639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,206427900,67000,67000,67000,67000,293
|
|
20230801,193500,206427900,67000,67000,67000,67000,0
|
|
20230801,193400,206427900,67000,67000,67000,67000,0
|
|
20230801,193300,206427900,67000,67000,67000,67000,0
|
|
20230801,193200,206427900,67000,67000,67000,67000,0
|
|
20230801,193100,206427900,67000,67000,67000,67000,0
|
|
20230801,193000,206427900,67000,67000,67000,67000,0
|
|
20230801,192900,206427900,67000,67000,67000,67000,0
|
|
20230801,192800,206427900,67000,67000,67000,67000,0
|
|
20230801,192700,206427900,67000,67000,67000,67000,0
|
|
20230801,192600,206427900,67000,67000,67000,67000,0
|
|
20230801,192500,206427900,67000,67000,67000,67000,0
|
|
20230801,192400,206427900,67000,67000,67000,67000,0
|
|
20230801,192300,206427900,67000,67000,67000,67000,0
|
|
20230801,192200,206427900,67000,67000,67000,67000,0
|
|
20230801,192100,206427900,67000,67000,67000,67000,0
|
|
20230801,192000,206427900,67000,67000,67000,67000,0
|
|
20230801,191900,206427900,67000,67000,67000,67000,0
|
|
20230801,191800,206427900,67000,67000,67000,67000,0
|
|
20230801,191700,206427900,67000,67000,67000,67000,0
|
|
20230801,191600,206427900,67000,67000,67000,67000,0
|
|
20230801,191500,206427900,67000,67000,67000,67000,0
|
|
20230801,191400,206427900,67000,67000,67000,67000,0
|
|
20230801,191300,206427900,67000,67000,67000,67000,0
|
|
20230801,191200,206427900,67000,67000,67000,67000,0
|
|
20230801,191100,206427900,67000,67000,67000,67000,0
|
|
20230801,191000,206427900,67000,67000,67000,67000,0
|
|
20230801,190900,206427900,67000,67000,67000,67000,0
|
|
20230801,190800,206427900,67000,67000,67000,67000,0
|
|
20230801,190700,206427900,67000,67000,67000,67000,0
|
|
20230801,190600,206427900,67000,67000,67000,67000,293
|
|
20230801,190500,206427900,67000,67000,67000,67000,0
|
|
20230801,190400,206427900,67000,67000,67000,67000,0
|
|
20230801,190300,206427900,67000,67000,67000,67000,0
|
|
20230801,190200,206427900,67000,67000,67000,67000,0
|
|
20230801,190100,206427900,67000,67000,67000,67000,0
|
|
20230801,190000,206427900,67000,67000,67000,67000,0
|
|
20230801,185900,206427900,67000,67000,67000,67000,0
|
|
20230801,185800,206427900,67000,67000,67000,67000,0
|
|
20230801,185700,206427900,67000,67000,67000,67000,0
|
|
20230801,185600,206427900,67000,67000,67000,67000,0
|
|
20230801,185500,206427900,67000,67000,67000,67000,0
|
|
20230801,185400,206427900,67000,67000,67000,67000,0
|
|
20230801,185300,206427900,67000,67000,67000,67000,0
|
|
20230801,185200,206427900,67000,67000,67000,67000,0
|
|
20230801,185100,206427900,67000,67000,67000,67000,0
|
|
20230801,185000,206427900,67000,67000,67000,67000,0
|
|
20230801,184900,206427900,67000,67000,67000,67000,0
|
|
20230801,184800,206427900,67000,67000,67000,67000,0
|
|
20230801,184700,206427900,67000,67000,67000,67000,0
|
|
20230801,184600,206427900,67000,67000,67000,67000,0
|
|
20230801,184500,206427900,67000,67000,67000,67000,0
|
|
20230801,184400,206427900,67000,67000,67000,67000,0
|
|
20230801,184300,206427900,67000,67000,67000,67000,0
|
|
20230801,184200,206427900,67000,67000,67000,67000,0
|
|
20230801,184100,206427900,67000,67000,67000,67000,0
|
|
20230801,184000,206427900,67000,67000,67000,67000,0
|
|
20230801,183900,206427900,67000,67000,67000,67000,0
|
|
20230801,183800,206427900,67000,67000,67000,67000,0
|
|
20230801,183700,206427900,67000,67000,67000,67000,0
|
|
20230801,183600,206427900,67000,67000,67000,67000,293
|
|
20230801,183500,206427900,67000,67000,67000,67000,0
|
|
20230801,183400,206427900,67000,67000,67000,67000,0
|
|
20230801,183300,206427900,67000,67000,67000,67000,0
|
|
20230801,183200,206427900,67000,67000,67000,67000,0
|
|
20230801,183100,206427900,67000,67000,67000,67000,0
|
|
20230801,183000,206427900,67000,67000,67000,67000,0
|
|
20230801,182900,206427900,67000,67000,67000,67000,0
|
|
20230801,182800,206427900,67000,67000,67000,67000,0
|
|
20230801,182700,206427900,67000,67000,67000,67000,0
|
|
20230801,182600,206427900,67000,67000,67000,67000,0
|
|
20230801,182500,206427900,67000,67000,67000,67000,0
|
|
20230801,182400,206427900,67000,67000,67000,67000,0
|
|
20230801,182300,206427900,67000,67000,67000,67000,0
|
|
20230801,182200,206427900,67000,67000,67000,67000,0
|
|
20230801,182100,206427900,67000,67000,67000,67000,0
|
|
20230801,182000,206427900,67000,67000,67000,67000,0
|
|
20230801,181900,206427900,67000,67000,67000,67000,0
|
|
20230801,181800,206427900,67000,67000,67000,67000,0
|
|
20230801,181700,206427900,67000,67000,67000,67000,0
|
|
20230801,181600,206427900,67000,67000,67000,67000,0
|
|
20230801,181500,206427900,67000,67000,67000,67000,0
|
|
20230801,181400,206427900,67000,67000,67000,67000,0
|
|
20230801,181300,206427900,67000,67000,67000,67000,0
|
|
20230801,181200,206427900,67000,67000,67000,67000,0
|
|
20230801,181100,206427900,67000,67000,67000,67000,0
|
|
20230801,181000,206427900,67000,67000,67000,67000,0
|
|
20230801,180900,206427900,67000,67000,67000,67000,0
|
|
20230801,180800,206427900,67000,67000,67000,67000,0
|
|
20230801,180700,206427900,67000,67000,67000,67000,0
|
|
20230801,180600,206427900,67000,67000,67000,67000,293
|
|
20230801,180500,206427900,67000,67000,67000,67000,0
|
|
20230801,180400,206427900,67000,67000,67000,67000,0
|
|
20230801,180300,206427900,67000,67000,67000,67000,0
|
|
20230801,180200,206427900,67000,67000,67000,67000,0
|
|
20230801,180100,206427900,67000,67000,67000,67000,0
|
|
20230801,180000,206427900,67000,67000,67000,67000,0
|
|
20230801,175900,206427900,67000,67000,67000,67000,0
|
|
20230801,175800,206427900,67000,67000,67000,67000,0
|
|
20230801,175700,206427900,67000,67000,67000,67000,0
|
|
20230801,175600,206427900,67000,67000,67000,67000,0
|
|
20230801,175500,206427900,67000,67000,67000,67000,0
|
|
20230801,175400,206427900,67000,67000,67000,67000,0
|
|
20230801,175300,206427900,67000,67000,67000,67000,0
|
|
20230801,175200,206427900,67000,67000,67000,67000,0
|
|
20230801,175100,206427900,67000,67000,67000,67000,0
|
|
20230801,175000,206427900,67000,67000,67000,67000,0
|
|
20230801,174900,206427900,67000,67000,67000,67000,0
|
|
20230801,174800,206427900,67000,67000,67000,67000,0
|
|
20230801,174700,206427900,67000,67000,67000,67000,0
|
|
20230801,174600,206427900,67000,67000,67000,67000,0
|
|
20230801,174500,206427900,67000,67000,67000,67000,0
|
|
20230801,174400,206427900,67000,67000,67000,67000,0
|
|
20230801,174300,206427900,67000,67000,67000,67000,0
|
|
20230801,174200,206427900,67000,67000,67000,67000,0
|
|
20230801,174100,206427900,67000,67000,67000,67000,0
|
|
20230801,174000,206427900,67000,67000,67000,67000,0
|
|
20230801,173900,206427900,67000,67000,67000,67000,0
|
|
20230801,173800,206427900,67000,67000,67000,67000,0
|
|
20230801,173700,206427900,67000,67000,67000,67000,0
|
|
20230801,173600,206427900,67000,67000,67000,67000,293
|
|
20230801,173500,206427900,67000,67000,67000,67000,0
|
|
20230801,173400,206427900,67000,67000,67000,67000,0
|
|
20230801,173300,206427900,67000,67000,67000,67000,0
|
|
20230801,173200,206427900,67000,67000,67000,67000,0
|
|
20230801,173100,206427900,67000,67000,67000,67000,0
|
|
20230801,173000,206427900,67000,67000,67000,67000,0
|
|
20230801,172900,206427900,67000,67000,67000,67000,0
|
|
20230801,172800,206427900,67000,67000,67000,67000,0
|
|
20230801,172700,206427900,67000,67000,67000,67000,0
|
|
20230801,172600,206427900,67000,67000,67000,67000,0
|
|
20230801,172500,206427900,67000,67000,67000,67000,0
|
|
20230801,172400,206427900,67000,67000,67000,67000,0
|
|
20230801,172300,206427900,67000,67000,67000,67000,0
|
|
20230801,172200,206427900,67000,67000,67000,67000,0
|
|
20230801,172100,206427900,67000,67000,67000,67000,0
|
|
20230801,172000,206427900,67000,67000,67000,67000,0
|
|
20230801,171900,206427900,67000,67000,67000,67000,0
|
|
20230801,171800,206427900,67000,67000,67000,67000,0
|
|
20230801,171700,206427900,67000,67000,67000,67000,0
|
|
20230801,171600,206427900,67000,67000,67000,67000,0
|
|
20230801,171500,206427900,67000,67000,67000,67000,0
|
|
20230801,171400,206427900,67000,67000,67000,67000,0
|
|
20230801,171300,206427900,67000,67000,67000,67000,0
|
|
20230801,171200,206427900,67000,67000,67000,67000,0
|
|
20230801,171100,206427900,67000,67000,67000,67000,0
|
|
20230801,171000,206427900,67000,67000,67000,67000,0
|
|
20230801,170900,206427900,67000,67000,67000,67000,0
|
|
20230801,170800,206427900,67000,67000,67000,67000,0
|
|
20230801,170700,206427900,67000,67000,67000,67000,0
|
|
20230801,170600,206427900,67000,67000,67000,67000,293
|
|
20230801,170500,206427900,67000,67000,67000,67000,0
|
|
20230801,170400,206427900,67000,67000,67000,67000,0
|
|
20230801,170300,206427900,67000,67000,67000,67000,0
|
|
20230801,170200,206427900,67000,67000,67000,67000,0
|
|
20230801,170100,206427900,67000,67000,67000,67000,0
|
|
20230801,170000,206427900,67000,67000,67000,67000,0
|
|
20230801,165900,206427900,67000,67000,67000,67000,0
|
|
20230801,165800,206427900,67000,67000,67000,67000,0
|
|
20230801,165700,206427900,67000,67000,67000,67000,0
|
|
20230801,165600,206427900,67000,67000,67000,67000,0
|
|
20230801,165500,206427900,67000,67000,67000,67000,0
|
|
20230801,165400,206427900,67000,67000,67000,67000,0
|
|
20230801,165300,206427900,67000,67000,67000,67000,0
|
|
20230801,165200,206427900,67000,67000,67000,67000,0
|
|
20230801,165100,206427900,67000,67000,67000,67000,0
|
|
20230801,165000,206427900,67000,67000,67000,67000,0
|
|
20230801,164900,206427900,67000,67000,67000,67000,0
|
|
20230801,164800,206427900,67000,67000,67000,67000,0
|
|
20230801,164700,206427900,67000,67000,67000,67000,0
|
|
20230801,164600,206427900,67000,67000,67000,67000,0
|
|
20230801,164500,206427900,67000,67000,67000,67000,0
|
|
20230801,164400,206427900,67000,67000,67000,67000,0
|
|
20230801,164300,206427900,67000,67000,67000,67000,0
|
|
20230801,164200,206427900,67000,67000,67000,67000,0
|
|
20230801,164100,206427900,67000,67000,67000,67000,0
|
|
20230801,164000,206427900,67000,67000,67000,67000,0
|
|
20230801,163900,206427900,67000,67000,67000,67000,0
|
|
20230801,163800,206427900,67000,67000,67000,67000,0
|
|
20230801,163700,206427900,67000,67000,67000,67000,0
|
|
20230801,163600,206427900,67000,67000,67000,67000,293
|
|
20230801,163500,206427900,67000,67000,67000,67000,0
|
|
20230801,163400,206427900,67000,67000,67000,67000,0
|
|
20230801,163300,206427900,67000,67000,67000,67000,0
|
|
20230801,163200,206427900,67000,67000,67000,67000,0
|
|
20230801,163100,206427900,67000,67000,67000,67000,0
|
|
20230801,163000,206427900,67000,67000,67000,67000,0
|
|
20230801,162900,206427900,67000,67000,67000,67000,0
|
|
20230801,162800,206427900,67000,67000,67000,67000,0
|
|
20230801,162700,206427900,67000,67000,67000,67000,0
|
|
20230801,162600,206427900,67000,67000,67000,67000,0
|
|
20230801,162500,206427900,67000,67000,67000,67000,0
|
|
20230801,162400,206427900,67000,67000,67000,67000,0
|
|
20230801,162300,206427900,67000,67000,67000,67000,0
|
|
20230801,162200,206427900,67000,67000,67000,67000,0
|
|
20230801,162100,206427900,67000,67000,67000,67000,0
|
|
20230801,162000,206427900,67000,67000,67000,67000,0
|
|
20230801,161900,206427900,67000,67000,67000,67000,0
|
|
20230801,161800,206427900,67000,67000,67000,67000,0
|
|
20230801,161700,206427900,67000,67000,67000,67000,0
|
|
20230801,161600,206427900,67000,67000,67000,67000,0
|
|
20230801,161500,206427900,67000,67000,67000,67000,0
|
|
20230801,161400,206427900,67000,67000,67000,67000,0
|
|
20230801,161300,206427900,67000,67000,67000,67000,0
|
|
20230801,161200,206427900,67000,67000,67000,67000,0
|
|
20230801,161100,206427900,67000,67000,67000,67000,0
|
|
20230801,161000,206427900,67000,67000,67000,67000,0
|
|
20230801,160900,206427900,67000,67000,67000,67000,0
|
|
20230801,160800,206427900,67000,67000,67000,67000,0
|
|
20230801,160700,206427900,67000,67000,67000,67000,0
|
|
20230801,160600,206427900,67000,67000,67000,67000,293
|
|
20230801,160500,206427900,67000,67000,67000,67000,0
|
|
20230801,160400,206427900,67000,67000,67000,67000,0
|
|
20230801,160300,206427900,67000,67000,67000,67000,0
|
|
20230801,160200,206427900,67000,67000,67000,67000,0
|
|
20230801,160100,206427900,67000,67000,67000,67000,0
|
|
20230801,160000,206427900,67000,67000,67000,67000,0
|
|
20230801,155900,206427900,67000,67000,67000,67000,0
|
|
20230801,155800,206427900,67000,67000,67000,67000,0
|
|
20230801,155700,206427900,67000,67000,67000,67000,0
|
|
20230801,155600,206427900,67000,67000,67000,67000,0
|
|
20230801,155500,206427900,67000,67000,67000,67000,0
|
|
20230801,155400,206427900,67000,67000,67000,67000,0
|
|
20230801,155300,206427900,67000,67000,67000,67000,0
|
|
20230801,155200,206427900,67000,67000,67000,67000,0
|
|
20230801,155100,206427900,67000,67000,67000,67000,0
|
|
20230801,155000,206427900,67000,67000,67000,67000,0
|
|
20230801,154900,206427900,67000,67000,67000,67000,0
|
|
20230801,154800,206427900,67000,67000,67000,67000,0
|
|
20230801,154700,206427900,67000,67000,67000,67000,0
|
|
20230801,154600,206427900,67000,67000,67000,67000,0
|
|
20230801,154500,206427900,67000,67000,67000,67000,0
|
|
20230801,154400,206427900,67000,67000,67000,67000,0
|
|
20230801,154300,206427900,67000,67000,67000,67000,0
|
|
20230801,154200,206427900,67000,67000,67000,67000,0
|
|
20230801,154100,206427900,67000,67000,67000,67000,0
|
|
20230801,154000,206427900,67000,67000,67000,67000,0
|
|
20230801,153900,206427900,67000,67000,67000,67000,0
|
|
20230801,153800,206427900,67000,67000,67000,67000,0
|
|
20230801,153700,206427900,67000,67000,67000,67000,0
|
|
20230801,153600,206427900,67000,67000,67000,67000,293
|
|
20230801,153500,206427900,67000,67000,67000,67000,0
|
|
20230801,153400,206427900,67000,67000,67000,67000,0
|
|
20230801,153300,206427900,67000,67000,67000,67000,0
|
|
20230801,153200,206427900,67000,67000,67000,67000,0
|
|
20230801,153100,206427900,67000,67000,67000,67000,0
|
|
20230801,153000,206427900,67000,67000,67000,67000,293
|
|
20230801,152900,186796900,67000,67000,67000,67000,0
|
|
20230801,152800,186796900,67000,67000,67000,67000,0
|
|
20230801,152700,186796900,67000,67000,67000,67000,0
|
|
20230801,152600,186796900,67000,67000,67000,67000,0
|
|
20230801,152500,186796900,67000,67000,67000,67000,0
|
|
20230801,152400,186796900,67000,67000,67000,67000,0
|
|
20230801,152300,186796900,67000,67000,67000,67000,0
|
|
20230801,152200,186796900,67000,67000,67000,67000,0
|
|
20230801,152100,186796900,67000,67000,67000,67000,0
|
|
20230801,152000,186796900,67000,67000,67000,67000,0
|
|
20230801,151900,186796900,67000,66900,67000,66900,179
|
|
20230801,151800,174821400,66700,66700,66700,66700,2
|
|
20230801,151700,174688000,66700,66700,66700,66700,1
|
|
20230801,151600,174621300,66800,66800,66800,66800,0
|
|
20230801,151500,174621300,66800,66800,66800,66800,2
|
|
20230801,151400,174487700,66900,66900,66900,66900,0
|
|
20230801,151300,174487700,66900,66800,66900,66800,29
|
|
20230801,151200,172550400,66700,66700,66700,66700,0
|
|
20230801,151100,172550400,66700,66700,66700,66700,8
|
|
20230801,151000,172016800,66800,66500,66800,66500,3
|
|
20230801,150900,171817000,66800,66800,66800,66800,1
|
|
20230801,150800,171750200,66500,66500,66500,66500,1
|
|
20230801,150700,171683700,66500,66500,66500,66500,0
|
|
20230801,150600,171683700,66500,66500,66500,66500,1
|
|
20230801,150500,171617200,66500,66500,66500,66500,1
|
|
20230801,150400,171550700,66500,66500,66500,66500,0
|
|
20230801,150300,171550700,66500,66500,66500,66500,1
|
|
20230801,150200,171484200,66500,66500,66500,66500,0
|
|
20230801,150100,171484200,66500,66500,66500,66500,1
|
|
20230801,150000,171417700,66800,66500,66800,66500,2
|
|
20230801,145900,171284400,66600,66600,66600,66600,0
|
|
20230801,145800,171284400,66600,66600,66600,66600,1
|
|
20230801,145700,171217800,66500,66500,66500,66500,0
|
|
20230801,145600,171217800,66500,66500,66500,66500,1
|
|
20230801,145500,171151300,66800,66500,66800,66500,4
|
|
20230801,145400,170885000,66700,66700,66700,66700,0
|
|
20230801,145300,170885000,66700,66700,66700,66700,1
|
|
20230801,145200,170818300,66700,66700,66700,66700,0
|
|
20230801,145100,170818300,66700,66700,66700,66700,0
|
|
20230801,145000,170818300,66700,66700,66700,66700,1
|
|
20230801,144900,170751600,66800,66800,66800,66800,2
|
|
20230801,144800,170618000,66700,66400,66800,66400,27
|
|
20230801,144700,168821500,66600,66600,66600,66600,1
|
|
20230801,144600,168754900,66300,66300,66300,66300,563
|
|
20230801,144500,131428000,66300,66300,66300,66300,50
|
|
20230801,144400,128113000,66300,66300,66300,66300,598
|
|
20230801,144300,88465600,66300,66300,66300,66300,0
|
|
20230801,144200,88465600,66300,66300,66300,66300,0
|
|
20230801,144100,88465600,66300,66600,66600,66200,295
|
|
20230801,144000,68886700,66800,66800,66800,66800,0
|
|
20230801,143900,68886700,66800,66800,66800,66800,0
|
|
20230801,143800,68886700,66800,66800,66800,66800,7
|
|
20230801,143700,68419100,66700,66700,66700,66700,1
|
|
20230801,143600,68352400,66700,66700,66700,66700,0
|
|
20230801,143500,68352400,66700,66700,66700,66700,0
|
|
20230801,143400,68352400,66700,66700,66700,66700,0
|
|
20230801,143300,68352400,66700,66700,66700,66700,0
|
|
20230801,143200,68352400,66700,66700,66700,66700,1
|
|
20230801,143100,68285700,66600,66600,66600,66600,0
|
|
20230801,143000,68285700,66600,66600,66600,66600,1
|
|
20230801,142900,68219100,66600,66600,66600,66600,0
|
|
20230801,142800,68219100,66600,66600,66600,66600,0
|
|
20230801,142700,68219100,66600,66600,66600,66600,0
|
|
20230801,142600,68219100,66600,66600,66600,66600,1
|
|
20230801,142500,68152500,66800,66800,66800,66800,0
|
|
20230801,142400,68152500,66800,66800,66800,66800,0
|
|
20230801,142300,68152500,66800,66800,66800,66800,0
|
|
20230801,142200,68152500,66800,66800,66800,66800,0
|
|
20230801,142100,68152500,66800,66800,66800,66800,0
|
|
20230801,142000,68152500,66800,66800,66800,66800,0
|
|
20230801,141900,68152500,66800,66800,66800,66800,0
|
|
20230801,141800,68152500,66800,66800,66800,66800,0
|
|
20230801,141700,68152500,66800,66800,66800,66800,0
|
|
20230801,141600,68152500,66800,66800,66800,66800,0
|
|
20230801,141500,68152500,66800,66800,66800,66800,0
|
|
20230801,141400,68152500,66800,66800,66800,66800,0
|
|
20230801,141300,68152500,66800,66800,66800,66800,0
|
|
20230801,141200,68152500,66800,66800,66800,66800,0
|
|
20230801,141100,68152500,66800,66800,66800,66800,0
|
|
20230801,141000,68152500,66800,66800,66800,66800,0
|
|
20230801,140900,68152500,66800,66800,66800,66800,0
|
|
20230801,140800,68152500,66800,66800,66800,66800,0
|
|
20230801,140700,68152500,66800,66800,66800,66800,0
|
|
20230801,140600,68152500,66800,66800,66800,66800,0
|
|
20230801,140500,68152500,66800,66800,66800,66800,0
|
|
20230801,140400,68152500,66800,66800,66800,66800,0
|
|
20230801,140300,68152500,66800,66400,66800,66400,3
|
|
20230801,140200,67952900,66400,66400,66400,66400,4
|
|
20230801,140100,67687300,66400,66400,66400,66400,12
|
|
20230801,140000,66890500,66400,66400,66400,66400,10
|
|
20230801,135900,66226500,66800,66400,66800,66400,28
|
|
20230801,135800,64366900,66800,66400,66800,66400,6
|
|
20230801,135700,63968100,66400,66400,66400,66400,6
|
|
20230801,135600,63569700,66400,66400,66400,66400,0
|
|
20230801,135500,63569700,66400,66400,66400,66400,13
|
|
20230801,135400,62706500,66500,66500,66500,66500,2
|
|
20230801,135300,62573500,66500,66500,66500,66500,1
|
|
20230801,135200,62507000,66500,66500,66500,66500,22
|
|
20230801,135100,61044000,66500,66500,66500,66500,0
|
|
20230801,135000,61044000,66500,66500,66500,66500,0
|
|
20230801,134900,61044000,66500,66500,66500,66500,4
|
|
20230801,134800,60778000,66500,66500,66500,66500,0
|
|
20230801,134700,60778000,66500,66500,66500,66500,0
|
|
20230801,134600,60778000,66500,66700,66700,66500,145
|
|
20230801,134500,51129800,66800,66900,66900,66700,5
|
|
20230801,134400,50795700,66700,66700,66700,66700,0
|
|
20230801,134300,50795700,66700,66700,66700,66700,0
|
|
20230801,134200,50795700,66700,66700,66700,66700,0
|
|
20230801,134100,50795700,66700,66700,66700,66700,0
|
|
20230801,134000,50795700,66700,66700,66700,66700,0
|
|
20230801,133900,50795700,66700,66700,66700,66700,0
|
|
20230801,133800,50795700,66700,66700,66700,66700,0
|
|
20230801,133700,50795700,66700,66700,66700,66700,0
|
|
20230801,133600,50795700,66700,66700,66700,66700,10
|
|
20230801,133500,50128700,66800,66800,66800,66800,1
|
|
20230801,133400,50061900,66800,66800,66800,66800,2
|
|
20230801,133300,49928300,66800,66800,66800,66800,0
|
|
20230801,133200,49928300,66800,66800,66800,66800,0
|
|
20230801,133100,49928300,66800,66800,66800,66800,1
|
|
20230801,133000,49861500,66800,66800,66800,66800,0
|
|
20230801,132900,49861500,66800,66800,66800,66800,0
|
|
20230801,132800,49861500,66800,66800,66800,66800,0
|
|
20230801,132700,49861500,66800,66800,66800,66800,0
|
|
20230801,132600,49861500,66800,66800,66800,66800,0
|
|
20230801,132500,49861500,66800,66800,66800,66800,0
|
|
20230801,132400,49861500,66800,66800,66800,66800,0
|
|
20230801,132300,49861500,66800,66800,66800,66800,0
|
|
20230801,132200,49861500,66800,66800,66800,66800,0
|
|
20230801,132100,49861500,66800,66800,66800,66800,8
|
|
20230801,132000,49327100,66800,66800,66800,66800,0
|
|
20230801,131900,49327100,66800,66800,66800,66800,0
|
|
20230801,131800,49327100,66800,66800,66800,66800,0
|
|
20230801,131700,49327100,66800,66800,66800,66800,0
|
|
20230801,131600,49327100,66800,66800,66800,66800,0
|
|
20230801,131500,49327100,66800,66800,66800,66800,18
|
|
20230801,131400,48124700,66800,66800,66800,66800,23
|
|
20230801,131300,46588300,66800,66800,66800,66800,0
|
|
20230801,131200,46588300,66800,66800,66800,66800,2
|
|
20230801,131100,46454700,66800,66800,66800,66800,0
|
|
20230801,131000,46454700,66800,66800,66800,66800,0
|
|
20230801,130900,46454700,66800,66800,66800,66800,0
|
|
20230801,130800,46454700,66800,66800,66800,66800,0
|
|
20230801,130700,46454700,66800,66800,66800,66800,0
|
|
20230801,130600,46454700,66800,66800,66800,66800,3
|
|
20230801,130500,46254300,66900,66900,66900,66900,0
|
|
20230801,130400,46254300,66900,66900,66900,66900,0
|
|
20230801,130300,46254300,66900,66900,66900,66900,0
|
|
20230801,130200,46254300,66900,66900,66900,66900,0
|
|
20230801,130100,46254300,66900,66900,66900,66900,0
|
|
20230801,130000,46254300,66900,66800,66900,66800,2
|
|
20230801,125900,46120600,66900,66900,66900,66900,0
|
|
20230801,125800,46120600,66900,66900,66900,66900,0
|
|
20230801,125700,46120600,66900,66900,66900,66900,10
|
|
20230801,125600,45451600,66900,66900,66900,66900,0
|
|
20230801,125500,45451600,66900,66900,66900,66900,0
|
|
20230801,125400,45451600,66900,66900,66900,66900,0
|
|
20230801,125300,45451600,66900,66900,66900,66900,1
|
|
20230801,125200,45384700,66800,66800,66800,66800,0
|
|
20230801,125100,45384700,66800,66800,66800,66800,0
|
|
20230801,125000,45384700,66800,66800,66800,66800,0
|
|
20230801,124900,45384700,66800,66800,66800,66800,0
|
|
20230801,124800,45384700,66800,66800,66800,66800,0
|
|
20230801,124700,45384700,66800,66800,66800,66800,0
|
|
20230801,124600,45384700,66800,66800,66800,66800,0
|
|
20230801,124500,45384700,66800,66800,66800,66800,0
|
|
20230801,124400,45384700,66800,66800,66800,66800,0
|
|
20230801,124300,45384700,66800,66800,66800,66800,0
|
|
20230801,124200,45384700,66800,66800,66800,66800,0
|
|
20230801,124100,45384700,66800,66800,66800,66800,1
|
|
20230801,124000,45317900,66900,66900,66900,66900,0
|
|
20230801,123900,45317900,66900,66900,66900,66900,0
|
|
20230801,123800,45317900,66900,66900,66900,66900,3
|
|
20230801,123700,45117200,66800,66800,66800,66800,0
|
|
20230801,123600,45117200,66800,66800,66800,66800,0
|
|
20230801,123500,45117200,66800,66800,66800,66800,0
|
|
20230801,123400,45117200,66800,66800,66800,66800,4
|
|
20230801,123300,44850000,66900,66900,66900,66900,0
|
|
20230801,123200,44850000,66900,66900,66900,66900,0
|
|
20230801,123100,44850000,66900,66900,66900,66900,2
|
|
20230801,123000,44716200,66900,66900,66900,66900,0
|
|
20230801,122900,44716200,66900,66900,66900,66900,0
|
|
20230801,122800,44716200,66900,66900,66900,66900,0
|
|
20230801,122700,44716200,66900,66900,66900,66900,0
|
|
20230801,122600,44716200,66900,66900,66900,66900,0
|
|
20230801,122500,44716200,66900,66900,66900,66900,0
|
|
20230801,122400,44716200,66900,66900,66900,66900,0
|
|
20230801,122300,44716200,66900,66900,66900,66900,0
|
|
20230801,122200,44716200,66900,66900,66900,66900,0
|
|
20230801,122100,44716200,66900,66900,66900,66900,0
|
|
20230801,122000,44716200,66900,66900,66900,66900,0
|
|
20230801,121900,44716200,66900,66900,66900,66900,1
|
|
20230801,121800,44649300,66900,66900,66900,66900,0
|
|
20230801,121700,44649300,66900,66900,66900,66900,0
|
|
20230801,121600,44649300,66900,66900,66900,66900,0
|
|
20230801,121500,44649300,66900,66900,66900,66900,15
|
|
20230801,121400,43645800,66900,66900,66900,66900,15
|
|
20230801,121300,42642300,66900,66900,66900,66900,0
|
|
20230801,121200,42642300,66900,66900,66900,66900,0
|
|
20230801,121100,42642300,66900,66900,66900,66900,0
|
|
20230801,121000,42642300,66900,66900,66900,66900,0
|
|
20230801,120900,42642300,66900,66900,66900,66900,0
|
|
20230801,120800,42642300,66900,66900,66900,66900,0
|
|
20230801,120700,42642300,66900,66900,66900,66900,0
|
|
20230801,120600,42642300,66900,66900,66900,66900,0
|
|
20230801,120500,42642300,66900,66900,66900,66900,1
|
|
20230801,120400,42575400,66900,66900,66900,66900,0
|
|
20230801,120300,42575400,66900,66900,66900,66900,0
|
|
20230801,120200,42575400,66900,66900,66900,66900,4
|
|
20230801,120100,42307800,66900,66900,66900,66900,0
|
|
20230801,120000,42307800,66900,66900,66900,66900,0
|
|
20230801,115900,42307800,66900,66900,66900,66900,0
|
|
20230801,115800,42307800,66900,66900,66900,66900,0
|
|
20230801,115700,42307800,66900,66900,66900,66900,0
|
|
20230801,115600,42307800,66900,66900,66900,66900,0
|
|
20230801,115500,42307800,66900,66900,66900,66900,0
|
|
20230801,115400,42307800,66900,66900,66900,66900,0
|
|
20230801,115300,42307800,66900,66900,66900,66900,0
|
|
20230801,115200,42307800,66900,66800,66900,66800,7
|
|
20230801,115100,41840000,66800,66800,66800,66800,0
|
|
20230801,115000,41840000,66800,66800,66800,66800,1
|
|
20230801,114900,41773200,66800,66800,66800,66800,0
|
|
20230801,114800,41773200,66800,66800,66800,66800,0
|
|
20230801,114700,41773200,66800,66800,66800,66800,0
|
|
20230801,114600,41773200,66800,66800,66800,66800,0
|
|
20230801,114500,41773200,66800,66800,66800,66800,0
|
|
20230801,114400,41773200,66800,66800,66800,66800,1
|
|
20230801,114300,41706400,66900,66900,66900,66900,0
|
|
20230801,114200,41706400,66900,66900,66900,66900,0
|
|
20230801,114100,41706400,66900,66900,66900,66900,1
|
|
20230801,114000,41639500,66800,66800,66800,66800,0
|
|
20230801,113900,41639500,66800,66800,66800,66800,0
|
|
20230801,113800,41639500,66800,66800,66800,66800,0
|
|
20230801,113700,41639500,66800,66800,66800,66800,0
|
|
20230801,113600,41639500,66800,66800,66800,66800,0
|
|
20230801,113500,41639500,66800,66800,66800,66800,0
|
|
20230801,113400,41639500,66800,66800,66800,66800,10
|
|
20230801,113300,40971500,66700,66700,66700,66700,0
|
|
20230801,113200,40971500,66700,66700,66700,66700,0
|
|
20230801,113100,40971500,66700,66700,66700,66700,160
|
|
20230801,113000,30299500,66700,66700,66700,66700,1
|
|
20230801,112900,30232800,66700,66700,66700,66700,0
|
|
20230801,112800,30232800,66700,66700,66700,66700,0
|
|
20230801,112700,30232800,66700,66700,66700,66700,0
|
|
20230801,112600,30232800,66700,66700,66700,66700,0
|
|
20230801,112500,30232800,66700,66700,66700,66700,0
|
|
20230801,112400,30232800,66700,66700,66700,66700,1
|
|
20230801,112300,30166100,66700,66700,66700,66700,0
|
|
20230801,112200,30166100,66700,66700,66700,66700,0
|
|
20230801,112100,30166100,66700,66700,66700,66700,0
|
|
20230801,112000,30166100,66700,66700,66700,66700,1
|
|
20230801,111900,30099400,66700,66700,66700,66700,0
|
|
20230801,111800,30099400,66700,66700,66700,66700,0
|
|
20230801,111700,30099400,66700,66700,66700,66700,0
|
|
20230801,111600,30099400,66700,66700,66700,66700,0
|
|
20230801,111500,30099400,66700,66700,66700,66700,0
|
|
20230801,111400,30099400,66700,66700,66700,66700,0
|
|
20230801,111300,30099400,66700,66700,66700,66700,0
|
|
20230801,111200,30099400,66700,66700,66700,66700,0
|
|
20230801,111100,30099400,66700,66700,66700,66700,1
|
|
20230801,111000,30032700,66700,66700,66700,66700,4
|
|
20230801,110900,29765900,66700,66700,66700,66700,0
|
|
20230801,110800,29765900,66700,66700,66700,66700,0
|
|
20230801,110700,29765900,66700,66700,66700,66700,1
|
|
20230801,110600,29699200,66700,66700,66700,66700,0
|
|
20230801,110500,29699200,66700,66700,66700,66700,0
|
|
20230801,110400,29699200,66700,66700,66700,66700,0
|
|
20230801,110300,29699200,66700,66700,66700,66700,1
|
|
20230801,110200,29632500,66700,66700,66700,66700,5
|
|
20230801,110100,29299000,66700,66700,66700,66700,1
|
|
20230801,110000,29232300,66700,66700,66700,66700,0
|
|
20230801,105900,29232300,66700,66700,66700,66700,1
|
|
20230801,105800,29165600,66700,66700,66700,66700,7
|
|
20230801,105700,28698700,66600,66600,66600,66600,2
|
|
20230801,105600,28565500,66700,66700,66700,66700,0
|
|
20230801,105500,28565500,66700,66700,66700,66700,0
|
|
20230801,105400,28565500,66700,66700,66700,66700,0
|
|
20230801,105300,28565500,66700,66700,66700,66700,1
|
|
20230801,105200,28498800,66700,66700,66700,66700,2
|
|
20230801,105100,28365400,66600,66600,66600,66600,0
|
|
20230801,105000,28365400,66600,66600,66600,66600,25
|
|
20230801,104900,26700400,66500,66500,66500,66500,0
|
|
20230801,104800,26700400,66500,66500,66500,66500,0
|
|
20230801,104700,26700400,66500,66500,66500,66500,0
|
|
20230801,104600,26700400,66500,66500,66500,66500,0
|
|
20230801,104500,26700400,66500,66500,66500,66500,0
|
|
20230801,104400,26700400,66500,66500,66500,66500,0
|
|
20230801,104300,26700400,66500,66500,66500,66500,0
|
|
20230801,104200,26700400,66500,66500,66500,66500,0
|
|
20230801,104100,26700400,66500,66500,66500,66500,0
|
|
20230801,104000,26700400,66500,66500,66500,66500,0
|
|
20230801,103900,26700400,66500,66500,66500,66500,10
|
|
20230801,103800,26035400,66500,66500,66500,66500,1
|
|
20230801,103700,25968900,66500,66500,66500,66500,0
|
|
20230801,103600,25968900,66500,66500,66500,66500,9
|
|
20230801,103500,25370400,66600,66600,66600,66600,0
|
|
20230801,103400,25370400,66600,66600,66600,66600,0
|
|
20230801,103300,25370400,66600,66600,66600,66600,2
|
|
20230801,103200,25237200,66600,66600,66600,66600,0
|
|
20230801,103100,25237200,66600,66600,66600,66600,0
|
|
20230801,103000,25237200,66600,66600,66600,66600,1
|
|
20230801,102900,25170600,66500,66500,66500,66500,0
|
|
20230801,102800,25170600,66500,66500,66500,66500,0
|
|
20230801,102700,25170600,66500,66600,66600,66500,52
|
|
20230801,102600,21712300,66500,66500,66500,66500,0
|
|
20230801,102500,21712300,66500,66500,66500,66500,7
|
|
20230801,102400,21246800,66500,66600,66600,66500,43
|
|
20230801,102300,18386100,66700,66700,66700,66700,0
|
|
20230801,102200,18386100,66700,66700,66700,66700,0
|
|
20230801,102100,18386100,66700,66700,66700,66700,8
|
|
20230801,102000,17852500,66500,66500,66500,66500,53
|
|
20230801,101900,14328000,66600,66600,66600,66600,2
|
|
20230801,101800,14194800,66600,66600,66600,66600,29
|
|
20230801,101700,12263400,66600,66600,66600,66600,0
|
|
20230801,101600,12263400,66600,66600,66600,66600,1
|
|
20230801,101500,12196800,66700,66700,66700,66700,0
|
|
20230801,101400,12196800,66700,66700,66700,66700,0
|
|
20230801,101300,12196800,66700,66700,66700,66700,0
|
|
20230801,101200,12196800,66700,66700,66700,66700,0
|
|
20230801,101100,12196800,66700,66700,66700,66700,0
|
|
20230801,101000,12196800,66700,66700,66700,66700,17
|
|
20230801,100900,11062900,66700,66700,66700,66700,0
|
|
20230801,100800,11062900,66700,66700,66700,66700,0
|
|
20230801,100700,11062900,66700,66700,66800,66700,3
|
|
20230801,100600,10862700,66700,66700,66700,66700,0
|
|
20230801,100500,10862700,66700,66700,66700,66700,6
|
|
20230801,100400,10462500,66700,66700,66700,66700,2
|
|
20230801,100300,10329100,66800,66800,66800,66800,0
|
|
20230801,100200,10329100,66800,66800,66800,66800,0
|
|
20230801,100100,10329100,66800,66800,66800,66800,1
|
|
20230801,100000,10262300,66900,66900,66900,66900,1
|
|
20230801,095900,10195400,66700,66700,66700,66700,0
|
|
20230801,095800,10195400,66700,66700,66700,66700,1
|
|
20230801,095700,10128700,66700,66700,66700,66700,0
|
|
20230801,095600,10128700,66700,66700,66700,66700,0
|
|
20230801,095500,10128700,66700,66700,66700,66700,3
|
|
20230801,095400,9928600,66600,66600,66600,66600,30
|
|
20230801,095300,7930600,66700,66700,66700,66700,0
|
|
20230801,095200,7930600,66700,66700,66700,66700,3
|
|
20230801,095100,7730500,66600,66600,66600,66600,0
|
|
20230801,095000,7730500,66600,66600,66600,66600,0
|
|
20230801,094900,7730500,66600,66600,66600,66600,0
|
|
20230801,094800,7730500,66600,66900,66900,66600,8
|
|
20230801,094700,7196200,67000,67000,67000,67000,0
|
|
20230801,094600,7196200,67000,67000,67000,67000,0
|
|
20230801,094500,7196200,67000,67000,67000,67000,0
|
|
20230801,094400,7196200,67000,67000,67000,67000,0
|
|
20230801,094300,7196200,67000,67000,67000,67000,3
|
|
20230801,094200,6995200,67000,67000,67000,67000,0
|
|
20230801,094100,6995200,67000,67000,67000,67000,0
|
|
20230801,094000,6995200,67000,67000,67000,67000,0
|
|
20230801,093900,6995200,67000,67000,67000,67000,0
|
|
20230801,093800,6995200,67000,66800,67000,66800,7
|
|
20230801,093700,6527000,66800,66800,66800,66800,1
|
|
20230801,093600,6460200,66800,66700,66800,66700,18
|
|
20230801,093500,5257900,66800,66800,66800,66800,1
|
|
20230801,093400,5191100,66800,66800,66800,66800,0
|
|
20230801,093300,5191100,66800,66800,66800,66800,0
|
|
20230801,093200,5191100,66800,66800,66800,66800,0
|
|
20230801,093100,5191100,66800,66600,66800,66600,2
|
|
20230801,093000,5057700,66800,66800,66800,66800,0
|
|
20230801,092900,5057700,66800,66800,66800,66800,0
|
|
20230801,092800,5057700,66800,66800,66800,66800,0
|
|
20230801,092700,5057700,66800,66800,66800,66800,1
|
|
20230801,092600,4990900,66700,66500,66800,66500,21
|
|
20230801,092500,3593900,66600,66600,66600,66600,1
|
|
20230801,092400,3527300,66500,66500,66500,66500,0
|
|
20230801,092300,3527300,66500,66500,66500,66500,0
|
|
20230801,092200,3527300,66500,66500,66500,66500,0
|
|
20230801,092100,3527300,66500,66500,66500,66500,0
|
|
20230801,092000,3527300,66500,66500,66500,66500,1
|
|
20230801,091900,3460800,66500,66500,66500,66500,0
|
|
20230801,091800,3460800,66500,66500,66500,66500,0
|
|
20230801,091700,3460800,66500,66500,66500,66500,0
|
|
20230801,091600,3460800,66500,66500,66500,66500,36
|
|
20230801,091500,1066800,66500,66500,66500,66500,0
|
|
20230801,091400,1066800,66500,66500,66500,66500,0
|
|
20230801,091300,1066800,66500,66500,66500,66500,3
|
|
20230801,091200,867300,66500,66500,66500,66500,0
|
|
20230801,091100,867300,66500,66500,66500,66500,1
|
|
20230801,091000,800800,66500,66500,66500,66500,0
|
|
20230801,090900,800800,66500,66500,66500,66500,0
|
|
20230801,090800,800800,66500,66600,66600,66500,5
|
|
20230801,090700,468100,66700,66700,66700,66700,1
|
|
20230801,090600,401400,66700,66700,66700,66700,0
|
|
20230801,090500,401400,66700,66700,66700,66700,0
|
|
20230801,090400,401400,66700,66700,66700,66700,0
|
|
20230801,090300,401400,66700,66700,66700,66700,0
|
|
20230801,090200,401400,66700,66700,66700,66700,0
|
|
20230801,090100,401400,66700,66700,66700,66700,1
|
|
20230801,090000,334700,66800,67100,67200,66800,5
|