589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184600,313039500,51800,51800,51800,51800,108
|
|
20230801,184500,313039500,51800,51800,51800,51800,0
|
|
20230801,184400,313039500,51800,51800,51800,51800,0
|
|
20230801,184300,313039500,51800,51800,51800,51800,0
|
|
20230801,184200,313039500,51800,51800,51800,51800,0
|
|
20230801,184100,313039500,51800,51800,51800,51800,0
|
|
20230801,184000,313039500,51800,51800,51800,51800,0
|
|
20230801,183900,313039500,51800,51800,51800,51800,0
|
|
20230801,183800,313039500,51800,51800,51800,51800,0
|
|
20230801,183700,313039500,51800,51800,51800,51800,0
|
|
20230801,183600,313039500,51800,51800,51800,51800,0
|
|
20230801,183500,313039500,51800,51800,51800,51800,0
|
|
20230801,183400,313039500,51800,51800,51800,51800,0
|
|
20230801,183300,313039500,51800,51800,51800,51800,0
|
|
20230801,183200,313039500,51800,51800,51800,51800,0
|
|
20230801,183100,313039500,51800,51800,51800,51800,0
|
|
20230801,183000,313039500,51800,51800,51800,51800,0
|
|
20230801,182900,313039500,51800,51800,51800,51800,0
|
|
20230801,182800,313039500,51800,51800,51800,51800,0
|
|
20230801,182700,313039500,51800,51800,51800,51800,0
|
|
20230801,182600,313039500,51800,51800,51800,51800,0
|
|
20230801,182500,313039500,51800,51800,51800,51800,0
|
|
20230801,182400,313039500,51800,51800,51800,51800,0
|
|
20230801,182300,313039500,51800,51800,51800,51800,0
|
|
20230801,182200,313039500,51800,51800,51800,51800,0
|
|
20230801,182100,313039500,51800,51800,51800,51800,0
|
|
20230801,182000,313039500,51800,51800,51800,51800,0
|
|
20230801,181900,313039500,51800,51800,51800,51800,0
|
|
20230801,181800,313039500,51800,51800,51800,51800,0
|
|
20230801,181700,313039500,51800,51800,51800,51800,0
|
|
20230801,181600,313039500,51800,51800,51800,51800,108
|
|
20230801,181500,313039500,51800,51800,51800,51800,0
|
|
20230801,181400,313039500,51800,51800,51800,51800,0
|
|
20230801,181300,313039500,51800,51800,51800,51800,0
|
|
20230801,181200,313039500,51800,51800,51800,51800,0
|
|
20230801,181100,313039500,51800,51800,51800,51800,0
|
|
20230801,181000,313039500,51800,51800,51800,51800,0
|
|
20230801,180900,313039500,51800,51800,51800,51800,0
|
|
20230801,180800,313039500,51800,51800,51800,51800,0
|
|
20230801,180700,313039500,51800,51800,51800,51800,0
|
|
20230801,180600,313039500,51800,51800,51800,51800,0
|
|
20230801,180500,313039500,51800,51800,51800,51800,0
|
|
20230801,180400,313039500,51800,51800,51800,51800,0
|
|
20230801,180300,313039500,51800,51800,51800,51800,0
|
|
20230801,180200,313039500,51800,51800,51800,51800,0
|
|
20230801,180100,313039500,51800,51800,51800,51800,0
|
|
20230801,180000,313039500,51800,51800,51800,51800,0
|
|
20230801,175900,313039500,51800,51800,51800,51800,0
|
|
20230801,175800,313039500,51800,51800,51800,51800,0
|
|
20230801,175700,313039500,51800,51800,51800,51800,0
|
|
20230801,175600,313039500,51800,51800,51800,51800,0
|
|
20230801,175500,313039500,51800,51800,51800,51800,0
|
|
20230801,175400,313039500,51800,51800,51800,51800,0
|
|
20230801,175300,313039500,51800,51800,51800,51800,0
|
|
20230801,175200,313039500,51800,51800,51800,51800,0
|
|
20230801,175100,313039500,51800,51800,51800,51800,0
|
|
20230801,175000,313039500,51800,51800,51800,51800,0
|
|
20230801,174900,313039500,51800,51800,51800,51800,0
|
|
20230801,174800,313039500,51800,51800,51800,51800,0
|
|
20230801,174700,313039500,51800,51800,51800,51800,0
|
|
20230801,174600,313039500,51800,51800,51800,51800,108
|
|
20230801,174500,313039500,51800,51800,51800,51800,0
|
|
20230801,174400,313039500,51800,51800,51800,51800,0
|
|
20230801,174300,313039500,51800,51800,51800,51800,0
|
|
20230801,174200,313039500,51800,51800,51800,51800,0
|
|
20230801,174100,313039500,51800,51800,51800,51800,0
|
|
20230801,174000,313039500,51800,51800,51800,51800,0
|
|
20230801,173900,313039500,51800,51800,51800,51800,0
|
|
20230801,173800,313039500,51800,51800,51800,51800,0
|
|
20230801,173700,313039500,51800,51800,51800,51800,0
|
|
20230801,173600,313039500,51800,51800,51800,51800,0
|
|
20230801,173500,313039500,51800,51800,51800,51800,0
|
|
20230801,173400,313039500,51800,51800,51800,51800,0
|
|
20230801,173300,313039500,51800,51800,51800,51800,0
|
|
20230801,173200,313039500,51800,51800,51800,51800,0
|
|
20230801,173100,313039500,51800,51800,51800,51800,0
|
|
20230801,173000,313039500,51800,51800,51800,51800,0
|
|
20230801,172900,313039500,51800,51800,51800,51800,0
|
|
20230801,172800,313039500,51800,51800,51800,51800,0
|
|
20230801,172700,313039500,51800,51800,51800,51800,0
|
|
20230801,172600,313039500,51800,51800,51800,51800,0
|
|
20230801,172500,313039500,51800,51800,51800,51800,0
|
|
20230801,172400,313039500,51800,51800,51800,51800,0
|
|
20230801,172300,313039500,51800,51800,51800,51800,0
|
|
20230801,172200,313039500,51800,51800,51800,51800,0
|
|
20230801,172100,313039500,51800,51800,51800,51800,0
|
|
20230801,172000,313039500,51800,51800,51800,51800,0
|
|
20230801,171900,313039500,51800,51800,51800,51800,0
|
|
20230801,171800,313039500,51800,51800,51800,51800,0
|
|
20230801,171700,313039500,51800,51800,51800,51800,0
|
|
20230801,171600,313039500,51800,51800,51800,51800,108
|
|
20230801,171500,313039500,51800,51800,51800,51800,0
|
|
20230801,171400,313039500,51800,51800,51800,51800,0
|
|
20230801,171300,313039500,51800,51800,51800,51800,0
|
|
20230801,171200,313039500,51800,51800,51800,51800,0
|
|
20230801,171100,313039500,51800,51800,51800,51800,0
|
|
20230801,171000,313039500,51800,51800,51800,51800,0
|
|
20230801,170900,313039500,51800,51800,51800,51800,0
|
|
20230801,170800,313039500,51800,51800,51800,51800,0
|
|
20230801,170700,313039500,51800,51800,51800,51800,0
|
|
20230801,170600,313039500,51800,51800,51800,51800,0
|
|
20230801,170500,313039500,51800,51800,51800,51800,0
|
|
20230801,170400,313039500,51800,51800,51800,51800,0
|
|
20230801,170300,313039500,51800,51800,51800,51800,0
|
|
20230801,170200,313039500,51800,51800,51800,51800,0
|
|
20230801,170100,313039500,51800,51800,51800,51800,0
|
|
20230801,170000,313039500,51800,51800,51800,51800,0
|
|
20230801,165900,313039500,51800,51800,51800,51800,0
|
|
20230801,165800,313039500,51800,51800,51800,51800,0
|
|
20230801,165700,313039500,51800,51800,51800,51800,0
|
|
20230801,165600,313039500,51800,51800,51800,51800,0
|
|
20230801,165500,313039500,51800,51800,51800,51800,0
|
|
20230801,165400,313039500,51800,51800,51800,51800,0
|
|
20230801,165300,313039500,51800,51800,51800,51800,0
|
|
20230801,165200,313039500,51800,51800,51800,51800,0
|
|
20230801,165100,313039500,51800,51800,51800,51800,0
|
|
20230801,165000,313039500,51800,51800,51800,51800,0
|
|
20230801,164900,313039500,51800,51800,51800,51800,0
|
|
20230801,164800,313039500,51800,51800,51800,51800,0
|
|
20230801,164700,313039500,51800,51800,51800,51800,0
|
|
20230801,164600,313039500,51800,51800,51800,51800,108
|
|
20230801,164500,313039500,51800,51800,51800,51800,0
|
|
20230801,164400,313039500,51800,51800,51800,51800,0
|
|
20230801,164300,313039500,51800,51800,51800,51800,0
|
|
20230801,164200,313039500,51800,51800,51800,51800,0
|
|
20230801,164100,313039500,51800,51800,51800,51800,0
|
|
20230801,164000,313039500,51800,51800,51800,51800,0
|
|
20230801,163900,313039500,51800,51800,51800,51800,0
|
|
20230801,163800,313039500,51800,51800,51800,51800,0
|
|
20230801,163700,313039500,51800,51800,51800,51800,0
|
|
20230801,163600,313039500,51800,51800,51800,51800,0
|
|
20230801,163500,313039500,51800,51800,51800,51800,0
|
|
20230801,163400,313039500,51800,51800,51800,51800,0
|
|
20230801,163300,313039500,51800,51800,51800,51800,0
|
|
20230801,163200,313039500,51800,51800,51800,51800,0
|
|
20230801,163100,313039500,51800,51800,51800,51800,0
|
|
20230801,163000,313039500,51800,51800,51800,51800,0
|
|
20230801,162900,313039500,51800,51800,51800,51800,0
|
|
20230801,162800,313039500,51800,51800,51800,51800,0
|
|
20230801,162700,313039500,51800,51800,51800,51800,0
|
|
20230801,162600,313039500,51800,51800,51800,51800,0
|
|
20230801,162500,313039500,51800,51800,51800,51800,0
|
|
20230801,162400,313039500,51800,51800,51800,51800,0
|
|
20230801,162300,313039500,51800,51800,51800,51800,0
|
|
20230801,162200,313039500,51800,51800,51800,51800,0
|
|
20230801,162100,313039500,51800,51800,51800,51800,0
|
|
20230801,162000,313039500,51800,51800,51800,51800,0
|
|
20230801,161900,313039500,51800,51800,51800,51800,0
|
|
20230801,161800,313039500,51800,51800,51800,51800,0
|
|
20230801,161700,313039500,51800,51800,51800,51800,0
|
|
20230801,161600,313039500,51800,51800,51800,51800,108
|
|
20230801,161500,313039500,51800,51800,51800,51800,0
|
|
20230801,161400,313039500,51800,51800,51800,51800,0
|
|
20230801,161300,313039500,51800,51800,51800,51800,0
|
|
20230801,161200,313039500,51800,51800,51800,51800,0
|
|
20230801,161100,313039500,51800,51800,51800,51800,0
|
|
20230801,161000,313039500,51800,51800,51800,51800,0
|
|
20230801,160900,313039500,51800,51800,51800,51800,0
|
|
20230801,160800,313039500,51800,51800,51800,51800,0
|
|
20230801,160700,313039500,51800,51800,51800,51800,0
|
|
20230801,160600,313039500,51800,51800,51800,51800,0
|
|
20230801,160500,313039500,51800,51800,51800,51800,0
|
|
20230801,160400,313039500,51800,51800,51800,51800,0
|
|
20230801,160300,313039500,51800,51800,51800,51800,0
|
|
20230801,160200,313039500,51800,51800,51800,51800,0
|
|
20230801,160100,313039500,51800,51800,51800,51800,0
|
|
20230801,160000,313039500,51800,51800,51800,51800,0
|
|
20230801,155900,313039500,51800,51800,51800,51800,0
|
|
20230801,155800,313039500,51800,51800,51800,51800,0
|
|
20230801,155700,313039500,51800,51800,51800,51800,0
|
|
20230801,155600,313039500,51800,51800,51800,51800,0
|
|
20230801,155500,313039500,51800,51800,51800,51800,0
|
|
20230801,155400,313039500,51800,51800,51800,51800,0
|
|
20230801,155300,313039500,51800,51800,51800,51800,0
|
|
20230801,155200,313039500,51800,51800,51800,51800,0
|
|
20230801,155100,313039500,51800,51800,51800,51800,0
|
|
20230801,155000,313039500,51800,51800,51800,51800,0
|
|
20230801,154900,313039500,51800,51800,51800,51800,0
|
|
20230801,154800,313039500,51800,51800,51800,51800,0
|
|
20230801,154700,313039500,51800,51800,51800,51800,0
|
|
20230801,154600,313039500,51800,51800,51800,51800,108
|
|
20230801,154500,313039500,51800,51800,51800,51800,0
|
|
20230801,154400,313039500,51800,51800,51800,51800,0
|
|
20230801,154300,313039500,51800,51800,51800,51800,0
|
|
20230801,154200,313039500,51800,51800,51800,51800,0
|
|
20230801,154100,313039500,51800,51800,51800,51800,0
|
|
20230801,154000,313039500,51800,51800,51800,51800,0
|
|
20230801,153900,313039500,51800,51800,51800,51800,0
|
|
20230801,153800,313039500,51800,51800,51800,51800,0
|
|
20230801,153700,313039500,51800,51800,51800,51800,0
|
|
20230801,153600,313039500,51800,51800,51800,51800,0
|
|
20230801,153500,313039500,51800,51800,51800,51800,0
|
|
20230801,153400,313039500,51800,51800,51800,51800,0
|
|
20230801,153300,313039500,51800,51800,51800,51800,0
|
|
20230801,153200,313039500,51800,51800,51800,51800,0
|
|
20230801,153100,313039500,51800,51800,51800,51800,0
|
|
20230801,153000,313039500,51800,51800,51800,51800,108
|
|
20230801,152900,307445100,51800,51800,51800,51800,0
|
|
20230801,152800,307445100,51800,51800,51800,51800,0
|
|
20230801,152700,307445100,51800,51800,51800,51800,0
|
|
20230801,152600,307445100,51800,51800,51800,51800,0
|
|
20230801,152500,307445100,51800,51800,51800,51800,0
|
|
20230801,152400,307445100,51800,51800,51800,51800,0
|
|
20230801,152300,307445100,51800,51800,51800,51800,0
|
|
20230801,152200,307445100,51800,51800,51800,51800,0
|
|
20230801,152100,307445100,51800,51800,51800,51800,0
|
|
20230801,152000,307445100,51800,51800,51800,51800,0
|
|
20230801,151900,307445100,51800,51700,51800,51700,4
|
|
20230801,151800,307238100,51700,51700,51700,51700,0
|
|
20230801,151700,307238100,51700,51600,51700,51600,3
|
|
20230801,151600,307083200,51600,51600,51600,51600,2
|
|
20230801,151500,306980000,51600,51700,51700,51600,3
|
|
20230801,151400,306825100,51600,51600,51600,51600,3
|
|
20230801,151300,306670300,51600,51600,51600,51600,40
|
|
20230801,151200,304606300,51600,51700,51700,51600,27
|
|
20230801,151100,303210500,51800,51700,51800,51700,42
|
|
20230801,151000,301035200,51700,51700,51700,51700,4
|
|
20230801,150900,300828400,51700,51700,51700,51700,2
|
|
20230801,150800,300725000,51700,51700,51700,51700,5
|
|
20230801,150700,300466500,51800,51700,51800,51700,5
|
|
20230801,150600,300207700,51700,51700,51800,51700,43
|
|
20230801,150500,297984500,51700,51700,51700,51700,4
|
|
20230801,150400,297777700,51700,51700,51700,51700,3
|
|
20230801,150300,297622600,51700,51600,51700,51600,4
|
|
20230801,150200,297415900,51800,51600,51800,51600,21
|
|
20230801,150100,296328700,51600,51600,51600,51600,8
|
|
20230801,150000,295915900,51600,51800,51800,51600,4
|
|
20230801,145900,295709300,51600,51600,51600,51600,4
|
|
20230801,145800,295502900,51600,51600,51600,51600,8
|
|
20230801,145700,295090100,51600,51600,51600,51600,98
|
|
20230801,145600,290033300,51600,51600,51600,51600,3
|
|
20230801,145500,289878500,51600,51600,51600,51600,5
|
|
20230801,145400,289620500,51600,51600,51600,51600,5
|
|
20230801,145300,289362500,51700,51700,51700,51700,0
|
|
20230801,145200,289362500,51700,51700,51700,51700,0
|
|
20230801,145100,289362500,51700,51700,51700,51700,0
|
|
20230801,145000,289362500,51700,51700,51700,51700,0
|
|
20230801,144900,289362500,51700,51700,51700,51700,0
|
|
20230801,144800,289362500,51700,51700,51700,51700,1
|
|
20230801,144700,289310800,51700,51700,51700,51700,50
|
|
20230801,144600,286725800,51700,51700,51700,51700,0
|
|
20230801,144500,286725800,51700,51700,51700,51700,135
|
|
20230801,144400,279746300,51800,51800,51800,51800,1
|
|
20230801,144300,279694500,51800,51800,51800,51800,0
|
|
20230801,144200,279694500,51800,51800,51800,51800,0
|
|
20230801,144100,279694500,51800,51800,51800,51800,130
|
|
20230801,144000,272960500,51700,51700,51700,51700,0
|
|
20230801,143900,272960500,51700,51700,51700,51700,0
|
|
20230801,143800,272960500,51700,51700,51700,51700,40
|
|
20230801,143700,270892500,51700,51700,51700,51700,0
|
|
20230801,143600,270892500,51700,51700,51700,51700,3
|
|
20230801,143500,270737400,51700,51800,51800,51700,2
|
|
20230801,143400,270633900,51700,51700,51700,51700,0
|
|
20230801,143300,270633900,51700,51700,51700,51700,0
|
|
20230801,143200,270633900,51700,51700,51700,51700,8
|
|
20230801,143100,270220300,51700,51700,51700,51700,0
|
|
20230801,143000,270220300,51700,51700,51700,51700,0
|
|
20230801,142900,270220300,51700,51700,51700,51700,0
|
|
20230801,142800,270220300,51700,51700,51700,51700,51
|
|
20230801,142700,267583600,51700,51700,51700,51700,2
|
|
20230801,142600,267480200,51700,51700,51700,51700,0
|
|
20230801,142500,267480200,51700,51700,51700,51700,10
|
|
20230801,142400,266963200,51700,51700,51700,51700,0
|
|
20230801,142300,266963200,51700,51700,51700,51700,0
|
|
20230801,142200,266963200,51700,51700,51700,51700,0
|
|
20230801,142100,266963200,51700,51700,51700,51700,0
|
|
20230801,142000,266963200,51700,51700,51700,51700,1
|
|
20230801,141900,266911500,51800,51800,51800,51800,0
|
|
20230801,141800,266911500,51800,51800,51800,51800,21
|
|
20230801,141700,265823700,51800,51800,51800,51800,0
|
|
20230801,141600,265823700,51800,51800,51800,51800,0
|
|
20230801,141500,265823700,51800,51800,51800,51800,0
|
|
20230801,141400,265823700,51800,51800,51800,51800,0
|
|
20230801,141300,265823700,51800,51800,51800,51800,0
|
|
20230801,141200,265823700,51800,51800,51800,51800,0
|
|
20230801,141100,265823700,51800,51800,51800,51800,0
|
|
20230801,141000,265823700,51800,51800,51800,51800,11
|
|
20230801,140900,265253900,51600,51600,51600,51600,0
|
|
20230801,140800,265253900,51600,51600,51600,51600,0
|
|
20230801,140700,265253900,51600,51600,51600,51600,0
|
|
20230801,140600,265253900,51600,51700,51700,51600,2
|
|
20230801,140500,265150600,51600,51600,51600,51600,0
|
|
20230801,140400,265150600,51600,51600,51600,51600,0
|
|
20230801,140300,265150600,51600,51600,51600,51600,0
|
|
20230801,140200,265150600,51600,51600,51600,51600,0
|
|
20230801,140100,265150600,51600,51600,51600,51600,0
|
|
20230801,140000,265150600,51600,51600,51600,51600,0
|
|
20230801,135900,265150600,51600,51600,51600,51600,7
|
|
20230801,135800,264789400,51600,51600,51600,51600,0
|
|
20230801,135700,264789400,51600,51600,51600,51600,0
|
|
20230801,135600,264789400,51600,51600,51600,51600,0
|
|
20230801,135500,264789400,51600,51600,51600,51600,7
|
|
20230801,135400,264428200,51700,51700,51700,51700,26
|
|
20230801,135300,263084000,51700,51700,51700,51700,0
|
|
20230801,135200,263084000,51700,51700,51700,51700,0
|
|
20230801,135100,263084000,51700,51700,51700,51700,80
|
|
20230801,135000,258948000,51700,51700,51700,51700,2
|
|
20230801,134900,258844600,51700,51700,51700,51700,138
|
|
20230801,134800,251710000,51800,51800,51800,51800,0
|
|
20230801,134700,251710000,51800,51800,51800,51800,0
|
|
20230801,134600,251710000,51800,51800,51800,51800,0
|
|
20230801,134500,251710000,51800,51800,51800,51800,0
|
|
20230801,134400,251710000,51800,51700,51800,51700,152
|
|
20230801,134300,243851400,51700,51700,51700,51700,0
|
|
20230801,134200,243851400,51700,51700,51700,51700,0
|
|
20230801,134100,243851400,51700,51700,51700,51700,0
|
|
20230801,134000,243851400,51700,51800,51800,51700,30
|
|
20230801,133900,242300300,51800,51800,51800,51800,1
|
|
20230801,133800,242248500,51800,51800,51800,51800,0
|
|
20230801,133700,242248500,51800,51800,51800,51800,0
|
|
20230801,133600,242248500,51800,51800,51800,51800,0
|
|
20230801,133500,242248500,51800,51800,51800,51800,104
|
|
20230801,133400,236861300,51700,51700,51700,51700,0
|
|
20230801,133300,236861300,51700,51700,51700,51700,2
|
|
20230801,133200,236757900,51800,51800,51800,51800,1
|
|
20230801,133100,236706100,51800,51800,51800,51800,0
|
|
20230801,133000,236706100,51800,51800,51800,51800,1
|
|
20230801,132900,236654300,51800,51800,51800,51800,1
|
|
20230801,132800,236602500,51700,51700,51700,51700,0
|
|
20230801,132700,236602500,51700,51800,51800,51700,6
|
|
20230801,132600,236291800,51700,51800,51800,51700,157
|
|
20230801,132500,228173900,51900,51900,51900,51900,2
|
|
20230801,132400,228070100,51800,51800,51800,51800,50
|
|
20230801,132300,225480100,51800,51800,51800,51800,6
|
|
20230801,132200,225169300,51800,51800,51800,51800,3
|
|
20230801,132100,225013900,51800,51800,51800,51800,0
|
|
20230801,132000,225013900,51800,51800,51800,51800,0
|
|
20230801,131900,225013900,51800,51800,51800,51800,0
|
|
20230801,131800,225013900,51800,51800,51800,51800,0
|
|
20230801,131700,225013900,51800,51800,51800,51800,0
|
|
20230801,131600,225013900,51800,51800,51800,51800,0
|
|
20230801,131500,225013900,51800,51800,51800,51800,1
|
|
20230801,131400,224962100,51800,51800,51800,51800,5
|
|
20230801,131300,224703100,51800,51800,51800,51800,1
|
|
20230801,131200,224651300,51800,51900,51900,51800,75
|
|
20230801,131100,220765800,51900,51900,51900,51900,0
|
|
20230801,131000,220765800,51900,51900,51900,51900,0
|
|
20230801,130900,220765800,51900,51900,51900,51900,20
|
|
20230801,130800,219727800,51900,51900,51900,51900,2
|
|
20230801,130700,219624000,51800,51800,51800,51800,1
|
|
20230801,130600,219572200,51800,51800,51800,51800,0
|
|
20230801,130500,219572200,51800,51800,51800,51800,19
|
|
20230801,130400,218588000,51800,51800,51800,51800,0
|
|
20230801,130300,218588000,51800,51800,51800,51800,0
|
|
20230801,130200,218588000,51800,51800,51800,51800,0
|
|
20230801,130100,218588000,51800,51800,51800,51800,0
|
|
20230801,130000,218588000,51800,51800,51800,51800,1
|
|
20230801,125900,218536200,51700,51700,51700,51700,0
|
|
20230801,125800,218536200,51700,51700,51700,51700,0
|
|
20230801,125700,218536200,51700,51700,51700,51700,0
|
|
20230801,125600,218536200,51700,51700,51700,51700,0
|
|
20230801,125500,218536200,51700,51700,51700,51700,17
|
|
20230801,125400,217657300,51700,51700,51700,51700,20
|
|
20230801,125300,216623300,51800,51800,51800,51800,10
|
|
20230801,125200,216105300,51800,51800,51800,51800,107
|
|
20230801,125100,210562700,51900,51900,51900,51900,0
|
|
20230801,125000,210562700,51900,51900,51900,51900,0
|
|
20230801,124900,210562700,51900,51900,51900,51900,107
|
|
20230801,124800,205009400,51900,51900,51900,51900,0
|
|
20230801,124700,205009400,51900,51900,51900,51900,28
|
|
20230801,124600,203556200,51800,51800,51800,51800,1
|
|
20230801,124500,203504400,51900,51900,51900,51900,0
|
|
20230801,124400,203504400,51900,51900,51900,51900,0
|
|
20230801,124300,203504400,51900,51900,51900,51900,0
|
|
20230801,124200,203504400,51900,51900,51900,51900,0
|
|
20230801,124100,203504400,51900,51900,51900,51900,1
|
|
20230801,124000,203452500,51700,51700,51700,51700,0
|
|
20230801,123900,203452500,51700,51700,51700,51700,0
|
|
20230801,123800,203452500,51700,51700,51700,51700,2
|
|
20230801,123700,203349100,51700,51700,51700,51700,1
|
|
20230801,123600,203297400,51800,51900,51900,51700,171
|
|
20230801,123500,194449500,51900,51900,51900,51900,0
|
|
20230801,123400,194449500,51900,51900,51900,51900,0
|
|
20230801,123300,194449500,51900,51900,51900,51900,0
|
|
20230801,123200,194449500,51900,51900,51900,51900,0
|
|
20230801,123100,194449500,51900,51900,51900,51900,16
|
|
20230801,123000,193619100,51900,51900,51900,51900,0
|
|
20230801,122900,193619100,51900,51900,51900,51900,0
|
|
20230801,122800,193619100,51900,51900,51900,51900,0
|
|
20230801,122700,193619100,51900,51900,51900,51900,1
|
|
20230801,122600,193567200,51900,51900,51900,51900,0
|
|
20230801,122500,193567200,51900,51900,51900,51900,1
|
|
20230801,122400,193515300,51800,51800,51800,51800,0
|
|
20230801,122300,193515300,51800,51800,51800,51800,0
|
|
20230801,122200,193515300,51800,51800,51800,51800,0
|
|
20230801,122100,193515300,51800,51800,51800,51800,1
|
|
20230801,122000,193463500,51800,51800,51800,51800,0
|
|
20230801,121900,193463500,51800,51800,51800,51800,0
|
|
20230801,121800,193463500,51800,51900,51900,51800,25
|
|
20230801,121700,192166500,51900,51900,51900,51900,0
|
|
20230801,121600,192166500,51900,51900,51900,51900,0
|
|
20230801,121500,192166500,51900,51900,51900,51900,0
|
|
20230801,121400,192166500,51900,51900,51900,51900,0
|
|
20230801,121300,192166500,51900,51900,51900,51900,0
|
|
20230801,121200,192166500,51900,51900,51900,51900,0
|
|
20230801,121100,192166500,51900,51900,51900,51900,0
|
|
20230801,121000,192166500,51900,51900,51900,51900,1
|
|
20230801,120900,192114600,51900,51900,51900,51900,0
|
|
20230801,120800,192114600,51900,51900,51900,51900,0
|
|
20230801,120700,192114600,51900,51900,51900,51900,0
|
|
20230801,120600,192114600,51900,51900,51900,51900,0
|
|
20230801,120500,192114600,51900,51900,51900,51900,0
|
|
20230801,120400,192114600,51900,51900,51900,51900,0
|
|
20230801,120300,192114600,51900,51900,51900,51900,0
|
|
20230801,120200,192114600,51900,51900,51900,51900,34
|
|
20230801,120100,190350000,51900,51900,51900,51900,0
|
|
20230801,120000,190350000,51900,52000,52000,51900,4
|
|
20230801,115900,190142200,52000,52000,52000,52000,0
|
|
20230801,115800,190142200,52000,52000,52000,52000,0
|
|
20230801,115700,190142200,52000,51900,52000,51900,163
|
|
20230801,115600,181682000,51900,51900,51900,51900,1
|
|
20230801,115500,181630100,51900,51900,51900,51900,0
|
|
20230801,115400,181630100,51900,51900,51900,51900,0
|
|
20230801,115300,181630100,51900,51900,51900,51900,1
|
|
20230801,115200,181578200,51900,51900,51900,51900,4
|
|
20230801,115100,181370600,51900,51900,51900,51800,4
|
|
20230801,115000,181163100,51900,51900,51900,51900,1
|
|
20230801,114900,181111200,51700,51700,51700,51700,0
|
|
20230801,114800,181111200,51700,51700,51700,51700,0
|
|
20230801,114700,181111200,51700,51700,51700,51700,0
|
|
20230801,114600,181111200,51700,51700,51700,51700,0
|
|
20230801,114500,181111200,51700,51700,51700,51700,0
|
|
20230801,114400,181111200,51700,51700,51700,51700,0
|
|
20230801,114300,181111200,51700,51800,51800,51700,54
|
|
20230801,114200,178316600,51700,51700,51700,51700,0
|
|
20230801,114100,178316600,51700,51700,51700,51700,0
|
|
20230801,114000,178316600,51700,51700,51700,51700,0
|
|
20230801,113900,178316600,51700,51700,51700,51700,0
|
|
20230801,113800,178316600,51700,51700,51700,51700,0
|
|
20230801,113700,178316600,51700,51700,51700,51700,0
|
|
20230801,113600,178316600,51700,51700,51700,51700,0
|
|
20230801,113500,178316600,51700,51800,51800,51700,52
|
|
20230801,113400,175623200,51700,51700,51700,51700,0
|
|
20230801,113300,175623200,51700,51700,51700,51700,0
|
|
20230801,113200,175623200,51700,51700,51700,51700,1
|
|
20230801,113100,175571500,51700,51700,51700,51700,50
|
|
20230801,113000,172986500,51600,51600,51600,51600,0
|
|
20230801,112900,172986500,51600,51600,51600,51600,1
|
|
20230801,112800,172934900,51600,51600,51600,51600,2
|
|
20230801,112700,172831700,51600,51600,51600,51600,0
|
|
20230801,112600,172831700,51600,51600,51600,51600,0
|
|
20230801,112500,172831700,51600,51600,51600,51600,0
|
|
20230801,112400,172831700,51600,51600,51600,51600,0
|
|
20230801,112300,172831700,51600,51600,51600,51600,2
|
|
20230801,112200,172728500,51700,51700,51700,51700,1
|
|
20230801,112100,172676800,51700,51700,51700,51700,0
|
|
20230801,112000,172676800,51700,51700,51700,51700,0
|
|
20230801,111900,172676800,51700,51700,51700,51700,0
|
|
20230801,111800,172676800,51700,51700,51700,51700,0
|
|
20230801,111700,172676800,51700,51700,51700,51700,16
|
|
20230801,111600,171849600,51700,51700,51700,51700,0
|
|
20230801,111500,171849600,51700,51700,51700,51700,0
|
|
20230801,111400,171849600,51700,51700,51700,51700,0
|
|
20230801,111300,171849600,51700,51700,51700,51700,0
|
|
20230801,111200,171849600,51700,51700,51700,51700,0
|
|
20230801,111100,171849600,51700,51700,51700,51700,0
|
|
20230801,111000,171849600,51700,51700,51700,51700,83
|
|
20230801,110900,167558500,51700,51700,51700,51700,0
|
|
20230801,110800,167558500,51700,51800,51800,51700,56
|
|
20230801,110700,164662600,51900,51900,51900,51900,0
|
|
20230801,110600,164662600,51900,51900,51900,51900,21
|
|
20230801,110500,163572700,51800,51800,51800,51800,0
|
|
20230801,110400,163572700,51800,51800,51800,51800,0
|
|
20230801,110300,163572700,51800,51800,51800,51800,100
|
|
20230801,110200,158392700,51900,51900,51900,51900,1
|
|
20230801,110100,158340800,51900,51900,51900,51900,0
|
|
20230801,110000,158340800,51900,51900,51900,51900,10
|
|
20230801,105900,157821800,51800,51800,51800,51800,0
|
|
20230801,105800,157821800,51800,51700,51800,51700,6
|
|
20230801,105700,157511100,51700,51700,51700,51700,0
|
|
20230801,105600,157511100,51700,51700,51700,51700,0
|
|
20230801,105500,157511100,51700,51700,51700,51700,1
|
|
20230801,105400,157459400,51900,51900,51900,51900,1
|
|
20230801,105300,157407500,51900,51900,51900,51900,2
|
|
20230801,105200,157303700,51700,51700,51700,51700,0
|
|
20230801,105100,157303700,51700,51700,51700,51700,0
|
|
20230801,105000,157303700,51700,51700,51700,51700,1
|
|
20230801,104900,157252000,51600,51800,51900,51600,217
|
|
20230801,104800,146020000,51700,51700,51700,51700,0
|
|
20230801,104700,146020000,51700,51700,51700,51700,3
|
|
20230801,104600,145864900,51600,51600,51600,51600,0
|
|
20230801,104500,145864900,51600,51600,51600,51600,0
|
|
20230801,104400,145864900,51600,51800,51800,51600,100
|
|
20230801,104300,140702800,51700,51700,51700,51700,0
|
|
20230801,104200,140702800,51700,51700,51700,51700,0
|
|
20230801,104100,140702800,51700,51700,51700,51700,0
|
|
20230801,104000,140702800,51700,51700,51700,51700,0
|
|
20230801,103900,140702800,51700,51700,51700,51700,0
|
|
20230801,103800,140702800,51700,51700,51700,51700,5
|
|
20230801,103700,140444300,51600,51600,51600,51600,0
|
|
20230801,103600,140444300,51600,51600,51600,51600,0
|
|
20230801,103500,140444300,51600,51600,51600,51600,0
|
|
20230801,103400,140444300,51600,51600,51600,51600,0
|
|
20230801,103300,140444300,51600,51600,51600,51600,6
|
|
20230801,103200,140134700,51600,51600,51600,51600,28
|
|
20230801,103100,138689900,51600,51900,51900,51600,44
|
|
20230801,103000,136409900,51900,51900,51900,51900,0
|
|
20230801,102900,136409900,51900,51800,51900,51800,19
|
|
20230801,102800,135424500,51500,51800,51800,51500,260
|
|
20230801,102700,121997400,51800,51800,51800,51800,0
|
|
20230801,102600,121997400,51800,51800,51800,51800,5
|
|
20230801,102500,121738400,51800,51800,51800,51800,40
|
|
20230801,102400,119666400,51900,51900,51900,51900,0
|
|
20230801,102300,119666400,51900,51900,51900,51900,1
|
|
20230801,102200,119614500,51800,51800,51800,51800,0
|
|
20230801,102100,119614500,51800,51800,51800,51800,1
|
|
20230801,102000,119562700,51800,51800,51800,51800,0
|
|
20230801,101900,119562700,51800,51800,51800,51800,0
|
|
20230801,101800,119562700,51800,51800,51800,51800,0
|
|
20230801,101700,119562700,51800,51800,51800,51800,6
|
|
20230801,101600,119251900,51900,51900,51900,51900,0
|
|
20230801,101500,119251900,51900,51900,51900,51900,0
|
|
20230801,101400,119251900,51900,51900,51900,51900,0
|
|
20230801,101300,119251900,51900,51800,51900,51800,2
|
|
20230801,101200,119148200,51900,51900,51900,51900,100
|
|
20230801,101100,113958200,51900,51900,51900,51900,5
|
|
20230801,101000,113698700,51800,51800,51800,51800,0
|
|
20230801,100900,113698700,51800,51800,51800,51800,0
|
|
20230801,100800,113698700,51800,51800,51800,51800,0
|
|
20230801,100700,113698700,51800,51800,51800,51800,28
|
|
20230801,100600,112248300,51800,51800,51800,51800,10
|
|
20230801,100500,111730300,51700,51700,51700,51700,0
|
|
20230801,100400,111730300,51700,51700,51700,51700,0
|
|
20230801,100300,111730300,51700,51700,51700,51700,2
|
|
20230801,100200,111626900,51900,51900,51900,51900,0
|
|
20230801,100100,111626900,51900,51900,51900,51900,1
|
|
20230801,100000,111575000,51800,51800,51800,51800,75
|
|
20230801,095900,107690000,51800,51800,51800,51800,0
|
|
20230801,095800,107690000,51800,51800,51800,51800,20
|
|
20230801,095700,106654000,51800,51800,51800,51800,0
|
|
20230801,095600,106654000,51800,51800,51800,51800,13
|
|
20230801,095500,105980600,51800,51800,51800,51800,0
|
|
20230801,095400,105980600,51800,51800,51800,51800,0
|
|
20230801,095300,105980600,51800,51800,51800,51800,140
|
|
20230801,095200,98728600,51900,51900,51900,51900,0
|
|
20230801,095100,98728600,51900,51800,51900,51800,9
|
|
20230801,095000,98262300,51800,51800,51800,51800,12
|
|
20230801,094900,97640700,51800,51800,51800,51800,29
|
|
20230801,094800,96138500,51800,51800,51800,51800,0
|
|
20230801,094700,96138500,51800,51800,51800,51800,0
|
|
20230801,094600,96138500,51800,51800,51800,51800,0
|
|
20230801,094500,96138500,51800,51800,51800,51800,0
|
|
20230801,094400,96138500,51800,51800,51800,51800,0
|
|
20230801,094300,96138500,51800,51800,51800,51800,101
|
|
20230801,094200,90906700,51800,51700,51800,51700,13
|
|
20230801,094100,90234500,51700,51700,51700,51700,2
|
|
20230801,094000,90131100,51700,51700,51700,51700,0
|
|
20230801,093900,90131100,51700,51700,51700,51700,0
|
|
20230801,093800,90131100,51700,51700,51700,51700,1
|
|
20230801,093700,90079400,51700,51700,51700,51700,1
|
|
20230801,093600,90027700,51700,51700,51700,51700,24
|
|
20230801,093500,88786900,51700,51600,51700,51600,25
|
|
20230801,093400,87495900,51600,51600,51600,51600,15
|
|
20230801,093300,86721900,51400,51400,51400,51400,89
|
|
20230801,093200,82147300,51400,51400,51400,51400,0
|
|
20230801,093100,82147300,51400,51500,51500,51400,601
|
|
20230801,093000,51247200,51600,51600,51600,51600,35
|
|
20230801,092900,49441200,51600,51600,51600,51600,2
|
|
20230801,092800,49338000,51600,51600,51600,51600,7
|
|
20230801,092700,48976800,51600,51600,51600,51600,2
|
|
20230801,092600,48873600,51700,51700,51700,51700,0
|
|
20230801,092500,48873600,51700,51700,51700,51700,0
|
|
20230801,092400,48873600,51700,51700,51700,51700,22
|
|
20230801,092300,47736200,51700,51700,51700,51700,0
|
|
20230801,092200,47736200,51700,51700,51700,51700,0
|
|
20230801,092100,47736200,51700,51700,51700,51700,77
|
|
20230801,092000,43755300,51800,51800,51800,51800,1
|
|
20230801,091900,43703500,51800,51800,51800,51800,30
|
|
20230801,091800,42149500,51700,51700,51700,51700,10
|
|
20230801,091700,41632500,51700,51700,51700,51700,0
|
|
20230801,091600,41632500,51700,51800,51800,51700,29
|
|
20230801,091500,40130400,51800,51800,51800,51800,11
|
|
20230801,091400,39560600,51800,51800,51900,51800,5
|
|
20230801,091300,39301500,51800,52000,52000,51800,3
|
|
20230801,091200,39145700,52000,52000,52000,52000,1
|
|
20230801,091100,39093700,52000,52000,52000,52000,0
|
|
20230801,091000,39093700,52000,52000,52000,52000,0
|
|
20230801,090900,39093700,52000,52000,52000,52000,55
|
|
20230801,090800,36233700,52000,51600,52000,51600,201
|
|
20230801,090700,25788300,51600,51700,51700,51600,3
|
|
20230801,090600,25633400,51600,51600,51600,51600,57
|
|
20230801,090500,22692200,51600,51600,51600,51600,0
|
|
20230801,090400,22692200,51600,51600,51600,51600,4
|
|
20230801,090300,22485800,51600,51600,51600,51600,14
|
|
20230801,090200,21763400,51400,51400,51400,51400,110
|
|
20230801,090100,16109400,51400,51900,51900,51400,30
|
|
20230801,090000,14562400,51900,51200,51900,51200,268
|