580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183700,315964900,166800,166800,166800,166800,9
|
|
20230802,183600,315964900,166800,166800,166800,166800,0
|
|
20230802,183500,315964900,166800,166800,166800,166800,0
|
|
20230802,183400,315964900,166800,166800,166800,166800,0
|
|
20230802,183300,315964900,166800,166800,166800,166800,0
|
|
20230802,183200,315964900,166800,166800,166800,166800,0
|
|
20230802,183100,315964900,166800,166800,166800,166800,0
|
|
20230802,183000,315964900,166800,166800,166800,166800,0
|
|
20230802,182900,315964900,166800,166800,166800,166800,0
|
|
20230802,182800,315964900,166800,166800,166800,166800,0
|
|
20230802,182700,315964900,166800,166800,166800,166800,0
|
|
20230802,182600,315964900,166800,166800,166800,166800,0
|
|
20230802,182500,315964900,166800,166800,166800,166800,0
|
|
20230802,182400,315964900,166800,166800,166800,166800,0
|
|
20230802,182300,315964900,166800,166800,166800,166800,0
|
|
20230802,182200,315964900,166800,166800,166800,166800,0
|
|
20230802,182100,315964900,166800,166800,166800,166800,0
|
|
20230802,182000,315964900,166800,166800,166800,166800,0
|
|
20230802,181900,315964900,166800,166800,166800,166800,0
|
|
20230802,181800,315964900,166800,166800,166800,166800,0
|
|
20230802,181700,315964900,166800,166800,166800,166800,0
|
|
20230802,181600,315964900,166800,166800,166800,166800,0
|
|
20230802,181500,315964900,166800,166800,166800,166800,0
|
|
20230802,181400,315964900,166800,166800,166800,166800,0
|
|
20230802,181300,315964900,166800,166800,166800,166800,0
|
|
20230802,181200,315964900,166800,166800,166800,166800,0
|
|
20230802,181100,315964900,166800,166800,166800,166800,0
|
|
20230802,181000,315964900,166800,166800,166800,166800,0
|
|
20230802,180900,315964900,166800,166800,166800,166800,0
|
|
20230802,180800,315964900,166800,166800,166800,166800,0
|
|
20230802,180700,315964900,166800,166800,166800,166800,9
|
|
20230802,180600,315964900,166800,166800,166800,166800,0
|
|
20230802,180500,315964900,166800,166800,166800,166800,0
|
|
20230802,180400,315964900,166800,166800,166800,166800,0
|
|
20230802,180300,315964900,166800,166800,166800,166800,0
|
|
20230802,180200,315964900,166800,166800,166800,166800,0
|
|
20230802,180100,315964900,166800,166800,166800,166800,0
|
|
20230802,180000,315964900,166800,166800,166800,166800,0
|
|
20230802,175900,315964900,166800,166800,166800,166800,0
|
|
20230802,175800,315964900,166800,166800,166800,166800,0
|
|
20230802,175700,315964900,166800,166800,166800,166800,0
|
|
20230802,175600,315964900,166800,166800,166800,166800,0
|
|
20230802,175500,315964900,166800,166800,166800,166800,0
|
|
20230802,175400,315964900,166800,166800,166800,166800,0
|
|
20230802,175300,315964900,166800,166800,166800,166800,0
|
|
20230802,175200,315964900,166800,166800,166800,166800,0
|
|
20230802,175100,315964900,166800,166800,166800,166800,0
|
|
20230802,175000,315964900,166800,166800,166800,166800,0
|
|
20230802,174900,315964900,166800,166800,166800,166800,0
|
|
20230802,174800,315964900,166800,166800,166800,166800,0
|
|
20230802,174700,315964900,166800,166800,166800,166800,0
|
|
20230802,174600,315964900,166800,166800,166800,166800,0
|
|
20230802,174500,315964900,166800,166800,166800,166800,0
|
|
20230802,174400,315964900,166800,166800,166800,166800,0
|
|
20230802,174300,315964900,166800,166800,166800,166800,0
|
|
20230802,174200,315964900,166800,166800,166800,166800,0
|
|
20230802,174100,315964900,166800,166800,166800,166800,0
|
|
20230802,174000,315964900,166800,166800,166800,166800,0
|
|
20230802,173900,315964900,166800,166800,166800,166800,0
|
|
20230802,173800,315964900,166800,166800,166800,166800,0
|
|
20230802,173700,315964900,166800,166800,166800,166800,9
|
|
20230802,173600,315964900,166800,166800,166800,166800,0
|
|
20230802,173500,315964900,166800,166800,166800,166800,0
|
|
20230802,173400,315964900,166800,166800,166800,166800,0
|
|
20230802,173300,315964900,166800,166800,166800,166800,0
|
|
20230802,173200,315964900,166800,166800,166800,166800,0
|
|
20230802,173100,315964900,166800,166800,166800,166800,0
|
|
20230802,173000,315964900,166800,166800,166800,166800,0
|
|
20230802,172900,315964900,166800,166800,166800,166800,0
|
|
20230802,172800,315964900,166800,166800,166800,166800,0
|
|
20230802,172700,315964900,166800,166800,166800,166800,0
|
|
20230802,172600,315964900,166800,166800,166800,166800,0
|
|
20230802,172500,315964900,166800,166800,166800,166800,0
|
|
20230802,172400,315964900,166800,166800,166800,166800,0
|
|
20230802,172300,315964900,166800,166800,166800,166800,0
|
|
20230802,172200,315964900,166800,166800,166800,166800,0
|
|
20230802,172100,315964900,166800,166800,166800,166800,0
|
|
20230802,172000,315964900,166800,166800,166800,166800,0
|
|
20230802,171900,315964900,166800,166800,166800,166800,0
|
|
20230802,171800,315964900,166800,166800,166800,166800,0
|
|
20230802,171700,315964900,166800,166800,166800,166800,0
|
|
20230802,171600,315964900,166800,166800,166800,166800,0
|
|
20230802,171500,315964900,166800,166800,166800,166800,0
|
|
20230802,171400,315964900,166800,166800,166800,166800,0
|
|
20230802,171300,315964900,166800,166800,166800,166800,0
|
|
20230802,171200,315964900,166800,166800,166800,166800,0
|
|
20230802,171100,315964900,166800,166800,166800,166800,0
|
|
20230802,171000,315964900,166800,166800,166800,166800,0
|
|
20230802,170900,315964900,166800,166800,166800,166800,0
|
|
20230802,170800,315964900,166800,166800,166800,166800,0
|
|
20230802,170700,315964900,166800,166800,166800,166800,9
|
|
20230802,170600,315964900,166800,166800,166800,166800,0
|
|
20230802,170500,315964900,166800,166800,166800,166800,0
|
|
20230802,170400,315964900,166800,166800,166800,166800,0
|
|
20230802,170300,315964900,166800,166800,166800,166800,0
|
|
20230802,170200,315964900,166800,166800,166800,166800,0
|
|
20230802,170100,315964900,166800,166800,166800,166800,0
|
|
20230802,170000,315964900,166800,166800,166800,166800,0
|
|
20230802,165900,315964900,166800,166800,166800,166800,0
|
|
20230802,165800,315964900,166800,166800,166800,166800,0
|
|
20230802,165700,315964900,166800,166800,166800,166800,0
|
|
20230802,165600,315964900,166800,166800,166800,166800,0
|
|
20230802,165500,315964900,166800,166800,166800,166800,0
|
|
20230802,165400,315964900,166800,166800,166800,166800,0
|
|
20230802,165300,315964900,166800,166800,166800,166800,0
|
|
20230802,165200,315964900,166800,166800,166800,166800,0
|
|
20230802,165100,315964900,166800,166800,166800,166800,0
|
|
20230802,165000,315964900,166800,166800,166800,166800,0
|
|
20230802,164900,315964900,166800,166800,166800,166800,0
|
|
20230802,164800,315964900,166800,166800,166800,166800,0
|
|
20230802,164700,315964900,166800,166800,166800,166800,0
|
|
20230802,164600,315964900,166800,166800,166800,166800,0
|
|
20230802,164500,315964900,166800,166800,166800,166800,0
|
|
20230802,164400,315964900,166800,166800,166800,166800,0
|
|
20230802,164300,315964900,166800,166800,166800,166800,0
|
|
20230802,164200,315964900,166800,166800,166800,166800,0
|
|
20230802,164100,315964900,166800,166800,166800,166800,0
|
|
20230802,164000,315964900,166800,166800,166800,166800,0
|
|
20230802,163900,315964900,166800,166800,166800,166800,0
|
|
20230802,163800,315964900,166800,166800,166800,166800,0
|
|
20230802,163700,315964900,166800,166800,166800,166800,9
|
|
20230802,163600,315964900,166800,166800,166800,166800,0
|
|
20230802,163500,315964900,166800,166800,166800,166800,0
|
|
20230802,163400,315964900,166800,166800,166800,166800,0
|
|
20230802,163300,315964900,166800,166800,166800,166800,0
|
|
20230802,163200,315964900,166800,166800,166800,166800,0
|
|
20230802,163100,315964900,166800,166800,166800,166800,0
|
|
20230802,163000,315964900,166800,166800,166800,166800,0
|
|
20230802,162900,315964900,166800,166800,166800,166800,0
|
|
20230802,162800,315964900,166800,166800,166800,166800,0
|
|
20230802,162700,315964900,166800,166800,166800,166800,0
|
|
20230802,162600,315964900,166800,166800,166800,166800,0
|
|
20230802,162500,315964900,166800,166800,166800,166800,0
|
|
20230802,162400,315964900,166800,166800,166800,166800,0
|
|
20230802,162300,315964900,166800,166800,166800,166800,0
|
|
20230802,162200,315964900,166800,166800,166800,166800,0
|
|
20230802,162100,315964900,166800,166800,166800,166800,0
|
|
20230802,162000,315964900,166800,166800,166800,166800,0
|
|
20230802,161900,315964900,166800,166800,166800,166800,0
|
|
20230802,161800,315964900,166800,166800,166800,166800,0
|
|
20230802,161700,315964900,166800,166800,166800,166800,0
|
|
20230802,161600,315964900,166800,166800,166800,166800,0
|
|
20230802,161500,315964900,166800,166800,166800,166800,0
|
|
20230802,161400,315964900,166800,166800,166800,166800,0
|
|
20230802,161300,315964900,166800,166800,166800,166800,0
|
|
20230802,161200,315964900,166800,166800,166800,166800,0
|
|
20230802,161100,315964900,166800,166800,166800,166800,0
|
|
20230802,161000,315964900,166800,166800,166800,166800,0
|
|
20230802,160900,315964900,166800,166800,166800,166800,0
|
|
20230802,160800,315964900,166800,166800,166800,166800,0
|
|
20230802,160700,315964900,166800,166800,166800,166800,9
|
|
20230802,160600,315964900,166800,166800,166800,166800,0
|
|
20230802,160500,315964900,166800,166800,166800,166800,0
|
|
20230802,160400,315964900,166800,166800,166800,166800,0
|
|
20230802,160300,315964900,166800,166800,166800,166800,0
|
|
20230802,160200,315964900,166800,166800,166800,166800,0
|
|
20230802,160100,315964900,166800,166800,166800,166800,0
|
|
20230802,160000,315964900,166800,166800,166800,166800,0
|
|
20230802,155900,315964900,166800,166800,166800,166800,0
|
|
20230802,155800,315964900,166800,166800,166800,166800,0
|
|
20230802,155700,315964900,166800,166800,166800,166800,0
|
|
20230802,155600,315964900,166800,166800,166800,166800,0
|
|
20230802,155500,315964900,166800,166800,166800,166800,0
|
|
20230802,155400,315964900,166800,166800,166800,166800,0
|
|
20230802,155300,315964900,166800,166800,166800,166800,0
|
|
20230802,155200,315964900,166800,166800,166800,166800,0
|
|
20230802,155100,315964900,166800,166800,166800,166800,0
|
|
20230802,155000,315964900,166800,166800,166800,166800,0
|
|
20230802,154900,315964900,166800,166800,166800,166800,0
|
|
20230802,154800,315964900,166800,166800,166800,166800,0
|
|
20230802,154700,315964900,166800,166800,166800,166800,0
|
|
20230802,154600,315964900,166800,166800,166800,166800,0
|
|
20230802,154500,315964900,166800,166800,166800,166800,0
|
|
20230802,154400,315964900,166800,166800,166800,166800,0
|
|
20230802,154300,315964900,166800,166800,166800,166800,0
|
|
20230802,154200,315964900,166800,166800,166800,166800,0
|
|
20230802,154100,315964900,166800,166800,166800,166800,0
|
|
20230802,154000,315964900,166800,166800,166800,166800,0
|
|
20230802,153900,315964900,166800,166800,166800,166800,0
|
|
20230802,153800,315964900,166800,166800,166800,166800,0
|
|
20230802,153700,315964900,166800,166800,166800,166800,9
|
|
20230802,153600,315964900,166800,166800,166800,166800,0
|
|
20230802,153500,315964900,166800,166800,166800,166800,0
|
|
20230802,153400,315964900,166800,166800,166800,166800,0
|
|
20230802,153300,315964900,166800,166800,166800,166800,0
|
|
20230802,153200,315964900,166800,166800,166800,166800,0
|
|
20230802,153100,315964900,166800,166800,166800,166800,0
|
|
20230802,153000,315964900,166800,166800,166800,166800,9
|
|
20230802,152900,314463700,165300,165300,165300,165300,0
|
|
20230802,152800,314463700,165300,165300,165300,165300,0
|
|
20230802,152700,314463700,165300,165300,165300,165300,0
|
|
20230802,152600,314463700,165300,165300,165300,165300,0
|
|
20230802,152500,314463700,165300,165300,165300,165300,0
|
|
20230802,152400,314463700,165300,165300,165300,165300,0
|
|
20230802,152300,314463700,165300,165300,165300,165300,0
|
|
20230802,152200,314463700,165300,165300,165300,165300,0
|
|
20230802,152100,314463700,165300,165300,165300,165300,0
|
|
20230802,152000,314463700,165300,165300,165300,165300,0
|
|
20230802,151900,314463700,165300,165300,165300,165300,1
|
|
20230802,151800,314298400,165300,165300,165300,165300,0
|
|
20230802,151700,314298400,165300,165300,165300,165300,0
|
|
20230802,151600,314298400,165300,165300,165300,165300,0
|
|
20230802,151500,314298400,165300,165300,165300,165300,3
|
|
20230802,151400,313802500,165300,165300,165300,165300,3
|
|
20230802,151300,313306600,165400,165400,165400,165400,0
|
|
20230802,151200,313306600,165400,165400,165400,165400,0
|
|
20230802,151100,313306600,165400,165400,165400,165400,0
|
|
20230802,151000,313306600,165400,165400,165400,165400,0
|
|
20230802,150900,313306600,165400,165400,165400,165400,0
|
|
20230802,150800,313306600,165400,165400,165400,165400,0
|
|
20230802,150700,313306600,165400,165400,165400,165400,0
|
|
20230802,150600,313306600,165400,165400,165400,165400,0
|
|
20230802,150500,313306600,165400,165400,165400,165400,0
|
|
20230802,150400,313306600,165400,165400,165400,165400,0
|
|
20230802,150300,313306600,165400,165400,165400,165400,0
|
|
20230802,150200,313306600,165400,165400,165400,165400,2
|
|
20230802,150100,312975800,165400,165400,165400,165400,0
|
|
20230802,150000,312975800,165400,165400,165400,165400,3
|
|
20230802,145900,312479600,165400,165400,165400,165400,0
|
|
20230802,145800,312479600,165400,165400,165400,165400,0
|
|
20230802,145700,312479600,165400,165400,165400,165400,2
|
|
20230802,145600,312148800,165400,165400,165400,165400,0
|
|
20230802,145500,312148800,165400,165400,165400,165400,1
|
|
20230802,145400,311983400,165400,165400,165400,165400,5
|
|
20230802,145300,311156400,165200,165200,165200,165200,0
|
|
20230802,145200,311156400,165200,166600,166600,165200,61
|
|
20230802,145100,301047800,165200,165200,165200,165200,0
|
|
20230802,145000,301047800,165200,165200,165200,165200,0
|
|
20230802,144900,301047800,165200,165200,165200,165200,0
|
|
20230802,144800,301047800,165200,165200,165200,165200,0
|
|
20230802,144700,301047800,165200,165200,165200,165200,1
|
|
20230802,144600,300882600,165300,165300,165300,165300,0
|
|
20230802,144500,300882600,165300,165300,165300,165300,0
|
|
20230802,144400,300882600,165300,165300,165300,165300,0
|
|
20230802,144300,300882600,165300,165300,165300,165300,0
|
|
20230802,144200,300882600,165300,165300,165300,165300,0
|
|
20230802,144100,300882600,165300,165300,165300,165300,0
|
|
20230802,144000,300882600,165300,165300,165300,165300,1
|
|
20230802,143900,300717300,165200,165200,165200,165200,0
|
|
20230802,143800,300717300,165200,165200,165200,165200,0
|
|
20230802,143700,300717300,165200,165200,165200,165200,2
|
|
20230802,143600,300386900,165200,165200,165200,165200,0
|
|
20230802,143500,300386900,165200,165200,165200,165200,0
|
|
20230802,143400,300386900,165200,165200,165200,165200,1
|
|
20230802,143300,300221700,165200,165200,165200,165200,0
|
|
20230802,143200,300221700,165200,165200,165200,165200,0
|
|
20230802,143100,300221700,165200,165200,165200,165200,0
|
|
20230802,143000,300221700,165200,165200,165200,165200,0
|
|
20230802,142900,300221700,165200,165200,165200,165200,0
|
|
20230802,142800,300221700,165200,165200,165200,165200,0
|
|
20230802,142700,300221700,165200,165200,165200,165200,0
|
|
20230802,142600,300221700,165200,165200,165200,165200,0
|
|
20230802,142500,300221700,165200,165200,165200,165200,0
|
|
20230802,142400,300221700,165200,165200,165200,165200,1
|
|
20230802,142300,300056500,165200,165200,165200,165200,0
|
|
20230802,142200,300056500,165200,165200,165200,165200,0
|
|
20230802,142100,300056500,165200,165200,165200,165200,2
|
|
20230802,142000,299726100,166600,166600,166600,166600,0
|
|
20230802,141900,299726100,166600,166600,166600,166600,0
|
|
20230802,141800,299726100,166600,166600,166600,166600,0
|
|
20230802,141700,299726100,166600,166600,166600,166600,0
|
|
20230802,141600,299726100,166600,166600,166600,166600,0
|
|
20230802,141500,299726100,166600,165200,166600,165200,2
|
|
20230802,141400,299394300,165200,165200,165200,165200,0
|
|
20230802,141300,299394300,165200,165200,165200,165200,0
|
|
20230802,141200,299394300,165200,165200,165200,165200,1
|
|
20230802,141100,299229100,165300,165300,165300,165300,0
|
|
20230802,141000,299229100,165300,165300,165300,165300,1
|
|
20230802,140900,299063800,165200,165200,165200,165200,0
|
|
20230802,140800,299063800,165200,165200,165200,165200,1
|
|
20230802,140700,298898600,165300,165300,165300,165300,0
|
|
20230802,140600,298898600,165300,166700,166700,165300,5
|
|
20230802,140500,298070700,165800,165800,165800,165800,1
|
|
20230802,140400,297904900,166700,166700,166700,166700,1
|
|
20230802,140300,297738200,165300,165400,165400,165300,2
|
|
20230802,140200,297407500,166800,166800,166800,166800,0
|
|
20230802,140100,297407500,166800,166800,166800,166800,0
|
|
20230802,140000,297407500,166800,166800,166800,166800,1
|
|
20230802,135900,297240700,165000,165000,165000,165000,0
|
|
20230802,135800,297240700,165000,165000,165000,165000,1
|
|
20230802,135700,297075700,165200,165200,165200,165200,4
|
|
20230802,135600,296414900,165100,165100,165100,165100,37
|
|
20230802,135500,290306200,164900,164900,164900,164900,1
|
|
20230802,135400,290141300,164900,164900,164900,164900,0
|
|
20230802,135300,290141300,164900,164900,164900,164900,1
|
|
20230802,135200,289976400,164900,164900,164900,164900,1
|
|
20230802,135100,289811500,165000,165000,165000,165000,0
|
|
20230802,135000,289811500,165000,165000,165000,165000,0
|
|
20230802,134900,289811500,165000,165000,165000,165000,0
|
|
20230802,134800,289811500,165000,165100,165100,165000,4
|
|
20230802,134700,289151400,165100,165100,165100,165100,0
|
|
20230802,134600,289151400,165100,165100,165100,165100,1
|
|
20230802,134500,288986300,165400,165400,165400,165400,1
|
|
20230802,134400,288820900,165100,165100,165100,165100,0
|
|
20230802,134300,288820900,165100,165200,165200,165100,10
|
|
20230802,134200,287169700,165200,165200,165200,165200,1
|
|
20230802,134100,287004500,165500,165500,165500,165500,0
|
|
20230802,134000,287004500,165500,165500,165500,165500,0
|
|
20230802,133900,287004500,165500,165500,165500,165500,0
|
|
20230802,133800,287004500,165500,165500,165500,165500,0
|
|
20230802,133700,287004500,165500,165500,165500,165500,1
|
|
20230802,133600,286839000,165400,165400,165400,165400,0
|
|
20230802,133500,286839000,165400,165400,165400,165400,0
|
|
20230802,133400,286839000,165400,165400,165400,165400,0
|
|
20230802,133300,286839000,165400,165400,165400,165400,0
|
|
20230802,133200,286839000,165400,165600,165600,165400,39
|
|
20230802,133100,280381900,165800,165800,165800,165800,0
|
|
20230802,133000,280381900,165800,166000,166000,165800,39
|
|
20230802,132900,273911500,166000,166000,166000,166000,0
|
|
20230802,132800,273911500,166000,166000,166000,166000,3
|
|
20230802,132700,273413500,166000,166000,166000,166000,0
|
|
20230802,132600,273413500,166000,166000,166000,166000,0
|
|
20230802,132500,273413500,166000,166000,166000,166000,0
|
|
20230802,132400,273413500,166000,166000,166000,166000,2
|
|
20230802,132300,273081500,166000,166000,166000,166000,2
|
|
20230802,132200,272749500,166000,166100,166100,166000,59
|
|
20230802,132100,262950400,166100,166100,166100,166100,0
|
|
20230802,132000,262950400,166100,166100,166100,166100,0
|
|
20230802,131900,262950400,166100,166100,166100,166100,0
|
|
20230802,131800,262950400,166100,166100,166100,166100,0
|
|
20230802,131700,262950400,166100,166100,166100,166100,1
|
|
20230802,131600,262784300,166100,166100,166100,166100,0
|
|
20230802,131500,262784300,166100,166100,166100,166100,0
|
|
20230802,131400,262784300,166100,166100,166100,166100,0
|
|
20230802,131300,262784300,166100,166100,166100,166100,0
|
|
20230802,131200,262784300,166100,166100,166100,166100,1
|
|
20230802,131100,262618200,166100,166100,166100,166100,0
|
|
20230802,131000,262618200,166100,166100,166100,166100,0
|
|
20230802,130900,262618200,166100,166100,166100,166100,1
|
|
20230802,130800,262452100,166100,166100,166100,166100,0
|
|
20230802,130700,262452100,166100,166100,166100,166100,2
|
|
20230802,130600,262119900,166200,166200,166200,166200,0
|
|
20230802,130500,262119900,166200,166200,166200,166200,0
|
|
20230802,130400,262119900,166200,166200,166200,166200,1
|
|
20230802,130300,261953700,166100,166100,166100,166100,0
|
|
20230802,130200,261953700,166100,166100,166100,166100,0
|
|
20230802,130100,261953700,166100,166100,166100,166100,0
|
|
20230802,130000,261953700,166100,166100,166100,166100,0
|
|
20230802,125900,261953700,166100,166100,166100,166100,0
|
|
20230802,125800,261953700,166100,166100,166100,166100,0
|
|
20230802,125700,261953700,166100,166100,166100,166100,0
|
|
20230802,125600,261953700,166100,166100,166100,166100,0
|
|
20230802,125500,261953700,166100,166100,166100,166100,0
|
|
20230802,125400,261953700,166100,166100,166100,166100,0
|
|
20230802,125300,261953700,166100,166100,166100,166100,0
|
|
20230802,125200,261953700,166100,166100,166100,166100,0
|
|
20230802,125100,261953700,166100,166100,166100,166100,1
|
|
20230802,125000,261787600,166100,166100,166100,166100,0
|
|
20230802,124900,261787600,166100,166100,166100,166100,0
|
|
20230802,124800,261787600,166100,166100,166100,166100,0
|
|
20230802,124700,261787600,166100,166100,166100,166100,0
|
|
20230802,124600,261787600,166100,166100,166100,166100,0
|
|
20230802,124500,261787600,166100,166200,166200,166100,2
|
|
20230802,124400,261455300,166100,166100,166100,166100,0
|
|
20230802,124300,261455300,166100,166100,166100,166100,0
|
|
20230802,124200,261455300,166100,166100,166100,166100,0
|
|
20230802,124100,261455300,166100,166100,166100,166100,0
|
|
20230802,124000,261455300,166100,166100,166100,166100,0
|
|
20230802,123900,261455300,166100,166100,166100,166100,0
|
|
20230802,123800,261455300,166100,166100,166100,166100,1
|
|
20230802,123700,261289200,166100,166100,166100,166100,0
|
|
20230802,123600,261289200,166100,166100,166100,166100,1
|
|
20230802,123500,261123100,166100,166100,166100,166100,0
|
|
20230802,123400,261123100,166100,166100,166100,166100,0
|
|
20230802,123300,261123100,166100,166100,166100,166100,0
|
|
20230802,123200,261123100,166100,166100,166100,166100,0
|
|
20230802,123100,261123100,166100,166100,166100,166100,0
|
|
20230802,123000,261123100,166100,166100,166100,166100,0
|
|
20230802,122900,261123100,166100,166100,166100,166100,0
|
|
20230802,122800,261123100,166100,166100,166100,166100,0
|
|
20230802,122700,261123100,166100,166100,166100,166100,0
|
|
20230802,122600,261123100,166100,166100,166100,166100,0
|
|
20230802,122500,261123100,166100,166100,166100,166100,1
|
|
20230802,122400,260957000,166100,166100,166100,166100,0
|
|
20230802,122300,260957000,166100,166100,166100,166100,0
|
|
20230802,122200,260957000,166100,166100,166100,166100,2
|
|
20230802,122100,260624800,166100,166100,166100,166100,0
|
|
20230802,122000,260624800,166100,166100,166100,166100,0
|
|
20230802,121900,260624800,166100,166100,166100,166100,0
|
|
20230802,121800,260624800,166100,166100,166100,166100,0
|
|
20230802,121700,260624800,166100,166100,166100,166100,0
|
|
20230802,121600,260624800,166100,166100,166100,166100,0
|
|
20230802,121500,260624800,166100,166100,166100,166100,0
|
|
20230802,121400,260624800,166100,166100,166100,166100,0
|
|
20230802,121300,260624800,166100,166100,166100,166100,0
|
|
20230802,121200,260624800,166100,166100,166100,166100,1
|
|
20230802,121100,260458700,166100,166100,166100,166100,0
|
|
20230802,121000,260458700,166100,166100,166100,166100,0
|
|
20230802,120900,260458700,166100,166100,166100,166100,0
|
|
20230802,120800,260458700,166100,166100,166100,166100,0
|
|
20230802,120700,260458700,166100,166100,166100,166100,0
|
|
20230802,120600,260458700,166100,166100,166100,166100,0
|
|
20230802,120500,260458700,166100,166100,166100,166100,0
|
|
20230802,120400,260458700,166100,166100,166100,166100,0
|
|
20230802,120300,260458700,166100,166600,166600,166100,2
|
|
20230802,120200,260126000,166100,166100,166100,166100,0
|
|
20230802,120100,260126000,166100,166100,166100,166100,0
|
|
20230802,120000,260126000,166100,166100,166100,166100,3
|
|
20230802,115900,259627700,166700,166700,166700,166700,0
|
|
20230802,115800,259627700,166700,166700,166700,166700,0
|
|
20230802,115700,259627700,166700,166700,166700,166700,0
|
|
20230802,115600,259627700,166700,166700,166700,166700,0
|
|
20230802,115500,259627700,166700,166700,166700,166700,0
|
|
20230802,115400,259627700,166700,166700,166700,166700,0
|
|
20230802,115300,259627700,166700,166700,166700,166700,0
|
|
20230802,115200,259627700,166700,166700,166700,166700,0
|
|
20230802,115100,259627700,166700,166700,166700,166700,0
|
|
20230802,115000,259627700,166700,166700,166700,166700,0
|
|
20230802,114900,259627700,166700,166700,166700,166700,0
|
|
20230802,114800,259627700,166700,166700,166700,166700,0
|
|
20230802,114700,259627700,166700,166700,166700,166700,0
|
|
20230802,114600,259627700,166700,166700,166700,166700,0
|
|
20230802,114500,259627700,166700,166700,166700,166700,0
|
|
20230802,114400,259627700,166700,166700,166700,166700,0
|
|
20230802,114300,259627700,166700,166700,166700,166700,0
|
|
20230802,114200,259627700,166700,166700,166700,166700,1
|
|
20230802,114100,259461000,166500,166500,166500,166500,2
|
|
20230802,114000,259128000,167000,167000,167000,167000,0
|
|
20230802,113900,259128000,167000,167000,167000,167000,0
|
|
20230802,113800,259128000,167000,167000,167000,167000,0
|
|
20230802,113700,259128000,167000,167000,167000,167000,0
|
|
20230802,113600,259128000,167000,167000,167000,167000,0
|
|
20230802,113500,259128000,167000,167000,167000,167000,0
|
|
20230802,113400,259128000,167000,167000,167000,167000,0
|
|
20230802,113300,259128000,167000,167000,167000,167000,0
|
|
20230802,113200,259128000,167000,167000,167000,167000,0
|
|
20230802,113100,259128000,167000,167000,167000,167000,0
|
|
20230802,113000,259128000,167000,167000,167000,167000,0
|
|
20230802,112900,259128000,167000,167000,167000,167000,0
|
|
20230802,112800,259128000,167000,167000,167000,167000,0
|
|
20230802,112700,259128000,167000,167000,167000,167000,0
|
|
20230802,112600,259128000,167000,167000,167000,167000,0
|
|
20230802,112500,259128000,167000,167000,167000,167000,0
|
|
20230802,112400,259128000,167000,167000,167000,167000,0
|
|
20230802,112300,259128000,167000,167000,167000,167000,0
|
|
20230802,112200,259128000,167000,167000,167000,167000,1
|
|
20230802,112100,258961000,166600,166600,166600,166600,0
|
|
20230802,112000,258961000,166600,166600,166600,166600,0
|
|
20230802,111900,258961000,166600,166600,166600,166600,1
|
|
20230802,111800,258794400,166600,166600,166600,166600,0
|
|
20230802,111700,258794400,166600,166600,166600,166600,1
|
|
20230802,111600,258627800,166400,166400,166400,166400,0
|
|
20230802,111500,258627800,166400,166400,166400,166400,0
|
|
20230802,111400,258627800,166400,166400,166400,166400,1
|
|
20230802,111300,258461400,166600,166600,166600,166600,0
|
|
20230802,111200,258461400,166600,166600,166600,166600,0
|
|
20230802,111100,258461400,166600,166600,166600,166600,0
|
|
20230802,111000,258461400,166600,166600,166600,166600,0
|
|
20230802,110900,258461400,166600,166600,166600,166600,0
|
|
20230802,110800,258461400,166600,166600,166600,166600,0
|
|
20230802,110700,258461400,166600,166600,166600,166600,0
|
|
20230802,110600,258461400,166600,166600,166600,166600,0
|
|
20230802,110500,258461400,166600,166000,166600,165600,5
|
|
20230802,110400,257632000,166000,166000,166000,166000,0
|
|
20230802,110300,257632000,166000,166000,166000,166000,0
|
|
20230802,110200,257632000,166000,166000,166000,166000,0
|
|
20230802,110100,257632000,166000,166000,166000,166000,0
|
|
20230802,110000,257632000,166000,166000,166000,166000,0
|
|
20230802,105900,257632000,166000,166000,166000,166000,0
|
|
20230802,105800,257632000,166000,166000,166000,166000,0
|
|
20230802,105700,257632000,166000,166000,166000,166000,0
|
|
20230802,105600,257632000,166000,166000,166000,166000,0
|
|
20230802,105500,257632000,166000,166000,166000,166000,0
|
|
20230802,105400,257632000,166000,166000,166000,166000,1
|
|
20230802,105300,257466000,166000,166000,166000,166000,0
|
|
20230802,105200,257466000,166000,166000,166000,166000,0
|
|
20230802,105100,257466000,166000,166000,166000,166000,0
|
|
20230802,105000,257466000,166000,166000,166000,166000,0
|
|
20230802,104900,257466000,166000,166000,166000,166000,0
|
|
20230802,104800,257466000,166000,166000,166000,166000,0
|
|
20230802,104700,257466000,166000,166000,166000,166000,0
|
|
20230802,104600,257466000,166000,166000,166000,166000,0
|
|
20230802,104500,257466000,166000,166000,166000,166000,0
|
|
20230802,104400,257466000,166000,166000,166000,166000,0
|
|
20230802,104300,257466000,166000,166000,166000,166000,0
|
|
20230802,104200,257466000,166000,166000,166000,166000,0
|
|
20230802,104100,257466000,166000,166000,166000,166000,0
|
|
20230802,104000,257466000,166000,166000,166000,166000,0
|
|
20230802,103900,257466000,166000,166000,166000,166000,1
|
|
20230802,103800,257300000,166200,166200,166200,166200,0
|
|
20230802,103700,257300000,166200,166200,166200,166200,0
|
|
20230802,103600,257300000,166200,166200,166200,166200,0
|
|
20230802,103500,257300000,166200,166200,166200,166200,0
|
|
20230802,103400,257300000,166200,166200,166200,166200,0
|
|
20230802,103300,257300000,166200,166200,166200,166200,0
|
|
20230802,103200,257300000,166200,166200,166200,166200,0
|
|
20230802,103100,257300000,166200,166200,166200,166200,0
|
|
20230802,103000,257300000,166200,166200,166200,166200,0
|
|
20230802,102900,257300000,166200,166200,166200,166200,0
|
|
20230802,102800,257300000,166200,166200,166200,166200,0
|
|
20230802,102700,257300000,166200,166200,166200,166200,0
|
|
20230802,102600,257300000,166200,166200,166200,166200,0
|
|
20230802,102500,257300000,166200,166200,166200,166200,0
|
|
20230802,102400,257300000,166200,166000,166200,166000,11
|
|
20230802,102300,255473800,166000,166000,166000,166000,0
|
|
20230802,102200,255473800,166000,166000,166000,166000,0
|
|
20230802,102100,255473800,166000,166000,166000,166000,0
|
|
20230802,102000,255473800,166000,166000,166000,166000,0
|
|
20230802,101900,255473800,166000,166000,166000,166000,0
|
|
20230802,101800,255473800,166000,166000,166000,166000,0
|
|
20230802,101700,255473800,166000,166000,166000,166000,0
|
|
20230802,101600,255473800,166000,166000,166000,166000,0
|
|
20230802,101500,255473800,166000,166000,166000,166000,0
|
|
20230802,101400,255473800,166000,166000,166000,166000,0
|
|
20230802,101300,255473800,166000,166000,166000,166000,0
|
|
20230802,101200,255473800,166000,166000,166000,166000,0
|
|
20230802,101100,255473800,166000,166000,166000,166000,0
|
|
20230802,101000,255473800,166000,166000,166000,166000,0
|
|
20230802,100900,255473800,166000,166000,166000,166000,0
|
|
20230802,100800,255473800,166000,166000,166000,166000,0
|
|
20230802,100700,255473800,166000,166000,166000,166000,4
|
|
20230802,100600,254809800,165600,165600,165600,165600,0
|
|
20230802,100500,254809800,165600,165600,165600,165600,0
|
|
20230802,100400,254809800,165600,165600,165600,165600,0
|
|
20230802,100300,254809800,165600,165600,165600,165600,0
|
|
20230802,100200,254809800,165600,165600,165600,165600,3
|
|
20230802,100100,254313000,165500,165500,165500,165500,0
|
|
20230802,100000,254313000,165500,165500,165500,165500,3
|
|
20230802,095900,253816500,166500,166500,166500,166500,0
|
|
20230802,095800,253816500,166500,166500,166500,166500,0
|
|
20230802,095700,253816500,166500,166500,166500,166500,0
|
|
20230802,095600,253816500,166500,166500,166500,166500,0
|
|
20230802,095500,253816500,166500,166500,166500,166500,1
|
|
20230802,095400,253650000,165300,165300,165300,165300,3
|
|
20230802,095300,253154100,165300,164900,165300,164900,9
|
|
20230802,095200,251669200,166400,165200,166400,164600,446
|
|
20230802,095100,178150100,165500,165500,165500,165500,1
|
|
20230802,095000,177984600,165800,165800,165800,165800,0
|
|
20230802,094900,177984600,165800,165800,165800,165800,0
|
|
20230802,094800,177984600,165800,165800,165800,165800,0
|
|
20230802,094700,177984600,165800,165600,165800,165200,23
|
|
20230802,094600,174178000,165200,165800,166600,165100,318
|
|
20230802,094500,121557600,165800,165800,165800,165800,0
|
|
20230802,094400,121557600,165800,165800,165800,165800,0
|
|
20230802,094300,121557600,165800,165800,165800,165800,0
|
|
20230802,094200,121557600,165800,165800,165800,165800,0
|
|
20230802,094100,121557600,165800,165800,165800,165800,0
|
|
20230802,094000,121557600,165800,165800,165800,165800,0
|
|
20230802,093900,121557600,165800,165800,165800,165800,0
|
|
20230802,093800,121557600,165800,165800,165800,165800,0
|
|
20230802,093700,121557600,165800,165800,165800,165800,0
|
|
20230802,093600,121557600,165800,165800,165800,165800,0
|
|
20230802,093500,121557600,165800,165800,165800,165800,0
|
|
20230802,093400,121557600,165800,165800,165800,165800,0
|
|
20230802,093300,121557600,165800,165800,165800,165800,0
|
|
20230802,093200,121557600,165800,165800,165800,165800,0
|
|
20230802,093100,121557600,165800,165800,165800,165800,0
|
|
20230802,093000,121557600,165800,165800,165800,165800,0
|
|
20230802,092900,121557600,165800,165800,165800,165800,8
|
|
20230802,092800,120231200,166600,166600,166600,166600,0
|
|
20230802,092700,120231200,166600,166600,166600,166600,0
|
|
20230802,092600,120231200,166600,166600,166600,166600,0
|
|
20230802,092500,120231200,166600,166600,166600,166600,0
|
|
20230802,092400,120231200,166600,166600,166600,166600,0
|
|
20230802,092300,120231200,166600,166600,166600,166600,0
|
|
20230802,092200,120231200,166600,166600,166600,166600,1
|
|
20230802,092100,120064600,165800,165800,165800,165800,0
|
|
20230802,092000,120064600,165800,166200,166200,165800,2
|
|
20230802,091900,119732600,165600,165600,165600,165600,0
|
|
20230802,091800,119732600,165600,165600,165600,165600,0
|
|
20230802,091700,119732600,165600,165600,165600,165600,0
|
|
20230802,091600,119732600,165600,165600,165600,165600,0
|
|
20230802,091500,119732600,165600,166000,166000,165600,6
|
|
20230802,091400,118737300,166700,166700,166700,166700,0
|
|
20230802,091300,118737300,166700,166700,166700,166700,0
|
|
20230802,091200,118737300,166700,165600,166700,165600,3
|
|
20230802,091100,118238400,167100,165800,167100,165600,32
|
|
20230802,091000,112930200,165800,165800,165800,165800,0
|
|
20230802,090900,112930200,165800,165800,165800,165800,0
|
|
20230802,090800,112930200,165800,165800,165800,165800,0
|
|
20230802,090700,112930200,165800,166400,166700,165800,3
|
|
20230802,090600,112431300,166600,166600,166600,166600,0
|
|
20230802,090500,112431300,166600,166600,166600,166600,0
|
|
20230802,090400,112431300,166600,166600,166600,166600,1
|
|
20230802,090300,112264700,166500,166000,166500,166000,4
|
|
20230802,090200,111600200,165600,165600,165600,165600,0
|
|
20230802,090100,111600200,165600,165600,165600,165600,0
|
|
20230802,090000,111600200,165600,167100,167100,165600,668
|