580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183700,300802200,167100,167100,167100,167100,97
|
|
20230801,183600,300802200,167100,167100,167100,167100,0
|
|
20230801,183500,300802200,167100,167100,167100,167100,0
|
|
20230801,183400,300802200,167100,167100,167100,167100,0
|
|
20230801,183300,300802200,167100,167100,167100,167100,0
|
|
20230801,183200,300802200,167100,167100,167100,167100,0
|
|
20230801,183100,300802200,167100,167100,167100,167100,0
|
|
20230801,183000,300802200,167100,167100,167100,167100,0
|
|
20230801,182900,300802200,167100,167100,167100,167100,0
|
|
20230801,182800,300802200,167100,167100,167100,167100,0
|
|
20230801,182700,300802200,167100,167100,167100,167100,0
|
|
20230801,182600,300802200,167100,167100,167100,167100,0
|
|
20230801,182500,300802200,167100,167100,167100,167100,0
|
|
20230801,182400,300802200,167100,167100,167100,167100,0
|
|
20230801,182300,300802200,167100,167100,167100,167100,0
|
|
20230801,182200,300802200,167100,167100,167100,167100,0
|
|
20230801,182100,300802200,167100,167100,167100,167100,0
|
|
20230801,182000,300802200,167100,167100,167100,167100,0
|
|
20230801,181900,300802200,167100,167100,167100,167100,0
|
|
20230801,181800,300802200,167100,167100,167100,167100,0
|
|
20230801,181700,300802200,167100,167100,167100,167100,0
|
|
20230801,181600,300802200,167100,167100,167100,167100,0
|
|
20230801,181500,300802200,167100,167100,167100,167100,0
|
|
20230801,181400,300802200,167100,167100,167100,167100,0
|
|
20230801,181300,300802200,167100,167100,167100,167100,0
|
|
20230801,181200,300802200,167100,167100,167100,167100,0
|
|
20230801,181100,300802200,167100,167100,167100,167100,0
|
|
20230801,181000,300802200,167100,167100,167100,167100,0
|
|
20230801,180900,300802200,167100,167100,167100,167100,0
|
|
20230801,180800,300802200,167100,167100,167100,167100,0
|
|
20230801,180700,300802200,167100,167100,167100,167100,97
|
|
20230801,180600,300802200,167100,167100,167100,167100,0
|
|
20230801,180500,300802200,167100,167100,167100,167100,0
|
|
20230801,180400,300802200,167100,167100,167100,167100,0
|
|
20230801,180300,300802200,167100,167100,167100,167100,0
|
|
20230801,180200,300802200,167100,167100,167100,167100,0
|
|
20230801,180100,300802200,167100,167100,167100,167100,0
|
|
20230801,180000,300802200,167100,167100,167100,167100,0
|
|
20230801,175900,300802200,167100,167100,167100,167100,0
|
|
20230801,175800,300802200,167100,167100,167100,167100,0
|
|
20230801,175700,300802200,167100,167100,167100,167100,0
|
|
20230801,175600,300802200,167100,167100,167100,167100,0
|
|
20230801,175500,300802200,167100,167100,167100,167100,0
|
|
20230801,175400,300802200,167100,167100,167100,167100,0
|
|
20230801,175300,300802200,167100,167100,167100,167100,0
|
|
20230801,175200,300802200,167100,167100,167100,167100,0
|
|
20230801,175100,300802200,167100,167100,167100,167100,0
|
|
20230801,175000,300802200,167100,167100,167100,167100,0
|
|
20230801,174900,300802200,167100,167100,167100,167100,0
|
|
20230801,174800,300802200,167100,167100,167100,167100,0
|
|
20230801,174700,300802200,167100,167100,167100,167100,0
|
|
20230801,174600,300802200,167100,167100,167100,167100,0
|
|
20230801,174500,300802200,167100,167100,167100,167100,0
|
|
20230801,174400,300802200,167100,167100,167100,167100,0
|
|
20230801,174300,300802200,167100,167100,167100,167100,0
|
|
20230801,174200,300802200,167100,167100,167100,167100,0
|
|
20230801,174100,300802200,167100,167100,167100,167100,0
|
|
20230801,174000,300802200,167100,167100,167100,167100,0
|
|
20230801,173900,300802200,167100,167100,167100,167100,0
|
|
20230801,173800,300802200,167100,167100,167100,167100,0
|
|
20230801,173700,300802200,167100,167100,167100,167100,97
|
|
20230801,173600,300802200,167100,167100,167100,167100,0
|
|
20230801,173500,300802200,167100,167100,167100,167100,0
|
|
20230801,173400,300802200,167100,167100,167100,167100,0
|
|
20230801,173300,300802200,167100,167100,167100,167100,0
|
|
20230801,173200,300802200,167100,167100,167100,167100,0
|
|
20230801,173100,300802200,167100,167100,167100,167100,0
|
|
20230801,173000,300802200,167100,167100,167100,167100,0
|
|
20230801,172900,300802200,167100,167100,167100,167100,0
|
|
20230801,172800,300802200,167100,167100,167100,167100,0
|
|
20230801,172700,300802200,167100,167100,167100,167100,0
|
|
20230801,172600,300802200,167100,167100,167100,167100,0
|
|
20230801,172500,300802200,167100,167100,167100,167100,0
|
|
20230801,172400,300802200,167100,167100,167100,167100,0
|
|
20230801,172300,300802200,167100,167100,167100,167100,0
|
|
20230801,172200,300802200,167100,167100,167100,167100,0
|
|
20230801,172100,300802200,167100,167100,167100,167100,0
|
|
20230801,172000,300802200,167100,167100,167100,167100,0
|
|
20230801,171900,300802200,167100,167100,167100,167100,0
|
|
20230801,171800,300802200,167100,167100,167100,167100,0
|
|
20230801,171700,300802200,167100,167100,167100,167100,0
|
|
20230801,171600,300802200,167100,167100,167100,167100,0
|
|
20230801,171500,300802200,167100,167100,167100,167100,0
|
|
20230801,171400,300802200,167100,167100,167100,167100,0
|
|
20230801,171300,300802200,167100,167100,167100,167100,0
|
|
20230801,171200,300802200,167100,167100,167100,167100,0
|
|
20230801,171100,300802200,167100,167100,167100,167100,0
|
|
20230801,171000,300802200,167100,167100,167100,167100,0
|
|
20230801,170900,300802200,167100,167100,167100,167100,0
|
|
20230801,170800,300802200,167100,167100,167100,167100,0
|
|
20230801,170700,300802200,167100,167100,167100,167100,97
|
|
20230801,170600,300802200,167100,167100,167100,167100,0
|
|
20230801,170500,300802200,167100,167100,167100,167100,0
|
|
20230801,170400,300802200,167100,167100,167100,167100,0
|
|
20230801,170300,300802200,167100,167100,167100,167100,0
|
|
20230801,170200,300802200,167100,167100,167100,167100,0
|
|
20230801,170100,300802200,167100,167100,167100,167100,0
|
|
20230801,170000,300802200,167100,167100,167100,167100,0
|
|
20230801,165900,300802200,167100,167100,167100,167100,0
|
|
20230801,165800,300802200,167100,167100,167100,167100,0
|
|
20230801,165700,300802200,167100,167100,167100,167100,0
|
|
20230801,165600,300802200,167100,167100,167100,167100,0
|
|
20230801,165500,300802200,167100,167100,167100,167100,0
|
|
20230801,165400,300802200,167100,167100,167100,167100,0
|
|
20230801,165300,300802200,167100,167100,167100,167100,0
|
|
20230801,165200,300802200,167100,167100,167100,167100,0
|
|
20230801,165100,300802200,167100,167100,167100,167100,0
|
|
20230801,165000,300802200,167100,167100,167100,167100,0
|
|
20230801,164900,300802200,167100,167100,167100,167100,0
|
|
20230801,164800,300802200,167100,167100,167100,167100,0
|
|
20230801,164700,300802200,167100,167100,167100,167100,0
|
|
20230801,164600,300802200,167100,167100,167100,167100,0
|
|
20230801,164500,300802200,167100,167100,167100,167100,0
|
|
20230801,164400,300802200,167100,167100,167100,167100,0
|
|
20230801,164300,300802200,167100,167100,167100,167100,0
|
|
20230801,164200,300802200,167100,167100,167100,167100,0
|
|
20230801,164100,300802200,167100,167100,167100,167100,0
|
|
20230801,164000,300802200,167100,167100,167100,167100,0
|
|
20230801,163900,300802200,167100,167100,167100,167100,0
|
|
20230801,163800,300802200,167100,167100,167100,167100,0
|
|
20230801,163700,300802200,167100,167100,167100,167100,97
|
|
20230801,163600,300802200,167100,167100,167100,167100,0
|
|
20230801,163500,300802200,167100,167100,167100,167100,0
|
|
20230801,163400,300802200,167100,167100,167100,167100,0
|
|
20230801,163300,300802200,167100,167100,167100,167100,0
|
|
20230801,163200,300802200,167100,167100,167100,167100,0
|
|
20230801,163100,300802200,167100,167100,167100,167100,0
|
|
20230801,163000,300802200,167100,167100,167100,167100,0
|
|
20230801,162900,300802200,167100,167100,167100,167100,0
|
|
20230801,162800,300802200,167100,167100,167100,167100,0
|
|
20230801,162700,300802200,167100,167100,167100,167100,0
|
|
20230801,162600,300802200,167100,167100,167100,167100,0
|
|
20230801,162500,300802200,167100,167100,167100,167100,0
|
|
20230801,162400,300802200,167100,167100,167100,167100,0
|
|
20230801,162300,300802200,167100,167100,167100,167100,0
|
|
20230801,162200,300802200,167100,167100,167100,167100,0
|
|
20230801,162100,300802200,167100,167100,167100,167100,0
|
|
20230801,162000,300802200,167100,167100,167100,167100,0
|
|
20230801,161900,300802200,167100,167100,167100,167100,0
|
|
20230801,161800,300802200,167100,167100,167100,167100,0
|
|
20230801,161700,300802200,167100,167100,167100,167100,0
|
|
20230801,161600,300802200,167100,167100,167100,167100,0
|
|
20230801,161500,300802200,167100,167100,167100,167100,0
|
|
20230801,161400,300802200,167100,167100,167100,167100,0
|
|
20230801,161300,300802200,167100,167100,167100,167100,0
|
|
20230801,161200,300802200,167100,167100,167100,167100,0
|
|
20230801,161100,300802200,167100,167100,167100,167100,0
|
|
20230801,161000,300802200,167100,167100,167100,167100,0
|
|
20230801,160900,300802200,167100,167100,167100,167100,0
|
|
20230801,160800,300802200,167100,167100,167100,167100,0
|
|
20230801,160700,300802200,167100,167100,167100,167100,97
|
|
20230801,160600,300802200,167100,167100,167100,167100,0
|
|
20230801,160500,300802200,167100,167100,167100,167100,0
|
|
20230801,160400,300802200,167100,167100,167100,167100,0
|
|
20230801,160300,300802200,167100,167100,167100,167100,0
|
|
20230801,160200,300802200,167100,167100,167100,167100,0
|
|
20230801,160100,300802200,167100,167100,167100,167100,0
|
|
20230801,160000,300802200,167100,167100,167100,167100,0
|
|
20230801,155900,300802200,167100,167100,167100,167100,0
|
|
20230801,155800,300802200,167100,167100,167100,167100,0
|
|
20230801,155700,300802200,167100,167100,167100,167100,0
|
|
20230801,155600,300802200,167100,167100,167100,167100,0
|
|
20230801,155500,300802200,167100,167100,167100,167100,0
|
|
20230801,155400,300802200,167100,167100,167100,167100,0
|
|
20230801,155300,300802200,167100,167100,167100,167100,0
|
|
20230801,155200,300802200,167100,167100,167100,167100,0
|
|
20230801,155100,300802200,167100,167100,167100,167100,0
|
|
20230801,155000,300802200,167100,167100,167100,167100,0
|
|
20230801,154900,300802200,167100,167100,167100,167100,0
|
|
20230801,154800,300802200,167100,167100,167100,167100,0
|
|
20230801,154700,300802200,167100,167100,167100,167100,0
|
|
20230801,154600,300802200,167100,167100,167100,167100,0
|
|
20230801,154500,300802200,167100,167100,167100,167100,0
|
|
20230801,154400,300802200,167100,167100,167100,167100,0
|
|
20230801,154300,300802200,167100,167100,167100,167100,0
|
|
20230801,154200,300802200,167100,167100,167100,167100,0
|
|
20230801,154100,300802200,167100,167100,167100,167100,0
|
|
20230801,154000,300802200,167100,167100,167100,167100,0
|
|
20230801,153900,300802200,167100,167100,167100,167100,0
|
|
20230801,153800,300802200,167100,167100,167100,167100,0
|
|
20230801,153700,300802200,167100,167100,167100,167100,97
|
|
20230801,153600,300802200,167100,167100,167100,167100,0
|
|
20230801,153500,300802200,167100,167100,167100,167100,0
|
|
20230801,153400,300802200,167100,167100,167100,167100,0
|
|
20230801,153300,300802200,167100,167100,167100,167100,0
|
|
20230801,153200,300802200,167100,167100,167100,167100,0
|
|
20230801,153100,300802200,167100,167100,167100,167100,0
|
|
20230801,153000,300802200,167100,167100,167100,167100,97
|
|
20230801,152900,284593500,166700,166700,166700,166700,0
|
|
20230801,152800,284593500,166700,166700,166700,166700,0
|
|
20230801,152700,284593500,166700,166700,166700,166700,0
|
|
20230801,152600,284593500,166700,166700,166700,166700,0
|
|
20230801,152500,284593500,166700,166700,166700,166700,0
|
|
20230801,152400,284593500,166700,166700,166700,166700,0
|
|
20230801,152300,284593500,166700,166700,166700,166700,0
|
|
20230801,152200,284593500,166700,166700,166700,166700,0
|
|
20230801,152100,284593500,166700,166700,166700,166700,0
|
|
20230801,152000,284593500,166700,166700,166700,166700,0
|
|
20230801,151900,284593500,166700,166700,166700,166700,0
|
|
20230801,151800,284593500,166700,166700,166700,166700,0
|
|
20230801,151700,284593500,166700,166700,166700,166700,1
|
|
20230801,151600,284426800,166700,166700,166700,166700,1
|
|
20230801,151500,284260100,166600,166600,166600,166600,3
|
|
20230801,151400,283760300,166600,166600,166600,166600,0
|
|
20230801,151300,283760300,166600,166600,166600,166600,1
|
|
20230801,151200,283593700,166700,166700,166700,166700,0
|
|
20230801,151100,283593700,166700,166700,166700,166700,0
|
|
20230801,151000,283593700,166700,166700,166700,166700,3
|
|
20230801,150900,283093600,166600,166600,166600,166600,1
|
|
20230801,150800,282927000,166600,166600,166600,166600,0
|
|
20230801,150700,282927000,166600,166600,166600,166600,0
|
|
20230801,150600,282927000,166600,166600,166600,166600,1
|
|
20230801,150500,282760400,166600,166600,166600,166600,0
|
|
20230801,150400,282760400,166600,166600,166600,166600,0
|
|
20230801,150300,282760400,166600,166600,166600,166600,0
|
|
20230801,150200,282760400,166600,166600,166600,166600,1
|
|
20230801,150100,282593800,166600,166600,166600,166600,0
|
|
20230801,150000,282593800,166600,166600,166600,166600,0
|
|
20230801,145900,282593800,166600,166600,166600,166600,0
|
|
20230801,145800,282593800,166600,166600,166600,166600,1
|
|
20230801,145700,282427200,166600,166600,166600,166600,0
|
|
20230801,145600,282427200,166600,166600,166600,166600,0
|
|
20230801,145500,282427200,166600,166600,166600,166600,1
|
|
20230801,145400,282260600,166600,166600,166600,166600,0
|
|
20230801,145300,282260600,166600,166600,166600,166600,0
|
|
20230801,145200,282260600,166600,166600,166600,166600,0
|
|
20230801,145100,282260600,166600,166600,166600,166600,0
|
|
20230801,145000,282260600,166600,166600,166600,166600,0
|
|
20230801,144900,282260600,166600,166600,166600,166600,0
|
|
20230801,144800,282260600,166600,166600,166600,166600,0
|
|
20230801,144700,282260600,166600,166600,166600,166600,0
|
|
20230801,144600,282260600,166600,166600,166600,166600,0
|
|
20230801,144500,282260600,166600,166600,166600,166600,0
|
|
20230801,144400,282260600,166600,166600,166600,166600,0
|
|
20230801,144300,282260600,166600,166600,166600,166600,0
|
|
20230801,144200,282260600,166600,166600,166600,166600,0
|
|
20230801,144100,282260600,166600,166600,166600,166600,0
|
|
20230801,144000,282260600,166600,166600,166600,166600,0
|
|
20230801,143900,282260600,166600,166600,166600,166600,0
|
|
20230801,143800,282260600,166600,166600,166600,166600,0
|
|
20230801,143700,282260600,166600,166600,166600,166600,0
|
|
20230801,143600,282260600,166600,166600,166600,166600,0
|
|
20230801,143500,282260600,166600,166600,166600,166600,0
|
|
20230801,143400,282260600,166600,166600,166600,166600,0
|
|
20230801,143300,282260600,166600,166600,166600,166600,0
|
|
20230801,143200,282260600,166600,166600,166600,166600,1
|
|
20230801,143100,282094000,166600,166600,166600,166600,0
|
|
20230801,143000,282094000,166600,166600,166600,166600,0
|
|
20230801,142900,282094000,166600,166600,166600,166600,0
|
|
20230801,142800,282094000,166600,166600,166600,166600,0
|
|
20230801,142700,282094000,166600,166600,166600,166600,0
|
|
20230801,142600,282094000,166600,166600,166600,166600,0
|
|
20230801,142500,282094000,166600,166600,166600,166600,0
|
|
20230801,142400,282094000,166600,166600,166600,166600,0
|
|
20230801,142300,282094000,166600,166600,166600,166600,0
|
|
20230801,142200,282094000,166600,166600,166600,166600,0
|
|
20230801,142100,282094000,166600,166600,166600,166600,0
|
|
20230801,142000,282094000,166600,166600,166600,166600,0
|
|
20230801,141900,282094000,166600,166600,166600,166600,0
|
|
20230801,141800,282094000,166600,166600,166600,166600,0
|
|
20230801,141700,282094000,166600,166600,166600,166600,0
|
|
20230801,141600,282094000,166600,166600,166600,166600,0
|
|
20230801,141500,282094000,166600,166600,166600,166600,0
|
|
20230801,141400,282094000,166600,166600,166600,166600,0
|
|
20230801,141300,282094000,166600,166600,166600,166600,0
|
|
20230801,141200,282094000,166600,166600,166600,166600,0
|
|
20230801,141100,282094000,166600,166600,166600,166600,0
|
|
20230801,141000,282094000,166600,166600,166600,166600,0
|
|
20230801,140900,282094000,166600,166600,166600,166600,1
|
|
20230801,140800,281927400,166400,166400,166400,166400,0
|
|
20230801,140700,281927400,166400,166300,166400,166200,61
|
|
20230801,140600,271787100,166600,166600,166600,166600,0
|
|
20230801,140500,271787100,166600,166600,166600,166600,0
|
|
20230801,140400,271787100,166600,166600,166600,166600,0
|
|
20230801,140300,271787100,166600,166600,166600,166600,0
|
|
20230801,140200,271787100,166600,166600,166600,166600,0
|
|
20230801,140100,271787100,166600,166600,166600,166600,0
|
|
20230801,140000,271787100,166600,166600,166600,166600,0
|
|
20230801,135900,271787100,166600,166600,166600,166600,0
|
|
20230801,135800,271787100,166600,166600,166600,166600,0
|
|
20230801,135700,271787100,166600,166600,166600,166600,0
|
|
20230801,135600,271787100,166600,166600,166600,166600,0
|
|
20230801,135500,271787100,166600,166600,166600,166600,0
|
|
20230801,135400,271787100,166600,166600,166600,166600,0
|
|
20230801,135300,271787100,166600,166600,166600,166600,0
|
|
20230801,135200,271787100,166600,166600,166600,166600,0
|
|
20230801,135100,271787100,166600,166600,166600,166600,0
|
|
20230801,135000,271787100,166600,166600,166600,166600,0
|
|
20230801,134900,271787100,166600,166600,166600,166600,0
|
|
20230801,134800,271787100,166600,166600,166600,166600,0
|
|
20230801,134700,271787100,166600,166600,166600,166600,0
|
|
20230801,134600,271787100,166600,166600,166600,166600,0
|
|
20230801,134500,271787100,166600,166600,166600,166600,1
|
|
20230801,134400,271620500,166400,166400,166400,166400,1
|
|
20230801,134300,271454100,167000,167000,167000,167000,0
|
|
20230801,134200,271454100,167000,167000,167000,167000,0
|
|
20230801,134100,271454100,167000,167000,167000,167000,0
|
|
20230801,134000,271454100,167000,167000,167000,167000,0
|
|
20230801,133900,271454100,167000,167000,167000,167000,0
|
|
20230801,133800,271454100,167000,167000,167000,167000,0
|
|
20230801,133700,271454100,167000,167000,167000,167000,0
|
|
20230801,133600,271454100,167000,167000,167000,167000,0
|
|
20230801,133500,271454100,167000,167000,167000,167000,0
|
|
20230801,133400,271454100,167000,167000,167000,167000,0
|
|
20230801,133300,271454100,167000,167000,167000,167000,0
|
|
20230801,133200,271454100,167000,167000,167000,167000,0
|
|
20230801,133100,271454100,167000,167000,167000,167000,0
|
|
20230801,133000,271454100,167000,167000,167000,167000,0
|
|
20230801,132900,271454100,167000,167000,167000,167000,0
|
|
20230801,132800,271454100,167000,167000,167000,167000,0
|
|
20230801,132700,271454100,167000,167000,167000,167000,0
|
|
20230801,132600,271454100,167000,167000,167000,167000,1
|
|
20230801,132500,271287100,166800,166700,166800,166700,6
|
|
20230801,132400,270286700,166700,166500,166700,166200,135
|
|
20230801,132300,247832900,166600,166600,166600,166600,5
|
|
20230801,132200,246999900,166700,166700,166700,166700,0
|
|
20230801,132100,246999900,166700,166700,166700,166700,0
|
|
20230801,132000,246999900,166700,166700,166700,166700,0
|
|
20230801,131900,246999900,166700,166700,166700,166700,0
|
|
20230801,131800,246999900,166700,166700,166700,166700,1
|
|
20230801,131700,246833200,166600,166600,166600,166600,30
|
|
20230801,131600,241835200,166600,166600,166600,166600,0
|
|
20230801,131500,241835200,166600,166600,166600,166600,0
|
|
20230801,131400,241835200,166600,166700,166700,166600,50
|
|
20230801,131300,233504000,166700,166700,166700,166700,0
|
|
20230801,131200,233504000,166700,166700,166700,166700,0
|
|
20230801,131100,233504000,166700,166700,166700,166700,0
|
|
20230801,131000,233504000,166700,166700,166700,166700,0
|
|
20230801,130900,233504000,166700,166700,166700,166700,0
|
|
20230801,130800,233504000,166700,166700,166700,166700,0
|
|
20230801,130700,233504000,166700,166700,166700,166700,0
|
|
20230801,130600,233504000,166700,166700,166700,166700,1
|
|
20230801,130500,233337300,166700,166700,166700,166700,0
|
|
20230801,130400,233337300,166700,166700,166700,166700,0
|
|
20230801,130300,233337300,166700,166700,166700,166700,0
|
|
20230801,130200,233337300,166700,166700,166700,166700,0
|
|
20230801,130100,233337300,166700,166700,166700,166700,0
|
|
20230801,130000,233337300,166700,166700,166700,166700,0
|
|
20230801,125900,233337300,166700,166700,166700,166700,24
|
|
20230801,125800,229336500,166800,166800,166800,166800,0
|
|
20230801,125700,229336500,166800,166800,166800,166800,18
|
|
20230801,125600,226334100,166900,166900,166900,166900,0
|
|
20230801,125500,226334100,166900,166900,166900,166900,1
|
|
20230801,125400,226167200,167200,167200,167200,167200,0
|
|
20230801,125300,226167200,167200,167200,167200,167200,0
|
|
20230801,125200,226167200,167200,167200,167200,167200,0
|
|
20230801,125100,226167200,167200,167200,167200,167200,0
|
|
20230801,125000,226167200,167200,167200,167200,167200,10
|
|
20230801,124900,224495200,167200,167200,167200,167200,58
|
|
20230801,124800,214797600,167200,167200,167200,167200,0
|
|
20230801,124700,214797600,167200,167200,167200,167200,0
|
|
20230801,124600,214797600,167200,167200,167200,167200,0
|
|
20230801,124500,214797600,167200,167200,167200,167200,0
|
|
20230801,124400,214797600,167200,167200,167200,167200,0
|
|
20230801,124300,214797600,167200,167200,167200,167200,0
|
|
20230801,124200,214797600,167200,167200,167200,167200,0
|
|
20230801,124100,214797600,167200,167200,167200,167200,0
|
|
20230801,124000,214797600,167200,167200,167200,167200,0
|
|
20230801,123900,214797600,167200,167200,167200,167200,0
|
|
20230801,123800,214797600,167200,167200,167200,167200,0
|
|
20230801,123700,214797600,167200,167200,167200,167200,0
|
|
20230801,123600,214797600,167200,167200,167200,167200,0
|
|
20230801,123500,214797600,167200,167200,167200,167200,0
|
|
20230801,123400,214797600,167200,167200,167200,167200,0
|
|
20230801,123300,214797600,167200,167200,167200,167200,0
|
|
20230801,123200,214797600,167200,167200,167200,167200,0
|
|
20230801,123100,214797600,167200,167200,167200,167200,0
|
|
20230801,123000,214797600,167200,167200,167200,167200,0
|
|
20230801,122900,214797600,167200,167200,167200,167200,0
|
|
20230801,122800,214797600,167200,167200,167200,167200,0
|
|
20230801,122700,214797600,167200,167200,167200,167200,0
|
|
20230801,122600,214797600,167200,167200,167200,167200,0
|
|
20230801,122500,214797600,167200,167200,167200,167200,0
|
|
20230801,122400,214797600,167200,167200,167200,167200,0
|
|
20230801,122300,214797600,167200,167200,167200,167200,0
|
|
20230801,122200,214797600,167200,167200,167200,167200,0
|
|
20230801,122100,214797600,167200,167200,167200,167200,0
|
|
20230801,122000,214797600,167200,167200,167200,167200,0
|
|
20230801,121900,214797600,167200,167200,167200,167200,0
|
|
20230801,121800,214797600,167200,167200,167200,167200,0
|
|
20230801,121700,214797600,167200,167200,167200,167200,0
|
|
20230801,121600,214797600,167200,167200,167200,167200,0
|
|
20230801,121500,214797600,167200,167200,167200,167200,0
|
|
20230801,121400,214797600,167200,167200,167200,167200,3
|
|
20230801,121300,214296000,167200,167200,167200,167200,0
|
|
20230801,121200,214296000,167200,167200,167200,167200,2
|
|
20230801,121100,213961600,166800,166800,166800,166800,0
|
|
20230801,121000,213961600,166800,166800,166800,166800,0
|
|
20230801,120900,213961600,166800,166800,166800,166800,0
|
|
20230801,120800,213961600,166800,166800,166800,166800,0
|
|
20230801,120700,213961600,166800,166800,166800,166800,0
|
|
20230801,120600,213961600,166800,166800,166800,166800,0
|
|
20230801,120500,213961600,166800,166900,166900,166800,14
|
|
20230801,120400,211625400,166900,166900,166900,166900,0
|
|
20230801,120300,211625400,166900,166900,166900,166900,0
|
|
20230801,120200,211625400,166900,166900,166900,166900,0
|
|
20230801,120100,211625400,166900,166900,166900,166900,0
|
|
20230801,120000,211625400,166900,166900,166900,166900,0
|
|
20230801,115900,211625400,166900,166900,166900,166900,0
|
|
20230801,115800,211625400,166900,167000,167000,166900,16
|
|
20230801,115700,208953600,167000,167000,167000,167000,0
|
|
20230801,115600,208953600,167000,167000,167000,167000,0
|
|
20230801,115500,208953600,167000,167000,167000,167000,0
|
|
20230801,115400,208953600,167000,167000,167000,167000,0
|
|
20230801,115300,208953600,167000,167100,167100,167000,12
|
|
20230801,115200,206948500,167500,167500,167500,167500,0
|
|
20230801,115100,206948500,167500,167500,167500,167500,0
|
|
20230801,115000,206948500,167500,167500,167500,167500,0
|
|
20230801,114900,206948500,167500,167500,167500,167500,0
|
|
20230801,114800,206948500,167500,167500,167500,167500,0
|
|
20230801,114700,206948500,167500,167500,167500,167500,0
|
|
20230801,114600,206948500,167500,167500,167500,167500,0
|
|
20230801,114500,206948500,167500,167500,167500,167500,0
|
|
20230801,114400,206948500,167500,167500,167500,167500,0
|
|
20230801,114300,206948500,167500,167500,167500,167500,0
|
|
20230801,114200,206948500,167500,167500,167500,167500,0
|
|
20230801,114100,206948500,167500,167500,167500,167500,0
|
|
20230801,114000,206948500,167500,167500,167500,167500,0
|
|
20230801,113900,206948500,167500,167500,167500,167500,0
|
|
20230801,113800,206948500,167500,167500,167500,167500,0
|
|
20230801,113700,206948500,167500,167500,167500,167500,0
|
|
20230801,113600,206948500,167500,167500,167500,167500,0
|
|
20230801,113500,206948500,167500,167500,167500,167500,0
|
|
20230801,113400,206948500,167500,167500,167500,167500,0
|
|
20230801,113300,206948500,167500,167500,167500,167500,0
|
|
20230801,113200,206948500,167500,167500,167500,167500,0
|
|
20230801,113100,206948500,167500,167500,167500,167500,0
|
|
20230801,113000,206948500,167500,167500,167500,167500,0
|
|
20230801,112900,206948500,167500,167500,167500,167500,0
|
|
20230801,112800,206948500,167500,167500,167500,167500,0
|
|
20230801,112700,206948500,167500,167500,167500,167500,0
|
|
20230801,112600,206948500,167500,167500,167500,167500,0
|
|
20230801,112500,206948500,167500,167500,167500,167500,0
|
|
20230801,112400,206948500,167500,167500,167500,167500,0
|
|
20230801,112300,206948500,167500,167500,167500,167500,0
|
|
20230801,112200,206948500,167500,167500,167500,167500,0
|
|
20230801,112100,206948500,167500,167500,167500,167500,0
|
|
20230801,112000,206948500,167500,167500,167500,167500,0
|
|
20230801,111900,206948500,167500,167500,167500,167500,0
|
|
20230801,111800,206948500,167500,167500,167500,167500,0
|
|
20230801,111700,206948500,167500,167500,167500,167500,0
|
|
20230801,111600,206948500,167500,167500,167500,167500,0
|
|
20230801,111500,206948500,167500,167500,167500,167500,0
|
|
20230801,111400,206948500,167500,167500,167500,167500,0
|
|
20230801,111300,206948500,167500,167500,167500,167500,0
|
|
20230801,111200,206948500,167500,167500,167500,167500,0
|
|
20230801,111100,206948500,167500,167500,167500,167500,0
|
|
20230801,111000,206948500,167500,167500,167500,167500,0
|
|
20230801,110900,206948500,167500,167500,167500,167500,0
|
|
20230801,110800,206948500,167500,167500,167500,167500,0
|
|
20230801,110700,206948500,167500,167300,167500,167100,28
|
|
20230801,110600,202265400,167400,167400,167400,167400,0
|
|
20230801,110500,202265400,167400,167400,167400,167400,0
|
|
20230801,110400,202265400,167400,167400,167400,167400,0
|
|
20230801,110300,202265400,167400,167400,167400,167400,0
|
|
20230801,110200,202265400,167400,167400,167400,167400,1
|
|
20230801,110100,202098000,167500,167500,167500,167500,0
|
|
20230801,110000,202098000,167500,167500,167500,167500,0
|
|
20230801,105900,202098000,167500,167500,167500,167500,0
|
|
20230801,105800,202098000,167500,167500,167500,167500,2
|
|
20230801,105700,201763000,167600,167600,167600,167600,0
|
|
20230801,105600,201763000,167600,167600,167600,167600,0
|
|
20230801,105500,201763000,167600,167600,167600,167600,0
|
|
20230801,105400,201763000,167600,167600,167600,167600,0
|
|
20230801,105300,201763000,167600,167600,167600,167600,0
|
|
20230801,105200,201763000,167600,167600,167600,167600,0
|
|
20230801,105100,201763000,167600,167600,167600,167600,0
|
|
20230801,105000,201763000,167600,167600,167600,167600,0
|
|
20230801,104900,201763000,167600,167600,167600,167600,0
|
|
20230801,104800,201763000,167600,167600,167600,167600,2
|
|
20230801,104700,201427800,167600,167300,167600,167300,33
|
|
20230801,104600,195904500,167300,167300,167300,167300,5
|
|
20230801,104500,195068000,167300,167300,167300,167300,0
|
|
20230801,104400,195068000,167300,167300,167300,167300,0
|
|
20230801,104300,195068000,167300,167300,167300,167300,0
|
|
20230801,104200,195068000,167300,167300,167300,167300,0
|
|
20230801,104100,195068000,167300,167300,167300,167300,0
|
|
20230801,104000,195068000,167300,167300,167300,167300,0
|
|
20230801,103900,195068000,167300,167300,167300,167300,0
|
|
20230801,103800,195068000,167300,167300,167300,167300,0
|
|
20230801,103700,195068000,167300,167300,167300,167300,0
|
|
20230801,103600,195068000,167300,167300,167300,167300,0
|
|
20230801,103500,195068000,167300,167300,167300,167300,0
|
|
20230801,103400,195068000,167300,167300,167300,167300,0
|
|
20230801,103300,195068000,167300,167300,167300,167300,1
|
|
20230801,103200,194900700,167400,167400,167400,167400,0
|
|
20230801,103100,194900700,167400,167400,167400,167400,0
|
|
20230801,103000,194900700,167400,167400,167400,167400,0
|
|
20230801,102900,194900700,167400,167400,167400,167400,1
|
|
20230801,102800,194733300,167400,167400,167400,167400,0
|
|
20230801,102700,194733300,167400,167400,167400,167400,0
|
|
20230801,102600,194733300,167400,167400,167400,167400,0
|
|
20230801,102500,194733300,167400,167400,167400,167400,0
|
|
20230801,102400,194733300,167400,167400,167400,167400,0
|
|
20230801,102300,194733300,167400,167400,167400,167400,0
|
|
20230801,102200,194733300,167400,167400,167400,167400,0
|
|
20230801,102100,194733300,167400,167300,167400,167300,17
|
|
20230801,102000,191888800,167300,167400,167400,167300,10
|
|
20230801,101900,190215500,167400,167400,167400,167400,0
|
|
20230801,101800,190215500,167400,167400,167400,167400,0
|
|
20230801,101700,190215500,167400,167400,167400,167400,0
|
|
20230801,101600,190215500,167400,167400,167400,167400,0
|
|
20230801,101500,190215500,167400,167400,167400,167400,0
|
|
20230801,101400,190215500,167400,167400,167400,167400,0
|
|
20230801,101300,190215500,167400,167400,167400,167400,0
|
|
20230801,101200,190215500,167400,167400,167400,167400,0
|
|
20230801,101100,190215500,167400,167400,167400,167400,0
|
|
20230801,101000,190215500,167400,167400,167400,167400,0
|
|
20230801,100900,190215500,167400,167400,167400,167400,0
|
|
20230801,100800,190215500,167400,167400,167400,167400,1
|
|
20230801,100700,190048100,167600,167600,167600,167600,0
|
|
20230801,100600,190048100,167600,167600,167600,167600,0
|
|
20230801,100500,190048100,167600,167600,167600,167600,0
|
|
20230801,100400,190048100,167600,167600,167600,167600,0
|
|
20230801,100300,190048100,167600,167600,167600,167600,0
|
|
20230801,100200,190048100,167600,167400,167600,167400,5
|
|
20230801,100100,189210700,167600,167600,167600,167600,0
|
|
20230801,100000,189210700,167600,167600,167600,167600,0
|
|
20230801,095900,189210700,167600,167600,167600,167600,0
|
|
20230801,095800,189210700,167600,167600,167600,167600,0
|
|
20230801,095700,189210700,167600,167600,167600,167600,0
|
|
20230801,095600,189210700,167600,167600,167600,167600,0
|
|
20230801,095500,189210700,167600,167600,167600,167600,0
|
|
20230801,095400,189210700,167600,167600,167600,167600,0
|
|
20230801,095300,189210700,167600,167600,167600,167600,3
|
|
20230801,095200,188707900,167600,168400,168400,167600,7
|
|
20230801,095100,187532700,168000,167600,168000,167300,84
|
|
20230801,095000,173466100,167300,167300,167300,167300,0
|
|
20230801,094900,173466100,167300,167900,167900,167300,58
|
|
20230801,094800,163741200,167900,167900,167900,167900,1
|
|
20230801,094700,163573300,167900,167900,167900,167900,0
|
|
20230801,094600,163573300,167900,167900,167900,167900,0
|
|
20230801,094500,163573300,167900,167900,167900,167900,0
|
|
20230801,094400,163573300,167900,167900,167900,167900,4
|
|
20230801,094300,162901700,168000,168000,168000,168000,13
|
|
20230801,094200,160717700,168500,168500,168500,168500,0
|
|
20230801,094100,160717700,168500,168500,168500,168500,0
|
|
20230801,094000,160717700,168500,168500,168500,168500,0
|
|
20230801,093900,160717700,168500,168500,168500,168500,0
|
|
20230801,093800,160717700,168500,168500,168500,168500,0
|
|
20230801,093700,160717700,168500,168500,168500,168500,0
|
|
20230801,093600,160717700,168500,168500,168500,168500,0
|
|
20230801,093500,160717700,168500,168500,168500,168500,0
|
|
20230801,093400,160717700,168500,168500,168500,168500,0
|
|
20230801,093300,160717700,168500,168500,168500,168500,0
|
|
20230801,093200,160717700,168500,168500,168500,168500,0
|
|
20230801,093100,160717700,168500,168500,168500,168500,0
|
|
20230801,093000,160717700,168500,168000,168500,168000,2
|
|
20230801,092900,160381200,168800,168800,168800,168800,0
|
|
20230801,092800,160381200,168800,168800,168800,168800,0
|
|
20230801,092700,160381200,168800,168800,168800,168800,0
|
|
20230801,092600,160381200,168800,168800,168800,168800,0
|
|
20230801,092500,160381200,168800,168800,168800,168800,0
|
|
20230801,092400,160381200,168800,168800,168800,168800,0
|
|
20230801,092300,160381200,168800,168800,168800,168800,0
|
|
20230801,092200,160381200,168800,168800,168800,168800,0
|
|
20230801,092100,160381200,168800,168800,168800,168800,1
|
|
20230801,092000,160212400,168800,168800,168800,168800,1
|
|
20230801,091900,160043600,168800,168800,168800,168800,0
|
|
20230801,091800,160043600,168800,168800,168800,168800,4
|
|
20230801,091700,159368400,168800,168800,168800,168800,0
|
|
20230801,091600,159368400,168800,168800,168800,168800,1
|
|
20230801,091500,159199600,168600,168600,168600,168600,0
|
|
20230801,091400,159199600,168600,168600,168600,168600,0
|
|
20230801,091300,159199600,168600,168600,168600,168600,0
|
|
20230801,091200,159199600,168600,168600,168600,168600,0
|
|
20230801,091100,159199600,168600,168600,168600,168600,0
|
|
20230801,091000,159199600,168600,168800,168800,168600,13
|
|
20230801,090900,157005600,168700,168700,168700,168700,0
|
|
20230801,090800,157005600,168700,168700,168700,168700,8
|
|
20230801,090700,155656000,168600,168600,168600,168600,10
|
|
20230801,090600,153970000,168600,168600,168600,168600,4
|
|
20230801,090500,153295600,168400,168400,168400,168400,4
|
|
20230801,090400,152622000,168200,168200,168200,168200,8
|
|
20230801,090300,151276400,168900,167300,169000,167200,24
|
|
20230801,090200,147251200,169600,168000,169600,168000,111
|
|
20230801,090100,128574800,169700,169700,169700,169700,0
|
|
20230801,090000,128574800,169700,168900,169700,167600,762
|