638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193500,66252000,66700,66700,66700,66700,162
|
|
20230802,193400,66252000,66700,66700,66700,66700,0
|
|
20230802,193300,66252000,66700,66700,66700,66700,0
|
|
20230802,193200,66252000,66700,66700,66700,66700,0
|
|
20230802,193100,66252000,66700,66700,66700,66700,0
|
|
20230802,193000,66252000,66700,66700,66700,66700,0
|
|
20230802,192900,66252000,66700,66700,66700,66700,0
|
|
20230802,192800,66252000,66700,66700,66700,66700,0
|
|
20230802,192700,66252000,66700,66700,66700,66700,0
|
|
20230802,192600,66252000,66700,66700,66700,66700,0
|
|
20230802,192500,66252000,66700,66700,66700,66700,0
|
|
20230802,192400,66252000,66700,66700,66700,66700,0
|
|
20230802,192300,66252000,66700,66700,66700,66700,0
|
|
20230802,192200,66252000,66700,66700,66700,66700,0
|
|
20230802,192100,66252000,66700,66700,66700,66700,0
|
|
20230802,192000,66252000,66700,66700,66700,66700,0
|
|
20230802,191900,66252000,66700,66700,66700,66700,0
|
|
20230802,191800,66252000,66700,66700,66700,66700,0
|
|
20230802,191700,66252000,66700,66700,66700,66700,0
|
|
20230802,191600,66252000,66700,66700,66700,66700,0
|
|
20230802,191500,66252000,66700,66700,66700,66700,0
|
|
20230802,191400,66252000,66700,66700,66700,66700,0
|
|
20230802,191300,66252000,66700,66700,66700,66700,0
|
|
20230802,191200,66252000,66700,66700,66700,66700,0
|
|
20230802,191100,66252000,66700,66700,66700,66700,0
|
|
20230802,191000,66252000,66700,66700,66700,66700,0
|
|
20230802,190900,66252000,66700,66700,66700,66700,0
|
|
20230802,190800,66252000,66700,66700,66700,66700,0
|
|
20230802,190700,66252000,66700,66700,66700,66700,0
|
|
20230802,190600,66252000,66700,66700,66700,66700,0
|
|
20230802,190500,66252000,66700,66700,66700,66700,162
|
|
20230802,190400,66252000,66700,66700,66700,66700,0
|
|
20230802,190300,66252000,66700,66700,66700,66700,0
|
|
20230802,190200,66252000,66700,66700,66700,66700,0
|
|
20230802,190100,66252000,66700,66700,66700,66700,0
|
|
20230802,190000,66252000,66700,66700,66700,66700,0
|
|
20230802,185900,66252000,66700,66700,66700,66700,0
|
|
20230802,185800,66252000,66700,66700,66700,66700,0
|
|
20230802,185700,66252000,66700,66700,66700,66700,0
|
|
20230802,185600,66252000,66700,66700,66700,66700,0
|
|
20230802,185500,66252000,66700,66700,66700,66700,0
|
|
20230802,185400,66252000,66700,66700,66700,66700,0
|
|
20230802,185300,66252000,66700,66700,66700,66700,0
|
|
20230802,185200,66252000,66700,66700,66700,66700,0
|
|
20230802,185100,66252000,66700,66700,66700,66700,0
|
|
20230802,185000,66252000,66700,66700,66700,66700,0
|
|
20230802,184900,66252000,66700,66700,66700,66700,0
|
|
20230802,184800,66252000,66700,66700,66700,66700,0
|
|
20230802,184700,66252000,66700,66700,66700,66700,0
|
|
20230802,184600,66252000,66700,66700,66700,66700,0
|
|
20230802,184500,66252000,66700,66700,66700,66700,0
|
|
20230802,184400,66252000,66700,66700,66700,66700,0
|
|
20230802,184300,66252000,66700,66700,66700,66700,0
|
|
20230802,184200,66252000,66700,66700,66700,66700,0
|
|
20230802,184100,66252000,66700,66700,66700,66700,0
|
|
20230802,184000,66252000,66700,66700,66700,66700,0
|
|
20230802,183900,66252000,66700,66700,66700,66700,0
|
|
20230802,183800,66252000,66700,66700,66700,66700,0
|
|
20230802,183700,66252000,66700,66700,66700,66700,0
|
|
20230802,183600,66252000,66700,66700,66700,66700,0
|
|
20230802,183500,66252000,66700,66700,66700,66700,162
|
|
20230802,183400,66252000,66700,66700,66700,66700,0
|
|
20230802,183300,66252000,66700,66700,66700,66700,0
|
|
20230802,183200,66252000,66700,66700,66700,66700,0
|
|
20230802,183100,66252000,66700,66700,66700,66700,0
|
|
20230802,183000,66252000,66700,66700,66700,66700,0
|
|
20230802,182900,66252000,66700,66700,66700,66700,0
|
|
20230802,182800,66252000,66700,66700,66700,66700,0
|
|
20230802,182700,66252000,66700,66700,66700,66700,0
|
|
20230802,182600,66252000,66700,66700,66700,66700,0
|
|
20230802,182500,66252000,66700,66700,66700,66700,0
|
|
20230802,182400,66252000,66700,66700,66700,66700,0
|
|
20230802,182300,66252000,66700,66700,66700,66700,0
|
|
20230802,182200,66252000,66700,66700,66700,66700,0
|
|
20230802,182100,66252000,66700,66700,66700,66700,0
|
|
20230802,182000,66252000,66700,66700,66700,66700,0
|
|
20230802,181900,66252000,66700,66700,66700,66700,0
|
|
20230802,181800,66252000,66700,66700,66700,66700,0
|
|
20230802,181700,66252000,66700,66700,66700,66700,0
|
|
20230802,181600,66252000,66700,66700,66700,66700,0
|
|
20230802,181500,66252000,66700,66700,66700,66700,0
|
|
20230802,181400,66252000,66700,66700,66700,66700,0
|
|
20230802,181300,66252000,66700,66700,66700,66700,0
|
|
20230802,181200,66252000,66700,66700,66700,66700,0
|
|
20230802,181100,66252000,66700,66700,66700,66700,0
|
|
20230802,181000,66252000,66700,66700,66700,66700,0
|
|
20230802,180900,66252000,66700,66700,66700,66700,0
|
|
20230802,180800,66252000,66700,66700,66700,66700,0
|
|
20230802,180700,66252000,66700,66700,66700,66700,0
|
|
20230802,180600,66252000,66700,66700,66700,66700,0
|
|
20230802,180500,66252000,66700,66700,66700,66700,162
|
|
20230802,180400,66252000,66700,66700,66700,66700,0
|
|
20230802,180300,66252000,66700,66700,66700,66700,0
|
|
20230802,180200,66252000,66700,66700,66700,66700,0
|
|
20230802,180100,66252000,66700,66700,66700,66700,0
|
|
20230802,180000,66252000,66700,66700,66700,66700,0
|
|
20230802,175900,66252000,66700,66700,66700,66700,0
|
|
20230802,175800,66252000,66700,66700,66700,66700,0
|
|
20230802,175700,66252000,66700,66700,66700,66700,0
|
|
20230802,175600,66252000,66700,66700,66700,66700,0
|
|
20230802,175500,66252000,66700,66700,66700,66700,0
|
|
20230802,175400,66252000,66700,66700,66700,66700,0
|
|
20230802,175300,66252000,66700,66700,66700,66700,0
|
|
20230802,175200,66252000,66700,66700,66700,66700,0
|
|
20230802,175100,66252000,66700,66700,66700,66700,0
|
|
20230802,175000,66252000,66700,66700,66700,66700,0
|
|
20230802,174900,66252000,66700,66700,66700,66700,0
|
|
20230802,174800,66252000,66700,66700,66700,66700,0
|
|
20230802,174700,66252000,66700,66700,66700,66700,0
|
|
20230802,174600,66252000,66700,66700,66700,66700,0
|
|
20230802,174500,66252000,66700,66700,66700,66700,0
|
|
20230802,174400,66252000,66700,66700,66700,66700,0
|
|
20230802,174300,66252000,66700,66700,66700,66700,0
|
|
20230802,174200,66252000,66700,66700,66700,66700,0
|
|
20230802,174100,66252000,66700,66700,66700,66700,0
|
|
20230802,174000,66252000,66700,66700,66700,66700,0
|
|
20230802,173900,66252000,66700,66700,66700,66700,0
|
|
20230802,173800,66252000,66700,66700,66700,66700,0
|
|
20230802,173700,66252000,66700,66700,66700,66700,0
|
|
20230802,173600,66252000,66700,66700,66700,66700,0
|
|
20230802,173500,66252000,66700,66700,66700,66700,162
|
|
20230802,173400,66252000,66700,66700,66700,66700,0
|
|
20230802,173300,66252000,66700,66700,66700,66700,0
|
|
20230802,173200,66252000,66700,66700,66700,66700,0
|
|
20230802,173100,66252000,66700,66700,66700,66700,0
|
|
20230802,173000,66252000,66700,66700,66700,66700,0
|
|
20230802,172900,66252000,66700,66700,66700,66700,0
|
|
20230802,172800,66252000,66700,66700,66700,66700,0
|
|
20230802,172700,66252000,66700,66700,66700,66700,0
|
|
20230802,172600,66252000,66700,66700,66700,66700,0
|
|
20230802,172500,66252000,66700,66700,66700,66700,0
|
|
20230802,172400,66252000,66700,66700,66700,66700,0
|
|
20230802,172300,66252000,66700,66700,66700,66700,0
|
|
20230802,172200,66252000,66700,66700,66700,66700,0
|
|
20230802,172100,66252000,66700,66700,66700,66700,0
|
|
20230802,172000,66252000,66700,66700,66700,66700,0
|
|
20230802,171900,66252000,66700,66700,66700,66700,0
|
|
20230802,171800,66252000,66700,66700,66700,66700,0
|
|
20230802,171700,66252000,66700,66700,66700,66700,0
|
|
20230802,171600,66252000,66700,66700,66700,66700,0
|
|
20230802,171500,66252000,66700,66700,66700,66700,0
|
|
20230802,171400,66252000,66700,66700,66700,66700,0
|
|
20230802,171300,66252000,66700,66700,66700,66700,0
|
|
20230802,171200,66252000,66700,66700,66700,66700,0
|
|
20230802,171100,66252000,66700,66700,66700,66700,0
|
|
20230802,171000,66252000,66700,66700,66700,66700,0
|
|
20230802,170900,66252000,66700,66700,66700,66700,0
|
|
20230802,170800,66252000,66700,66700,66700,66700,0
|
|
20230802,170700,66252000,66700,66700,66700,66700,0
|
|
20230802,170600,66252000,66700,66700,66700,66700,0
|
|
20230802,170500,66252000,66700,66700,66700,66700,162
|
|
20230802,170400,66252000,66700,66700,66700,66700,0
|
|
20230802,170300,66252000,66700,66700,66700,66700,0
|
|
20230802,170200,66252000,66700,66700,66700,66700,0
|
|
20230802,170100,66252000,66700,66700,66700,66700,0
|
|
20230802,170000,66252000,66700,66700,66700,66700,0
|
|
20230802,165900,66252000,66700,66700,66700,66700,0
|
|
20230802,165800,66252000,66700,66700,66700,66700,0
|
|
20230802,165700,66252000,66700,66700,66700,66700,0
|
|
20230802,165600,66252000,66700,66700,66700,66700,0
|
|
20230802,165500,66252000,66700,66700,66700,66700,0
|
|
20230802,165400,66252000,66700,66700,66700,66700,0
|
|
20230802,165300,66252000,66700,66700,66700,66700,0
|
|
20230802,165200,66252000,66700,66700,66700,66700,0
|
|
20230802,165100,66252000,66700,66700,66700,66700,0
|
|
20230802,165000,66252000,66700,66700,66700,66700,0
|
|
20230802,164900,66252000,66700,66700,66700,66700,0
|
|
20230802,164800,66252000,66700,66700,66700,66700,0
|
|
20230802,164700,66252000,66700,66700,66700,66700,0
|
|
20230802,164600,66252000,66700,66700,66700,66700,0
|
|
20230802,164500,66252000,66700,66700,66700,66700,0
|
|
20230802,164400,66252000,66700,66700,66700,66700,0
|
|
20230802,164300,66252000,66700,66700,66700,66700,0
|
|
20230802,164200,66252000,66700,66700,66700,66700,0
|
|
20230802,164100,66252000,66700,66700,66700,66700,0
|
|
20230802,164000,66252000,66700,66700,66700,66700,0
|
|
20230802,163900,66252000,66700,66700,66700,66700,0
|
|
20230802,163800,66252000,66700,66700,66700,66700,0
|
|
20230802,163700,66252000,66700,66700,66700,66700,0
|
|
20230802,163600,66252000,66700,66700,66700,66700,0
|
|
20230802,163500,66252000,66700,66700,66700,66700,162
|
|
20230802,163400,66252000,66700,66700,66700,66700,0
|
|
20230802,163300,66252000,66700,66700,66700,66700,0
|
|
20230802,163200,66252000,66700,66700,66700,66700,0
|
|
20230802,163100,66252000,66700,66700,66700,66700,0
|
|
20230802,163000,66252000,66700,66700,66700,66700,0
|
|
20230802,162900,66252000,66700,66700,66700,66700,0
|
|
20230802,162800,66252000,66700,66700,66700,66700,0
|
|
20230802,162700,66252000,66700,66700,66700,66700,0
|
|
20230802,162600,66252000,66700,66700,66700,66700,0
|
|
20230802,162500,66252000,66700,66700,66700,66700,0
|
|
20230802,162400,66252000,66700,66700,66700,66700,0
|
|
20230802,162300,66252000,66700,66700,66700,66700,0
|
|
20230802,162200,66252000,66700,66700,66700,66700,0
|
|
20230802,162100,66252000,66700,66700,66700,66700,0
|
|
20230802,162000,66252000,66700,66700,66700,66700,0
|
|
20230802,161900,66252000,66700,66700,66700,66700,0
|
|
20230802,161800,66252000,66700,66700,66700,66700,0
|
|
20230802,161700,66252000,66700,66700,66700,66700,0
|
|
20230802,161600,66252000,66700,66700,66700,66700,0
|
|
20230802,161500,66252000,66700,66700,66700,66700,0
|
|
20230802,161400,66252000,66700,66700,66700,66700,0
|
|
20230802,161300,66252000,66700,66700,66700,66700,0
|
|
20230802,161200,66252000,66700,66700,66700,66700,0
|
|
20230802,161100,66252000,66700,66700,66700,66700,0
|
|
20230802,161000,66252000,66700,66700,66700,66700,0
|
|
20230802,160900,66252000,66700,66700,66700,66700,0
|
|
20230802,160800,66252000,66700,66700,66700,66700,0
|
|
20230802,160700,66252000,66700,66700,66700,66700,0
|
|
20230802,160600,66252000,66700,66700,66700,66700,0
|
|
20230802,160500,66252000,66700,66700,66700,66700,162
|
|
20230802,160400,66252000,66700,66700,66700,66700,0
|
|
20230802,160300,66252000,66700,66700,66700,66700,0
|
|
20230802,160200,66252000,66700,66700,66700,66700,0
|
|
20230802,160100,66252000,66700,66700,66700,66700,0
|
|
20230802,160000,66252000,66700,66700,66700,66700,0
|
|
20230802,155900,66252000,66700,66700,66700,66700,0
|
|
20230802,155800,66252000,66700,66700,66700,66700,0
|
|
20230802,155700,66252000,66700,66700,66700,66700,0
|
|
20230802,155600,66252000,66700,66700,66700,66700,0
|
|
20230802,155500,66252000,66700,66700,66700,66700,0
|
|
20230802,155400,66252000,66700,66700,66700,66700,0
|
|
20230802,155300,66252000,66700,66700,66700,66700,0
|
|
20230802,155200,66252000,66700,66700,66700,66700,0
|
|
20230802,155100,66252000,66700,66700,66700,66700,0
|
|
20230802,155000,66252000,66700,66700,66700,66700,0
|
|
20230802,154900,66252000,66700,66700,66700,66700,0
|
|
20230802,154800,66252000,66700,66700,66700,66700,0
|
|
20230802,154700,66252000,66700,66700,66700,66700,0
|
|
20230802,154600,66252000,66700,66700,66700,66700,0
|
|
20230802,154500,66252000,66700,66700,66700,66700,0
|
|
20230802,154400,66252000,66700,66700,66700,66700,0
|
|
20230802,154300,66252000,66700,66700,66700,66700,0
|
|
20230802,154200,66252000,66700,66700,66700,66700,0
|
|
20230802,154100,66252000,66700,66700,66700,66700,0
|
|
20230802,154000,66252000,66700,66700,66700,66700,0
|
|
20230802,153900,66252000,66700,66700,66700,66700,0
|
|
20230802,153800,66252000,66700,66700,66700,66700,0
|
|
20230802,153700,66252000,66700,66700,66700,66700,0
|
|
20230802,153600,66252000,66700,66700,66700,66700,0
|
|
20230802,153500,66252000,66700,66700,66700,66700,162
|
|
20230802,153400,66252000,66700,66700,66700,66700,0
|
|
20230802,153300,66252000,66700,66700,66700,66700,0
|
|
20230802,153200,66252000,66700,66700,66700,66700,0
|
|
20230802,153100,66252000,66700,66700,66700,66700,0
|
|
20230802,153000,66252000,66700,66700,66700,66700,162
|
|
20230802,152900,55446600,66700,66700,66700,66700,0
|
|
20230802,152800,55446600,66700,66700,66700,66700,0
|
|
20230802,152700,55446600,66700,66700,66700,66700,0
|
|
20230802,152600,55446600,66700,66700,66700,66700,0
|
|
20230802,152500,55446600,66700,66700,66700,66700,0
|
|
20230802,152400,55446600,66700,66700,66700,66700,0
|
|
20230802,152300,55446600,66700,66700,66700,66700,0
|
|
20230802,152200,55446600,66700,66700,66700,66700,0
|
|
20230802,152100,55446600,66700,66700,66700,66700,0
|
|
20230802,152000,55446600,66700,66700,66700,66700,0
|
|
20230802,151900,55446600,66700,66600,66700,66600,61
|
|
20230802,151800,51378900,66600,66600,66600,66600,0
|
|
20230802,151700,51378900,66600,66600,66600,66600,19
|
|
20230802,151600,50113500,66600,66600,66600,66600,10
|
|
20230802,151500,49447500,66600,66600,66600,66600,0
|
|
20230802,151400,49447500,66600,66600,66600,66600,10
|
|
20230802,151300,48781500,66500,66500,66500,66500,0
|
|
20230802,151200,48781500,66500,66500,66500,66500,0
|
|
20230802,151100,48781500,66500,66500,66500,66500,0
|
|
20230802,151000,48781500,66500,66500,66500,66500,3
|
|
20230802,150900,48582000,66600,66600,66600,66600,0
|
|
20230802,150800,48582000,66600,66600,66600,66600,10
|
|
20230802,150700,47916000,66400,66400,66400,66400,0
|
|
20230802,150600,47916000,66400,66400,66400,66400,0
|
|
20230802,150500,47916000,66400,66400,66400,66400,0
|
|
20230802,150400,47916000,66400,66400,66400,66400,0
|
|
20230802,150300,47916000,66400,66400,66400,66400,0
|
|
20230802,150200,47916000,66400,66400,66400,66400,0
|
|
20230802,150100,47916000,66400,66400,66400,66400,1
|
|
20230802,150000,47849600,66400,66500,66500,66400,4
|
|
20230802,145900,47583700,66500,66500,66500,66500,0
|
|
20230802,145800,47583700,66500,66500,66500,66500,0
|
|
20230802,145700,47583700,66500,66500,66500,66500,0
|
|
20230802,145600,47583700,66500,66500,66500,66500,0
|
|
20230802,145500,47583700,66500,66500,66500,66500,16
|
|
20230802,145400,46519700,66600,66600,66600,66600,10
|
|
20230802,145300,45853700,66500,66500,66500,66500,1
|
|
20230802,145200,45787200,66500,66500,66500,66500,3
|
|
20230802,145100,45587700,66500,66500,66500,66500,0
|
|
20230802,145000,45587700,66500,66500,66500,66500,0
|
|
20230802,144900,45587700,66500,66500,66500,66500,1
|
|
20230802,144800,45521200,66500,66500,66500,66500,0
|
|
20230802,144700,45521200,66500,66500,66500,66500,1
|
|
20230802,144600,45454700,66600,66600,66600,66600,0
|
|
20230802,144500,45454700,66600,66500,66600,66500,9
|
|
20230802,144400,44855700,66500,66500,66500,66500,1
|
|
20230802,144300,44789200,66400,66400,66400,66400,0
|
|
20230802,144200,44789200,66400,66400,66400,66400,0
|
|
20230802,144100,44789200,66400,66400,66400,66400,1
|
|
20230802,144000,44722800,66400,66400,66400,66400,1
|
|
20230802,143900,44656400,66400,66400,66400,66400,0
|
|
20230802,143800,44656400,66400,66400,66400,66400,1
|
|
20230802,143700,44590000,66400,66400,66400,66400,0
|
|
20230802,143600,44590000,66400,66400,66400,66400,0
|
|
20230802,143500,44590000,66400,66400,66400,66400,1
|
|
20230802,143400,44523600,66500,66500,66500,66500,52
|
|
20230802,143300,41065600,66600,66600,66600,66600,4
|
|
20230802,143200,40799200,66600,66600,66600,66600,1
|
|
20230802,143100,40732600,66600,66600,66600,66600,15
|
|
20230802,143000,39733600,66300,66300,66300,66300,0
|
|
20230802,142900,39733600,66300,66300,66300,66300,0
|
|
20230802,142800,39733600,66300,66300,66300,66300,2
|
|
20230802,142700,39601000,66400,66400,66400,66400,1
|
|
20230802,142600,39534600,66300,66300,66300,66300,0
|
|
20230802,142500,39534600,66300,66300,66300,66300,0
|
|
20230802,142400,39534600,66300,66300,66300,66300,1
|
|
20230802,142300,39468300,66400,66400,66400,66400,0
|
|
20230802,142200,39468300,66400,66400,66400,66400,1
|
|
20230802,142100,39401900,66400,66400,66400,66400,0
|
|
20230802,142000,39401900,66400,66400,66400,66400,1
|
|
20230802,141900,39335500,66300,66300,66300,66300,42
|
|
20230802,141800,36550900,66300,66300,66300,66300,0
|
|
20230802,141700,36550900,66300,66300,66300,66300,1
|
|
20230802,141600,36484600,66300,66300,66300,66300,1
|
|
20230802,141500,36418300,66300,66300,66300,66300,0
|
|
20230802,141400,36418300,66300,66300,66300,66300,0
|
|
20230802,141300,36418300,66300,66300,66300,66300,0
|
|
20230802,141200,36418300,66300,66300,66300,66300,0
|
|
20230802,141100,36418300,66300,66300,66300,66300,0
|
|
20230802,141000,36418300,66300,66300,66300,66300,1
|
|
20230802,140900,36352000,66300,66300,66300,66300,0
|
|
20230802,140800,36352000,66300,66300,66300,66300,0
|
|
20230802,140700,36352000,66300,66300,66300,66300,1
|
|
20230802,140600,36285700,66300,66300,66300,66300,0
|
|
20230802,140500,36285700,66300,66300,66300,66300,0
|
|
20230802,140400,36285700,66300,66300,66300,66300,1
|
|
20230802,140300,36219400,66300,66300,66300,66300,0
|
|
20230802,140200,36219400,66300,66300,66300,66300,0
|
|
20230802,140100,36219400,66300,66300,66300,66300,0
|
|
20230802,140000,36219400,66300,66300,66300,66300,1
|
|
20230802,135900,36153100,66300,66300,66300,66300,0
|
|
20230802,135800,36153100,66300,66300,66300,66300,0
|
|
20230802,135700,36153100,66300,66300,66300,66300,1
|
|
20230802,135600,36086800,66300,66300,66300,66300,1
|
|
20230802,135500,36020500,66600,66600,66600,66600,0
|
|
20230802,135400,36020500,66600,66600,66600,66600,0
|
|
20230802,135300,36020500,66600,66600,66600,66600,1
|
|
20230802,135200,35953900,66300,66300,66300,66300,0
|
|
20230802,135100,35953900,66300,66300,66300,66300,1
|
|
20230802,135000,35887600,66500,66500,66500,66500,0
|
|
20230802,134900,35887600,66500,66500,66500,66500,1
|
|
20230802,134800,35821100,66300,66300,66300,66300,1
|
|
20230802,134700,35754800,66300,66300,66300,66300,0
|
|
20230802,134600,35754800,66300,66300,66300,66300,5
|
|
20230802,134500,35423300,66300,66400,66400,66300,24
|
|
20230802,134400,33829800,66500,66500,66500,66500,0
|
|
20230802,134300,33829800,66500,66500,66500,66500,0
|
|
20230802,134200,33829800,66500,66500,66500,66500,0
|
|
20230802,134100,33829800,66500,66500,66500,66500,31
|
|
20230802,134000,31768300,66500,66500,66500,66500,1
|
|
20230802,133900,31701800,66500,66500,66500,66500,1
|
|
20230802,133800,31635300,66600,66600,66600,66600,23
|
|
20230802,133700,30103500,66600,66600,66600,66600,0
|
|
20230802,133600,30103500,66600,66600,66600,66600,0
|
|
20230802,133500,30103500,66600,66600,66600,66600,1
|
|
20230802,133400,30036900,66700,66700,66700,66700,0
|
|
20230802,133300,30036900,66700,66700,66700,66700,92
|
|
20230802,133200,23900500,66700,66700,66700,66700,0
|
|
20230802,133100,23900500,66700,66700,66700,66700,0
|
|
20230802,133000,23900500,66700,66700,66700,66700,0
|
|
20230802,132900,23900500,66700,66700,66700,66700,0
|
|
20230802,132800,23900500,66700,66700,66700,66700,0
|
|
20230802,132700,23900500,66700,66700,66700,66700,0
|
|
20230802,132600,23900500,66700,66700,66700,66700,1
|
|
20230802,132500,23833800,66800,66800,66800,66800,2
|
|
20230802,132400,23700200,66600,66700,66700,66600,52
|
|
20230802,132300,20231900,66700,66700,66700,66700,0
|
|
20230802,132200,20231900,66700,66700,66700,66700,0
|
|
20230802,132100,20231900,66700,66700,66700,66700,0
|
|
20230802,132000,20231900,66700,66700,66700,66700,2
|
|
20230802,131900,20098500,66600,66600,66600,66600,0
|
|
20230802,131800,20098500,66600,66600,66600,66600,0
|
|
20230802,131700,20098500,66600,66600,66600,66600,0
|
|
20230802,131600,20098500,66600,66600,66600,66600,0
|
|
20230802,131500,20098500,66600,66600,66600,66600,0
|
|
20230802,131400,20098500,66600,66600,66600,66600,2
|
|
20230802,131300,19965300,66600,66600,66600,66600,0
|
|
20230802,131200,19965300,66600,66600,66600,66600,1
|
|
20230802,131100,19898700,66600,66600,66600,66600,0
|
|
20230802,131000,19898700,66600,66600,66600,66600,0
|
|
20230802,130900,19898700,66600,66600,66600,66600,0
|
|
20230802,130800,19898700,66600,66600,66600,66600,1
|
|
20230802,130700,19832100,66700,66700,66700,66700,0
|
|
20230802,130600,19832100,66700,66700,66700,66700,0
|
|
20230802,130500,19832100,66700,66700,66700,66700,0
|
|
20230802,130400,19832100,66700,66700,66700,66700,0
|
|
20230802,130300,19832100,66700,66700,66700,66700,1
|
|
20230802,130200,19765400,66700,66700,66700,66700,1
|
|
20230802,130100,19698700,66800,66800,66800,66800,1
|
|
20230802,130000,19631900,66800,66700,66900,66700,3
|
|
20230802,125900,19431500,66800,66800,66800,66800,5
|
|
20230802,125800,19097500,66800,66800,66800,66800,0
|
|
20230802,125700,19097500,66800,66800,66800,66800,1
|
|
20230802,125600,19030700,66700,66700,66700,66700,3
|
|
20230802,125500,18830600,66600,66600,66600,66600,1
|
|
20230802,125400,18764000,66600,66600,66600,66600,0
|
|
20230802,125300,18764000,66600,66600,66600,66600,0
|
|
20230802,125200,18764000,66600,66600,66600,66600,1
|
|
20230802,125100,18697400,66600,66600,66600,66600,0
|
|
20230802,125000,18697400,66600,66600,66600,66600,0
|
|
20230802,124900,18697400,66600,66600,66600,66600,1
|
|
20230802,124800,18630800,66600,66600,66600,66600,0
|
|
20230802,124700,18630800,66600,66600,66600,66600,0
|
|
20230802,124600,18630800,66600,66600,66600,66600,0
|
|
20230802,124500,18630800,66600,66600,66600,66600,0
|
|
20230802,124400,18630800,66600,66600,66600,66600,0
|
|
20230802,124300,18630800,66600,66600,66600,66600,1
|
|
20230802,124200,18564200,66600,66600,66600,66600,1
|
|
20230802,124100,18497600,66600,66600,66600,66600,0
|
|
20230802,124000,18497600,66600,66600,66600,66600,1
|
|
20230802,123900,18431000,66600,66600,66600,66600,0
|
|
20230802,123800,18431000,66600,66600,66600,66600,0
|
|
20230802,123700,18431000,66600,66600,66600,66600,1
|
|
20230802,123600,18364400,66600,66600,66600,66600,1
|
|
20230802,123500,18297800,66700,66700,66700,66700,0
|
|
20230802,123400,18297800,66700,66700,66700,66700,0
|
|
20230802,123300,18297800,66700,66700,66700,66700,5
|
|
20230802,123200,17964300,66600,66600,66600,66600,0
|
|
20230802,123100,17964300,66600,66600,66600,66600,2
|
|
20230802,123000,17831100,66600,66600,66600,66600,0
|
|
20230802,122900,17831100,66600,66600,66600,66600,0
|
|
20230802,122800,17831100,66600,66600,66600,66600,0
|
|
20230802,122700,17831100,66600,66600,66600,66600,0
|
|
20230802,122600,17831100,66600,66600,66600,66600,0
|
|
20230802,122500,17831100,66600,66600,66600,66600,0
|
|
20230802,122400,17831100,66600,66600,66600,66600,1
|
|
20230802,122300,17764500,66700,66700,66700,66700,1
|
|
20230802,122200,17697800,66700,66700,66700,66700,1
|
|
20230802,122100,17631100,66600,66600,66600,66600,1
|
|
20230802,122000,17564500,66700,66600,66700,66600,11
|
|
20230802,121900,16830900,66600,66600,66600,66600,0
|
|
20230802,121800,16830900,66600,66700,66700,66600,21
|
|
20230802,121700,15430300,66600,66600,66600,66600,0
|
|
20230802,121600,15430300,66600,66600,66600,66600,0
|
|
20230802,121500,15430300,66600,66600,66600,66600,0
|
|
20230802,121400,15430300,66600,66600,66600,66600,0
|
|
20230802,121300,15430300,66600,66600,66600,66600,0
|
|
20230802,121200,15430300,66600,66600,66600,66600,1
|
|
20230802,121100,15363700,66600,66600,66600,66600,0
|
|
20230802,121000,15363700,66600,66600,66600,66600,1
|
|
20230802,120900,15297100,66600,66600,66600,66600,0
|
|
20230802,120800,15297100,66600,66600,66600,66600,0
|
|
20230802,120700,15297100,66600,66600,66600,66600,0
|
|
20230802,120600,15297100,66600,66600,66600,66600,1
|
|
20230802,120500,15230500,66700,66700,66700,66700,1
|
|
20230802,120400,15163800,66600,66600,66600,66600,0
|
|
20230802,120300,15163800,66600,66600,66600,66600,0
|
|
20230802,120200,15163800,66600,66600,66600,66600,0
|
|
20230802,120100,15163800,66600,66600,66600,66600,1
|
|
20230802,120000,15097200,66600,66600,66600,66600,3
|
|
20230802,115900,14897400,66700,66700,66700,66700,0
|
|
20230802,115800,14897400,66700,66700,66700,66700,0
|
|
20230802,115700,14897400,66700,66700,66700,66700,0
|
|
20230802,115600,14897400,66700,66700,66700,66700,0
|
|
20230802,115500,14897400,66700,66700,66700,66700,0
|
|
20230802,115400,14897400,66700,66700,66700,66700,0
|
|
20230802,115300,14897400,66700,66700,66700,66700,0
|
|
20230802,115200,14897400,66700,66700,66700,66700,0
|
|
20230802,115100,14897400,66700,66700,66700,66700,0
|
|
20230802,115000,14897400,66700,66700,66700,66700,0
|
|
20230802,114900,14897400,66700,66700,66700,66700,0
|
|
20230802,114800,14897400,66700,66700,66700,66700,1
|
|
20230802,114700,14830700,66600,66600,66600,66600,0
|
|
20230802,114600,14830700,66600,66600,66600,66600,0
|
|
20230802,114500,14830700,66600,66600,66600,66600,5
|
|
20230802,114400,14497700,66700,66700,66700,66700,8
|
|
20230802,114300,13964100,66700,66700,66700,66700,0
|
|
20230802,114200,13964100,66700,66700,66700,66700,0
|
|
20230802,114100,13964100,66700,66700,66700,66700,0
|
|
20230802,114000,13964100,66700,66700,66700,66700,1
|
|
20230802,113900,13897400,66600,66600,66600,66600,0
|
|
20230802,113800,13897400,66600,66600,66600,66600,0
|
|
20230802,113700,13897400,66600,66600,66600,66600,0
|
|
20230802,113600,13897400,66600,66600,66600,66600,0
|
|
20230802,113500,13897400,66600,66600,66600,66600,0
|
|
20230802,113400,13897400,66600,66600,66600,66600,0
|
|
20230802,113300,13897400,66600,66600,66600,66600,0
|
|
20230802,113200,13897400,66600,66600,66600,66600,0
|
|
20230802,113100,13897400,66600,66600,66600,66600,0
|
|
20230802,113000,13897400,66600,66600,66600,66600,0
|
|
20230802,112900,13897400,66600,66600,66600,66600,0
|
|
20230802,112800,13897400,66600,66600,66600,66600,0
|
|
20230802,112700,13897400,66600,66600,66600,66600,0
|
|
20230802,112600,13897400,66600,66600,66600,66600,0
|
|
20230802,112500,13897400,66600,66600,66600,66600,0
|
|
20230802,112400,13897400,66600,66600,66600,66600,0
|
|
20230802,112300,13897400,66600,66600,66600,66600,0
|
|
20230802,112200,13897400,66600,66600,66600,66600,0
|
|
20230802,112100,13897400,66600,66600,66600,66600,3
|
|
20230802,112000,13697600,66700,66700,66700,66700,0
|
|
20230802,111900,13697600,66700,66700,66700,66700,0
|
|
20230802,111800,13697600,66700,66700,66700,66700,0
|
|
20230802,111700,13697600,66700,66700,66700,66700,0
|
|
20230802,111600,13697600,66700,66700,66700,66700,0
|
|
20230802,111500,13697600,66700,66700,66700,66700,0
|
|
20230802,111400,13697600,66700,66700,66700,66700,0
|
|
20230802,111300,13697600,66700,66700,66700,66700,0
|
|
20230802,111200,13697600,66700,66700,66700,66700,0
|
|
20230802,111100,13697600,66700,66700,66700,66700,0
|
|
20230802,111000,13697600,66700,66700,66700,66700,6
|
|
20230802,110900,13297400,66700,66700,66700,66700,0
|
|
20230802,110800,13297400,66700,66700,66700,66700,0
|
|
20230802,110700,13297400,66700,66700,66700,66700,2
|
|
20230802,110600,13164000,66700,66700,66700,66700,0
|
|
20230802,110500,13164000,66700,66700,66700,66700,1
|
|
20230802,110400,13097300,66600,66600,66600,66600,0
|
|
20230802,110300,13097300,66600,66600,66600,66600,0
|
|
20230802,110200,13097300,66600,66600,66600,66600,0
|
|
20230802,110100,13097300,66600,66600,66600,66600,0
|
|
20230802,110000,13097300,66600,66600,66600,66600,0
|
|
20230802,105900,13097300,66600,66600,66600,66600,0
|
|
20230802,105800,13097300,66600,66600,66600,66600,28
|
|
20230802,105700,11232500,66600,66600,66600,66600,0
|
|
20230802,105600,11232500,66600,66600,66600,66600,0
|
|
20230802,105500,11232500,66600,66600,66600,66600,0
|
|
20230802,105400,11232500,66600,66600,66600,66600,1
|
|
20230802,105300,11165900,66700,66700,66700,66700,0
|
|
20230802,105200,11165900,66700,66700,66700,66700,0
|
|
20230802,105100,11165900,66700,66700,66700,66700,1
|
|
20230802,105000,11099200,66600,66600,66600,66600,0
|
|
20230802,104900,11099200,66600,66600,66600,66600,0
|
|
20230802,104800,11099200,66600,66600,66600,66600,20
|
|
20230802,104700,9767200,66700,66700,66700,66700,2
|
|
20230802,104600,9633800,66700,66700,66700,66700,0
|
|
20230802,104500,9633800,66700,66700,66700,66700,1
|
|
20230802,104400,9567100,66700,66700,66700,66700,0
|
|
20230802,104300,9567100,66700,66700,66700,66700,0
|
|
20230802,104200,9567100,66700,66700,66700,66700,0
|
|
20230802,104100,9567100,66700,66700,66700,66700,0
|
|
20230802,104000,9567100,66700,66700,66700,66700,0
|
|
20230802,103900,9567100,66700,66700,66700,66700,2
|
|
20230802,103800,9433700,66800,66800,66800,66800,0
|
|
20230802,103700,9433700,66800,66800,66800,66800,0
|
|
20230802,103600,9433700,66800,66800,66800,66800,0
|
|
20230802,103500,9433700,66800,66800,66800,66800,0
|
|
20230802,103400,9433700,66800,66800,66800,66800,0
|
|
20230802,103300,9433700,66800,66800,66800,66800,0
|
|
20230802,103200,9433700,66800,66800,66800,66800,0
|
|
20230802,103100,9433700,66800,66800,66800,66800,0
|
|
20230802,103000,9433700,66800,66800,66800,66800,1
|
|
20230802,102900,9366900,66800,66800,66800,66800,6
|
|
20230802,102800,8966100,66800,66800,66800,66800,0
|
|
20230802,102700,8966100,66800,66800,66800,66800,0
|
|
20230802,102600,8966100,66800,66800,66800,66800,0
|
|
20230802,102500,8966100,66800,66800,66800,66800,0
|
|
20230802,102400,8966100,66800,66800,66800,66800,0
|
|
20230802,102300,8966100,66800,66800,66800,66800,0
|
|
20230802,102200,8966100,66800,66800,66800,66800,0
|
|
20230802,102100,8966100,66800,66800,66800,66800,0
|
|
20230802,102000,8966100,66800,66800,66800,66800,0
|
|
20230802,101900,8966100,66800,66800,66800,66800,0
|
|
20230802,101800,8966100,66800,66800,66800,66800,0
|
|
20230802,101700,8966100,66800,66800,66800,66800,0
|
|
20230802,101600,8966100,66800,66800,66800,66800,0
|
|
20230802,101500,8966100,66800,66800,66800,66800,0
|
|
20230802,101400,8966100,66800,66800,66800,66800,0
|
|
20230802,101300,8966100,66800,66800,66800,66800,1
|
|
20230802,101200,8899300,66800,66800,66800,66800,0
|
|
20230802,101100,8899300,66800,66800,66800,66800,0
|
|
20230802,101000,8899300,66800,66800,66800,66800,0
|
|
20230802,100900,8899300,66800,66800,66800,66800,0
|
|
20230802,100800,8899300,66800,66800,66800,66800,0
|
|
20230802,100700,8899300,66800,66800,66800,66800,0
|
|
20230802,100600,8899300,66800,66800,66800,66800,0
|
|
20230802,100500,8899300,66800,66800,66800,66800,0
|
|
20230802,100400,8899300,66800,66800,66800,66800,1
|
|
20230802,100300,8832500,66800,66800,66800,66800,0
|
|
20230802,100200,8832500,66800,66800,66800,66800,0
|
|
20230802,100100,8832500,66800,66800,66800,66800,0
|
|
20230802,100000,8832500,66800,66800,66800,66800,1
|
|
20230802,095900,8765700,66800,66800,66800,66800,0
|
|
20230802,095800,8765700,66800,66800,66800,66800,0
|
|
20230802,095700,8765700,66800,66800,66800,66800,10
|
|
20230802,095600,8097700,66900,66900,66900,66900,0
|
|
20230802,095500,8097700,66900,66900,66900,66900,0
|
|
20230802,095400,8097700,66900,66900,66900,66900,0
|
|
20230802,095300,8097700,66900,66900,66900,66900,0
|
|
20230802,095200,8097700,66900,66900,66900,66900,0
|
|
20230802,095100,8097700,66900,66900,66900,66900,0
|
|
20230802,095000,8097700,66900,66900,66900,66900,0
|
|
20230802,094900,8097700,66900,66900,66900,66900,0
|
|
20230802,094800,8097700,66900,66900,66900,66900,0
|
|
20230802,094700,8097700,66900,66900,66900,66900,0
|
|
20230802,094600,8097700,66900,66900,66900,66900,0
|
|
20230802,094500,8097700,66900,66900,66900,66900,0
|
|
20230802,094400,8097700,66900,66900,66900,66900,0
|
|
20230802,094300,8097700,66900,66900,66900,66900,0
|
|
20230802,094200,8097700,66900,66900,66900,66900,0
|
|
20230802,094100,8097700,66900,66900,66900,66900,0
|
|
20230802,094000,8097700,66900,66900,66900,66900,1
|
|
20230802,093900,8030800,66900,66900,66900,66900,52
|
|
20230802,093800,4552000,66800,66800,66800,66800,0
|
|
20230802,093700,4552000,66800,66800,66800,66800,0
|
|
20230802,093600,4552000,66800,66800,66800,66800,0
|
|
20230802,093500,4552000,66800,66800,66800,66800,0
|
|
20230802,093400,4552000,66800,66800,66800,66800,0
|
|
20230802,093300,4552000,66800,66800,66800,66800,0
|
|
20230802,093200,4552000,66800,66800,66800,66800,0
|
|
20230802,093100,4552000,66800,67000,67000,66800,3
|
|
20230802,093000,4351400,66900,66900,66900,66900,1
|
|
20230802,092900,4284500,67000,67000,67000,67000,0
|
|
20230802,092800,4284500,67000,67000,67000,67000,0
|
|
20230802,092700,4284500,67000,67000,67000,67000,0
|
|
20230802,092600,4284500,67000,67000,67000,67000,1
|
|
20230802,092500,4217500,66900,66900,66900,66900,0
|
|
20230802,092400,4217500,66900,66900,66900,66900,0
|
|
20230802,092300,4217500,66900,66900,66900,66900,0
|
|
20230802,092200,4217500,66900,66900,66900,66900,0
|
|
20230802,092100,4217500,66900,66800,66900,66800,20
|
|
20230802,092000,2879600,66900,66900,66900,66900,0
|
|
20230802,091900,2879600,66900,66900,66900,66900,0
|
|
20230802,091800,2879600,66900,66900,66900,66900,0
|
|
20230802,091700,2879600,66900,66900,66900,66900,0
|
|
20230802,091600,2879600,66900,66900,66900,66900,0
|
|
20230802,091500,2879600,66900,66800,66900,66800,6
|
|
20230802,091400,2478300,66800,66800,66800,66800,2
|
|
20230802,091300,2344700,66700,66700,66700,66700,0
|
|
20230802,091200,2344700,66700,66700,66700,66700,10
|
|
20230802,091100,1677700,66700,66700,66700,66700,2
|
|
20230802,091000,1544300,66700,66700,66700,66700,1
|
|
20230802,090900,1477600,66700,66700,66700,66700,3
|
|
20230802,090800,1277500,66600,66600,66600,66600,0
|
|
20230802,090700,1277500,66600,66600,66600,66600,3
|
|
20230802,090600,1077700,66700,66700,66700,66700,0
|
|
20230802,090500,1077700,66700,66700,66700,66700,0
|
|
20230802,090400,1077700,66700,66700,66700,66700,0
|
|
20230802,090300,1077700,66700,66700,66700,66700,0
|
|
20230802,090200,1077700,66700,66700,66700,66700,0
|
|
20230802,090100,1077700,66700,66700,66700,66700,0
|
|
20230802,090000,1077700,66700,67600,67600,66700,16
|