585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,184100,48579384300,53300,53300,53300,53300,0
|
|
20230801,184000,48579384300,53300,53300,53300,53300,0
|
|
20230801,183900,48579384300,53300,53300,53300,53300,0
|
|
20230801,183800,48579384300,53300,53300,53300,53300,0
|
|
20230801,183700,48579384300,53300,53300,53300,53300,0
|
|
20230801,183600,48579384300,53300,53300,53300,53300,0
|
|
20230801,183500,48579384300,53300,53300,53300,53300,0
|
|
20230801,183400,48579384300,53300,53300,53300,53300,0
|
|
20230801,183300,48579384300,53300,53300,53300,53300,0
|
|
20230801,183200,48579384300,53300,53300,53300,53300,0
|
|
20230801,183100,48579384300,53300,53300,53300,53300,0
|
|
20230801,183000,48579384300,53300,53300,53300,53300,0
|
|
20230801,182900,48579384300,53300,53300,53300,53300,0
|
|
20230801,182800,48579384300,53300,53300,53300,53300,0
|
|
20230801,182700,48579384300,53300,53300,53300,53300,0
|
|
20230801,182600,48579384300,53300,53300,53300,53300,0
|
|
20230801,182500,48579384300,53300,53300,53300,53300,0
|
|
20230801,182400,48579384300,53300,53300,53300,53300,0
|
|
20230801,182300,48579384300,53300,53300,53300,53300,0
|
|
20230801,182200,48579384300,53300,53300,53300,53300,0
|
|
20230801,182100,48579384300,53300,53300,53300,53300,0
|
|
20230801,182000,48579384300,53300,53300,53300,53300,0
|
|
20230801,181900,48579384300,53300,53300,53300,53300,0
|
|
20230801,181800,48579384300,53300,53300,53300,53300,0
|
|
20230801,181700,48579384300,53300,53300,53300,53300,0
|
|
20230801,181600,48579384300,53300,53300,53300,53300,0
|
|
20230801,181500,48579384300,53300,53300,53300,53300,0
|
|
20230801,181400,48579384300,53300,53300,53300,53300,0
|
|
20230801,181300,48579384300,53300,53300,53300,53300,0
|
|
20230801,181200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,181100,48579384300,53300,53300,53300,53300,0
|
|
20230801,181000,48579384300,53300,53300,53300,53300,0
|
|
20230801,180900,48579384300,53300,53300,53300,53300,0
|
|
20230801,180800,48579384300,53300,53300,53300,53300,0
|
|
20230801,180700,48579384300,53300,53300,53300,53300,0
|
|
20230801,180600,48579384300,53300,53300,53300,53300,0
|
|
20230801,180500,48579384300,53300,53300,53300,53300,0
|
|
20230801,180400,48579384300,53300,53300,53300,53300,0
|
|
20230801,180300,48579384300,53300,53300,53300,53300,0
|
|
20230801,180200,48579384300,53300,53300,53300,53300,0
|
|
20230801,180100,48579384300,53300,53300,53300,53300,0
|
|
20230801,180000,48579384300,53300,53300,53300,53300,0
|
|
20230801,175900,48579384300,53300,53300,53300,53300,0
|
|
20230801,175800,48579384300,53300,53300,53300,53300,0
|
|
20230801,175700,48579384300,53300,53300,53300,53300,0
|
|
20230801,175600,48579384300,53300,53300,53300,53300,0
|
|
20230801,175500,48579384300,53300,53300,53300,53300,0
|
|
20230801,175400,48579384300,53300,53300,53300,53300,0
|
|
20230801,175300,48579384300,53300,53300,53300,53300,0
|
|
20230801,175200,48579384300,53300,53300,53300,53300,0
|
|
20230801,175100,48579384300,53300,53300,53300,53300,0
|
|
20230801,175000,48579384300,53300,53300,53300,53300,0
|
|
20230801,174900,48579384300,53300,53300,53300,53300,0
|
|
20230801,174800,48579384300,53300,53300,53300,53300,0
|
|
20230801,174700,48579384300,53300,53300,53300,53300,0
|
|
20230801,174600,48579384300,53300,53300,53300,53300,0
|
|
20230801,174500,48579384300,53300,53300,53300,53300,0
|
|
20230801,174400,48579384300,53300,53300,53300,53300,0
|
|
20230801,174300,48579384300,53300,53300,53300,53300,0
|
|
20230801,174200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,174100,48579384300,53300,53300,53300,53300,0
|
|
20230801,174000,48579384300,53300,53300,53300,53300,0
|
|
20230801,173900,48579384300,53300,53300,53300,53300,0
|
|
20230801,173800,48579384300,53300,53300,53300,53300,0
|
|
20230801,173700,48579384300,53300,53300,53300,53300,0
|
|
20230801,173600,48579384300,53300,53300,53300,53300,0
|
|
20230801,173500,48579384300,53300,53300,53300,53300,0
|
|
20230801,173400,48579384300,53300,53300,53300,53300,0
|
|
20230801,173300,48579384300,53300,53300,53300,53300,0
|
|
20230801,173200,48579384300,53300,53300,53300,53300,0
|
|
20230801,173100,48579384300,53300,53300,53300,53300,0
|
|
20230801,173000,48579384300,53300,53300,53300,53300,0
|
|
20230801,172900,48579384300,53300,53300,53300,53300,0
|
|
20230801,172800,48579384300,53300,53300,53300,53300,0
|
|
20230801,172700,48579384300,53300,53300,53300,53300,0
|
|
20230801,172600,48579384300,53300,53300,53300,53300,0
|
|
20230801,172500,48579384300,53300,53300,53300,53300,0
|
|
20230801,172400,48579384300,53300,53300,53300,53300,0
|
|
20230801,172300,48579384300,53300,53300,53300,53300,0
|
|
20230801,172200,48579384300,53300,53300,53300,53300,0
|
|
20230801,172100,48579384300,53300,53300,53300,53300,0
|
|
20230801,172000,48579384300,53300,53300,53300,53300,0
|
|
20230801,171900,48579384300,53300,53300,53300,53300,0
|
|
20230801,171800,48579384300,53300,53300,53300,53300,0
|
|
20230801,171700,48579384300,53300,53300,53300,53300,0
|
|
20230801,171600,48579384300,53300,53300,53300,53300,0
|
|
20230801,171500,48579384300,53300,53300,53300,53300,0
|
|
20230801,171400,48579384300,53300,53300,53300,53300,0
|
|
20230801,171300,48579384300,53300,53300,53300,53300,0
|
|
20230801,171200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,171100,48579384300,53300,53300,53300,53300,0
|
|
20230801,171000,48579384300,53300,53300,53300,53300,0
|
|
20230801,170900,48579384300,53300,53300,53300,53300,0
|
|
20230801,170800,48579384300,53300,53300,53300,53300,0
|
|
20230801,170700,48579384300,53300,53300,53300,53300,0
|
|
20230801,170600,48579384300,53300,53300,53300,53300,0
|
|
20230801,170500,48579384300,53300,53300,53300,53300,0
|
|
20230801,170400,48579384300,53300,53300,53300,53300,0
|
|
20230801,170300,48579384300,53300,53300,53300,53300,0
|
|
20230801,170200,48579384300,53300,53300,53300,53300,0
|
|
20230801,170100,48579384300,53300,53300,53300,53300,0
|
|
20230801,170000,48579384300,53300,53300,53300,53300,0
|
|
20230801,165900,48579384300,53300,53300,53300,53300,0
|
|
20230801,165800,48579384300,53300,53300,53300,53300,0
|
|
20230801,165700,48579384300,53300,53300,53300,53300,0
|
|
20230801,165600,48579384300,53300,53300,53300,53300,0
|
|
20230801,165500,48579384300,53300,53300,53300,53300,0
|
|
20230801,165400,48579384300,53300,53300,53300,53300,0
|
|
20230801,165300,48579384300,53300,53300,53300,53300,0
|
|
20230801,165200,48579384300,53300,53300,53300,53300,0
|
|
20230801,165100,48579384300,53300,53300,53300,53300,0
|
|
20230801,165000,48579384300,53300,53300,53300,53300,0
|
|
20230801,164900,48579384300,53300,53300,53300,53300,0
|
|
20230801,164800,48579384300,53300,53300,53300,53300,0
|
|
20230801,164700,48579384300,53300,53300,53300,53300,0
|
|
20230801,164600,48579384300,53300,53300,53300,53300,0
|
|
20230801,164500,48579384300,53300,53300,53300,53300,0
|
|
20230801,164400,48579384300,53300,53300,53300,53300,0
|
|
20230801,164300,48579384300,53300,53300,53300,53300,0
|
|
20230801,164200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,164100,48579384300,53300,53300,53300,53300,0
|
|
20230801,164000,48579384300,53300,53300,53300,53300,0
|
|
20230801,163900,48579384300,53300,53300,53300,53300,0
|
|
20230801,163800,48579384300,53300,53300,53300,53300,0
|
|
20230801,163700,48579384300,53300,53300,53300,53300,0
|
|
20230801,163600,48579384300,53300,53300,53300,53300,0
|
|
20230801,163500,48579384300,53300,53300,53300,53300,0
|
|
20230801,163400,48579384300,53300,53300,53300,53300,0
|
|
20230801,163300,48579384300,53300,53300,53300,53300,0
|
|
20230801,163200,48579384300,53300,53300,53300,53300,0
|
|
20230801,163100,48579384300,53300,53300,53300,53300,0
|
|
20230801,163000,48579384300,53300,53300,53300,53300,0
|
|
20230801,162900,48579384300,53300,53300,53300,53300,0
|
|
20230801,162800,48579384300,53300,53300,53300,53300,0
|
|
20230801,162700,48579384300,53300,53300,53300,53300,0
|
|
20230801,162600,48579384300,53300,53300,53300,53300,0
|
|
20230801,162500,48579384300,53300,53300,53300,53300,0
|
|
20230801,162400,48579384300,53300,53300,53300,53300,0
|
|
20230801,162300,48579384300,53300,53300,53300,53300,0
|
|
20230801,162200,48579384300,53300,53300,53300,53300,0
|
|
20230801,162100,48579384300,53300,53300,53300,53300,0
|
|
20230801,162000,48579384300,53300,53300,53300,53300,0
|
|
20230801,161900,48579384300,53300,53300,53300,53300,0
|
|
20230801,161800,48579384300,53300,53300,53300,53300,0
|
|
20230801,161700,48579384300,53300,53300,53300,53300,0
|
|
20230801,161600,48579384300,53300,53300,53300,53300,0
|
|
20230801,161500,48579384300,53300,53300,53300,53300,0
|
|
20230801,161400,48579384300,53300,53300,53300,53300,0
|
|
20230801,161300,48579384300,53300,53300,53300,53300,0
|
|
20230801,161200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,161100,48579384300,53300,53300,53300,53300,0
|
|
20230801,161000,48579384300,53300,53300,53300,53300,0
|
|
20230801,160900,48579384300,53300,53300,53300,53300,0
|
|
20230801,160800,48579384300,53300,53300,53300,53300,0
|
|
20230801,160700,48579384300,53300,53300,53300,53300,0
|
|
20230801,160600,48579384300,53300,53300,53300,53300,0
|
|
20230801,160500,48579384300,53300,53300,53300,53300,0
|
|
20230801,160400,48579384300,53300,53300,53300,53300,0
|
|
20230801,160300,48579384300,53300,53300,53300,53300,0
|
|
20230801,160200,48579384300,53300,53300,53300,53300,0
|
|
20230801,160100,48579384300,53300,53300,53300,53300,0
|
|
20230801,160000,48579384300,53300,53300,53300,53300,0
|
|
20230801,155900,48579384300,53300,53300,53300,53300,0
|
|
20230801,155800,48579384300,53300,53300,53300,53300,0
|
|
20230801,155700,48579384300,53300,53300,53300,53300,0
|
|
20230801,155600,48579384300,53300,53300,53300,53300,0
|
|
20230801,155500,48579384300,53300,53300,53300,53300,0
|
|
20230801,155400,48579384300,53300,53300,53300,53300,0
|
|
20230801,155300,48579384300,53300,53300,53300,53300,0
|
|
20230801,155200,48579384300,53300,53300,53300,53300,0
|
|
20230801,155100,48579384300,53300,53300,53300,53300,0
|
|
20230801,155000,48579384300,53300,53300,53300,53300,0
|
|
20230801,154900,48579384300,53300,53300,53300,53300,0
|
|
20230801,154800,48579384300,53300,53300,53300,53300,0
|
|
20230801,154700,48579384300,53300,53300,53300,53300,0
|
|
20230801,154600,48579384300,53300,53300,53300,53300,0
|
|
20230801,154500,48579384300,53300,53300,53300,53300,0
|
|
20230801,154400,48579384300,53300,53300,53300,53300,0
|
|
20230801,154300,48579384300,53300,53300,53300,53300,0
|
|
20230801,154200,48579384300,53300,53300,53300,53300,8197
|
|
20230801,154100,48579384300,53300,53300,53300,53300,0
|
|
20230801,154000,48579384300,53300,53300,53300,53300,0
|
|
20230801,153900,48579384300,53300,53300,53300,53300,0
|
|
20230801,153800,48579384300,53300,53300,53300,53300,0
|
|
20230801,153700,48579384300,53300,53300,53300,53300,0
|
|
20230801,153600,48579384300,53300,53300,53300,53300,0
|
|
20230801,153500,48579384300,53300,53300,53300,53300,0
|
|
20230801,153400,48579384300,53300,53300,53300,53300,0
|
|
20230801,153300,48579384300,53300,53300,53300,53300,0
|
|
20230801,153200,48579384300,53300,53300,53300,53300,0
|
|
20230801,153100,48579384300,53300,53300,53300,53300,0
|
|
20230801,153000,48579384300,53300,53300,53300,53300,8197
|
|
20230801,152900,48142484200,53300,53300,53300,53300,0
|
|
20230801,152800,48142484200,53300,53300,53300,53300,0
|
|
20230801,152700,48142484200,53300,53300,53300,53300,0
|
|
20230801,152600,48142484200,53300,53300,53300,53300,0
|
|
20230801,152500,48142484200,53300,53300,53300,53300,0
|
|
20230801,152400,48142484200,53300,53300,53300,53300,0
|
|
20230801,152300,48142484200,53300,53300,53300,53300,0
|
|
20230801,152200,48142484200,53300,53300,53300,53300,0
|
|
20230801,152100,48142484200,53300,53300,53300,53300,0
|
|
20230801,152000,48142484200,53300,53300,53300,53300,0
|
|
20230801,151900,48142484200,53300,53300,53400,53200,2419
|
|
20230801,151800,48013501300,53300,53100,53300,53100,4242
|
|
20230801,151700,47787657600,53200,53200,53200,53100,1728
|
|
20230801,151600,47695772000,53200,53100,53200,53100,926
|
|
20230801,151500,47646588800,53100,53100,53200,53100,1226
|
|
20230801,151400,47581432600,53300,53100,53300,53100,1722
|
|
20230801,151300,47489857800,53100,53200,53200,53100,2477
|
|
20230801,151200,47358181400,53200,53200,53300,53100,1134
|
|
20230801,151100,47297867100,53200,53300,53300,53100,849
|
|
20230801,151000,47252698400,53300,53100,53300,53000,1929
|
|
20230801,150900,47150190100,53100,53000,53100,53000,1323
|
|
20230801,150800,47080003500,53100,52900,53100,52900,1511
|
|
20230801,150700,46999961100,53000,52800,53000,52800,2229
|
|
20230801,150600,46882044000,52800,52800,52800,52700,2102
|
|
20230801,150500,46771130900,52800,52800,52900,52800,6553
|
|
20230801,150400,46425130500,52800,52800,52900,52800,807
|
|
20230801,150300,46382504500,52800,52800,52900,52800,1571
|
|
20230801,150200,46299512200,52900,52900,52900,52800,1060
|
|
20230801,150100,46243453500,52900,52900,53000,52900,1374
|
|
20230801,150000,46170763300,52900,52900,53000,52900,1599
|
|
20230801,145900,46086159100,52900,53000,53000,52900,777
|
|
20230801,145800,46045003900,52900,53000,53000,52900,548
|
|
20230801,145700,46015964500,53000,53000,53000,52900,474
|
|
20230801,145600,45990844900,53000,53000,53000,52900,302
|
|
20230801,145500,45974846800,53000,53000,53100,52900,1762
|
|
20230801,145400,45881457800,53100,53000,53100,53000,1339
|
|
20230801,145300,45810444000,53100,53000,53100,53000,612
|
|
20230801,145200,45777976200,53000,52900,53100,52900,740
|
|
20230801,145100,45738768400,52900,52900,52900,52800,961
|
|
20230801,145000,45687943000,52900,53000,53000,52900,618
|
|
20230801,144900,45655234800,53000,53000,53000,52900,1416
|
|
20230801,144800,45580318900,53000,53000,53000,52900,967
|
|
20230801,144700,45529093800,53000,53000,53100,53000,639
|
|
20230801,144600,45495222500,53000,52900,53100,52900,2262
|
|
20230801,144500,45375371900,52900,52900,53000,52800,421
|
|
20230801,144400,45353102200,52900,52900,53000,52900,1298
|
|
20230801,144300,45284437100,52900,52900,53000,52900,2686
|
|
20230801,144200,45142346200,52900,53000,53000,52900,923
|
|
20230801,144100,45093477600,53000,52900,53000,52900,317
|
|
20230801,144000,45076691500,52900,53000,53000,52900,903
|
|
20230801,143900,45028858500,53000,53100,53100,53000,1322
|
|
20230801,143800,44958786700,53100,53100,53100,53000,1495
|
|
20230801,143700,44879531500,53100,53200,53200,53000,1955
|
|
20230801,143600,44775731100,53100,53100,53200,53100,72
|
|
20230801,143500,44771901000,53100,53100,53200,53100,209
|
|
20230801,143400,44760802400,53100,53200,53200,53100,185
|
|
20230801,143300,44750968400,53100,53300,53300,53100,928
|
|
20230801,143200,44701612900,53300,53300,53300,53200,168
|
|
20230801,143100,44692662100,53300,53300,53300,53200,157
|
|
20230801,143000,44684294300,53300,53000,53300,53000,1837
|
|
20230801,142900,44586648300,53000,53100,53200,53000,1509
|
|
20230801,142800,44506526800,53200,53200,53200,53100,232
|
|
20230801,142700,44494196700,53200,53300,53300,53100,1336
|
|
20230801,142600,44423118500,53300,53000,53400,53000,2614
|
|
20230801,142500,44284250700,53000,53000,53000,52900,906
|
|
20230801,142400,44236244900,53000,53000,53100,53000,1131
|
|
20230801,142300,44176301800,53000,53100,53100,53000,3028
|
|
20230801,142200,44015752400,53100,53200,53200,53100,1613
|
|
20230801,142100,43930076400,53100,53200,53200,53100,394
|
|
20230801,142000,43909147900,53100,53200,53200,53100,1215
|
|
20230801,141900,43844623000,53200,53200,53300,53000,1381
|
|
20230801,141800,43771270300,53300,53200,53300,53100,780
|
|
20230801,141700,43729775900,53300,53200,53300,53100,1178
|
|
20230801,141600,43667108100,53200,53100,53200,53100,140
|
|
20230801,141500,43659673300,53100,53200,53200,53100,2747
|
|
20230801,141400,43513793700,53200,53300,53300,53100,605
|
|
20230801,141300,43481616200,53300,53400,53400,53200,1610
|
|
20230801,141200,43395852900,53300,53600,53600,53300,4001
|
|
20230801,141100,43181920000,53600,53500,53600,53400,1709
|
|
20230801,141000,43090479200,53400,53300,53400,53300,1411
|
|
20230801,140900,43015173400,53300,53200,53300,53200,795
|
|
20230801,140800,42972832900,53200,53400,53400,53200,383
|
|
20230801,140700,42952419000,53400,53100,53400,53100,2887
|
|
20230801,140600,42798821600,53100,53100,53100,53000,1332
|
|
20230801,140500,42728133800,53100,53100,53100,53000,290
|
|
20230801,140400,42712742700,53100,53100,53100,53000,616
|
|
20230801,140300,42680041000,53100,53000,53200,52900,1804
|
|
20230801,140200,42584384400,53000,53000,53000,52900,806
|
|
20230801,140100,42541678700,53000,53000,53100,53000,2555
|
|
20230801,140000,42406259600,53000,53000,53100,53000,523
|
|
20230801,135900,42378530400,53000,53100,53200,53000,1563
|
|
20230801,135800,42295586500,53200,53100,53200,53100,793
|
|
20230801,135700,42253454100,53200,53100,53200,53100,654
|
|
20230801,135600,42218707200,53200,53000,53200,52900,2485
|
|
20230801,135500,42086746600,52900,52900,53100,52800,1014
|
|
20230801,135400,42033041000,53000,53200,53200,53000,2814
|
|
20230801,135300,41883739900,53100,52900,53100,52900,3857
|
|
20230801,135200,41679182200,53000,52800,53000,52800,1845
|
|
20230801,135100,41581594300,52900,52800,52900,52700,1287
|
|
20230801,135000,41513646500,52800,52600,52800,52500,1614
|
|
20230801,134900,41428794700,52600,52700,52800,52500,3234
|
|
20230801,134800,41258598000,52700,52700,52800,52700,769
|
|
20230801,134700,41218058600,52800,52800,52900,52700,1823
|
|
20230801,134600,41121835400,52800,52800,52900,52700,1610
|
|
20230801,134500,41036905300,52800,52500,52900,52400,5740
|
|
20230801,134400,40734959800,52500,52400,52700,52400,4225
|
|
20230801,134300,40512910000,52400,52700,52700,52300,27339
|
|
20230801,134200,39077761400,52700,52700,52800,52600,2288
|
|
20230801,134100,38957165100,52700,52800,52900,52700,6412
|
|
20230801,134000,38618885500,52900,53000,53000,52900,4512
|
|
20230801,133900,38380036100,53000,53000,53100,53000,596
|
|
20230801,133800,38348420800,53000,53300,53300,53000,1923
|
|
20230801,133700,38246490700,53000,53100,53200,53000,5362
|
|
20230801,133600,37961972300,53100,53100,53200,53000,1894
|
|
20230801,133500,37861445700,53000,53100,53100,53000,1016
|
|
20230801,133400,37807583400,53100,53000,53200,53000,3169
|
|
20230801,133300,37639499200,53000,53100,53100,53000,1217
|
|
20230801,133200,37574993500,53000,53100,53200,53000,4790
|
|
20230801,133100,37321019000,53000,53300,53300,53000,2937
|
|
20230801,133000,37165149900,53200,53300,53300,53200,1304
|
|
20230801,132900,37095714000,53400,53200,53400,53200,3032
|
|
20230801,132800,36934171700,53200,53100,53300,53100,893
|
|
20230801,132700,36886662200,53200,53100,53200,52900,5482
|
|
20230801,132600,36595265400,53100,53100,53300,52900,6278
|
|
20230801,132500,36262124700,53100,53100,53300,52900,12988
|
|
20230801,132400,35572796700,53000,53400,53400,53000,8557
|
|
20230801,132300,35117803900,53400,53500,53600,53400,2415
|
|
20230801,132200,34988804600,53500,53600,53600,53500,7202
|
|
20230801,132100,34603496900,53500,53600,53600,53500,11967
|
|
20230801,132000,33963032100,53600,53700,53700,53600,3308
|
|
20230801,131900,33785666300,53700,53600,53700,53600,1954
|
|
20230801,131800,33680927200,53600,53700,53700,53600,584
|
|
20230801,131700,33649599000,53700,53800,53800,53600,679
|
|
20230801,131600,33613125300,53700,53700,53800,53700,2971
|
|
20230801,131500,33453467600,53700,53800,53800,53700,1192
|
|
20230801,131400,33389451300,53800,53800,53800,53800,524
|
|
20230801,131300,33361260100,53800,53800,53900,53800,886
|
|
20230801,131200,33313591600,53900,53800,53900,53800,228
|
|
20230801,131100,33301325100,53800,53800,53900,53800,800
|
|
20230801,131000,33258284400,53800,53800,53800,53700,532
|
|
20230801,130900,33229664600,53800,53600,53900,53600,2217
|
|
20230801,130800,33110505500,53700,53700,53700,53600,2409
|
|
20230801,130700,32981272700,53700,53800,53800,53600,5220
|
|
20230801,130600,32701001700,53800,53900,53900,53800,3679
|
|
20230801,130500,32503060000,53900,53900,54000,53800,1440
|
|
20230801,130400,32425476400,53900,54000,54000,53800,1116
|
|
20230801,130300,32365324200,54000,53900,54000,53900,1093
|
|
20230801,130200,32306408400,54000,53900,54000,53900,253
|
|
20230801,130100,32292765700,53900,53900,54000,53900,835
|
|
20230801,130000,32247753800,53900,53900,54000,53900,2077
|
|
20230801,125900,32135702200,53900,53900,54000,53800,2790
|
|
20230801,125800,31985328800,53900,53900,53900,53800,1376
|
|
20230801,125700,31911244500,53900,53800,53900,53800,1508
|
|
20230801,125600,31830053700,53800,53800,54000,53800,8450
|
|
20230801,125500,31375016100,53800,54000,54100,53800,15594
|
|
20230801,125400,30534098200,54000,54000,54100,54000,14747
|
|
20230801,125300,29737724800,54000,54000,54100,54000,4244
|
|
20230801,125200,29508501500,54000,54100,54100,54000,884
|
|
20230801,125100,29460747100,54100,54100,54100,54000,1023
|
|
20230801,125000,29405409500,54100,54000,54100,54000,1168
|
|
20230801,124900,29342258400,54000,54200,54200,54000,13452
|
|
20230801,124800,28614379000,54300,54200,54300,54200,883
|
|
20230801,124700,28566520200,54300,54200,54300,54200,1547
|
|
20230801,124600,28482588200,54300,54200,54300,54200,1979
|
|
20230801,124500,28375326000,54200,54200,54300,54200,2321
|
|
20230801,124400,28249520600,54200,54400,54400,54200,5406
|
|
20230801,124300,27956075400,54400,54400,54400,54300,794
|
|
20230801,124200,27912894800,54400,54400,54400,54300,505
|
|
20230801,124100,27885423400,54400,54300,54400,54300,482
|
|
20230801,124000,27859211700,54400,54400,54500,54400,611
|
|
20230801,123900,27825973200,54500,54400,54500,54400,352
|
|
20230801,123800,27806824000,54400,54400,54500,54400,714
|
|
20230801,123700,27767981500,54400,54500,54500,54400,644
|
|
20230801,123600,27732929800,54500,54400,54500,54400,374
|
|
20230801,123500,27712569500,54500,54500,54500,54400,135
|
|
20230801,123400,27705214500,54500,54500,54500,54500,216
|
|
20230801,123300,27693442500,54500,54500,54500,54400,191
|
|
20230801,123200,27683033700,54400,54400,54500,54400,541
|
|
20230801,123100,27653603200,54400,54300,54400,54300,1525
|
|
20230801,123000,27570703000,54400,54400,54400,54300,94
|
|
20230801,122900,27565595400,54400,54300,54400,54300,255
|
|
20230801,122800,27551728600,54300,54400,54400,54300,445
|
|
20230801,122700,27527521000,54400,54400,54500,54300,1032
|
|
20230801,122600,27471407100,54400,54400,54400,54400,326
|
|
20230801,122500,27453672700,54400,54500,54500,54400,4324
|
|
20230801,122400,27218413800,54500,54400,54500,54400,564
|
|
20230801,122300,27187678400,54400,54400,54500,54400,404
|
|
20230801,122200,27165682400,54400,54500,54500,54400,429
|
|
20230801,122100,27142318500,54500,54500,54500,54400,714
|
|
20230801,122000,27103405700,54500,54500,54500,54500,102
|
|
20230801,121900,27097846700,54500,54500,54600,54400,1101
|
|
20230801,121800,27037854800,54500,54500,54500,54500,335
|
|
20230801,121700,27019597300,54500,54500,54500,54500,800
|
|
20230801,121600,26975997300,54500,54500,54600,54400,684
|
|
20230801,121500,26938705700,54400,54500,54500,54400,240
|
|
20230801,121400,26925625900,54500,54500,54500,54400,692
|
|
20230801,121300,26887922700,54500,54500,54500,54400,333
|
|
20230801,121200,26869774300,54400,54500,54500,54400,434
|
|
20230801,121100,26846140700,54500,54500,54500,54400,285
|
|
20230801,121000,26830615100,54500,54500,54500,54400,500
|
|
20230801,120900,26803380100,54500,54500,54500,54400,1803
|
|
20230801,120800,26705116700,54500,54500,54600,54500,550
|
|
20230801,120700,26675140400,54500,54600,54600,54500,593
|
|
20230801,120600,26642821500,54600,54500,54600,54500,239
|
|
20230801,120500,26629789200,54600,54500,54600,54500,531
|
|
20230801,120400,26600849300,54500,54500,54600,54500,1107
|
|
20230801,120300,26540516500,54500,54600,54700,54500,4012
|
|
20230801,120200,26321445100,54700,54700,54700,54600,509
|
|
20230801,120100,26293627400,54700,54600,54700,54600,334
|
|
20230801,120000,26275386400,54700,54700,54700,54600,681
|
|
20230801,115900,26238189700,54700,54700,54700,54600,314
|
|
20230801,115800,26221032400,54600,54700,54700,54600,620
|
|
20230801,115700,26187149100,54700,54800,54800,54700,395
|
|
20230801,115600,26165540600,54700,54700,54800,54700,677
|
|
20230801,115500,26128508600,54700,54700,54800,54700,740
|
|
20230801,115400,26088022500,54700,54700,54800,54700,241
|
|
20230801,115300,26074839700,54800,54700,54800,54700,78
|
|
20230801,115200,26070567600,54700,54800,54800,54700,100
|
|
20230801,115100,26065089100,54800,54700,54800,54700,551
|
|
20230801,115000,26034898400,54700,54800,54800,54700,32
|
|
20230801,114900,26033146100,54800,54800,54800,54700,206
|
|
20230801,114800,26021870600,54700,54700,54800,54700,54
|
|
20230801,114700,26018916600,54700,54700,54800,54700,108
|
|
20230801,114600,26013006000,54700,54700,54800,54700,1244
|
|
20230801,114500,25944956100,54800,54800,54900,54700,401
|
|
20230801,114400,25922990800,54800,54900,54900,54800,23
|
|
20230801,114300,25921729400,54800,54800,54900,54800,513
|
|
20230801,114200,25893611300,54900,54900,54900,54800,203
|
|
20230801,114100,25882485100,54800,54800,54900,54800,1726
|
|
20230801,114000,25787900200,54800,54800,54800,54800,294
|
|
20230801,113900,25771789000,54700,54800,54900,54700,441
|
|
20230801,113800,25747619800,54800,54900,54900,54800,388
|
|
20230801,113700,25726339900,54900,54700,54900,54700,976
|
|
20230801,113600,25672858000,54700,54700,54800,54700,735
|
|
20230801,113500,25632649700,54800,54700,54800,54700,378
|
|
20230801,113400,25611973000,54700,54800,54800,54700,1108
|
|
20230801,113300,25551362200,54900,54700,54900,54700,1517
|
|
20230801,113200,25468276000,54700,54700,54700,54600,511
|
|
20230801,113100,25440344200,54700,54700,54700,54600,1366
|
|
20230801,113000,25365642300,54600,54700,54700,54600,230
|
|
20230801,112900,25353071000,54600,54700,54700,54600,478
|
|
20230801,112800,25326928400,54700,54700,54700,54700,775
|
|
20230801,112700,25284535900,54700,54700,54800,54700,698
|
|
20230801,112600,25246337300,54700,54700,54800,54700,335
|
|
20230801,112500,25228012500,54700,54700,54800,54700,737
|
|
20230801,112400,25187698500,54700,54700,54800,54700,740
|
|
20230801,112300,25147168000,54800,54700,54800,54700,625
|
|
20230801,112200,25112925300,54700,54700,54800,54700,437
|
|
20230801,112100,25089004600,54700,54700,54800,54700,429
|
|
20230801,112000,25065537800,54700,54700,54800,54700,834
|
|
20230801,111900,25019915500,54700,54800,54800,54700,1080
|
|
20230801,111800,24960752200,54800,54800,54800,54700,411
|
|
20230801,111700,24938237500,54700,55000,55000,54700,1374
|
|
20230801,111600,24862877200,54900,54900,55000,54900,814
|
|
20230801,111500,24818163700,54900,54900,55000,54800,6953
|
|
20230801,111400,24436396500,54800,54800,54900,54800,995
|
|
20230801,111300,24381846200,54800,54800,54900,54800,888
|
|
20230801,111200,24333178700,54800,54800,54900,54700,2778
|
|
20230801,111100,24180954400,54800,54700,54800,54700,1061
|
|
20230801,111000,24122839800,54700,54800,54800,54700,1477
|
|
20230801,110900,24042036400,54800,54800,54800,54700,1538
|
|
20230801,110800,23957765900,54800,54600,54800,54500,1576
|
|
20230801,110700,23871547900,54700,54400,54700,54400,4963
|
|
20230801,110600,23601299600,54500,54500,54500,54300,579
|
|
20230801,110500,23569805100,54400,54400,54500,54300,2280
|
|
20230801,110400,23445944700,54400,54500,54500,54400,973
|
|
20230801,110300,23393008300,54400,54400,54500,54400,1071
|
|
20230801,110200,23334737800,54400,54400,54400,54300,1432
|
|
20230801,110100,23256851100,54400,54300,54400,54200,2703
|
|
20230801,110000,23110083900,54300,54300,54400,54300,1489
|
|
20230801,105900,23029229200,54300,54300,54400,54300,438
|
|
20230801,105800,23005444100,54300,54300,54400,54300,1342
|
|
20230801,105700,22932551800,54300,54300,54400,54300,802
|
|
20230801,105600,22888977400,54400,54300,54400,54300,532
|
|
20230801,105500,22860080000,54300,54400,54400,54300,1579
|
|
20230801,105400,22774304700,54400,54400,54500,54300,373
|
|
20230801,105300,22754013200,54400,54400,54500,54400,1903
|
|
20230801,105200,22650485800,54500,54500,54500,54400,535
|
|
20230801,105100,22621365300,54500,54500,54500,54400,450
|
|
20230801,105000,22596868800,54400,54400,54500,54400,516
|
|
20230801,104900,22568796300,54400,54400,54500,54400,432
|
|
20230801,104800,22545291400,54500,54500,54500,54400,200
|
|
20230801,104700,22534391600,54500,54400,54500,54300,1998
|
|
20230801,104600,22425692800,54400,54300,54400,54300,533
|
|
20230801,104500,22396746200,54400,54400,54400,54300,892
|
|
20230801,104400,22348286500,54400,54400,54400,54300,2137
|
|
20230801,104300,22232244000,54400,54400,54500,54400,3185
|
|
20230801,104200,22058965100,54500,54500,54500,54400,363
|
|
20230801,104100,22039201400,54500,54400,54500,54400,565
|
|
20230801,104000,22008450600,54400,54400,54400,54300,3294
|
|
20230801,103900,21829285100,54400,54400,54400,54300,718
|
|
20230801,103800,21790252000,54400,54400,54400,54300,1494
|
|
20230801,103700,21709033800,54400,54400,54400,54300,658
|
|
20230801,103600,21673286400,54400,54400,54400,54300,898
|
|
20230801,103500,21624484600,54400,54400,54500,54300,1735
|
|
20230801,103400,21530084200,54400,54400,54500,54300,2544
|
|
20230801,103300,21391722800,54500,54500,54500,54400,3470
|
|
20230801,103200,21202903900,54500,54500,54600,54400,5834
|
|
20230801,103100,20885036900,54600,54600,54600,54500,671
|
|
20230801,103000,20848439200,54600,54700,54800,54500,4739
|
|
20230801,102900,20589496300,54700,54700,54800,54700,212
|
|
20230801,102800,20577898900,54800,54800,54800,54700,574
|
|
20230801,102700,20546461100,54700,54900,54900,54700,959
|
|
20230801,102600,20493892500,54900,54800,54900,54800,1465
|
|
20230801,102500,20413541300,54700,54600,54800,54600,1859
|
|
20230801,102400,20311866000,54600,54700,54700,54600,911
|
|
20230801,102300,20262052300,54700,54700,54700,54500,1395
|
|
20230801,102200,20185883200,54700,54600,54700,54600,854
|
|
20230801,102100,20139243500,54700,54600,54700,54600,1967
|
|
20230801,102000,20031671800,54600,54700,54700,54600,1085
|
|
20230801,101900,19972405100,54700,54500,54700,54500,942
|
|
20230801,101800,19920964200,54600,54600,54700,54500,1532
|
|
20230801,101700,19837325700,54600,54600,54700,54500,1271
|
|
20230801,101600,19767935100,54600,54600,54700,54500,4173
|
|
20230801,101500,19540187800,54600,54700,54700,54600,1175
|
|
20230801,101400,19476016100,54700,54700,54700,54600,474
|
|
20230801,101300,19450117900,54700,54700,54800,54700,2227
|
|
20230801,101200,19328281200,54800,55000,55000,54800,3095
|
|
20230801,101100,19158516800,55000,54900,55000,54900,702
|
|
20230801,101000,19119909200,55000,54700,55000,54700,6699
|
|
20230801,100900,18752792600,54800,54800,54800,54700,866
|
|
20230801,100800,18705406300,54700,54800,54800,54700,1053
|
|
20230801,100700,18647792400,54700,54800,54800,54700,1462
|
|
20230801,100600,18567695000,54800,54800,54800,54700,713
|
|
20230801,100500,18528625800,54700,54900,54900,54700,4229
|
|
20230801,100400,18296948800,54900,54900,55000,54800,2284
|
|
20230801,100300,18171534900,55000,55100,55100,54900,1523
|
|
20230801,100200,18087766700,55100,55200,55200,55000,1923
|
|
20230801,100100,17981737800,55200,55300,55400,55200,7434
|
|
20230801,100000,17570793200,55300,55100,55300,54900,4028
|
|
20230801,095900,17348499400,55000,55000,55100,54900,1621
|
|
20230801,095800,17259416400,54900,54800,55000,54700,5225
|
|
20230801,095700,16972383600,54900,54900,54900,54800,704
|
|
20230801,095600,16933801900,54900,54900,54900,54800,724
|
|
20230801,095500,16894108100,54900,54900,54900,54800,1141
|
|
20230801,095400,16831536700,54900,54800,54900,54700,1700
|
|
20230801,095300,16738354700,54800,54700,54800,54700,1403
|
|
20230801,095200,16661501900,54800,54900,54900,54800,1081
|
|
20230801,095100,16602241000,54800,55000,55000,54800,3285
|
|
20230801,095000,16422002700,55000,55000,55000,54900,1632
|
|
20230801,094900,16332326800,55000,54900,55000,54900,807
|
|
20230801,094800,16288014200,54900,54900,55000,54800,934
|
|
20230801,094700,16236737900,54900,54800,55000,54800,9553
|
|
20230801,094600,15711995600,54900,54800,54900,54800,5110
|
|
20230801,094500,15431565100,54700,54500,54800,54400,1961
|
|
20230801,094400,15324357300,54600,54500,54600,54400,3731
|
|
20230801,094300,15121228300,54500,54500,54600,54400,2118
|
|
20230801,094200,15005721600,54500,54300,54600,54300,4261
|
|
20230801,094100,14773696000,54300,54500,54600,54200,8586
|
|
20230801,094000,14306811200,54500,54500,54600,54500,1286
|
|
20230801,093900,14236693900,54500,54400,54600,54400,3288
|
|
20230801,093800,14057596200,54400,54400,54500,54300,2845
|
|
20230801,093700,13902917100,54400,54300,54400,54300,1161
|
|
20230801,093600,13839838800,54300,54500,54600,54300,3762
|
|
20230801,093500,13634955700,54500,54600,54700,54400,3603
|
|
20230801,093400,13438538700,54600,54800,54800,54500,2470
|
|
20230801,093300,13303534000,54700,54800,54800,54700,1347
|
|
20230801,093200,13229763600,54800,54800,54900,54700,2556
|
|
20230801,093100,13089699500,54800,54600,54900,54500,2959
|
|
20230801,093000,12927792300,54600,54600,54600,54500,2569
|
|
20230801,092900,12787637000,54500,54700,54700,54500,2310
|
|
20230801,092800,12661502300,54600,54800,54800,54600,2499
|
|
20230801,092700,12524934400,54800,54800,54800,54700,1832
|
|
20230801,092600,12424621300,54700,54900,54900,54700,2460
|
|
20230801,092500,12289784500,54900,54900,55000,54800,1838
|
|
20230801,092400,12188901800,54800,54700,54900,54500,7350
|
|
20230801,092300,11786423400,54600,54700,54800,54500,5435
|
|
20230801,092200,11489341600,54700,54900,54900,54700,2562
|
|
20230801,092100,11348889200,54900,54900,55000,54800,8521
|
|
20230801,092000,10880891800,54900,54800,55000,54700,5314
|
|
20230801,091900,10589498400,54800,54700,54900,54700,3273
|
|
20230801,091800,10410040700,54800,54600,54800,54500,5088
|
|
20230801,091700,10131912100,54500,54300,54600,54300,2908
|
|
20230801,091600,9973289600,54300,54200,54400,54100,3810
|
|
20230801,091500,9766569300,54300,54000,54300,54000,9565
|
|
20230801,091400,9248574800,54100,54200,54300,54000,9740
|
|
20230801,091300,8721423000,54200,54300,54300,54100,4701
|
|
20230801,091200,8466609300,54300,54600,54600,54200,4956
|
|
20230801,091100,8197197100,54500,54800,54800,54500,2872
|
|
20230801,091000,8040494500,54800,54900,55000,54700,4357
|
|
20230801,090900,7801588400,54900,54300,55000,54300,4587
|
|
20230801,090800,7551111500,54400,54400,54500,54200,6352
|
|
20230801,090700,7206002800,54400,54200,54500,54100,25205
|
|
20230801,090600,5837897600,54300,54400,54800,54300,7736
|
|
20230801,090500,5417021000,54400,55100,55100,54200,15720
|
|
20230801,090400,4559378900,55100,55400,55500,55000,15309
|
|
20230801,090300,3713540100,55500,55300,55600,55200,10265
|
|
20230801,090200,3144808100,55200,55200,55300,54800,10889
|
|
20230801,090100,2545427600,55200,55600,55800,54900,24579
|
|
20230801,090000,1188917300,55800,55900,56000,55500,21011
|