573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183000,455785400,71800,71800,71800,71800,165
|
|
20230801,182900,455785400,71800,71800,71800,71800,0
|
|
20230801,182800,455785400,71800,71800,71800,71800,0
|
|
20230801,182700,455785400,71800,71800,71800,71800,0
|
|
20230801,182600,455785400,71800,71800,71800,71800,0
|
|
20230801,182500,455785400,71800,71800,71800,71800,0
|
|
20230801,182400,455785400,71800,71800,71800,71800,0
|
|
20230801,182300,455785400,71800,71800,71800,71800,0
|
|
20230801,182200,455785400,71800,71800,71800,71800,0
|
|
20230801,182100,455785400,71800,71800,71800,71800,0
|
|
20230801,182000,455785400,71800,71800,71800,71800,0
|
|
20230801,181900,455785400,71800,71800,71800,71800,0
|
|
20230801,181800,455785400,71800,71800,71800,71800,0
|
|
20230801,181700,455785400,71800,71800,71800,71800,0
|
|
20230801,181600,455785400,71800,71800,71800,71800,0
|
|
20230801,181500,455785400,71800,71800,71800,71800,0
|
|
20230801,181400,455785400,71800,71800,71800,71800,0
|
|
20230801,181300,455785400,71800,71800,71800,71800,0
|
|
20230801,181200,455785400,71800,71800,71800,71800,0
|
|
20230801,181100,455785400,71800,71800,71800,71800,0
|
|
20230801,181000,455785400,71800,71800,71800,71800,0
|
|
20230801,180900,455785400,71800,71800,71800,71800,0
|
|
20230801,180800,455785400,71800,71800,71800,71800,0
|
|
20230801,180700,455785400,71800,71800,71800,71800,0
|
|
20230801,180600,455785400,71800,71800,71800,71800,0
|
|
20230801,180500,455785400,71800,71800,71800,71800,0
|
|
20230801,180400,455785400,71800,71800,71800,71800,0
|
|
20230801,180300,455785400,71800,71800,71800,71800,0
|
|
20230801,180200,455785400,71800,71800,71800,71800,0
|
|
20230801,180100,455785400,71800,71800,71800,71800,0
|
|
20230801,180000,455785400,71800,71800,71800,71800,165
|
|
20230801,175900,455785400,71800,71800,71800,71800,0
|
|
20230801,175800,455785400,71800,71800,71800,71800,0
|
|
20230801,175700,455785400,71800,71800,71800,71800,0
|
|
20230801,175600,455785400,71800,71800,71800,71800,0
|
|
20230801,175500,455785400,71800,71800,71800,71800,0
|
|
20230801,175400,455785400,71800,71800,71800,71800,0
|
|
20230801,175300,455785400,71800,71800,71800,71800,0
|
|
20230801,175200,455785400,71800,71800,71800,71800,0
|
|
20230801,175100,455785400,71800,71800,71800,71800,0
|
|
20230801,175000,455785400,71800,71800,71800,71800,0
|
|
20230801,174900,455785400,71800,71800,71800,71800,0
|
|
20230801,174800,455785400,71800,71800,71800,71800,0
|
|
20230801,174700,455785400,71800,71800,71800,71800,0
|
|
20230801,174600,455785400,71800,71800,71800,71800,0
|
|
20230801,174500,455785400,71800,71800,71800,71800,0
|
|
20230801,174400,455785400,71800,71800,71800,71800,0
|
|
20230801,174300,455785400,71800,71800,71800,71800,0
|
|
20230801,174200,455785400,71800,71800,71800,71800,0
|
|
20230801,174100,455785400,71800,71800,71800,71800,0
|
|
20230801,174000,455785400,71800,71800,71800,71800,0
|
|
20230801,173900,455785400,71800,71800,71800,71800,0
|
|
20230801,173800,455785400,71800,71800,71800,71800,0
|
|
20230801,173700,455785400,71800,71800,71800,71800,0
|
|
20230801,173600,455785400,71800,71800,71800,71800,0
|
|
20230801,173500,455785400,71800,71800,71800,71800,0
|
|
20230801,173400,455785400,71800,71800,71800,71800,0
|
|
20230801,173300,455785400,71800,71800,71800,71800,0
|
|
20230801,173200,455785400,71800,71800,71800,71800,0
|
|
20230801,173100,455785400,71800,71800,71800,71800,0
|
|
20230801,173000,455785400,71800,71800,71800,71800,165
|
|
20230801,172900,455785400,71800,71800,71800,71800,0
|
|
20230801,172800,455785400,71800,71800,71800,71800,0
|
|
20230801,172700,455785400,71800,71800,71800,71800,0
|
|
20230801,172600,455785400,71800,71800,71800,71800,0
|
|
20230801,172500,455785400,71800,71800,71800,71800,0
|
|
20230801,172400,455785400,71800,71800,71800,71800,0
|
|
20230801,172300,455785400,71800,71800,71800,71800,0
|
|
20230801,172200,455785400,71800,71800,71800,71800,0
|
|
20230801,172100,455785400,71800,71800,71800,71800,0
|
|
20230801,172000,455785400,71800,71800,71800,71800,0
|
|
20230801,171900,455785400,71800,71800,71800,71800,0
|
|
20230801,171800,455785400,71800,71800,71800,71800,0
|
|
20230801,171700,455785400,71800,71800,71800,71800,0
|
|
20230801,171600,455785400,71800,71800,71800,71800,0
|
|
20230801,171500,455785400,71800,71800,71800,71800,0
|
|
20230801,171400,455785400,71800,71800,71800,71800,0
|
|
20230801,171300,455785400,71800,71800,71800,71800,0
|
|
20230801,171200,455785400,71800,71800,71800,71800,0
|
|
20230801,171100,455785400,71800,71800,71800,71800,0
|
|
20230801,171000,455785400,71800,71800,71800,71800,0
|
|
20230801,170900,455785400,71800,71800,71800,71800,0
|
|
20230801,170800,455785400,71800,71800,71800,71800,0
|
|
20230801,170700,455785400,71800,71800,71800,71800,0
|
|
20230801,170600,455785400,71800,71800,71800,71800,0
|
|
20230801,170500,455785400,71800,71800,71800,71800,0
|
|
20230801,170400,455785400,71800,71800,71800,71800,0
|
|
20230801,170300,455785400,71800,71800,71800,71800,0
|
|
20230801,170200,455785400,71800,71800,71800,71800,0
|
|
20230801,170100,455785400,71800,71800,71800,71800,0
|
|
20230801,170000,455785400,71800,71800,71800,71800,165
|
|
20230801,165900,455785400,71800,71800,71800,71800,0
|
|
20230801,165800,455785400,71800,71800,71800,71800,0
|
|
20230801,165700,455785400,71800,71800,71800,71800,0
|
|
20230801,165600,455785400,71800,71800,71800,71800,0
|
|
20230801,165500,455785400,71800,71800,71800,71800,0
|
|
20230801,165400,455785400,71800,71800,71800,71800,0
|
|
20230801,165300,455785400,71800,71800,71800,71800,0
|
|
20230801,165200,455785400,71800,71800,71800,71800,0
|
|
20230801,165100,455785400,71800,71800,71800,71800,0
|
|
20230801,165000,455785400,71800,71800,71800,71800,0
|
|
20230801,164900,455785400,71800,71800,71800,71800,0
|
|
20230801,164800,455785400,71800,71800,71800,71800,0
|
|
20230801,164700,455785400,71800,71800,71800,71800,0
|
|
20230801,164600,455785400,71800,71800,71800,71800,0
|
|
20230801,164500,455785400,71800,71800,71800,71800,0
|
|
20230801,164400,455785400,71800,71800,71800,71800,0
|
|
20230801,164300,455785400,71800,71800,71800,71800,0
|
|
20230801,164200,455785400,71800,71800,71800,71800,0
|
|
20230801,164100,455785400,71800,71800,71800,71800,0
|
|
20230801,164000,455785400,71800,71800,71800,71800,0
|
|
20230801,163900,455785400,71800,71800,71800,71800,0
|
|
20230801,163800,455785400,71800,71800,71800,71800,0
|
|
20230801,163700,455785400,71800,71800,71800,71800,0
|
|
20230801,163600,455785400,71800,71800,71800,71800,0
|
|
20230801,163500,455785400,71800,71800,71800,71800,0
|
|
20230801,163400,455785400,71800,71800,71800,71800,0
|
|
20230801,163300,455785400,71800,71800,71800,71800,0
|
|
20230801,163200,455785400,71800,71800,71800,71800,0
|
|
20230801,163100,455785400,71800,71800,71800,71800,0
|
|
20230801,163000,455785400,71800,71800,71800,71800,165
|
|
20230801,162900,455785400,71800,71800,71800,71800,0
|
|
20230801,162800,455785400,71800,71800,71800,71800,0
|
|
20230801,162700,455785400,71800,71800,71800,71800,0
|
|
20230801,162600,455785400,71800,71800,71800,71800,0
|
|
20230801,162500,455785400,71800,71800,71800,71800,0
|
|
20230801,162400,455785400,71800,71800,71800,71800,0
|
|
20230801,162300,455785400,71800,71800,71800,71800,0
|
|
20230801,162200,455785400,71800,71800,71800,71800,0
|
|
20230801,162100,455785400,71800,71800,71800,71800,0
|
|
20230801,162000,455785400,71800,71800,71800,71800,0
|
|
20230801,161900,455785400,71800,71800,71800,71800,0
|
|
20230801,161800,455785400,71800,71800,71800,71800,0
|
|
20230801,161700,455785400,71800,71800,71800,71800,0
|
|
20230801,161600,455785400,71800,71800,71800,71800,0
|
|
20230801,161500,455785400,71800,71800,71800,71800,0
|
|
20230801,161400,455785400,71800,71800,71800,71800,0
|
|
20230801,161300,455785400,71800,71800,71800,71800,0
|
|
20230801,161200,455785400,71800,71800,71800,71800,0
|
|
20230801,161100,455785400,71800,71800,71800,71800,0
|
|
20230801,161000,455785400,71800,71800,71800,71800,0
|
|
20230801,160900,455785400,71800,71800,71800,71800,0
|
|
20230801,160800,455785400,71800,71800,71800,71800,0
|
|
20230801,160700,455785400,71800,71800,71800,71800,0
|
|
20230801,160600,455785400,71800,71800,71800,71800,0
|
|
20230801,160500,455785400,71800,71800,71800,71800,0
|
|
20230801,160400,455785400,71800,71800,71800,71800,0
|
|
20230801,160300,455785400,71800,71800,71800,71800,0
|
|
20230801,160200,455785400,71800,71800,71800,71800,0
|
|
20230801,160100,455785400,71800,71800,71800,71800,0
|
|
20230801,160000,455785400,71800,71800,71800,71800,165
|
|
20230801,155900,455785400,71800,71800,71800,71800,0
|
|
20230801,155800,455785400,71800,71800,71800,71800,0
|
|
20230801,155700,455785400,71800,71800,71800,71800,0
|
|
20230801,155600,455785400,71800,71800,71800,71800,0
|
|
20230801,155500,455785400,71800,71800,71800,71800,0
|
|
20230801,155400,455785400,71800,71800,71800,71800,0
|
|
20230801,155300,455785400,71800,71800,71800,71800,0
|
|
20230801,155200,455785400,71800,71800,71800,71800,0
|
|
20230801,155100,455785400,71800,71800,71800,71800,0
|
|
20230801,155000,455785400,71800,71800,71800,71800,0
|
|
20230801,154900,455785400,71800,71800,71800,71800,0
|
|
20230801,154800,455785400,71800,71800,71800,71800,0
|
|
20230801,154700,455785400,71800,71800,71800,71800,0
|
|
20230801,154600,455785400,71800,71800,71800,71800,0
|
|
20230801,154500,455785400,71800,71800,71800,71800,0
|
|
20230801,154400,455785400,71800,71800,71800,71800,0
|
|
20230801,154300,455785400,71800,71800,71800,71800,0
|
|
20230801,154200,455785400,71800,71800,71800,71800,0
|
|
20230801,154100,455785400,71800,71800,71800,71800,0
|
|
20230801,154000,455785400,71800,71800,71800,71800,0
|
|
20230801,153900,455785400,71800,71800,71800,71800,0
|
|
20230801,153800,455785400,71800,71800,71800,71800,0
|
|
20230801,153700,455785400,71800,71800,71800,71800,0
|
|
20230801,153600,455785400,71800,71800,71800,71800,0
|
|
20230801,153500,455785400,71800,71800,71800,71800,0
|
|
20230801,153400,455785400,71800,71800,71800,71800,0
|
|
20230801,153300,455785400,71800,71800,71800,71800,0
|
|
20230801,153200,455785400,71800,71800,71800,71800,0
|
|
20230801,153100,455785400,71800,71800,71800,71800,0
|
|
20230801,153000,455785400,71800,71800,71800,71800,330
|
|
20230801,152900,443938400,71700,71700,71700,71700,0
|
|
20230801,152800,443938400,71700,71700,71700,71700,0
|
|
20230801,152700,443938400,71700,71700,71700,71700,0
|
|
20230801,152600,443938400,71700,71700,71700,71700,0
|
|
20230801,152500,443938400,71700,71700,71700,71700,0
|
|
20230801,152400,443938400,71700,71700,71700,71700,0
|
|
20230801,152300,443938400,71700,71700,71700,71700,0
|
|
20230801,152200,443938400,71700,71700,71700,71700,0
|
|
20230801,152100,443938400,71700,71700,71700,71700,0
|
|
20230801,152000,443938400,71700,71700,71700,71700,0
|
|
20230801,151900,443938400,71700,71700,71700,71700,0
|
|
20230801,151800,443938400,71700,71700,71700,71700,0
|
|
20230801,151700,443938400,71700,71700,71700,71700,1
|
|
20230801,151600,443866700,71700,71700,71700,71700,1
|
|
20230801,151500,443795000,71800,71700,71800,71700,4
|
|
20230801,151400,443507900,71700,71700,71700,71700,1
|
|
20230801,151300,443436200,71700,71700,71700,71700,1
|
|
20230801,151200,443364500,71700,71700,71700,71700,1
|
|
20230801,151100,443292800,71700,71700,71700,71700,2
|
|
20230801,151000,443149400,71700,71700,71700,71700,1
|
|
20230801,150900,443077700,71700,71700,71700,71700,1
|
|
20230801,150800,443006000,71700,71700,71700,71700,1
|
|
20230801,150700,442934300,71700,71700,71700,71700,1
|
|
20230801,150600,442862600,71700,71700,71700,71700,2
|
|
20230801,150500,442719200,71700,71700,71700,71700,1
|
|
20230801,150400,442647500,71700,71700,71700,71700,1
|
|
20230801,150300,442575800,71700,71700,71700,71700,2
|
|
20230801,150200,442432400,71700,71700,71700,71700,1
|
|
20230801,150100,442360700,71700,71700,71800,71700,15
|
|
20230801,150000,441285000,71700,71800,71800,71700,8
|
|
20230801,145900,440710800,71900,71900,71900,71700,136
|
|
20230801,145800,430938300,71900,71900,71900,71900,1
|
|
20230801,145700,430866400,71900,72200,72200,71900,4
|
|
20230801,145600,430577900,72200,71900,72200,71900,7
|
|
20230801,145500,430072800,71900,71900,71900,71900,2
|
|
20230801,145400,429929000,72200,72200,72200,72200,4
|
|
20230801,145300,429640200,72200,72200,72200,72200,7
|
|
20230801,145200,429134800,72100,72100,72100,72100,4
|
|
20230801,145100,428846400,72100,72100,72100,72100,0
|
|
20230801,145000,428846400,72100,72100,72100,72100,5
|
|
20230801,144900,428485900,72100,72000,72100,72000,14
|
|
20230801,144800,427477500,72100,72100,72100,72100,1
|
|
20230801,144700,427405400,72100,72100,72100,72100,29
|
|
20230801,144600,425314500,72100,72100,72100,72100,0
|
|
20230801,144500,425314500,72100,72100,72100,72100,2
|
|
20230801,144400,425170300,72100,72100,72100,72100,4
|
|
20230801,144300,424881900,72100,72100,72100,72100,5
|
|
20230801,144200,424521400,72100,72100,72100,72100,4
|
|
20230801,144100,424233000,72100,72100,72100,72100,0
|
|
20230801,144000,424233000,72100,72100,72100,72100,8
|
|
20230801,143900,423656200,72100,72100,72100,72100,0
|
|
20230801,143800,423656200,72100,72100,72100,72100,0
|
|
20230801,143700,423656200,72100,72100,72100,72100,9
|
|
20230801,143600,423007300,71800,71800,71800,71800,0
|
|
20230801,143500,423007300,71800,72100,72100,71800,5
|
|
20230801,143400,422647100,72100,72100,72100,72100,5
|
|
20230801,143300,422286600,72000,72000,72000,72000,0
|
|
20230801,143200,422286600,72000,72000,72000,72000,4
|
|
20230801,143100,421998600,72000,72000,72000,72000,6
|
|
20230801,143000,421566600,72000,72000,72000,72000,4
|
|
20230801,142900,421278600,72000,72000,72000,72000,0
|
|
20230801,142800,421278600,72000,72000,72000,72000,0
|
|
20230801,142700,421278600,72000,71900,72000,71900,10
|
|
20230801,142600,420559200,71900,71900,71900,71900,0
|
|
20230801,142500,420559200,71900,71900,71900,71900,4
|
|
20230801,142400,420271600,71900,71900,71900,71900,5
|
|
20230801,142300,419912100,71900,71900,71900,71900,4
|
|
20230801,142200,419624500,71800,71800,71800,71800,0
|
|
20230801,142100,419624500,71800,71800,71800,71800,1
|
|
20230801,142000,419552700,71800,71800,71800,71800,4
|
|
20230801,141900,419265500,71900,71900,71900,71900,0
|
|
20230801,141800,419265500,71900,71900,71900,71900,9
|
|
20230801,141700,418618400,71900,71900,71900,71900,0
|
|
20230801,141600,418618400,71900,71900,71900,71900,0
|
|
20230801,141500,418618400,71900,71900,71900,71900,4
|
|
20230801,141400,418330800,71900,71900,71900,71900,5
|
|
20230801,141300,417971300,71900,71900,71900,71900,4
|
|
20230801,141200,417683700,71900,71900,71900,71900,0
|
|
20230801,141100,417683700,71900,71900,71900,71900,5
|
|
20230801,141000,417324200,71900,71700,71900,71700,24
|
|
20230801,140900,415602600,71700,71700,71700,71700,17
|
|
20230801,140800,414383700,71800,72000,72000,71800,26
|
|
20230801,140700,412515100,72000,72000,72000,72000,0
|
|
20230801,140600,412515100,72000,72000,72000,72000,4
|
|
20230801,140500,412227100,72000,72000,72000,72000,5
|
|
20230801,140400,411867100,72000,72000,72000,72000,0
|
|
20230801,140300,411867100,72000,72000,72000,72000,3
|
|
20230801,140200,411651100,72000,72000,72000,72000,5
|
|
20230801,140100,411291100,72000,72000,72000,72000,4
|
|
20230801,140000,411003100,72000,72000,72000,72000,0
|
|
20230801,135900,411003100,72000,72000,72000,72000,0
|
|
20230801,135800,411003100,72000,72000,72000,72000,10
|
|
20230801,135700,410283100,72000,72000,72000,72000,0
|
|
20230801,135600,410283100,72000,72000,72000,72000,4
|
|
20230801,135500,409995100,72000,71800,72000,71800,6
|
|
20230801,135400,409563300,72000,72000,72000,72000,4
|
|
20230801,135300,409275300,72000,72000,72000,72000,0
|
|
20230801,135200,409275300,72000,72000,72000,72000,5
|
|
20230801,135100,408915300,72000,72000,72000,72000,4
|
|
20230801,135000,408627300,72000,72000,72000,72000,0
|
|
20230801,134900,408627300,72000,72000,72000,72000,9
|
|
20230801,134800,407979300,72000,72000,72000,72000,0
|
|
20230801,134700,407979300,72000,72000,72000,72000,10
|
|
20230801,134600,407259300,72000,72000,72000,72000,9
|
|
20230801,134500,406611300,72000,72000,72000,72000,0
|
|
20230801,134400,406611300,72000,72000,72000,72000,4
|
|
20230801,134300,406323300,72000,72000,72000,72000,0
|
|
20230801,134200,406323300,72000,71800,72000,71800,7
|
|
20230801,134100,405819700,72000,72000,72000,72000,4
|
|
20230801,134000,405531700,72000,72000,72000,72000,0
|
|
20230801,133900,405531700,72000,72000,72000,72000,9
|
|
20230801,133800,404883700,72000,72000,72000,72000,0
|
|
20230801,133700,404883700,72000,72000,72000,72000,4
|
|
20230801,133600,404595700,72000,72000,72000,72000,5
|
|
20230801,133500,404235700,72000,72000,72000,72000,0
|
|
20230801,133400,404235700,72000,72000,72000,72000,4
|
|
20230801,133300,403947700,72000,72000,72000,72000,5
|
|
20230801,133200,403587700,72000,72000,72000,72000,4
|
|
20230801,133100,403299700,72000,72000,72000,72000,0
|
|
20230801,133000,403299700,72000,72000,72000,72000,0
|
|
20230801,132900,403299700,72000,72000,72000,72000,10
|
|
20230801,132800,402579700,72000,72000,72000,72000,0
|
|
20230801,132700,402579700,72000,72000,72000,72000,3
|
|
20230801,132600,402363700,72000,72000,72000,72000,7
|
|
20230801,132500,401859700,72000,72000,72000,72000,0
|
|
20230801,132400,401859700,72000,72000,72000,72000,4
|
|
20230801,132300,401571700,72000,72000,72000,72000,5
|
|
20230801,132200,401211700,72000,72000,72000,72000,4
|
|
20230801,132100,400923700,72000,72000,72000,72000,0
|
|
20230801,132000,400923700,72000,72000,72000,72000,9
|
|
20230801,131900,400275700,71900,71900,71900,71900,0
|
|
20230801,131800,400275700,71900,71900,71900,71900,0
|
|
20230801,131700,400275700,71900,71900,71900,71900,9
|
|
20230801,131600,399628600,71900,71900,71900,71900,0
|
|
20230801,131500,399628600,71900,71900,71900,71900,4
|
|
20230801,131400,399341000,71900,71900,71900,71900,0
|
|
20230801,131300,399341000,71900,71900,71900,71900,5
|
|
20230801,131200,398981500,71900,71900,71900,71900,4
|
|
20230801,131100,398693900,71800,71800,71800,71800,50
|
|
20230801,131000,395103900,71900,71900,71900,71900,9
|
|
20230801,130900,394456800,71900,71900,71900,71900,0
|
|
20230801,130800,394456800,71900,71900,71900,71900,0
|
|
20230801,130700,394456800,71900,72000,72000,71900,14
|
|
20230801,130600,393449600,72000,72000,72000,72000,0
|
|
20230801,130500,393449600,72000,72000,72000,72000,4
|
|
20230801,130400,393161600,72000,72000,72000,72000,5
|
|
20230801,130300,392801600,72000,72000,72000,72000,4
|
|
20230801,130200,392513600,72100,72100,72100,72100,0
|
|
20230801,130100,392513600,72100,72100,72100,72100,6
|
|
20230801,130000,392081000,72100,72100,72100,71900,381
|
|
20230801,125900,364667000,72300,72300,72300,72300,0
|
|
20230801,125800,364667000,72300,72300,72300,72300,4
|
|
20230801,125700,364377800,72300,72300,72300,72300,5
|
|
20230801,125600,364016300,72200,72200,72200,72200,24
|
|
20230801,125500,362283500,72300,72300,72300,72300,54
|
|
20230801,125400,358379300,72300,72300,72300,72300,5
|
|
20230801,125300,358017800,72300,72300,72300,72300,4
|
|
20230801,125200,357728600,72300,72300,72300,72300,0
|
|
20230801,125100,357728600,72300,72300,72300,72300,5
|
|
20230801,125000,357367100,72300,72300,72300,72300,3
|
|
20230801,124900,357150200,72300,72300,72300,72300,0
|
|
20230801,124800,357150200,72300,72300,72300,72100,10
|
|
20230801,124700,356427400,72300,72300,72300,72300,0
|
|
20230801,124600,356427400,72300,72300,72300,72300,5
|
|
20230801,124500,356065900,72300,72300,72300,72300,0
|
|
20230801,124400,356065900,72300,72300,72300,72300,5
|
|
20230801,124300,355704400,72300,72300,72300,72300,4
|
|
20230801,124200,355415200,72200,72200,72200,72200,1
|
|
20230801,124100,355343000,72300,72200,72300,72200,7
|
|
20230801,124000,354837100,72300,72300,72300,72300,0
|
|
20230801,123900,354837100,72300,72300,72300,72300,0
|
|
20230801,123800,354837100,72300,72300,72300,72300,9
|
|
20230801,123700,354186400,72300,72300,72300,72300,8
|
|
20230801,123600,353608000,72300,72300,72300,72300,4
|
|
20230801,123500,353318800,72100,72300,72300,72100,6
|
|
20230801,123400,352885200,72300,72300,72300,72300,0
|
|
20230801,123300,352885200,72300,72300,72300,72300,4
|
|
20230801,123200,352596000,72300,72300,72300,72300,6
|
|
20230801,123100,352162200,72300,72300,72300,72300,4
|
|
20230801,123000,351873000,72300,72300,72300,72300,1
|
|
20230801,122900,351800700,72300,72300,72300,72300,4
|
|
20230801,122800,351511500,72300,72300,72300,72300,5
|
|
20230801,122700,351150000,72300,72300,72300,72300,0
|
|
20230801,122600,351150000,72300,72300,72300,72300,4
|
|
20230801,122500,350860800,72300,72300,72300,72300,5
|
|
20230801,122400,350499300,72300,72300,72300,72300,4
|
|
20230801,122300,350210100,72300,72300,72300,72300,0
|
|
20230801,122200,350210100,72300,72300,72300,72300,5
|
|
20230801,122100,349848600,72300,72300,72300,72300,4
|
|
20230801,122000,349559400,72300,72300,72300,72300,0
|
|
20230801,121900,349559400,72300,72300,72300,72300,9
|
|
20230801,121800,348908700,72300,72300,72300,72300,0
|
|
20230801,121700,348908700,72300,72300,72300,72300,0
|
|
20230801,121600,348908700,72300,72300,72300,72300,9
|
|
20230801,121500,348258000,72300,72300,72300,72300,0
|
|
20230801,121400,348258000,72300,72300,72300,72300,3
|
|
20230801,121300,348041100,72300,72300,72300,72300,0
|
|
20230801,121200,348041100,72300,72300,72300,72300,9
|
|
20230801,121100,347390400,72300,72300,72300,72300,0
|
|
20230801,121000,347390400,72300,72300,72300,72300,0
|
|
20230801,120900,347390400,72300,72300,72300,72300,9
|
|
20230801,120800,346739700,72300,72300,72300,72300,0
|
|
20230801,120700,346739700,72300,72300,72300,72300,4
|
|
20230801,120600,346450500,72300,72300,72300,72300,6
|
|
20230801,120500,346016700,72200,72200,72200,72200,0
|
|
20230801,120400,346016700,72200,72200,72200,72200,5
|
|
20230801,120300,345655700,72200,72300,72300,72200,10
|
|
20230801,120200,344933200,72000,72300,72300,72000,5
|
|
20230801,120100,344572000,72000,72000,72000,72000,0
|
|
20230801,120000,344572000,72000,72000,72000,72000,1
|
|
20230801,115900,344500000,72300,72300,72300,72300,9
|
|
20230801,115800,343849300,72300,72300,72300,72300,0
|
|
20230801,115700,343849300,72300,72000,72300,72000,9
|
|
20230801,115600,343200100,72300,72300,72300,72300,5
|
|
20230801,115500,342838600,72300,72000,72300,72000,5
|
|
20230801,115400,342477400,72300,72300,72300,72300,0
|
|
20230801,115300,342477400,72300,72300,72300,72300,5
|
|
20230801,115200,342115900,72300,72300,72300,72300,4
|
|
20230801,115100,341826700,72300,72300,72300,72300,0
|
|
20230801,115000,341826700,72300,72300,72300,72300,9
|
|
20230801,114900,341176000,72300,72300,72300,72300,0
|
|
20230801,114800,341176000,72300,72300,72300,72300,0
|
|
20230801,114700,341176000,72300,72300,72300,72300,9
|
|
20230801,114600,340525300,72300,72300,72300,72300,0
|
|
20230801,114500,340525300,72300,72300,72300,72300,4
|
|
20230801,114400,340236100,72300,72300,72300,72300,0
|
|
20230801,114300,340236100,72300,72300,72300,72300,5
|
|
20230801,114200,339874600,72300,72300,72300,72300,4
|
|
20230801,114100,339585400,72300,72300,72300,72300,0
|
|
20230801,114000,339585400,72300,72300,72300,72300,8
|
|
20230801,113900,339007000,72300,72300,72300,72300,0
|
|
20230801,113800,339007000,72300,72300,72300,72300,4
|
|
20230801,113700,338717800,72300,72300,72300,72300,6
|
|
20230801,113600,338284000,72300,72300,72300,72300,0
|
|
20230801,113500,338284000,72300,72300,72300,72300,9
|
|
20230801,113400,337633300,72300,72300,72300,72300,5
|
|
20230801,113300,337271800,72300,72300,72300,72300,4
|
|
20230801,113200,336982600,72100,72100,72100,72100,500
|
|
20230801,113100,300932600,72400,72400,72400,72400,5
|
|
20230801,113000,300570600,72200,72200,72200,72200,4
|
|
20230801,112900,300281800,72200,72200,72200,72200,3
|
|
20230801,112800,300065200,72200,72200,72200,72200,1
|
|
20230801,112700,299993000,72200,72200,72200,72200,5
|
|
20230801,112600,299632000,72400,72400,72400,72400,4
|
|
20230801,112500,299342400,72300,72300,72300,72300,3
|
|
20230801,112400,299125500,72400,72400,72400,72400,10
|
|
20230801,112300,298401500,72500,72500,72500,72500,4
|
|
20230801,112200,298111500,72500,72500,72500,72500,0
|
|
20230801,112100,298111500,72500,72500,72500,72500,4
|
|
20230801,112000,297821500,72400,72400,72400,72400,2
|
|
20230801,111900,297676700,72500,72500,72500,72500,0
|
|
20230801,111800,297676700,72500,72400,72500,72400,14
|
|
20230801,111700,296662700,72500,72500,72500,72500,0
|
|
20230801,111600,296662700,72500,72500,72500,72500,4
|
|
20230801,111500,296372700,72500,72500,72500,72500,0
|
|
20230801,111400,296372700,72500,72500,72500,72500,0
|
|
20230801,111300,296372700,72500,72500,72500,72500,4
|
|
20230801,111200,296082700,72400,72400,72400,72400,181
|
|
20230801,111100,282978300,72500,72500,72500,72500,4
|
|
20230801,111000,282688300,72400,72400,72400,72400,40
|
|
20230801,110900,279792300,72500,72500,72500,72500,4
|
|
20230801,110800,279502300,72500,72500,72500,72500,0
|
|
20230801,110700,279502300,72500,72500,72500,72500,0
|
|
20230801,110600,279502300,72500,72500,72500,72500,9
|
|
20230801,110500,278849800,72400,72400,72400,72400,0
|
|
20230801,110400,278849800,72400,72500,72500,72400,53
|
|
20230801,110300,275012300,72400,72400,72400,72400,50
|
|
20230801,110200,271392300,72500,72500,72500,72500,0
|
|
20230801,110100,271392300,72500,72500,72500,72500,4
|
|
20230801,110000,271102300,72400,72400,72400,72400,1
|
|
20230801,105900,271029900,72400,72400,72400,72400,79
|
|
20230801,105800,265310300,72300,72300,72300,72300,2
|
|
20230801,105700,265165700,72300,72300,72300,72300,0
|
|
20230801,105600,265165700,72300,72300,72300,72300,4
|
|
20230801,105500,264876500,72300,72300,72300,72300,5
|
|
20230801,105400,264515000,72300,72300,72300,72300,4
|
|
20230801,105300,264225800,72300,72300,72300,72300,14
|
|
20230801,105200,263213600,72300,72300,72300,72300,9
|
|
20230801,105100,262562900,72300,72300,72300,72300,0
|
|
20230801,105000,262562900,72300,72300,72300,72300,62
|
|
20230801,104900,258080300,72400,72400,72400,72400,9
|
|
20230801,104800,257428700,72400,72400,72400,72400,0
|
|
20230801,104700,257428700,72400,72400,72400,72400,4
|
|
20230801,104600,257139100,72400,72400,72400,72400,5
|
|
20230801,104500,256777100,72400,72400,72400,72400,0
|
|
20230801,104400,256777100,72400,72400,72400,72400,7
|
|
20230801,104300,256270300,72400,72400,72400,72400,5
|
|
20230801,104200,255908300,72400,72400,72400,72400,20
|
|
20230801,104100,254460300,72400,72400,72400,72400,0
|
|
20230801,104000,254460300,72400,72400,72400,72400,20
|
|
20230801,103900,253012300,72500,72500,72500,72500,4
|
|
20230801,103800,252722300,72500,72500,72500,72500,0
|
|
20230801,103700,252722300,72500,72500,72500,72500,4
|
|
20230801,103600,252432300,72500,72500,72500,72500,0
|
|
20230801,103500,252432300,72500,72500,72500,72500,4
|
|
20230801,103400,252142300,72500,72500,72500,72500,0
|
|
20230801,103300,252142300,72500,72500,72500,72500,0
|
|
20230801,103200,252142300,72500,72500,72500,72500,4
|
|
20230801,103100,251852300,72400,72400,72400,72400,0
|
|
20230801,103000,251852300,72400,72500,72500,72400,34
|
|
20230801,102900,249390300,72500,72500,72500,72500,0
|
|
20230801,102800,249390300,72500,72500,72500,72500,0
|
|
20230801,102700,249390300,72500,72500,72500,72500,3
|
|
20230801,102600,249172800,72400,72400,72400,72400,1
|
|
20230801,102500,249100400,72400,72500,72500,72400,15
|
|
20230801,102400,248014000,72600,72600,72600,72600,0
|
|
20230801,102300,248014000,72600,72600,72600,72600,0
|
|
20230801,102200,248014000,72600,72600,72600,72600,4
|
|
20230801,102100,247723600,72600,72600,72600,72600,0
|
|
20230801,102000,247723600,72600,72600,72600,72600,4
|
|
20230801,101900,247433200,72600,72600,72600,72600,0
|
|
20230801,101800,247433200,72600,72600,72600,72600,4
|
|
20230801,101700,247142800,72400,72400,72400,72400,28
|
|
20230801,101600,245115600,72400,72400,72400,72400,0
|
|
20230801,101500,245115600,72400,72600,72600,72400,146
|
|
20230801,101400,234544400,72600,72600,72600,72600,0
|
|
20230801,101300,234544400,72600,72600,72600,72600,4
|
|
20230801,101200,234254000,72400,72400,72400,72400,0
|
|
20230801,101100,234254000,72400,72400,72400,72400,1
|
|
20230801,101000,234181600,72600,72600,72600,72600,4
|
|
20230801,100900,233891200,72600,72600,72600,72600,0
|
|
20230801,100800,233891200,72600,72600,72600,72600,4
|
|
20230801,100700,233600800,72600,72600,72600,72600,1
|
|
20230801,100600,233528200,72400,72500,72500,72400,5
|
|
20230801,100500,233166000,72600,72600,72600,72600,4
|
|
20230801,100400,232875600,72600,72600,72600,72600,0
|
|
20230801,100300,232875600,72600,72600,72600,72600,4
|
|
20230801,100200,232585200,72600,72600,72600,72600,0
|
|
20230801,100100,232585200,72600,72600,72600,72600,4
|
|
20230801,100000,232294800,72600,72600,72600,72600,4
|
|
20230801,095900,232004400,72600,72600,72600,72600,0
|
|
20230801,095800,232004400,72600,72600,72600,72600,4
|
|
20230801,095700,231714000,72500,72500,72500,72500,0
|
|
20230801,095600,231714000,72500,72600,72600,72500,106
|
|
20230801,095500,224028400,72600,72600,72600,72600,0
|
|
20230801,095400,224028400,72600,72600,72600,72600,39
|
|
20230801,095300,221197000,72600,72600,72600,72600,4
|
|
20230801,095200,220906600,72500,72500,72500,72500,0
|
|
20230801,095100,220906600,72500,72500,72500,72500,45
|
|
20230801,095000,217644100,72400,72400,72400,72400,0
|
|
20230801,094900,217644100,72400,72400,72400,72400,41
|
|
20230801,094800,214675700,72600,72600,72600,72600,4
|
|
20230801,094700,214385300,72500,72500,72500,72500,0
|
|
20230801,094600,214385300,72500,72500,72500,72500,101
|
|
20230801,094500,207062800,72400,72400,72400,72400,10
|
|
20230801,094400,206338800,72400,72400,72400,72200,176
|
|
20230801,094300,193602400,72400,72400,72400,72400,0
|
|
20230801,094200,193602400,72400,72400,72400,72400,1
|
|
20230801,094100,193530000,72000,72200,72200,72000,40
|
|
20230801,094000,190648000,71900,71900,71900,71900,3
|
|
20230801,093900,190432300,72200,72000,72200,72000,142
|
|
20230801,093800,180190300,71700,71700,71700,71700,0
|
|
20230801,093700,180190300,71700,71600,71700,71600,107
|
|
20230801,093600,172524200,71600,71300,71600,71300,97
|
|
20230801,093500,165594900,71500,71300,71500,71300,45
|
|
20230801,093400,162386200,71400,71400,71700,71400,47
|
|
20230801,093300,159029200,71400,71300,71400,71300,44
|
|
20230801,093200,155889800,71300,71300,71300,71300,43
|
|
20230801,093100,152823900,71700,71300,71700,71300,188
|
|
20230801,093000,139417900,71300,71300,71300,71300,43
|
|
20230801,092900,136352000,71400,71400,71700,71400,48
|
|
20230801,092800,132923600,71400,71400,71400,71400,43
|
|
20230801,092700,129853400,71400,71500,71800,71400,48
|
|
20230801,092600,126422400,71600,71800,71800,71600,78
|
|
20230801,092500,120824100,72000,71500,72000,71500,318
|
|
20230801,092400,97957900,71800,71400,71800,71400,48
|
|
20230801,092300,94528700,71300,71400,71400,71300,235
|
|
20230801,092200,77771000,71300,71300,71600,71300,56
|
|
20230801,092100,73777000,71400,71600,71600,71400,113
|
|
20230801,092000,65693100,71400,71400,72000,71400,96
|
|
20230801,091900,58837600,71500,71400,71500,71400,78
|
|
20230801,091800,53265000,71400,71400,71400,71400,43
|
|
20230801,091700,50194800,71400,71400,71500,71400,49
|
|
20230801,091600,46695700,71500,71400,71700,71400,45
|
|
20230801,091500,43482300,71400,71500,71600,71400,129
|
|
20230801,091400,34260000,71600,71600,71600,71500,34
|
|
20230801,091300,31827700,71600,71700,71800,71600,45
|
|
20230801,091200,28603300,71800,71800,72000,71800,43
|
|
20230801,091100,25514900,71900,71900,72000,71900,32
|
|
20230801,091000,23213600,72100,72000,72100,71900,125
|
|
20230801,090900,14207500,72100,72000,72100,72000,25
|
|
20230801,090800,12407400,72000,72000,72000,72000,43
|
|
20230801,090700,9311400,72100,72200,72200,72000,72
|
|
20230801,090600,4122000,72200,72200,72200,72200,22
|
|
20230801,090500,2533600,72300,72300,72300,72300,4
|
|
20230801,090400,2244400,72400,72400,72400,72400,0
|
|
20230801,090300,2244400,72400,72400,72400,72400,1
|
|
20230801,090200,2172000,72400,72400,72400,72400,4
|
|
20230801,090100,1882400,72400,72400,72400,72400,0
|
|
20230801,090000,1882400,72400,72400,72400,72400,26
|