574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183100,1342766900,82900,82900,82900,82900,51
|
|
20230801,183000,1342766900,82900,82900,82900,82900,0
|
|
20230801,182900,1342766900,82900,82900,82900,82900,0
|
|
20230801,182800,1342766900,82900,82900,82900,82900,0
|
|
20230801,182700,1342766900,82900,82900,82900,82900,0
|
|
20230801,182600,1342766900,82900,82900,82900,82900,0
|
|
20230801,182500,1342766900,82900,82900,82900,82900,0
|
|
20230801,182400,1342766900,82900,82900,82900,82900,0
|
|
20230801,182300,1342766900,82900,82900,82900,82900,0
|
|
20230801,182200,1342766900,82900,82900,82900,82900,0
|
|
20230801,182100,1342766900,82900,82900,82900,82900,0
|
|
20230801,182000,1342766900,82900,82900,82900,82900,0
|
|
20230801,181900,1342766900,82900,82900,82900,82900,0
|
|
20230801,181800,1342766900,82900,82900,82900,82900,0
|
|
20230801,181700,1342766900,82900,82900,82900,82900,0
|
|
20230801,181600,1342766900,82900,82900,82900,82900,0
|
|
20230801,181500,1342766900,82900,82900,82900,82900,0
|
|
20230801,181400,1342766900,82900,82900,82900,82900,0
|
|
20230801,181300,1342766900,82900,82900,82900,82900,0
|
|
20230801,181200,1342766900,82900,82900,82900,82900,0
|
|
20230801,181100,1342766900,82900,82900,82900,82900,0
|
|
20230801,181000,1342766900,82900,82900,82900,82900,0
|
|
20230801,180900,1342766900,82900,82900,82900,82900,0
|
|
20230801,180800,1342766900,82900,82900,82900,82900,0
|
|
20230801,180700,1342766900,82900,82900,82900,82900,0
|
|
20230801,180600,1342766900,82900,82900,82900,82900,0
|
|
20230801,180500,1342766900,82900,82900,82900,82900,0
|
|
20230801,180400,1342766900,82900,82900,82900,82900,0
|
|
20230801,180300,1342766900,82900,82900,82900,82900,0
|
|
20230801,180200,1342766900,82900,82900,82900,82900,0
|
|
20230801,180100,1342766900,82900,82900,82900,82900,51
|
|
20230801,180000,1342766900,82900,82900,82900,82900,0
|
|
20230801,175900,1342766900,82900,82900,82900,82900,0
|
|
20230801,175800,1342766900,82900,82900,82900,82900,0
|
|
20230801,175700,1342766900,82900,82900,82900,82900,0
|
|
20230801,175600,1342766900,82900,82900,82900,82900,0
|
|
20230801,175500,1342766900,82900,82900,82900,82900,0
|
|
20230801,175400,1342766900,82900,82900,82900,82900,0
|
|
20230801,175300,1342766900,82900,82900,82900,82900,0
|
|
20230801,175200,1342766900,82900,82900,82900,82900,0
|
|
20230801,175100,1342766900,82900,82900,82900,82900,0
|
|
20230801,175000,1342766900,82900,82900,82900,82900,0
|
|
20230801,174900,1342766900,82900,82900,82900,82900,0
|
|
20230801,174800,1342766900,82900,82900,82900,82900,0
|
|
20230801,174700,1342766900,82900,82900,82900,82900,0
|
|
20230801,174600,1342766900,82900,82900,82900,82900,0
|
|
20230801,174500,1342766900,82900,82900,82900,82900,0
|
|
20230801,174400,1342766900,82900,82900,82900,82900,0
|
|
20230801,174300,1342766900,82900,82900,82900,82900,0
|
|
20230801,174200,1342766900,82900,82900,82900,82900,0
|
|
20230801,174100,1342766900,82900,82900,82900,82900,0
|
|
20230801,174000,1342766900,82900,82900,82900,82900,0
|
|
20230801,173900,1342766900,82900,82900,82900,82900,0
|
|
20230801,173800,1342766900,82900,82900,82900,82900,0
|
|
20230801,173700,1342766900,82900,82900,82900,82900,0
|
|
20230801,173600,1342766900,82900,82900,82900,82900,0
|
|
20230801,173500,1342766900,82900,82900,82900,82900,0
|
|
20230801,173400,1342766900,82900,82900,82900,82900,0
|
|
20230801,173300,1342766900,82900,82900,82900,82900,0
|
|
20230801,173200,1342766900,82900,82900,82900,82900,0
|
|
20230801,173100,1342766900,82900,82900,82900,82900,51
|
|
20230801,173000,1342766900,82900,82900,82900,82900,0
|
|
20230801,172900,1342766900,82900,82900,82900,82900,0
|
|
20230801,172800,1342766900,82900,82900,82900,82900,0
|
|
20230801,172700,1342766900,82900,82900,82900,82900,0
|
|
20230801,172600,1342766900,82900,82900,82900,82900,0
|
|
20230801,172500,1342766900,82900,82900,82900,82900,0
|
|
20230801,172400,1342766900,82900,82900,82900,82900,0
|
|
20230801,172300,1342766900,82900,82900,82900,82900,0
|
|
20230801,172200,1342766900,82900,82900,82900,82900,0
|
|
20230801,172100,1342766900,82900,82900,82900,82900,0
|
|
20230801,172000,1342766900,82900,82900,82900,82900,0
|
|
20230801,171900,1342766900,82900,82900,82900,82900,0
|
|
20230801,171800,1342766900,82900,82900,82900,82900,0
|
|
20230801,171700,1342766900,82900,82900,82900,82900,0
|
|
20230801,171600,1342766900,82900,82900,82900,82900,0
|
|
20230801,171500,1342766900,82900,82900,82900,82900,0
|
|
20230801,171400,1342766900,82900,82900,82900,82900,0
|
|
20230801,171300,1342766900,82900,82900,82900,82900,0
|
|
20230801,171200,1342766900,82900,82900,82900,82900,0
|
|
20230801,171100,1342766900,82900,82900,82900,82900,0
|
|
20230801,171000,1342766900,82900,82900,82900,82900,0
|
|
20230801,170900,1342766900,82900,82900,82900,82900,0
|
|
20230801,170800,1342766900,82900,82900,82900,82900,0
|
|
20230801,170700,1342766900,82900,82900,82900,82900,0
|
|
20230801,170600,1342766900,82900,82900,82900,82900,0
|
|
20230801,170500,1342766900,82900,82900,82900,82900,0
|
|
20230801,170400,1342766900,82900,82900,82900,82900,0
|
|
20230801,170300,1342766900,82900,82900,82900,82900,0
|
|
20230801,170200,1342766900,82900,82900,82900,82900,0
|
|
20230801,170100,1342766900,82900,82900,82900,82900,51
|
|
20230801,170000,1342766900,82900,82900,82900,82900,0
|
|
20230801,165900,1342766900,82900,82900,82900,82900,0
|
|
20230801,165800,1342766900,82900,82900,82900,82900,0
|
|
20230801,165700,1342766900,82900,82900,82900,82900,0
|
|
20230801,165600,1342766900,82900,82900,82900,82900,0
|
|
20230801,165500,1342766900,82900,82900,82900,82900,0
|
|
20230801,165400,1342766900,82900,82900,82900,82900,0
|
|
20230801,165300,1342766900,82900,82900,82900,82900,0
|
|
20230801,165200,1342766900,82900,82900,82900,82900,0
|
|
20230801,165100,1342766900,82900,82900,82900,82900,0
|
|
20230801,165000,1342766900,82900,82900,82900,82900,0
|
|
20230801,164900,1342766900,82900,82900,82900,82900,0
|
|
20230801,164800,1342766900,82900,82900,82900,82900,0
|
|
20230801,164700,1342766900,82900,82900,82900,82900,0
|
|
20230801,164600,1342766900,82900,82900,82900,82900,0
|
|
20230801,164500,1342766900,82900,82900,82900,82900,0
|
|
20230801,164400,1342766900,82900,82900,82900,82900,0
|
|
20230801,164300,1342766900,82900,82900,82900,82900,0
|
|
20230801,164200,1342766900,82900,82900,82900,82900,0
|
|
20230801,164100,1342766900,82900,82900,82900,82900,0
|
|
20230801,164000,1342766900,82900,82900,82900,82900,0
|
|
20230801,163900,1342766900,82900,82900,82900,82900,0
|
|
20230801,163800,1342766900,82900,82900,82900,82900,0
|
|
20230801,163700,1342766900,82900,82900,82900,82900,0
|
|
20230801,163600,1342766900,82900,82900,82900,82900,0
|
|
20230801,163500,1342766900,82900,82900,82900,82900,0
|
|
20230801,163400,1342766900,82900,82900,82900,82900,0
|
|
20230801,163300,1342766900,82900,82900,82900,82900,0
|
|
20230801,163200,1342766900,82900,82900,82900,82900,0
|
|
20230801,163100,1342766900,82900,82900,82900,82900,51
|
|
20230801,163000,1342766900,82900,82900,82900,82900,0
|
|
20230801,162900,1342766900,82900,82900,82900,82900,0
|
|
20230801,162800,1342766900,82900,82900,82900,82900,0
|
|
20230801,162700,1342766900,82900,82900,82900,82900,0
|
|
20230801,162600,1342766900,82900,82900,82900,82900,0
|
|
20230801,162500,1342766900,82900,82900,82900,82900,0
|
|
20230801,162400,1342766900,82900,82900,82900,82900,0
|
|
20230801,162300,1342766900,82900,82900,82900,82900,0
|
|
20230801,162200,1342766900,82900,82900,82900,82900,0
|
|
20230801,162100,1342766900,82900,82900,82900,82900,0
|
|
20230801,162000,1342766900,82900,82900,82900,82900,0
|
|
20230801,161900,1342766900,82900,82900,82900,82900,0
|
|
20230801,161800,1342766900,82900,82900,82900,82900,0
|
|
20230801,161700,1342766900,82900,82900,82900,82900,0
|
|
20230801,161600,1342766900,82900,82900,82900,82900,0
|
|
20230801,161500,1342766900,82900,82900,82900,82900,0
|
|
20230801,161400,1342766900,82900,82900,82900,82900,0
|
|
20230801,161300,1342766900,82900,82900,82900,82900,0
|
|
20230801,161200,1342766900,82900,82900,82900,82900,0
|
|
20230801,161100,1342766900,82900,82900,82900,82900,0
|
|
20230801,161000,1342766900,82900,82900,82900,82900,0
|
|
20230801,160900,1342766900,82900,82900,82900,82900,0
|
|
20230801,160800,1342766900,82900,82900,82900,82900,0
|
|
20230801,160700,1342766900,82900,82900,82900,82900,0
|
|
20230801,160600,1342766900,82900,82900,82900,82900,0
|
|
20230801,160500,1342766900,82900,82900,82900,82900,0
|
|
20230801,160400,1342766900,82900,82900,82900,82900,0
|
|
20230801,160300,1342766900,82900,82900,82900,82900,0
|
|
20230801,160200,1342766900,82900,82900,82900,82900,0
|
|
20230801,160100,1342766900,82900,82900,82900,82900,51
|
|
20230801,160000,1342766900,82900,82900,82900,82900,0
|
|
20230801,155900,1342766900,82900,82900,82900,82900,0
|
|
20230801,155800,1342766900,82900,82900,82900,82900,0
|
|
20230801,155700,1342766900,82900,82900,82900,82900,0
|
|
20230801,155600,1342766900,82900,82900,82900,82900,0
|
|
20230801,155500,1342766900,82900,82900,82900,82900,0
|
|
20230801,155400,1342766900,82900,82900,82900,82900,0
|
|
20230801,155300,1342766900,82900,82900,82900,82900,0
|
|
20230801,155200,1342766900,82900,82900,82900,82900,0
|
|
20230801,155100,1342766900,82900,82900,82900,82900,0
|
|
20230801,155000,1342766900,82900,82900,82900,82900,0
|
|
20230801,154900,1342766900,82900,82900,82900,82900,0
|
|
20230801,154800,1342766900,82900,82900,82900,82900,0
|
|
20230801,154700,1342766900,82900,82900,82900,82900,0
|
|
20230801,154600,1342766900,82900,82900,82900,82900,0
|
|
20230801,154500,1342766900,82900,82900,82900,82900,0
|
|
20230801,154400,1342766900,82900,82900,82900,82900,0
|
|
20230801,154300,1342766900,82900,82900,82900,82900,0
|
|
20230801,154200,1342766900,82900,82900,82900,82900,0
|
|
20230801,154100,1342766900,82900,82900,82900,82900,0
|
|
20230801,154000,1342766900,82900,82900,82900,82900,0
|
|
20230801,153900,1342766900,82900,82900,82900,82900,0
|
|
20230801,153800,1342766900,82900,82900,82900,82900,0
|
|
20230801,153700,1342766900,82900,82900,82900,82900,0
|
|
20230801,153600,1342766900,82900,82900,82900,82900,0
|
|
20230801,153500,1342766900,82900,82900,82900,82900,0
|
|
20230801,153400,1342766900,82900,82900,82900,82900,0
|
|
20230801,153300,1342766900,82900,82900,82900,82900,0
|
|
20230801,153200,1342766900,82900,82900,82900,82900,0
|
|
20230801,153100,1342766900,82900,82900,82900,82900,51
|
|
20230801,153000,1342766900,82900,82900,82900,82900,51
|
|
20230801,152900,1338539000,83100,83100,83100,83100,0
|
|
20230801,152800,1338539000,83100,83100,83100,83100,0
|
|
20230801,152700,1338539000,83100,83100,83100,83100,0
|
|
20230801,152600,1338539000,83100,83100,83100,83100,0
|
|
20230801,152500,1338539000,83100,83100,83100,83100,0
|
|
20230801,152400,1338539000,83100,83100,83100,83100,0
|
|
20230801,152300,1338539000,83100,83100,83100,83100,0
|
|
20230801,152200,1338539000,83100,83100,83100,83100,0
|
|
20230801,152100,1338539000,83100,83100,83100,83100,0
|
|
20230801,152000,1338539000,83100,83100,83100,83100,0
|
|
20230801,151900,1338539000,83100,83100,83100,83100,5
|
|
20230801,151800,1338123500,83100,83100,83100,83100,1
|
|
20230801,151700,1338040400,83100,83100,83100,83100,31
|
|
20230801,151600,1335464300,83100,83100,83100,82800,11
|
|
20230801,151500,1334550500,83100,83000,83100,82800,12
|
|
20230801,151400,1333554300,83100,83200,83200,83100,40
|
|
20230801,151300,1330226600,82800,83200,83200,82800,19
|
|
20230801,151200,1328646200,83100,83000,83100,83000,28
|
|
20230801,151100,1326319600,82800,83100,83100,82800,7
|
|
20230801,151000,1325738200,83100,82800,83100,82800,14
|
|
20230801,150900,1324575100,83000,82900,83000,82900,30
|
|
20230801,150800,1322085600,82900,82900,82900,82900,36
|
|
20230801,150700,1319101200,82900,82800,82900,82700,64
|
|
20230801,150600,1313802000,82800,82800,82800,82800,30
|
|
20230801,150500,1311318000,82800,82800,82800,82700,47
|
|
20230801,150400,1307426600,82800,82800,82800,82800,21
|
|
20230801,150300,1305687800,82700,82700,82800,82700,75
|
|
20230801,150200,1299478000,82800,82800,82800,82700,38
|
|
20230801,150100,1296331900,82800,82800,82800,82700,15
|
|
20230801,150000,1295090000,82700,82800,82800,82700,11
|
|
20230801,145900,1294179400,82700,82700,82800,82700,30
|
|
20230801,145800,1291695800,82800,82800,82800,82800,14
|
|
20230801,145700,1290536600,82700,82800,82800,82700,64
|
|
20230801,145600,1285241600,82800,82800,82800,82700,44
|
|
20230801,145500,1281598500,82800,82800,82800,82700,35
|
|
20230801,145400,1278700700,82800,82700,82800,82700,42
|
|
20230801,145300,1275223300,82700,82800,82800,82700,31
|
|
20230801,145200,1272656600,82700,82800,82800,82700,24
|
|
20230801,145100,1270669600,82700,82800,82800,82700,33
|
|
20230801,145000,1267937300,82800,82800,82800,82800,27
|
|
20230801,144900,1265701700,82700,82800,82800,82700,4
|
|
20230801,144800,1265370700,82800,82700,82800,82700,13
|
|
20230801,144700,1264294500,82700,82800,82800,82700,32
|
|
20230801,144600,1261645100,82800,82800,82800,82800,14
|
|
20230801,144500,1260485900,82800,82800,82800,82700,35
|
|
20230801,144400,1257588000,82700,82800,82800,82700,78
|
|
20230801,144300,1251129800,82700,82700,82800,82700,7
|
|
20230801,144200,1250550500,82800,82800,82800,82800,27
|
|
20230801,144100,1248314900,82800,82700,82800,82700,7
|
|
20230801,144000,1247735400,82700,82800,82800,82700,22
|
|
20230801,143900,1245914000,82800,82800,82800,82800,26
|
|
20230801,143800,1243761200,82700,82800,82800,82700,60
|
|
20230801,143700,1238793500,82800,82800,82800,82800,18
|
|
20230801,143600,1237303100,82800,82800,82800,82700,45
|
|
20230801,143500,1233577400,82800,82700,82800,82700,12
|
|
20230801,143400,1232584200,82800,82700,82800,82700,20
|
|
20230801,143300,1230928300,82800,82800,82800,82800,10
|
|
20230801,143200,1230100300,82700,83200,83200,82700,60
|
|
20230801,143100,1225127200,83200,83200,83200,83200,37
|
|
20230801,143000,1222048800,83200,83200,83200,83100,68
|
|
20230801,142900,1216391500,83200,83100,83200,83100,9
|
|
20230801,142800,1215642900,83200,83200,83200,83100,39
|
|
20230801,142700,1212398300,83200,83000,83200,83000,25
|
|
20230801,142600,1210318900,83200,83000,83200,83000,31
|
|
20230801,142500,1207742000,83000,83100,83100,82800,33
|
|
20230801,142400,1205002200,82800,82700,82800,82700,456
|
|
20230801,142300,1167290000,82600,82700,82700,82600,66
|
|
20230801,142200,1161831900,82600,82700,82700,82600,33
|
|
20230801,142100,1159103000,82700,82700,82700,82600,33
|
|
20230801,142000,1156374000,82700,82600,82700,82600,5
|
|
20230801,141900,1155960600,82700,82700,82700,82600,22
|
|
20230801,141800,1154141300,82700,82600,82700,82600,20
|
|
20230801,141700,1152487400,82700,82700,82700,82600,106
|
|
20230801,141600,1143721300,82700,82700,82700,82600,54
|
|
20230801,141500,1139255600,82700,82700,82700,82600,19
|
|
20230801,141400,1137684400,82700,82700,82700,82600,4
|
|
20230801,141300,1137353800,82700,83100,83100,82500,142
|
|
20230801,141200,1125601200,83100,83200,83200,83100,87
|
|
20230801,141100,1118370700,83200,83100,83200,83100,16
|
|
20230801,141000,1117039800,83100,83000,83100,83000,97
|
|
20230801,140900,1108987600,83000,83000,83000,83000,6
|
|
20230801,140800,1108489600,82900,82900,82900,82900,1
|
|
20230801,140700,1108406700,83000,83000,83000,82900,32
|
|
20230801,140600,1105752600,82900,83000,83000,82900,45
|
|
20230801,140500,1102019800,82900,82600,82900,82600,678
|
|
20230801,140400,1046005200,82600,82600,82600,82500,87
|
|
20230801,140300,1038821200,82600,82600,82600,82600,27
|
|
20230801,140200,1036591000,82500,82500,82500,82500,6
|
|
20230801,140100,1036096000,82600,82600,82600,82500,29
|
|
20230801,140000,1033700700,82600,82500,82600,82500,24
|
|
20230801,135900,1031718400,82500,82500,82600,82500,13
|
|
20230801,135800,1030644800,82600,82600,82600,82500,102
|
|
20230801,135700,1022219800,82500,82600,82600,82500,30
|
|
20230801,135600,1019741900,82600,82600,82600,82600,48
|
|
20230801,135500,1015777100,82600,82500,82600,82500,15
|
|
20230801,135400,1014538400,82600,82600,82600,82600,24
|
|
20230801,135300,1012556000,82600,82400,82600,82400,4
|
|
20230801,135200,1012226100,82600,82500,82600,82500,59
|
|
20230801,135100,1007358400,82500,82500,82500,82500,29
|
|
20230801,135000,1004965900,82400,82600,82600,82400,66
|
|
20230801,134900,999525400,82600,82400,82600,82400,13
|
|
20230801,134800,998452000,82600,82500,82600,82400,9
|
|
20230801,134700,997709000,82600,82600,82600,82500,3
|
|
20230801,134600,997461300,82600,82500,82600,82500,14
|
|
20230801,134500,996305000,82500,82500,82500,82500,5
|
|
20230801,134400,995892500,82600,82600,82600,82400,4
|
|
20230801,134300,995562400,82500,82600,82600,82500,18
|
|
20230801,134200,994076400,82600,82400,82600,82400,3
|
|
20230801,134100,993828900,82400,82400,82500,82400,10
|
|
20230801,134000,993004100,82500,82500,82500,82500,21
|
|
20230801,133900,991271600,82500,82400,82500,82400,9
|
|
20230801,133800,990529200,82500,82500,82500,82500,2
|
|
20230801,133700,990364200,82500,82400,82600,82400,13
|
|
20230801,133600,989290700,82600,82500,82600,82500,11
|
|
20230801,133500,988382200,82500,82600,82600,82500,3
|
|
20230801,133400,988134500,82500,82500,82600,82500,12
|
|
20230801,133300,987143500,82500,82600,82600,82500,4
|
|
20230801,133200,986813300,82400,82600,82600,82400,2
|
|
20230801,133100,986648300,82600,82600,82600,82500,16
|
|
20230801,133000,985327100,82300,82500,82500,82300,305
|
|
20230801,132900,960196700,82600,82600,82600,82500,4
|
|
20230801,132800,959866400,82600,82600,82600,82500,19
|
|
20230801,132700,958297100,82500,82500,82500,82500,1
|
|
20230801,132600,958214600,82600,82600,82600,82600,5
|
|
20230801,132500,957801600,82500,82500,82600,82500,15
|
|
20230801,132400,956563100,82500,82500,82500,82500,2
|
|
20230801,132300,956398100,82500,82500,82500,82500,1
|
|
20230801,132200,956315600,82600,82600,82600,82600,17
|
|
20230801,132100,954911400,82400,82500,82500,82400,3
|
|
20230801,132000,954664100,82500,82400,82500,82400,7
|
|
20230801,131900,954086700,82500,82500,82500,82500,18
|
|
20230801,131800,952601700,82500,82500,82500,82500,42
|
|
20230801,131700,949136700,82600,82500,82600,82500,3
|
|
20230801,131600,948889000,82600,82600,82600,82500,20
|
|
20230801,131500,947237100,82500,82600,82600,82500,6
|
|
20230801,131400,946741600,82600,82400,82600,82400,3
|
|
20230801,131300,946494000,82600,82500,82600,82500,17
|
|
20230801,131200,945090500,82500,82500,82500,82500,0
|
|
20230801,131100,945090500,82500,82500,82500,82500,3
|
|
20230801,131000,944843000,82600,82600,82600,82400,32
|
|
20230801,130900,942201700,82500,82500,82500,82500,1
|
|
20230801,130800,942119200,82500,82600,82600,82500,2
|
|
20230801,130700,941954100,82600,82500,82600,82500,22
|
|
20230801,130600,940138000,82600,82600,82600,82600,3
|
|
20230801,130500,939890200,82500,82800,82800,82400,42
|
|
20230801,130400,936417600,83000,82900,83000,82900,16
|
|
20230801,130300,935090200,82900,82900,82900,82900,1
|
|
20230801,130200,935007300,82900,83000,83000,82900,8
|
|
20230801,130100,934344000,83000,82900,83000,82900,19
|
|
20230801,130000,932767200,82900,83000,83000,82900,4
|
|
20230801,125900,932435300,83000,82900,83000,82900,5
|
|
20230801,125800,932020400,83000,82900,83000,82900,21
|
|
20230801,125700,930277600,82900,83000,83000,82900,2
|
|
20230801,125600,930111700,83000,82900,83000,82900,25
|
|
20230801,125500,928037700,82900,82900,82900,82900,42
|
|
20230801,125400,924555900,82900,82900,82900,82800,5
|
|
20230801,125300,924141500,82800,82900,82900,82800,70
|
|
20230801,125200,918338700,82900,82700,82900,82700,56
|
|
20230801,125100,913700100,82600,82700,82700,82600,4
|
|
20230801,125000,913369400,82800,82800,82800,82800,11
|
|
20230801,124900,912458600,82700,82900,82900,82700,10
|
|
20230801,124800,911630700,83000,82400,83000,82300,715
|
|
20230801,124700,852714200,82400,82900,82900,82400,792
|
|
20230801,124600,787406600,82900,82900,82900,82800,22
|
|
20230801,124500,785582900,82900,82900,82900,82900,4
|
|
20230801,124400,785251300,82900,82900,82900,82800,12
|
|
20230801,124300,784256600,82900,82900,82900,82800,10
|
|
20230801,124200,783427800,82800,82800,82900,82800,5
|
|
20230801,124100,783013700,82800,82900,82900,82800,46
|
|
20230801,124000,779200400,82900,82700,82900,82700,24
|
|
20230801,123900,777212500,82800,82800,82800,82800,3
|
|
20230801,123800,776964100,82800,82700,82800,82700,164
|
|
20230801,123700,763401200,82700,82600,82700,82600,3
|
|
20230801,123600,763153200,82700,82700,82700,82600,7
|
|
20230801,123500,762574400,82700,82700,82700,82600,19
|
|
20230801,123400,761003200,82700,82700,82700,82700,5
|
|
20230801,123300,760589700,82600,82700,82700,82600,2
|
|
20230801,123200,760424400,82700,82600,82700,82600,33
|
|
20230801,123100,757695400,82600,82600,82600,82600,2
|
|
20230801,123000,757530200,82600,82700,82700,82600,53
|
|
20230801,122900,753152000,82700,82600,82700,82600,27
|
|
20230801,122800,750919700,82700,82700,82700,82600,4
|
|
20230801,122700,750589000,82700,82700,82700,82700,4
|
|
20230801,122600,750258200,82700,82700,82700,82600,26
|
|
20230801,122500,748108100,82600,82700,82700,82600,4
|
|
20230801,122400,747777500,82700,82700,82700,82600,5
|
|
20230801,122300,747364200,82700,82700,82700,82700,20
|
|
20230801,122200,745710200,82700,82700,82700,82600,3
|
|
20230801,122100,745462200,82600,82700,82700,82600,4
|
|
20230801,122000,745131500,82600,82700,82700,82600,25
|
|
20230801,121900,743064700,82700,82700,82700,82600,8
|
|
20230801,121800,742403300,82700,82700,82700,82600,4
|
|
20230801,121700,742072600,82600,82700,82700,82600,21
|
|
20230801,121600,740336100,82700,82700,82700,82600,20
|
|
20230801,121500,738683200,82700,82600,82700,82600,5
|
|
20230801,121400,738269800,82700,82700,82700,82700,18
|
|
20230801,121300,736781200,82700,82600,82700,82600,3
|
|
20230801,121200,736533200,82600,82700,82700,82600,5
|
|
20230801,121100,736119800,82700,82700,82700,82600,21
|
|
20230801,121000,734383300,82600,82600,82700,82600,4
|
|
20230801,120900,734052700,82700,82700,82700,82700,2
|
|
20230801,120800,733887300,82700,82600,82700,82600,21
|
|
20230801,120700,732150700,82700,82700,82700,82700,1
|
|
20230801,120600,732068000,82600,82600,82700,82600,8
|
|
20230801,120500,731406600,82700,82700,82700,82600,20
|
|
20230801,120400,729752700,82700,82600,82700,82600,45
|
|
20230801,120300,726035300,82600,82700,82700,82600,4
|
|
20230801,120200,725704700,82700,82700,82700,82700,19
|
|
20230801,120100,724133400,82700,82700,82700,82600,4
|
|
20230801,120000,723802700,82600,82700,82700,82600,14
|
|
20230801,115900,722646000,82700,82700,82700,82600,23
|
|
20230801,115800,720744000,82600,82700,82700,82600,2
|
|
20230801,115700,720578700,82700,82600,82700,82600,6
|
|
20230801,115600,720082600,82600,82700,82700,82600,23
|
|
20230801,115500,718180600,82700,82600,82700,82600,2
|
|
20230801,115400,718015300,82700,82600,82700,82600,8
|
|
20230801,115300,717353900,82700,82700,82700,82600,20
|
|
20230801,115200,715700000,82600,82700,82700,82600,7
|
|
20230801,115100,715121700,82700,82600,82700,82600,74
|
|
20230801,115000,709009200,82600,82500,82600,82500,21
|
|
20230801,114900,707274700,82600,82500,82600,82500,2
|
|
20230801,114800,707109600,82600,82600,82600,82600,9
|
|
20230801,114700,706366200,82600,82600,82600,82500,20
|
|
20230801,114600,704714400,82500,82500,82500,82400,23
|
|
20230801,114500,702817200,82400,82200,82500,82200,612
|
|
20230801,114400,652488700,82200,82200,82200,82200,59
|
|
20230801,114300,647638900,82200,82200,82200,82100,17
|
|
20230801,114200,646241600,82100,82200,82200,82100,12
|
|
20230801,114100,645255300,82200,82200,82200,82100,29
|
|
20230801,114000,642871600,82100,82200,82200,82100,17
|
|
20230801,113900,641474300,82200,82200,82200,82100,22
|
|
20230801,113800,639666100,82200,82200,82200,82100,29
|
|
20230801,113700,637282400,82200,82200,82200,82200,15
|
|
20230801,113600,636049400,82200,82200,82200,82100,12
|
|
20230801,113500,635063200,82200,82200,82200,82200,30
|
|
20230801,113400,632597200,82100,82100,82200,82100,12
|
|
20230801,113300,631611400,82200,82200,82200,82200,20
|
|
20230801,113200,629967400,82200,82200,82200,82200,18
|
|
20230801,113100,628487800,82100,82200,82200,82100,10
|
|
20230801,113000,627666100,82200,82100,82200,82100,21
|
|
20230801,112900,625940000,82200,82100,82200,82100,15
|
|
20230801,112800,624707500,82200,82100,82200,82100,13
|
|
20230801,112700,623639400,82200,82200,82200,82100,37
|
|
20230801,112600,620598100,82200,82200,82200,82200,4
|
|
20230801,112500,620269300,82200,82200,82200,82100,18
|
|
20230801,112400,618789900,82200,82200,82200,82100,31
|
|
20230801,112300,616241800,82100,82400,82400,82100,585
|
|
20230801,112200,568088800,82600,82600,82600,82600,3
|
|
20230801,112100,567841000,82500,82500,82500,82400,335
|
|
20230801,112000,540203600,82500,82500,82500,82500,2
|
|
20230801,111900,540038600,82500,82500,82500,82500,10
|
|
20230801,111800,539213600,82500,82500,82500,82500,21
|
|
20230801,111700,537481100,82500,82500,82500,82500,1
|
|
20230801,111600,537398600,82500,82500,82500,82500,1
|
|
20230801,111500,537316100,82500,82500,82500,82500,21
|
|
20230801,111400,535583600,82500,82500,82500,82500,1
|
|
20230801,111300,535501100,82400,82500,82500,82400,2
|
|
20230801,111200,535336200,82500,82500,82500,82500,18
|
|
20230801,111100,533851200,82500,82500,82500,82500,0
|
|
20230801,111000,533851200,82500,82500,82500,82500,1
|
|
20230801,110900,533768700,82500,82500,82500,82500,21
|
|
20230801,110800,532036200,82500,82500,82500,82500,0
|
|
20230801,110700,532036200,82500,82500,82500,82500,2
|
|
20230801,110600,531871200,82400,82500,82500,82400,21
|
|
20230801,110500,530138800,82500,82500,82500,82500,4
|
|
20230801,110400,529808800,82500,82500,82500,82500,1
|
|
20230801,110300,529726300,82500,82500,82500,82500,18
|
|
20230801,110200,528241300,82500,82500,82500,82500,2
|
|
20230801,110100,528076300,82400,82500,82500,82400,2
|
|
20230801,110000,527911400,82500,82500,82500,82500,21
|
|
20230801,105900,526178900,82500,82400,82500,82400,5
|
|
20230801,105800,525766600,82500,82500,82500,82400,6
|
|
20230801,105700,525271700,82500,82500,82500,82500,16
|
|
20230801,105600,523951700,82500,82500,82500,82500,0
|
|
20230801,105500,523951700,82500,82400,82500,82400,8
|
|
20230801,105400,523292100,82500,82400,82500,82400,32
|
|
20230801,105300,520653500,82500,82400,82500,82400,4
|
|
20230801,105200,520323700,82400,82500,82500,82400,11
|
|
20230801,105100,519416600,82400,82500,82500,82400,11
|
|
20230801,105000,518509200,82500,82400,82500,82400,2
|
|
20230801,104900,518344300,82500,82500,82500,82500,10
|
|
20230801,104800,517519300,82400,82500,82500,82400,13
|
|
20230801,104700,516447100,82500,82400,82500,82400,2
|
|
20230801,104600,516282200,82400,82500,82500,82400,8
|
|
20230801,104500,515622300,82500,82400,82500,82300,214
|
|
20230801,104400,497992800,82500,82400,82500,82400,5
|
|
20230801,104300,497580400,82500,82500,82500,82400,29
|
|
20230801,104200,495188800,82400,82400,82500,82400,62
|
|
20230801,104100,490079000,82400,82400,82400,82400,2
|
|
20230801,104000,489914200,82500,82500,82500,82500,17
|
|
20230801,103900,488511700,82500,82400,82500,82400,13
|
|
20230801,103800,487439300,82500,82500,82500,82500,0
|
|
20230801,103700,487439300,82500,82400,82500,82400,8
|
|
20230801,103600,486779400,82500,82400,82500,82400,13
|
|
20230801,103500,485707100,82400,82500,82500,82400,7
|
|
20230801,103400,485130000,82400,82500,82500,82400,11
|
|
20230801,103300,484222700,82500,82500,82500,82500,13
|
|
20230801,103200,483150200,82400,82500,82500,82400,2
|
|
20230801,103100,482985300,82500,82500,82500,82500,17
|
|
20230801,103000,481582800,82500,82500,82500,82400,12
|
|
20230801,102900,480592900,82500,82500,82500,82500,324
|
|
20230801,102800,453862900,82500,82400,82500,82400,9
|
|
20230801,102700,453120500,82500,82400,82500,82400,82
|
|
20230801,102600,446361500,82400,82400,82400,82400,5
|
|
20230801,102500,445949500,82400,82400,82400,82400,47
|
|
20230801,102400,442076700,82400,82400,82400,82400,0
|
|
20230801,102300,442076700,82400,82400,82400,82400,5
|
|
20230801,102200,441664700,82400,82400,82400,82400,19
|
|
20230801,102100,440099100,82400,82400,82400,82400,36
|
|
20230801,102000,437132700,82400,82400,82400,82400,1
|
|
20230801,101900,437050300,82300,82300,82300,82300,1
|
|
20230801,101800,436968000,82400,82400,82400,82400,52
|
|
20230801,101700,432683200,82400,82300,82400,82300,18
|
|
20230801,101600,431200800,82200,82300,82300,82200,8
|
|
20230801,101500,430542500,82300,82300,82400,82300,26
|
|
20230801,101400,428401300,82300,82400,82400,82300,7
|
|
20230801,101300,427824600,82400,82400,82400,82400,6
|
|
20230801,101200,427330200,82300,82400,82400,82300,15
|
|
20230801,101100,426094300,82300,82400,82400,82300,7
|
|
20230801,101000,425517600,82400,82400,82400,82400,5
|
|
20230801,100900,425105600,82300,82300,82300,82300,3
|
|
20230801,100800,424858700,82400,82300,82400,82300,15
|
|
20230801,100700,423623000,82400,82400,82400,82400,5
|
|
20230801,100600,423211000,82400,82400,82400,82400,5
|
|
20230801,100500,422799000,82400,82400,82400,82400,14
|
|
20230801,100400,421645400,82400,82400,82400,82400,5
|
|
20230801,100300,421233400,82400,82300,82400,82300,7
|
|
20230801,100200,420656700,82300,82400,82400,82300,20
|
|
20230801,100100,419009300,82400,82500,82500,82400,76
|
|
20230801,100000,412741100,82500,82500,82500,82500,0
|
|
20230801,095900,412741100,82500,82400,82500,82400,19
|
|
20230801,095800,411174500,82400,82400,82400,82400,7
|
|
20230801,095700,410597700,82500,82100,82500,82100,866
|
|
20230801,095600,339487300,82000,82000,82000,82000,1
|
|
20230801,095500,339405300,82100,82000,82100,82000,17
|
|
20230801,095400,338009900,81900,82100,82100,81900,35
|
|
20230801,095300,335142400,81900,81900,81900,81900,2
|
|
20230801,095200,334978600,82100,82100,82100,82100,19
|
|
20230801,095100,333418700,81900,82000,82000,81900,60
|
|
20230801,095000,328498800,82000,81900,82000,81900,51
|
|
20230801,094900,324316900,81900,81800,81900,81800,56
|
|
20230801,094800,319731000,81800,81800,81900,81800,87
|
|
20230801,094700,312613900,81800,82000,82000,81800,62
|
|
20230801,094600,307535700,81900,81900,81900,81900,2
|
|
20230801,094500,307371900,82000,82000,82000,82000,94
|
|
20230801,094400,299663900,82000,82000,82100,82000,14
|
|
20230801,094300,298514800,82000,82000,82000,82000,1
|
|
20230801,094200,298432800,82100,82400,82400,82000,173
|
|
20230801,094100,284224400,82500,82300,82500,82300,17
|
|
20230801,094000,282822500,82300,82200,82300,82200,3
|
|
20230801,093900,282575800,82200,81900,82200,81900,960
|
|
20230801,093800,203950000,81900,81800,81900,81700,40
|
|
20230801,093700,200677500,81700,81700,81700,81700,2
|
|
20230801,093600,200514100,81800,81700,81800,81700,15
|
|
20230801,093500,199288100,81700,81700,81700,81700,1
|
|
20230801,093400,199206400,81700,81600,81700,81600,54
|
|
20230801,093300,194797700,81700,81900,82200,81700,651
|
|
20230801,093200,141483200,81900,82400,82400,81900,888
|
|
20230801,093100,68647200,82600,82300,82600,82300,253
|
|
20230801,093000,47799900,82400,82300,82400,82300,51
|
|
20230801,092900,43597600,82300,82300,82300,82300,2
|
|
20230801,092800,43433000,82300,82300,82300,82300,2
|
|
20230801,092700,43268400,82300,82400,82400,82300,3
|
|
20230801,092600,43021400,82400,82400,82400,82400,93
|
|
20230801,092500,35358200,82400,82400,82400,82400,1
|
|
20230801,092400,35275800,82400,82400,82400,82400,1
|
|
20230801,092300,35193400,82400,82600,82600,82400,188
|
|
20230801,092200,19672100,82600,82600,82600,82600,3
|
|
20230801,092100,19424300,82600,82600,82600,82600,2
|
|
20230801,092000,19259100,82600,82600,82600,82600,35
|
|
20230801,091900,16368100,82500,82500,82500,82500,0
|
|
20230801,091800,16368100,82500,82500,82500,82500,0
|
|
20230801,091700,16368100,82500,82500,82500,82500,2
|
|
20230801,091600,16203100,82500,82600,82600,82500,4
|
|
20230801,091500,15872900,82500,82500,82500,82500,4
|
|
20230801,091400,15542900,82400,82400,82400,82400,2
|
|
20230801,091300,15378100,82300,82500,82500,82300,3
|
|
20230801,091200,15130800,82500,82400,82500,82400,53
|
|
20230801,091100,10758600,82400,82500,82500,82400,28
|
|
20230801,091000,8449000,82600,82800,83100,82600,50
|
|
20230801,090900,4313900,82800,82800,82800,82800,1
|
|
20230801,090800,4231100,82900,83000,83000,82900,24
|
|
20230801,090700,2239200,83000,83000,83000,83000,2
|
|
20230801,090600,2073200,83000,83000,83000,83000,7
|
|
20230801,090500,1492200,82900,82900,82900,82900,0
|
|
20230801,090400,1492200,82900,82900,82900,82900,0
|
|
20230801,090300,1492200,82900,82900,82900,82900,0
|
|
20230801,090200,1492200,82900,82900,82900,82900,0
|
|
20230801,090100,1492200,82900,82900,82900,82900,0
|
|
20230801,090000,1492200,82900,82900,82900,82900,18
|