634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193100,46918700,66900,66900,66900,66900,31
|
|
20230803,193000,46918700,66900,66900,66900,66900,0
|
|
20230803,192900,46918700,66900,66900,66900,66900,0
|
|
20230803,192800,46918700,66900,66900,66900,66900,0
|
|
20230803,192700,46918700,66900,66900,66900,66900,0
|
|
20230803,192600,46918700,66900,66900,66900,66900,0
|
|
20230803,192500,46918700,66900,66900,66900,66900,0
|
|
20230803,192400,46918700,66900,66900,66900,66900,0
|
|
20230803,192300,46918700,66900,66900,66900,66900,0
|
|
20230803,192200,46918700,66900,66900,66900,66900,0
|
|
20230803,192100,46918700,66900,66900,66900,66900,0
|
|
20230803,192000,46918700,66900,66900,66900,66900,0
|
|
20230803,191900,46918700,66900,66900,66900,66900,0
|
|
20230803,191800,46918700,66900,66900,66900,66900,0
|
|
20230803,191700,46918700,66900,66900,66900,66900,0
|
|
20230803,191600,46918700,66900,66900,66900,66900,0
|
|
20230803,191500,46918700,66900,66900,66900,66900,0
|
|
20230803,191400,46918700,66900,66900,66900,66900,0
|
|
20230803,191300,46918700,66900,66900,66900,66900,0
|
|
20230803,191200,46918700,66900,66900,66900,66900,0
|
|
20230803,191100,46918700,66900,66900,66900,66900,0
|
|
20230803,191000,46918700,66900,66900,66900,66900,0
|
|
20230803,190900,46918700,66900,66900,66900,66900,0
|
|
20230803,190800,46918700,66900,66900,66900,66900,0
|
|
20230803,190700,46918700,66900,66900,66900,66900,0
|
|
20230803,190600,46918700,66900,66900,66900,66900,0
|
|
20230803,190500,46918700,66900,66900,66900,66900,0
|
|
20230803,190400,46918700,66900,66900,66900,66900,0
|
|
20230803,190300,46918700,66900,66900,66900,66900,0
|
|
20230803,190200,46918700,66900,66900,66900,66900,0
|
|
20230803,190100,46918700,66900,66900,66900,66900,31
|
|
20230803,190000,46918700,66900,66900,66900,66900,0
|
|
20230803,185900,46918700,66900,66900,66900,66900,0
|
|
20230803,185800,46918700,66900,66900,66900,66900,0
|
|
20230803,185700,46918700,66900,66900,66900,66900,0
|
|
20230803,185600,46918700,66900,66900,66900,66900,0
|
|
20230803,185500,46918700,66900,66900,66900,66900,0
|
|
20230803,185400,46918700,66900,66900,66900,66900,0
|
|
20230803,185300,46918700,66900,66900,66900,66900,0
|
|
20230803,185200,46918700,66900,66900,66900,66900,0
|
|
20230803,185100,46918700,66900,66900,66900,66900,0
|
|
20230803,185000,46918700,66900,66900,66900,66900,0
|
|
20230803,184900,46918700,66900,66900,66900,66900,0
|
|
20230803,184800,46918700,66900,66900,66900,66900,0
|
|
20230803,184700,46918700,66900,66900,66900,66900,0
|
|
20230803,184600,46918700,66900,66900,66900,66900,0
|
|
20230803,184500,46918700,66900,66900,66900,66900,0
|
|
20230803,184400,46918700,66900,66900,66900,66900,0
|
|
20230803,184300,46918700,66900,66900,66900,66900,0
|
|
20230803,184200,46918700,66900,66900,66900,66900,0
|
|
20230803,184100,46918700,66900,66900,66900,66900,0
|
|
20230803,184000,46918700,66900,66900,66900,66900,0
|
|
20230803,183900,46918700,66900,66900,66900,66900,0
|
|
20230803,183800,46918700,66900,66900,66900,66900,0
|
|
20230803,183700,46918700,66900,66900,66900,66900,0
|
|
20230803,183600,46918700,66900,66900,66900,66900,0
|
|
20230803,183500,46918700,66900,66900,66900,66900,0
|
|
20230803,183400,46918700,66900,66900,66900,66900,0
|
|
20230803,183300,46918700,66900,66900,66900,66900,0
|
|
20230803,183200,46918700,66900,66900,66900,66900,0
|
|
20230803,183100,46918700,66900,66900,66900,66900,31
|
|
20230803,183000,46918700,66900,66900,66900,66900,0
|
|
20230803,182900,46918700,66900,66900,66900,66900,0
|
|
20230803,182800,46918700,66900,66900,66900,66900,0
|
|
20230803,182700,46918700,66900,66900,66900,66900,0
|
|
20230803,182600,46918700,66900,66900,66900,66900,0
|
|
20230803,182500,46918700,66900,66900,66900,66900,0
|
|
20230803,182400,46918700,66900,66900,66900,66900,0
|
|
20230803,182300,46918700,66900,66900,66900,66900,0
|
|
20230803,182200,46918700,66900,66900,66900,66900,0
|
|
20230803,182100,46918700,66900,66900,66900,66900,0
|
|
20230803,182000,46918700,66900,66900,66900,66900,0
|
|
20230803,181900,46918700,66900,66900,66900,66900,0
|
|
20230803,181800,46918700,66900,66900,66900,66900,0
|
|
20230803,181700,46918700,66900,66900,66900,66900,0
|
|
20230803,181600,46918700,66900,66900,66900,66900,0
|
|
20230803,181500,46918700,66900,66900,66900,66900,0
|
|
20230803,181400,46918700,66900,66900,66900,66900,0
|
|
20230803,181300,46918700,66900,66900,66900,66900,0
|
|
20230803,181200,46918700,66900,66900,66900,66900,0
|
|
20230803,181100,46918700,66900,66900,66900,66900,0
|
|
20230803,181000,46918700,66900,66900,66900,66900,0
|
|
20230803,180900,46918700,66900,66900,66900,66900,0
|
|
20230803,180800,46918700,66900,66900,66900,66900,0
|
|
20230803,180700,46918700,66900,66900,66900,66900,0
|
|
20230803,180600,46918700,66900,66900,66900,66900,0
|
|
20230803,180500,46918700,66900,66900,66900,66900,0
|
|
20230803,180400,46918700,66900,66900,66900,66900,0
|
|
20230803,180300,46918700,66900,66900,66900,66900,0
|
|
20230803,180200,46918700,66900,66900,66900,66900,0
|
|
20230803,180100,46918700,66900,66900,66900,66900,31
|
|
20230803,180000,46918700,66900,66900,66900,66900,0
|
|
20230803,175900,46918700,66900,66900,66900,66900,0
|
|
20230803,175800,46918700,66900,66900,66900,66900,0
|
|
20230803,175700,46918700,66900,66900,66900,66900,0
|
|
20230803,175600,46918700,66900,66900,66900,66900,0
|
|
20230803,175500,46918700,66900,66900,66900,66900,0
|
|
20230803,175400,46918700,66900,66900,66900,66900,0
|
|
20230803,175300,46918700,66900,66900,66900,66900,0
|
|
20230803,175200,46918700,66900,66900,66900,66900,0
|
|
20230803,175100,46918700,66900,66900,66900,66900,0
|
|
20230803,175000,46918700,66900,66900,66900,66900,0
|
|
20230803,174900,46918700,66900,66900,66900,66900,0
|
|
20230803,174800,46918700,66900,66900,66900,66900,0
|
|
20230803,174700,46918700,66900,66900,66900,66900,0
|
|
20230803,174600,46918700,66900,66900,66900,66900,0
|
|
20230803,174500,46918700,66900,66900,66900,66900,0
|
|
20230803,174400,46918700,66900,66900,66900,66900,0
|
|
20230803,174300,46918700,66900,66900,66900,66900,0
|
|
20230803,174200,46918700,66900,66900,66900,66900,0
|
|
20230803,174100,46918700,66900,66900,66900,66900,0
|
|
20230803,174000,46918700,66900,66900,66900,66900,0
|
|
20230803,173900,46918700,66900,66900,66900,66900,0
|
|
20230803,173800,46918700,66900,66900,66900,66900,0
|
|
20230803,173700,46918700,66900,66900,66900,66900,0
|
|
20230803,173600,46918700,66900,66900,66900,66900,0
|
|
20230803,173500,46918700,66900,66900,66900,66900,0
|
|
20230803,173400,46918700,66900,66900,66900,66900,0
|
|
20230803,173300,46918700,66900,66900,66900,66900,0
|
|
20230803,173200,46918700,66900,66900,66900,66900,0
|
|
20230803,173100,46918700,66900,66900,66900,66900,31
|
|
20230803,173000,46918700,66900,66900,66900,66900,0
|
|
20230803,172900,46918700,66900,66900,66900,66900,0
|
|
20230803,172800,46918700,66900,66900,66900,66900,0
|
|
20230803,172700,46918700,66900,66900,66900,66900,0
|
|
20230803,172600,46918700,66900,66900,66900,66900,0
|
|
20230803,172500,46918700,66900,66900,66900,66900,0
|
|
20230803,172400,46918700,66900,66900,66900,66900,0
|
|
20230803,172300,46918700,66900,66900,66900,66900,0
|
|
20230803,172200,46918700,66900,66900,66900,66900,0
|
|
20230803,172100,46918700,66900,66900,66900,66900,0
|
|
20230803,172000,46918700,66900,66900,66900,66900,0
|
|
20230803,171900,46918700,66900,66900,66900,66900,0
|
|
20230803,171800,46918700,66900,66900,66900,66900,0
|
|
20230803,171700,46918700,66900,66900,66900,66900,0
|
|
20230803,171600,46918700,66900,66900,66900,66900,0
|
|
20230803,171500,46918700,66900,66900,66900,66900,0
|
|
20230803,171400,46918700,66900,66900,66900,66900,0
|
|
20230803,171300,46918700,66900,66900,66900,66900,0
|
|
20230803,171200,46918700,66900,66900,66900,66900,0
|
|
20230803,171100,46918700,66900,66900,66900,66900,0
|
|
20230803,171000,46918700,66900,66900,66900,66900,0
|
|
20230803,170900,46918700,66900,66900,66900,66900,0
|
|
20230803,170800,46918700,66900,66900,66900,66900,0
|
|
20230803,170700,46918700,66900,66900,66900,66900,0
|
|
20230803,170600,46918700,66900,66900,66900,66900,0
|
|
20230803,170500,46918700,66900,66900,66900,66900,0
|
|
20230803,170400,46918700,66900,66900,66900,66900,0
|
|
20230803,170300,46918700,66900,66900,66900,66900,0
|
|
20230803,170200,46918700,66900,66900,66900,66900,0
|
|
20230803,170100,46918700,66900,66900,66900,66900,31
|
|
20230803,170000,46918700,66900,66900,66900,66900,0
|
|
20230803,165900,46918700,66900,66900,66900,66900,0
|
|
20230803,165800,46918700,66900,66900,66900,66900,0
|
|
20230803,165700,46918700,66900,66900,66900,66900,0
|
|
20230803,165600,46918700,66900,66900,66900,66900,0
|
|
20230803,165500,46918700,66900,66900,66900,66900,0
|
|
20230803,165400,46918700,66900,66900,66900,66900,0
|
|
20230803,165300,46918700,66900,66900,66900,66900,0
|
|
20230803,165200,46918700,66900,66900,66900,66900,0
|
|
20230803,165100,46918700,66900,66900,66900,66900,0
|
|
20230803,165000,46918700,66900,66900,66900,66900,0
|
|
20230803,164900,46918700,66900,66900,66900,66900,0
|
|
20230803,164800,46918700,66900,66900,66900,66900,0
|
|
20230803,164700,46918700,66900,66900,66900,66900,0
|
|
20230803,164600,46918700,66900,66900,66900,66900,0
|
|
20230803,164500,46918700,66900,66900,66900,66900,0
|
|
20230803,164400,46918700,66900,66900,66900,66900,0
|
|
20230803,164300,46918700,66900,66900,66900,66900,0
|
|
20230803,164200,46918700,66900,66900,66900,66900,0
|
|
20230803,164100,46918700,66900,66900,66900,66900,0
|
|
20230803,164000,46918700,66900,66900,66900,66900,0
|
|
20230803,163900,46918700,66900,66900,66900,66900,0
|
|
20230803,163800,46918700,66900,66900,66900,66900,0
|
|
20230803,163700,46918700,66900,66900,66900,66900,0
|
|
20230803,163600,46918700,66900,66900,66900,66900,0
|
|
20230803,163500,46918700,66900,66900,66900,66900,0
|
|
20230803,163400,46918700,66900,66900,66900,66900,0
|
|
20230803,163300,46918700,66900,66900,66900,66900,0
|
|
20230803,163200,46918700,66900,66900,66900,66900,0
|
|
20230803,163100,46918700,66900,66900,66900,66900,31
|
|
20230803,163000,46918700,66900,66900,66900,66900,0
|
|
20230803,162900,46918700,66900,66900,66900,66900,0
|
|
20230803,162800,46918700,66900,66900,66900,66900,0
|
|
20230803,162700,46918700,66900,66900,66900,66900,0
|
|
20230803,162600,46918700,66900,66900,66900,66900,0
|
|
20230803,162500,46918700,66900,66900,66900,66900,0
|
|
20230803,162400,46918700,66900,66900,66900,66900,0
|
|
20230803,162300,46918700,66900,66900,66900,66900,0
|
|
20230803,162200,46918700,66900,66900,66900,66900,0
|
|
20230803,162100,46918700,66900,66900,66900,66900,0
|
|
20230803,162000,46918700,66900,66900,66900,66900,0
|
|
20230803,161900,46918700,66900,66900,66900,66900,0
|
|
20230803,161800,46918700,66900,66900,66900,66900,0
|
|
20230803,161700,46918700,66900,66900,66900,66900,0
|
|
20230803,161600,46918700,66900,66900,66900,66900,0
|
|
20230803,161500,46918700,66900,66900,66900,66900,0
|
|
20230803,161400,46918700,66900,66900,66900,66900,0
|
|
20230803,161300,46918700,66900,66900,66900,66900,0
|
|
20230803,161200,46918700,66900,66900,66900,66900,0
|
|
20230803,161100,46918700,66900,66900,66900,66900,0
|
|
20230803,161000,46918700,66900,66900,66900,66900,0
|
|
20230803,160900,46918700,66900,66900,66900,66900,0
|
|
20230803,160800,46918700,66900,66900,66900,66900,0
|
|
20230803,160700,46918700,66900,66900,66900,66900,0
|
|
20230803,160600,46918700,66900,66900,66900,66900,0
|
|
20230803,160500,46918700,66900,66900,66900,66900,0
|
|
20230803,160400,46918700,66900,66900,66900,66900,0
|
|
20230803,160300,46918700,66900,66900,66900,66900,0
|
|
20230803,160200,46918700,66900,66900,66900,66900,0
|
|
20230803,160100,46918700,66900,66900,66900,66900,31
|
|
20230803,160000,46918700,66900,66900,66900,66900,0
|
|
20230803,155900,46918700,66900,66900,66900,66900,0
|
|
20230803,155800,46918700,66900,66900,66900,66900,0
|
|
20230803,155700,46918700,66900,66900,66900,66900,0
|
|
20230803,155600,46918700,66900,66900,66900,66900,0
|
|
20230803,155500,46918700,66900,66900,66900,66900,0
|
|
20230803,155400,46918700,66900,66900,66900,66900,0
|
|
20230803,155300,46918700,66900,66900,66900,66900,0
|
|
20230803,155200,46918700,66900,66900,66900,66900,0
|
|
20230803,155100,46918700,66900,66900,66900,66900,0
|
|
20230803,155000,46918700,66900,66900,66900,66900,0
|
|
20230803,154900,46918700,66900,66900,66900,66900,0
|
|
20230803,154800,46918700,66900,66900,66900,66900,0
|
|
20230803,154700,46918700,66900,66900,66900,66900,0
|
|
20230803,154600,46918700,66900,66900,66900,66900,0
|
|
20230803,154500,46918700,66900,66900,66900,66900,0
|
|
20230803,154400,46918700,66900,66900,66900,66900,0
|
|
20230803,154300,46918700,66900,66900,66900,66900,0
|
|
20230803,154200,46918700,66900,66900,66900,66900,0
|
|
20230803,154100,46918700,66900,66900,66900,66900,0
|
|
20230803,154000,46918700,66900,66900,66900,66900,0
|
|
20230803,153900,46918700,66900,66900,66900,66900,0
|
|
20230803,153800,46918700,66900,66900,66900,66900,0
|
|
20230803,153700,46918700,66900,66900,66900,66900,0
|
|
20230803,153600,46918700,66900,66900,66900,66900,0
|
|
20230803,153500,46918700,66900,66900,66900,66900,0
|
|
20230803,153400,46918700,66900,66900,66900,66900,0
|
|
20230803,153300,46918700,66900,66900,66900,66900,0
|
|
20230803,153200,46918700,66900,66900,66900,66900,0
|
|
20230803,153100,46918700,66900,66900,66900,66900,31
|
|
20230803,153000,46918700,66900,66900,66900,66900,31
|
|
20230803,152900,44844800,66900,66900,66900,66900,0
|
|
20230803,152800,44844800,66900,66900,66900,66900,0
|
|
20230803,152700,44844800,66900,66900,66900,66900,0
|
|
20230803,152600,44844800,66900,66900,66900,66900,0
|
|
20230803,152500,44844800,66900,66900,66900,66900,0
|
|
20230803,152400,44844800,66900,66900,66900,66900,0
|
|
20230803,152300,44844800,66900,66900,66900,66900,0
|
|
20230803,152200,44844800,66900,66900,66900,66900,0
|
|
20230803,152100,44844800,66900,66900,66900,66900,0
|
|
20230803,152000,44844800,66900,66900,66900,66900,0
|
|
20230803,151900,44844800,66900,66600,66900,66600,22
|
|
20230803,151800,43376400,66600,66600,66600,66600,1
|
|
20230803,151700,43309800,66300,66300,66300,66300,0
|
|
20230803,151600,43309800,66300,66300,66300,66300,0
|
|
20230803,151500,43309800,66300,66300,66300,66300,2
|
|
20230803,151400,43177200,66400,66400,66400,66400,0
|
|
20230803,151300,43177200,66400,66400,66400,66400,23
|
|
20230803,151200,41650000,66400,66400,66400,66400,0
|
|
20230803,151100,41650000,66400,66400,66400,66400,0
|
|
20230803,151000,41650000,66400,66400,66400,66400,4
|
|
20230803,150900,41384400,66500,66500,66500,66500,0
|
|
20230803,150800,41384400,66500,66500,66500,66500,0
|
|
20230803,150700,41384400,66500,66500,66500,66500,0
|
|
20230803,150600,41384400,66500,66500,66500,66500,0
|
|
20230803,150500,41384400,66500,66500,66500,66500,0
|
|
20230803,150400,41384400,66500,66500,66500,66500,0
|
|
20230803,150300,41384400,66500,66500,66500,66500,27
|
|
20230803,150200,39588900,66500,66500,66500,66500,0
|
|
20230803,150100,39588900,66500,66500,66500,66500,10
|
|
20230803,150000,38923900,66400,66500,66500,66400,3
|
|
20230803,145900,38724600,66500,66500,66500,66500,0
|
|
20230803,145800,38724600,66500,66400,66500,66400,2
|
|
20230803,145700,38591700,66300,66300,66300,66300,0
|
|
20230803,145600,38591700,66300,66500,66500,66300,200
|
|
20230803,145500,25320200,66500,66500,66500,66500,0
|
|
20230803,145400,25320200,66500,66500,66500,66500,1
|
|
20230803,145300,25253700,66600,66600,66600,66600,0
|
|
20230803,145200,25253700,66600,66600,66600,66600,0
|
|
20230803,145100,25253700,66600,66700,66700,66600,2
|
|
20230803,145000,25120400,66700,66700,66700,66700,0
|
|
20230803,144900,25120400,66700,66700,66700,66700,1
|
|
20230803,144800,25053700,66500,66500,66500,66500,1
|
|
20230803,144700,24987200,66500,66500,66500,66500,0
|
|
20230803,144600,24987200,66500,66500,66500,66500,0
|
|
20230803,144500,24987200,66500,66500,66500,66500,1
|
|
20230803,144400,24920700,66500,66500,66500,66500,3
|
|
20230803,144300,24721200,66500,66500,66500,66500,0
|
|
20230803,144200,24721200,66500,66700,66700,66500,2
|
|
20230803,144100,24588000,66400,66400,66400,66400,0
|
|
20230803,144000,24588000,66400,66400,66400,66400,0
|
|
20230803,143900,24588000,66400,66400,66400,66400,1
|
|
20230803,143800,24521600,66400,66400,66400,66400,0
|
|
20230803,143700,24521600,66400,66400,66400,66400,0
|
|
20230803,143600,24521600,66400,66400,66400,66400,1
|
|
20230803,143500,24455200,66400,66400,66400,66400,0
|
|
20230803,143400,24455200,66400,66400,66400,66400,0
|
|
20230803,143300,24455200,66400,66400,66400,66400,1
|
|
20230803,143200,24388800,66400,66400,66400,66400,0
|
|
20230803,143100,24388800,66400,66400,66400,66400,0
|
|
20230803,143000,24388800,66400,66400,66400,66400,1
|
|
20230803,142900,24322400,66600,66600,66600,66600,0
|
|
20230803,142800,24322400,66600,66600,66600,66600,3
|
|
20230803,142700,24122600,66400,66400,66400,66400,1
|
|
20230803,142600,24056200,66400,66400,66400,66400,0
|
|
20230803,142500,24056200,66400,66400,66400,66400,0
|
|
20230803,142400,24056200,66400,66400,66400,66400,1
|
|
20230803,142300,23989800,66400,66400,66400,66400,0
|
|
20230803,142200,23989800,66400,66400,66400,66400,0
|
|
20230803,142100,23989800,66400,66400,66400,66400,0
|
|
20230803,142000,23989800,66400,66400,66400,66400,1
|
|
20230803,141900,23923400,66400,66400,66400,66400,0
|
|
20230803,141800,23923400,66400,66400,66400,66400,0
|
|
20230803,141700,23923400,66400,66400,66400,66400,1
|
|
20230803,141600,23857000,66500,66500,66500,66500,0
|
|
20230803,141500,23857000,66500,66500,66500,66500,0
|
|
20230803,141400,23857000,66500,66500,66500,66500,1
|
|
20230803,141300,23790500,66500,66500,66500,66500,0
|
|
20230803,141200,23790500,66500,66500,66500,66500,0
|
|
20230803,141100,23790500,66500,66500,66500,66500,1
|
|
20230803,141000,23724000,66500,66500,66500,66500,0
|
|
20230803,140900,23724000,66500,66500,66500,66500,0
|
|
20230803,140800,23724000,66500,66500,66500,66500,1
|
|
20230803,140700,23657500,66600,66600,66600,66600,3
|
|
20230803,140600,23457700,66600,66600,66600,66600,2
|
|
20230803,140500,23324500,66400,66400,66400,66400,1
|
|
20230803,140400,23258100,66300,66300,66300,66300,0
|
|
20230803,140300,23258100,66300,66400,66400,66300,50
|
|
20230803,140200,19942900,66400,66400,66400,66400,1
|
|
20230803,140100,19876500,66400,66400,66400,66400,0
|
|
20230803,140000,19876500,66400,66400,66400,66400,3
|
|
20230803,135900,19677300,66400,66400,66400,66400,18
|
|
20230803,135800,18482100,66400,66400,66400,66400,0
|
|
20230803,135700,18482100,66400,66400,66400,66400,0
|
|
20230803,135600,18482100,66400,66400,66400,66400,1
|
|
20230803,135500,18415700,66400,66400,66400,66400,0
|
|
20230803,135400,18415700,66400,66400,66400,66400,0
|
|
20230803,135300,18415700,66400,66400,66400,66400,6
|
|
20230803,135200,18017300,66400,66400,66400,66400,0
|
|
20230803,135100,18017300,66400,66400,66400,66400,0
|
|
20230803,135000,18017300,66400,66400,66400,66400,1
|
|
20230803,134900,17950900,66400,66400,66400,66400,0
|
|
20230803,134800,17950900,66400,66400,66400,66400,0
|
|
20230803,134700,17950900,66400,66400,66400,66400,70
|
|
20230803,134600,13302900,66300,66300,66300,66300,1
|
|
20230803,134500,13236600,66300,66300,66300,66300,0
|
|
20230803,134400,13236600,66300,66300,66300,66300,0
|
|
20230803,134300,13236600,66300,66300,66300,66300,1
|
|
20230803,134200,13170300,66300,66300,66300,66300,1
|
|
20230803,134100,13104000,66300,66300,66300,66300,0
|
|
20230803,134000,13104000,66300,66300,66300,66300,1
|
|
20230803,133900,13037700,66300,66300,66300,66300,0
|
|
20230803,133800,13037700,66300,66300,66300,66300,0
|
|
20230803,133700,13037700,66300,66300,66300,66300,1
|
|
20230803,133600,12971400,66300,66300,66300,66300,0
|
|
20230803,133500,12971400,66300,66300,66300,66300,0
|
|
20230803,133400,12971400,66300,66300,66300,66300,1
|
|
20230803,133300,12905100,66300,66300,66300,66300,0
|
|
20230803,133200,12905100,66300,66300,66300,66300,0
|
|
20230803,133100,12905100,66300,66300,66300,66300,1
|
|
20230803,133000,12838800,66300,66300,66300,66300,0
|
|
20230803,132900,12838800,66300,66300,66300,66300,0
|
|
20230803,132800,12838800,66300,66300,66300,66300,1
|
|
20230803,132700,12772500,66300,66300,66300,66300,0
|
|
20230803,132600,12772500,66300,66300,66300,66300,0
|
|
20230803,132500,12772500,66300,66300,66300,66300,1
|
|
20230803,132400,12706200,66300,66300,66300,66300,0
|
|
20230803,132300,12706200,66300,66300,66300,66300,0
|
|
20230803,132200,12706200,66300,66300,66300,66300,1
|
|
20230803,132100,12639900,66300,66300,66300,66300,0
|
|
20230803,132000,12639900,66300,66300,66300,66300,0
|
|
20230803,131900,12639900,66300,66300,66300,66300,1
|
|
20230803,131800,12573600,66400,66400,66400,66400,0
|
|
20230803,131700,12573600,66400,66400,66400,66400,0
|
|
20230803,131600,12573600,66400,66400,66400,66400,0
|
|
20230803,131500,12573600,66400,66400,66400,66400,0
|
|
20230803,131400,12573600,66400,66400,66400,66400,0
|
|
20230803,131300,12573600,66400,66400,66400,66400,0
|
|
20230803,131200,12573600,66400,66400,66400,66400,0
|
|
20230803,131100,12573600,66400,66400,66400,66400,0
|
|
20230803,131000,12573600,66400,66400,66400,66400,1
|
|
20230803,130900,12507200,66400,66400,66400,66400,0
|
|
20230803,130800,12507200,66400,66400,66400,66400,0
|
|
20230803,130700,12507200,66400,66400,66400,66400,0
|
|
20230803,130600,12507200,66400,66400,66400,66400,0
|
|
20230803,130500,12507200,66400,66400,66400,66400,0
|
|
20230803,130400,12507200,66400,66400,66400,66400,0
|
|
20230803,130300,12507200,66400,66400,66400,66400,0
|
|
20230803,130200,12507200,66400,66400,66400,66400,0
|
|
20230803,130100,12507200,66400,66400,66400,66400,0
|
|
20230803,130000,12507200,66400,66400,66400,66400,0
|
|
20230803,125900,12507200,66400,66400,66400,66400,0
|
|
20230803,125800,12507200,66400,66400,66400,66400,0
|
|
20230803,125700,12507200,66400,66400,66400,66400,0
|
|
20230803,125600,12507200,66400,66300,66400,66200,4
|
|
20230803,125500,12242100,66300,66300,66300,66300,4
|
|
20230803,125400,11976900,66400,66400,66400,66400,0
|
|
20230803,125300,11976900,66400,66400,66400,66400,0
|
|
20230803,125200,11976900,66400,66400,66400,66400,0
|
|
20230803,125100,11976900,66400,66400,66400,66400,0
|
|
20230803,125000,11976900,66400,66400,66400,66400,1
|
|
20230803,124900,11910500,66300,66300,66300,66300,8
|
|
20230803,124800,11380100,66300,66300,66300,66300,0
|
|
20230803,124700,11380100,66300,66300,66300,66300,0
|
|
20230803,124600,11380100,66300,66300,66300,66300,0
|
|
20230803,124500,11380100,66300,66300,66300,66300,0
|
|
20230803,124400,11380100,66300,66300,66300,66300,0
|
|
20230803,124300,11380100,66300,66300,66300,66300,0
|
|
20230803,124200,11380100,66300,66300,66300,66300,0
|
|
20230803,124100,11380100,66300,66300,66300,66300,0
|
|
20230803,124000,11380100,66300,66300,66300,66300,0
|
|
20230803,123900,11380100,66300,66300,66300,66300,7
|
|
20230803,123800,10916000,66400,66400,66400,66400,0
|
|
20230803,123700,10916000,66400,66400,66400,66400,0
|
|
20230803,123600,10916000,66400,66400,66400,66400,0
|
|
20230803,123500,10916000,66400,66400,66400,66400,0
|
|
20230803,123400,10916000,66400,66400,66400,66400,0
|
|
20230803,123300,10916000,66400,66400,66400,66400,0
|
|
20230803,123200,10916000,66400,66400,66400,66400,0
|
|
20230803,123100,10916000,66400,66400,66400,66400,0
|
|
20230803,123000,10916000,66400,66400,66400,66400,0
|
|
20230803,122900,10916000,66400,66400,66400,66400,0
|
|
20230803,122800,10916000,66400,66400,66400,66400,1
|
|
20230803,122700,10849600,66300,66300,66300,66300,0
|
|
20230803,122600,10849600,66300,66300,66300,66300,0
|
|
20230803,122500,10849600,66300,66300,66300,66300,0
|
|
20230803,122400,10849600,66300,66300,66300,66300,0
|
|
20230803,122300,10849600,66300,66300,66300,66300,0
|
|
20230803,122200,10849600,66300,66300,66300,66300,0
|
|
20230803,122100,10849600,66300,66300,66300,66300,0
|
|
20230803,122000,10849600,66300,66300,66300,66300,0
|
|
20230803,121900,10849600,66300,66300,66300,66300,0
|
|
20230803,121800,10849600,66300,66300,66300,66300,0
|
|
20230803,121700,10849600,66300,66300,66300,66300,0
|
|
20230803,121600,10849600,66300,66300,66300,66300,3
|
|
20230803,121500,10650700,66400,66400,66400,66400,0
|
|
20230803,121400,10650700,66400,66400,66400,66400,0
|
|
20230803,121300,10650700,66400,66400,66400,66400,0
|
|
20230803,121200,10650700,66400,66400,66400,66400,0
|
|
20230803,121100,10650700,66400,66400,66400,66400,0
|
|
20230803,121000,10650700,66400,66400,66400,66400,0
|
|
20230803,120900,10650700,66400,66400,66400,66400,0
|
|
20230803,120800,10650700,66400,66400,66400,66400,0
|
|
20230803,120700,10650700,66400,66400,66400,66400,1
|
|
20230803,120600,10584300,66400,66400,66400,66400,0
|
|
20230803,120500,10584300,66400,66400,66400,66400,0
|
|
20230803,120400,10584300,66400,66400,66400,66400,0
|
|
20230803,120300,10584300,66400,66400,66400,66400,0
|
|
20230803,120200,10584300,66400,66400,66400,66400,0
|
|
20230803,120100,10584300,66400,66400,66400,66400,0
|
|
20230803,120000,10584300,66400,66400,66400,66400,0
|
|
20230803,115900,10584300,66400,66400,66400,66400,0
|
|
20230803,115800,10584300,66400,66400,66400,66400,0
|
|
20230803,115700,10584300,66400,66400,66400,66400,0
|
|
20230803,115600,10584300,66400,66400,66400,66400,0
|
|
20230803,115500,10584300,66400,66400,66400,66400,0
|
|
20230803,115400,10584300,66400,66300,66400,66300,30
|
|
20230803,115300,8595200,66300,66300,66300,66300,0
|
|
20230803,115200,8595200,66300,66300,66300,66300,0
|
|
20230803,115100,8595200,66300,66300,66300,66300,0
|
|
20230803,115000,8595200,66300,66300,66300,66300,0
|
|
20230803,114900,8595200,66300,66300,66300,66300,5
|
|
20230803,114800,8263700,66400,66400,66400,66400,0
|
|
20230803,114700,8263700,66400,66400,66400,66400,4
|
|
20230803,114600,7998100,66300,66300,66300,66300,0
|
|
20230803,114500,7998100,66300,66300,66300,66300,0
|
|
20230803,114400,7998100,66300,66300,66300,66300,0
|
|
20230803,114300,7998100,66300,66300,66300,66300,0
|
|
20230803,114200,7998100,66300,66300,66300,66300,0
|
|
20230803,114100,7998100,66300,66300,66300,66300,0
|
|
20230803,114000,7998100,66300,66300,66300,66300,0
|
|
20230803,113900,7998100,66300,66300,66300,66300,1
|
|
20230803,113800,7931800,66400,66400,66400,66400,0
|
|
20230803,113700,7931800,66400,66400,66400,66400,0
|
|
20230803,113600,7931800,66400,66400,66400,66400,0
|
|
20230803,113500,7931800,66400,66400,66400,66400,0
|
|
20230803,113400,7931800,66400,66400,66400,66400,0
|
|
20230803,113300,7931800,66400,66400,66400,66400,0
|
|
20230803,113200,7931800,66400,66400,66400,66400,0
|
|
20230803,113100,7931800,66400,66400,66400,66400,10
|
|
20230803,113000,7267800,66400,66400,66400,66400,0
|
|
20230803,112900,7267800,66400,66400,66400,66400,0
|
|
20230803,112800,7267800,66400,66400,66400,66400,0
|
|
20230803,112700,7267800,66400,66400,66400,66400,0
|
|
20230803,112600,7267800,66400,66400,66400,66400,0
|
|
20230803,112500,7267800,66400,66400,66400,66400,1
|
|
20230803,112400,7201400,66400,66400,66400,66400,1
|
|
20230803,112300,7135000,66400,66400,66400,66400,0
|
|
20230803,112200,7135000,66400,66400,66400,66400,0
|
|
20230803,112100,7135000,66400,66400,66400,66400,0
|
|
20230803,112000,7135000,66400,66400,66400,66400,0
|
|
20230803,111900,7135000,66400,66400,66400,66400,0
|
|
20230803,111800,7135000,66400,66400,66400,66400,2
|
|
20230803,111700,7002200,66400,66500,66500,66400,6
|
|
20230803,111600,6603600,66500,66500,66500,66500,1
|
|
20230803,111500,6537100,66600,66600,66600,66600,0
|
|
20230803,111400,6537100,66600,66600,66600,66600,0
|
|
20230803,111300,6537100,66600,66600,66600,66600,0
|
|
20230803,111200,6537100,66600,66600,66600,66600,0
|
|
20230803,111100,6537100,66600,66600,66600,66600,0
|
|
20230803,111000,6537100,66600,66600,66600,66600,1
|
|
20230803,110900,6470500,66600,66600,66600,66600,0
|
|
20230803,110800,6470500,66600,66600,66600,66600,0
|
|
20230803,110700,6470500,66600,66600,66600,66600,0
|
|
20230803,110600,6470500,66600,66600,66600,66600,0
|
|
20230803,110500,6470500,66600,66600,66600,66600,0
|
|
20230803,110400,6470500,66600,66600,66600,66600,0
|
|
20230803,110300,6470500,66600,66600,66600,66600,0
|
|
20230803,110200,6470500,66600,66600,66600,66600,0
|
|
20230803,110100,6470500,66600,66600,66600,66600,0
|
|
20230803,110000,6470500,66600,66600,66600,66600,0
|
|
20230803,105900,6470500,66600,66600,66600,66600,0
|
|
20230803,105800,6470500,66600,66600,66600,66600,0
|
|
20230803,105700,6470500,66600,66600,66600,66600,0
|
|
20230803,105600,6470500,66600,66600,66600,66600,0
|
|
20230803,105500,6470500,66600,66600,66600,66600,1
|
|
20230803,105400,6403900,66600,66600,66600,66600,0
|
|
20230803,105300,6403900,66600,66600,66600,66600,0
|
|
20230803,105200,6403900,66600,66600,66600,66600,0
|
|
20230803,105100,6403900,66600,66600,66600,66600,2
|
|
20230803,105000,6270700,66600,66600,66600,66600,1
|
|
20230803,104900,6204100,66600,66600,66600,66600,0
|
|
20230803,104800,6204100,66600,66600,66600,66600,30
|
|
20230803,104700,4206100,66700,66700,66700,66700,0
|
|
20230803,104600,4206100,66700,66700,66700,66700,0
|
|
20230803,104500,4206100,66700,66700,66700,66700,0
|
|
20230803,104400,4206100,66700,66700,66700,66700,0
|
|
20230803,104300,4206100,66700,66700,66700,66700,0
|
|
20230803,104200,4206100,66700,66700,66700,66700,0
|
|
20230803,104100,4206100,66700,66700,66700,66700,0
|
|
20230803,104000,4206100,66700,66700,66700,66700,0
|
|
20230803,103900,4206100,66700,66700,66700,66700,0
|
|
20230803,103800,4206100,66700,66700,66700,66700,0
|
|
20230803,103700,4206100,66700,66700,66700,66700,0
|
|
20230803,103600,4206100,66700,66700,66700,66700,0
|
|
20230803,103500,4206100,66700,66700,66700,66700,0
|
|
20230803,103400,4206100,66700,66700,66700,66700,0
|
|
20230803,103300,4206100,66700,66700,66700,66700,0
|
|
20230803,103200,4206100,66700,66700,66700,66700,0
|
|
20230803,103100,4206100,66700,66700,66700,66700,0
|
|
20230803,103000,4206100,66700,66700,66700,66700,0
|
|
20230803,102900,4206100,66700,66700,66700,66700,0
|
|
20230803,102800,4206100,66700,66700,66700,66700,0
|
|
20230803,102700,4206100,66700,66700,66700,66700,0
|
|
20230803,102600,4206100,66700,66700,66700,66700,0
|
|
20230803,102500,4206100,66700,66700,66700,66700,0
|
|
20230803,102400,4206100,66700,66700,66700,66700,0
|
|
20230803,102300,4206100,66700,66700,66700,66700,0
|
|
20230803,102200,4206100,66700,66700,66700,66700,0
|
|
20230803,102100,4206100,66700,66700,66700,66700,0
|
|
20230803,102000,4206100,66700,66700,66700,66700,0
|
|
20230803,101900,4206100,66700,66700,66700,66700,0
|
|
20230803,101800,4206100,66700,66700,66700,66700,0
|
|
20230803,101700,4206100,66700,66700,66700,66700,0
|
|
20230803,101600,4206100,66700,66700,66700,66700,0
|
|
20230803,101500,4206100,66700,66700,66700,66700,0
|
|
20230803,101400,4206100,66700,66700,66700,66700,0
|
|
20230803,101300,4206100,66700,66700,66700,66700,0
|
|
20230803,101200,4206100,66700,66700,66700,66700,0
|
|
20230803,101100,4206100,66700,66700,66700,66700,1
|
|
20230803,101000,4139400,66900,66900,66900,66900,0
|
|
20230803,100900,4139400,66900,66900,66900,66900,0
|
|
20230803,100800,4139400,66900,66900,66900,66900,0
|
|
20230803,100700,4139400,66900,66900,66900,66900,0
|
|
20230803,100600,4139400,66900,66900,66900,66900,0
|
|
20230803,100500,4139400,66900,66900,66900,66900,0
|
|
20230803,100400,4139400,66900,66900,66900,66900,25
|
|
20230803,100300,2466900,66900,66900,66900,66900,0
|
|
20230803,100200,2466900,66900,66900,66900,66900,0
|
|
20230803,100100,2466900,66900,66900,66900,66900,0
|
|
20230803,100000,2466900,66900,66900,66900,66900,1
|
|
20230803,095900,2400000,66800,66800,66800,66800,0
|
|
20230803,095800,2400000,66800,66800,66800,66800,0
|
|
20230803,095700,2400000,66800,67000,67000,66800,4
|
|
20230803,095600,2132200,67000,67000,67000,67000,0
|
|
20230803,095500,2132200,67000,67000,67000,67000,0
|
|
20230803,095400,2132200,67000,67000,67000,67000,0
|
|
20230803,095300,2132200,67000,67000,67000,67000,0
|
|
20230803,095200,2132200,67000,67000,67000,67000,0
|
|
20230803,095100,2132200,67000,67000,67000,67000,0
|
|
20230803,095000,2132200,67000,67000,67000,67000,0
|
|
20230803,094900,2132200,67000,66900,67000,66900,2
|
|
20230803,094800,1998300,66800,66800,66800,66800,0
|
|
20230803,094700,1998300,66800,66800,66800,66800,0
|
|
20230803,094600,1998300,66800,66800,66800,66800,0
|
|
20230803,094500,1998300,66800,66800,66800,66800,13
|
|
20230803,094400,1129900,66900,66900,66900,66900,0
|
|
20230803,094300,1129900,66900,66900,66900,66900,0
|
|
20230803,094200,1129900,66900,66900,66900,66900,1
|
|
20230803,094100,1063000,66800,66800,66800,66800,0
|
|
20230803,094000,1063000,66800,66800,66800,66800,0
|
|
20230803,093900,1063000,66800,66800,66800,66800,0
|
|
20230803,093800,1063000,66800,66800,66800,66800,1
|
|
20230803,093700,996200,66800,66800,66800,66800,0
|
|
20230803,093600,996200,66800,66800,66800,66800,0
|
|
20230803,093500,996200,66800,66800,66800,66800,0
|
|
20230803,093400,996200,66800,66800,66800,66800,0
|
|
20230803,093300,996200,66800,66800,66800,66800,0
|
|
20230803,093200,996200,66800,66800,66800,66800,0
|
|
20230803,093100,996200,66800,66800,66800,66800,1
|
|
20230803,093000,929400,66700,66600,66700,66600,2
|
|
20230803,092900,796100,66600,66600,66600,66600,2
|
|
20230803,092800,662900,66600,66600,66600,66600,0
|
|
20230803,092700,662900,66600,66600,66600,66600,0
|
|
20230803,092600,662900,66600,66600,66600,66600,0
|
|
20230803,092500,662900,66600,66600,66600,66600,1
|
|
20230803,092400,596300,66600,66600,66600,66600,0
|
|
20230803,092300,596300,66600,66600,66600,66600,0
|
|
20230803,092200,596300,66600,66600,66600,66600,1
|
|
20230803,092100,529700,66300,66300,66300,66300,0
|
|
20230803,092000,529700,66300,66300,66300,66300,0
|
|
20230803,091900,529700,66300,66300,66300,66300,0
|
|
20230803,091800,529700,66300,66300,66300,66300,0
|
|
20230803,091700,529700,66300,66300,66300,66300,0
|
|
20230803,091600,529700,66300,66300,66300,66300,0
|
|
20230803,091500,529700,66300,66300,66300,66300,1
|
|
20230803,091400,463400,66200,66200,66200,66200,0
|
|
20230803,091300,463400,66200,66200,66200,66200,0
|
|
20230803,091200,463400,66200,66200,66200,66200,0
|
|
20230803,091100,463400,66200,66200,66200,66200,0
|
|
20230803,091000,463400,66200,66200,66200,66200,0
|
|
20230803,090900,463400,66200,66200,66200,66200,0
|
|
20230803,090800,463400,66200,66200,66200,66200,0
|
|
20230803,090700,463400,66200,66200,66200,66200,0
|
|
20230803,090600,463400,66200,66200,66200,66200,0
|
|
20230803,090500,463400,66200,66200,66200,66200,0
|
|
20230803,090400,463400,66200,66200,66200,66200,0
|
|
20230803,090300,463400,66200,66200,66200,66200,0
|
|
20230803,090200,463400,66200,66200,66200,66200,0
|
|
20230803,090100,463400,66200,66200,66200,66200,0
|
|
20230803,090000,463400,66200,66200,66200,66200,7
|