507500,23900,23900,23900,23900,161
|
|
20230801,104000,725659600,23900,23900,23900,23900,16
|
|
20230801,103900,725277200,23950,23900,23950,23900,1212
|
|
20230801,103800,696309800,23950,23950,23950,23950,0
|
|
20230801,103700,696309800,23950,23900,23950,23900,101
|
|
20230801,103600,693895350,23900,23900,23900,23900,130
|
|
20230801,103500,690788350,23900,23950,23950,23900,37
|
|
20230801,103400,689903450,23950,23950,23950,23950,2
|
|
20230801,103300,689855550,23950,23950,23950,23950,0
|
|
20230801,103200,689855550,23950,23950,23950,23950,12
|
|
20230801,103100,689568150,23900,23950,23950,23900,83
|
|
20230801,103000,687580500,23900,23950,23950,23900,474
|
|
20230801,102900,676251250,23950,23900,23950,23900,8
|
|
20230801,102800,676059900,23900,23900,23900,23900,976
|
|
20230801,102700,652733500,24000,23950,24000,23950,164
|
|
20230801,102600,648805000,23900,23850,23900,23850,1355
|
|
20230801,102500,616428350,23850,23850,23850,23850,97
|
|
20230801,102400,614114900,23850,23850,23850,23850,2
|
|
20230801,102300,614067200,23800,23850,23850,23800,104
|
|
20230801,102200,611591800,23850,23850,23850,23850,32
|
|
20230801,102100,610828600,23850,23850,23850,23850,22
|
|
20230801,102000,610303900,23850,23850,23850,23850,13
|
|
20230801,101900,609993850,23850,23800,23850,23800,93
|
|
20230801,101800,607780250,23800,23800,23800,23800,200
|
|
20230801,101700,603020250,23750,23800,23800,23750,5
|
|
20230801,101600,602901300,23750,23750,23750,23750,589
|
|
20230801,101500,588912550,23750,23750,23750,23750,12
|
|
20230801,101400,588627550,23750,23750,23750,23750,0
|
|
20230801,101300,588627550,23750,23750,23750,23750,11
|
|
20230801,101200,588366300,23750,23750,23750,23750,83
|
|
20230801,101100,586395050,23750,23700,23750,23700,23
|
|
20230801,101000,585849800,23750,23750,23750,23750,36
|
|
20230801,100900,584994800,23750,23750,23750,23750,0
|
|
20230801,100800,584994800,23750,23750,23750,23750,242
|
|
20230801,100700,579247300,23750,23750,23750,23750,18
|
|
20230801,100600,578819800,23750,23700,23750,23600,1192
|
|
20230801,100500,550569600,23700,23600,23700,23550,2652
|
|
20230801,100400,487794700,23650,23650,23650,23650,5
|
|
20230801,100300,487676450,23650,23700,23700,23650,20
|
|
20230801,100200,487202850,23700,23550,23700,23550,266
|
|
20230801,100100,480936500,23550,23550,23550,23550,16
|
|
20230801,100000,480559700,23550,23600,23600,23550,70
|
|
20230801,095900,478910700,23600,23600,23600,23500,1034
|
|
20230801,095800,454575450,23600,23550,23600,23550,203
|
|
20230801,095700,449789100,23600,23600,23600,23600,68
|
|
20230801,095600,448184300,23600,23550,23600,23550,70
|
|
20230801,095500,446535550,23500,23500,23500,23500,0
|
|
20230801,095400,446535550,23500,23500,23500,23500,548
|
|
20230801,095300,433657550,23500,23600,23600,23500,971
|
|
20230801,095200,410819900,23600,23600,23600,23600,13
|
|
20230801,095100,410513100,23600,23550,23600,23550,755
|
|
20230801,095000,392732750,23500,23550,23550,23500,307
|
|
20230801,094900,385506900,23600,23550,23600,23550,381
|
|
20230801,094800,376533550,23600,23650,23700,23600,1618
|
|
20230801,094700,338288550,23700,23750,23750,23700,927
|
|
20230801,094600,316313650,23700,23750,23750,23700,112
|
|
20230801,094500,313653900,23750,23750,23800,23750,337
|
|
20230801,094400,305647950,23750,23750,23750,23700,380
|
|
20230801,094300,296625450,23700,23800,23800,23700,1414
|
|
20230801,094200,263042850,23800,23800,23850,23800,96
|
|
20230801,094100,260757050,23800,23800,23800,23750,76
|
|
20230801,094000,258948850,23800,23800,23800,23750,763
|
|
20230801,093900,240799450,23850,23900,23900,23850,26
|
|
20230801,093800,240178550,23900,23900,23900,23900,1
|
|
20230801,093700,240154650,23800,23850,23850,23800,44
|
|
20230801,093600,239107400,23850,23850,23900,23850,588
|
|
20230801,093500,225082650,23850,23900,23900,23850,231
|
|
20230801,093400,219572300,23900,23950,24000,23900,420
|
|
20230801,093300,209532300,23950,24000,24000,23950,1179
|
|
20230801,093200,181280200,24050,24050,24050,24050,0
|
|
20230801,093100,181280200,24050,24000,24050,24000,132
|
|
20230801,093000,178111600,24000,24050,24050,24000,1247
|
|
20230801,092900,148181050,24050,24000,24050,24000,101
|
|
20230801,092800,145756450,24050,24050,24050,24050,10
|
|
20230801,092700,145515950,24050,24100,24100,24050,111
|
|
20230801,092600,142845850,24100,24050,24100,24050,279
|
|
20230801,092500,136135450,24050,24100,24100,24050,377
|
|
20230801,092400,127067750,24100,24100,24100,24100,31
|
|
20230801,092300,126320650,24100,24050,24100,24050,240
|
|
20230801,092200,120538650,24050,24200,24200,24050,159
|
|
20230801,092100,116710050,24200,24150,24200,24150,15
|
|
20230801,092000,116347550,24200,24200,24200,24200,0
|
|
20230801,091900,116347550,24200,24100,24200,24050,162
|
|
20230801,091800,112446450,24200,24150,24200,24150,182
|
|
20230801,091700,108051100,24150,24150,24150,24150,12
|
|
20230801,091600,107761300,24100,24100,24100,24050,831
|
|
20230801,091500,87760200,24100,24100,24100,24100,841
|
|
20230801,091400,67492100,24150,24150,24150,24150,59
|
|
20230801,091300,66067250,24150,24150,24150,24150,0
|
|
20230801,091200,66067250,24150,24100,24150,24100,53
|
|
20230801,091100,64789300,24100,24200,24200,24100,416
|
|
20230801,091000,54748650,24200,24200,24200,24200,54
|
|
20230801,090900,53441850,24150,24150,24200,24150,166
|
|
20230801,090800,49431700,24150,24150,24150,24150,229
|
|
20230801,090700,43901350,24150,24150,24150,24100,111
|
|
20230801,090600,41221200,24050,24000,24050,24000,298
|
|
20230801,090500,34061700,23950,24000,24000,23950,110
|
|
20230801,090400,31426600,23900,24000,24000,23900,272
|
|
20230801,090300,24920200,24000,23950,24000,23900,200
|
|
20230801,090200,20135800,24000,24000,24000,23950,171
|
|
20230801,090100,16034950,24050,24050,24050,24050,40
|
|
20230801,090000,15072950,24050,24200,24200,24050,624
|