582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,183800,4322200700,64900,64900,64900,64900,0
|
|
20230801,183700,4322200700,64900,64900,64900,64900,0
|
|
20230801,183600,4322200700,64900,64900,64900,64900,0
|
|
20230801,183500,4322200700,64900,64900,64900,64900,0
|
|
20230801,183400,4322200700,64900,64900,64900,64900,0
|
|
20230801,183300,4322200700,64900,64900,64900,64900,0
|
|
20230801,183200,4322200700,64900,64900,64900,64900,0
|
|
20230801,183100,4322200700,64900,64900,64900,64900,0
|
|
20230801,183000,4322200700,64900,64900,64900,64900,0
|
|
20230801,182900,4322200700,64900,64900,64900,64900,0
|
|
20230801,182800,4322200700,64900,64900,64900,64900,0
|
|
20230801,182700,4322200700,64900,64900,64900,64900,0
|
|
20230801,182600,4322200700,64900,64900,64900,64900,0
|
|
20230801,182500,4322200700,64900,64900,64900,64900,0
|
|
20230801,182400,4322200700,64900,64900,64900,64900,0
|
|
20230801,182300,4322200700,64900,64900,64900,64900,0
|
|
20230801,182200,4322200700,64900,64900,64900,64900,0
|
|
20230801,182100,4322200700,64900,64900,64900,64900,0
|
|
20230801,182000,4322200700,64900,64900,64900,64900,0
|
|
20230801,181900,4322200700,64900,64900,64900,64900,0
|
|
20230801,181800,4322200700,64900,64900,64900,64900,0
|
|
20230801,181700,4322200700,64900,64900,64900,64900,0
|
|
20230801,181600,4322200700,64900,64900,64900,64900,0
|
|
20230801,181500,4322200700,64900,64900,64900,64900,0
|
|
20230801,181400,4322200700,64900,64900,64900,64900,0
|
|
20230801,181300,4322200700,64900,64900,64900,64900,0
|
|
20230801,181200,4322200700,64900,64900,64900,64900,0
|
|
20230801,181100,4322200700,64900,64900,64900,64900,0
|
|
20230801,181000,4322200700,64900,64900,64900,64900,0
|
|
20230801,180900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,180800,4322200700,64900,64900,64900,64900,0
|
|
20230801,180700,4322200700,64900,64900,64900,64900,0
|
|
20230801,180600,4322200700,64900,64900,64900,64900,0
|
|
20230801,180500,4322200700,64900,64900,64900,64900,0
|
|
20230801,180400,4322200700,64900,64900,64900,64900,0
|
|
20230801,180300,4322200700,64900,64900,64900,64900,0
|
|
20230801,180200,4322200700,64900,64900,64900,64900,0
|
|
20230801,180100,4322200700,64900,64900,64900,64900,0
|
|
20230801,180000,4322200700,64900,64900,64900,64900,0
|
|
20230801,175900,4322200700,64900,64900,64900,64900,0
|
|
20230801,175800,4322200700,64900,64900,64900,64900,0
|
|
20230801,175700,4322200700,64900,64900,64900,64900,0
|
|
20230801,175600,4322200700,64900,64900,64900,64900,0
|
|
20230801,175500,4322200700,64900,64900,64900,64900,0
|
|
20230801,175400,4322200700,64900,64900,64900,64900,0
|
|
20230801,175300,4322200700,64900,64900,64900,64900,0
|
|
20230801,175200,4322200700,64900,64900,64900,64900,0
|
|
20230801,175100,4322200700,64900,64900,64900,64900,0
|
|
20230801,175000,4322200700,64900,64900,64900,64900,0
|
|
20230801,174900,4322200700,64900,64900,64900,64900,0
|
|
20230801,174800,4322200700,64900,64900,64900,64900,0
|
|
20230801,174700,4322200700,64900,64900,64900,64900,0
|
|
20230801,174600,4322200700,64900,64900,64900,64900,0
|
|
20230801,174500,4322200700,64900,64900,64900,64900,0
|
|
20230801,174400,4322200700,64900,64900,64900,64900,0
|
|
20230801,174300,4322200700,64900,64900,64900,64900,0
|
|
20230801,174200,4322200700,64900,64900,64900,64900,0
|
|
20230801,174100,4322200700,64900,64900,64900,64900,0
|
|
20230801,174000,4322200700,64900,64900,64900,64900,0
|
|
20230801,173900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,173800,4322200700,64900,64900,64900,64900,0
|
|
20230801,173700,4322200700,64900,64900,64900,64900,0
|
|
20230801,173600,4322200700,64900,64900,64900,64900,0
|
|
20230801,173500,4322200700,64900,64900,64900,64900,0
|
|
20230801,173400,4322200700,64900,64900,64900,64900,0
|
|
20230801,173300,4322200700,64900,64900,64900,64900,0
|
|
20230801,173200,4322200700,64900,64900,64900,64900,0
|
|
20230801,173100,4322200700,64900,64900,64900,64900,0
|
|
20230801,173000,4322200700,64900,64900,64900,64900,0
|
|
20230801,172900,4322200700,64900,64900,64900,64900,0
|
|
20230801,172800,4322200700,64900,64900,64900,64900,0
|
|
20230801,172700,4322200700,64900,64900,64900,64900,0
|
|
20230801,172600,4322200700,64900,64900,64900,64900,0
|
|
20230801,172500,4322200700,64900,64900,64900,64900,0
|
|
20230801,172400,4322200700,64900,64900,64900,64900,0
|
|
20230801,172300,4322200700,64900,64900,64900,64900,0
|
|
20230801,172200,4322200700,64900,64900,64900,64900,0
|
|
20230801,172100,4322200700,64900,64900,64900,64900,0
|
|
20230801,172000,4322200700,64900,64900,64900,64900,0
|
|
20230801,171900,4322200700,64900,64900,64900,64900,0
|
|
20230801,171800,4322200700,64900,64900,64900,64900,0
|
|
20230801,171700,4322200700,64900,64900,64900,64900,0
|
|
20230801,171600,4322200700,64900,64900,64900,64900,0
|
|
20230801,171500,4322200700,64900,64900,64900,64900,0
|
|
20230801,171400,4322200700,64900,64900,64900,64900,0
|
|
20230801,171300,4322200700,64900,64900,64900,64900,0
|
|
20230801,171200,4322200700,64900,64900,64900,64900,0
|
|
20230801,171100,4322200700,64900,64900,64900,64900,0
|
|
20230801,171000,4322200700,64900,64900,64900,64900,0
|
|
20230801,170900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,170800,4322200700,64900,64900,64900,64900,0
|
|
20230801,170700,4322200700,64900,64900,64900,64900,0
|
|
20230801,170600,4322200700,64900,64900,64900,64900,0
|
|
20230801,170500,4322200700,64900,64900,64900,64900,0
|
|
20230801,170400,4322200700,64900,64900,64900,64900,0
|
|
20230801,170300,4322200700,64900,64900,64900,64900,0
|
|
20230801,170200,4322200700,64900,64900,64900,64900,0
|
|
20230801,170100,4322200700,64900,64900,64900,64900,0
|
|
20230801,170000,4322200700,64900,64900,64900,64900,0
|
|
20230801,165900,4322200700,64900,64900,64900,64900,0
|
|
20230801,165800,4322200700,64900,64900,64900,64900,0
|
|
20230801,165700,4322200700,64900,64900,64900,64900,0
|
|
20230801,165600,4322200700,64900,64900,64900,64900,0
|
|
20230801,165500,4322200700,64900,64900,64900,64900,0
|
|
20230801,165400,4322200700,64900,64900,64900,64900,0
|
|
20230801,165300,4322200700,64900,64900,64900,64900,0
|
|
20230801,165200,4322200700,64900,64900,64900,64900,0
|
|
20230801,165100,4322200700,64900,64900,64900,64900,0
|
|
20230801,165000,4322200700,64900,64900,64900,64900,0
|
|
20230801,164900,4322200700,64900,64900,64900,64900,0
|
|
20230801,164800,4322200700,64900,64900,64900,64900,0
|
|
20230801,164700,4322200700,64900,64900,64900,64900,0
|
|
20230801,164600,4322200700,64900,64900,64900,64900,0
|
|
20230801,164500,4322200700,64900,64900,64900,64900,0
|
|
20230801,164400,4322200700,64900,64900,64900,64900,0
|
|
20230801,164300,4322200700,64900,64900,64900,64900,0
|
|
20230801,164200,4322200700,64900,64900,64900,64900,0
|
|
20230801,164100,4322200700,64900,64900,64900,64900,0
|
|
20230801,164000,4322200700,64900,64900,64900,64900,0
|
|
20230801,163900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,163800,4322200700,64900,64900,64900,64900,0
|
|
20230801,163700,4322200700,64900,64900,64900,64900,0
|
|
20230801,163600,4322200700,64900,64900,64900,64900,0
|
|
20230801,163500,4322200700,64900,64900,64900,64900,0
|
|
20230801,163400,4322200700,64900,64900,64900,64900,0
|
|
20230801,163300,4322200700,64900,64900,64900,64900,0
|
|
20230801,163200,4322200700,64900,64900,64900,64900,0
|
|
20230801,163100,4322200700,64900,64900,64900,64900,0
|
|
20230801,163000,4322200700,64900,64900,64900,64900,0
|
|
20230801,162900,4322200700,64900,64900,64900,64900,0
|
|
20230801,162800,4322200700,64900,64900,64900,64900,0
|
|
20230801,162700,4322200700,64900,64900,64900,64900,0
|
|
20230801,162600,4322200700,64900,64900,64900,64900,0
|
|
20230801,162500,4322200700,64900,64900,64900,64900,0
|
|
20230801,162400,4322200700,64900,64900,64900,64900,0
|
|
20230801,162300,4322200700,64900,64900,64900,64900,0
|
|
20230801,162200,4322200700,64900,64900,64900,64900,0
|
|
20230801,162100,4322200700,64900,64900,64900,64900,0
|
|
20230801,162000,4322200700,64900,64900,64900,64900,0
|
|
20230801,161900,4322200700,64900,64900,64900,64900,0
|
|
20230801,161800,4322200700,64900,64900,64900,64900,0
|
|
20230801,161700,4322200700,64900,64900,64900,64900,0
|
|
20230801,161600,4322200700,64900,64900,64900,64900,0
|
|
20230801,161500,4322200700,64900,64900,64900,64900,0
|
|
20230801,161400,4322200700,64900,64900,64900,64900,0
|
|
20230801,161300,4322200700,64900,64900,64900,64900,0
|
|
20230801,161200,4322200700,64900,64900,64900,64900,0
|
|
20230801,161100,4322200700,64900,64900,64900,64900,0
|
|
20230801,161000,4322200700,64900,64900,64900,64900,0
|
|
20230801,160900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,160800,4322200700,64900,64900,64900,64900,0
|
|
20230801,160700,4322200700,64900,64900,64900,64900,0
|
|
20230801,160600,4322200700,64900,64900,64900,64900,0
|
|
20230801,160500,4322200700,64900,64900,64900,64900,0
|
|
20230801,160400,4322200700,64900,64900,64900,64900,0
|
|
20230801,160300,4322200700,64900,64900,64900,64900,0
|
|
20230801,160200,4322200700,64900,64900,64900,64900,0
|
|
20230801,160100,4322200700,64900,64900,64900,64900,0
|
|
20230801,160000,4322200700,64900,64900,64900,64900,0
|
|
20230801,155900,4322200700,64900,64900,64900,64900,0
|
|
20230801,155800,4322200700,64900,64900,64900,64900,0
|
|
20230801,155700,4322200700,64900,64900,64900,64900,0
|
|
20230801,155600,4322200700,64900,64900,64900,64900,0
|
|
20230801,155500,4322200700,64900,64900,64900,64900,0
|
|
20230801,155400,4322200700,64900,64900,64900,64900,0
|
|
20230801,155300,4322200700,64900,64900,64900,64900,0
|
|
20230801,155200,4322200700,64900,64900,64900,64900,0
|
|
20230801,155100,4322200700,64900,64900,64900,64900,0
|
|
20230801,155000,4322200700,64900,64900,64900,64900,0
|
|
20230801,154900,4322200700,64900,64900,64900,64900,0
|
|
20230801,154800,4322200700,64900,64900,64900,64900,0
|
|
20230801,154700,4322200700,64900,64900,64900,64900,0
|
|
20230801,154600,4322200700,64900,64900,64900,64900,0
|
|
20230801,154500,4322200700,64900,64900,64900,64900,0
|
|
20230801,154400,4322200700,64900,64900,64900,64900,0
|
|
20230801,154300,4322200700,64900,64900,64900,64900,0
|
|
20230801,154200,4322200700,64900,64900,64900,64900,0
|
|
20230801,154100,4322200700,64900,64900,64900,64900,0
|
|
20230801,154000,4322200700,64900,64900,64900,64900,0
|
|
20230801,153900,4322200700,64900,64900,64900,64900,3025
|
|
20230801,153800,4322200700,64900,64900,64900,64900,0
|
|
20230801,153700,4322200700,64900,64900,64900,64900,0
|
|
20230801,153600,4322200700,64900,64900,64900,64900,0
|
|
20230801,153500,4322200700,64900,64900,64900,64900,0
|
|
20230801,153400,4322200700,64900,64900,64900,64900,0
|
|
20230801,153300,4322200700,64900,64900,64900,64900,0
|
|
20230801,153200,4322200700,64900,64900,64900,64900,0
|
|
20230801,153100,4322200700,64900,64900,64900,64900,0
|
|
20230801,153000,4322200700,64900,64900,64900,64900,3025
|
|
20230801,152900,4125878200,64900,64900,64900,64900,0
|
|
20230801,152800,4125878200,64900,64900,64900,64900,0
|
|
20230801,152700,4125878200,64900,64900,64900,64900,0
|
|
20230801,152600,4125878200,64900,64900,64900,64900,0
|
|
20230801,152500,4125878200,64900,64900,64900,64900,0
|
|
20230801,152400,4125878200,64900,64900,64900,64900,0
|
|
20230801,152300,4125878200,64900,64900,64900,64900,0
|
|
20230801,152200,4125878200,64900,64900,64900,64900,0
|
|
20230801,152100,4125878200,64900,64900,64900,64900,0
|
|
20230801,152000,4125878200,64900,64900,64900,64900,0
|
|
20230801,151900,4125878200,64900,64800,64900,64700,319
|
|
20230801,151800,4105188900,64700,64800,64800,64700,241
|
|
20230801,151700,4089573800,64800,64700,64800,64600,167
|
|
20230801,151600,4078771900,64600,64600,64800,64600,103
|
|
20230801,151500,4072106400,64600,64800,64900,64600,253
|
|
20230801,151400,4055717500,64700,64700,64900,64700,303
|
|
20230801,151300,4036105500,64700,64700,64900,64600,344
|
|
20230801,151200,4013836800,64700,64700,64700,64600,141
|
|
20230801,151100,4004714600,64700,64600,64700,64600,48
|
|
20230801,151000,4001609400,64700,64500,64700,64500,124
|
|
20230801,150900,3993597500,64500,64600,64600,64500,79
|
|
20230801,150800,3988499700,64600,64600,64700,64500,170
|
|
20230801,150700,3977517700,64600,64600,64700,64500,118
|
|
20230801,150600,3969893700,64700,64600,64700,64500,225
|
|
20230801,150500,3955365100,64600,64500,64600,64500,404
|
|
20230801,150400,3929298000,64500,64500,64500,64400,129
|
|
20230801,150300,3920977900,64400,64500,64600,64400,85
|
|
20230801,150200,3915496500,64500,64600,64600,64500,129
|
|
20230801,150100,3907169800,64500,64500,64600,64400,215
|
|
20230801,150000,3893298800,64400,64400,64500,64400,38
|
|
20230801,145900,3890850300,64400,64300,64500,64300,168
|
|
20230801,145800,3880030000,64300,64400,64400,64300,88
|
|
20230801,145700,3874370400,64300,64500,64500,64300,68
|
|
20230801,145600,3869990600,64400,64400,64500,64300,142
|
|
20230801,145500,3860853800,64300,64300,64500,64300,25
|
|
20230801,145400,3859244800,64400,64400,64400,64300,147
|
|
20230801,145300,3849788600,64300,64500,64500,64300,42
|
|
20230801,145200,3847084200,64400,64400,64500,64300,158
|
|
20230801,145100,3836906700,64400,64500,64500,64400,246
|
|
20230801,145000,3821060800,64400,64400,64600,64400,46
|
|
20230801,144900,3818094700,64400,64400,64600,64400,137
|
|
20230801,144800,3809260100,64500,64600,64600,64400,26
|
|
20230801,144700,3807583300,64400,64600,64700,64400,250
|
|
20230801,144600,3791463200,64500,64500,64700,64400,141
|
|
20230801,144500,3782365400,64500,64400,64500,64400,43
|
|
20230801,144400,3779593800,64400,64400,64500,64400,42
|
|
20230801,144300,3776887800,64500,64500,64500,64400,71
|
|
20230801,144200,3772313700,64600,64600,64600,64400,40
|
|
20230801,144100,3769733000,64400,64700,64700,64400,114
|
|
20230801,144000,3762378600,64600,64500,64700,64500,133
|
|
20230801,143900,3753791600,64500,64700,64700,64500,42
|
|
20230801,143800,3751080200,64500,64500,64700,64500,392
|
|
20230801,143700,3725765400,64500,64500,64600,64400,31
|
|
20230801,143600,3723767900,64500,64300,64600,64200,86
|
|
20230801,143500,3718241400,64300,64400,64500,64200,374
|
|
20230801,143400,3694133400,64400,64200,64500,64200,494
|
|
20230801,143300,3662334300,64200,64300,64300,64200,40
|
|
20230801,143200,3659764800,64200,64300,64300,64200,191
|
|
20230801,143100,3647499100,64200,64300,64300,64200,62
|
|
20230801,143000,3643518200,64300,64300,64300,64200,83
|
|
20230801,142900,3638184800,64200,64300,64300,64200,86
|
|
20230801,142800,3632662800,64300,64300,64300,64200,89
|
|
20230801,142700,3626946300,64200,64300,64400,64200,158
|
|
20230801,142600,3616786500,64200,64200,64300,64200,83
|
|
20230801,142500,3611452100,64300,64200,64300,64200,100
|
|
20230801,142400,3605029200,64300,64200,64300,64200,43
|
|
20230801,142300,3602267700,64300,64300,64300,64200,44
|
|
20230801,142200,3599440700,64300,64200,64300,64200,43
|
|
20230801,142100,3596678400,64300,64200,64300,64200,96
|
|
20230801,142000,3590512400,64200,64200,64300,64200,41
|
|
20230801,141900,3587879300,64300,64300,64300,64200,82
|
|
20230801,141800,3582608100,64200,64200,64300,64200,104
|
|
20230801,141700,3575929600,64200,64300,64300,64200,75
|
|
20230801,141600,3571113600,64200,64200,64300,64100,70
|
|
20230801,141500,3566620000,64300,64100,64300,64100,157
|
|
20230801,141400,3556551200,64200,64200,64200,64100,133
|
|
20230801,141300,3548019800,64200,64200,64200,64100,40
|
|
20230801,141200,3545454400,64200,64100,64200,64100,71
|
|
20230801,141100,3540898800,64200,64200,64200,64100,19
|
|
20230801,141000,3539679600,64000,64100,64200,64000,143
|
|
20230801,140900,3530513700,64200,64200,64200,64100,37
|
|
20230801,140800,3528140100,64100,64300,64300,64100,47
|
|
20230801,140700,3525123600,64100,64200,64300,64100,50
|
|
20230801,140600,3521914700,64300,64100,64300,64100,179
|
|
20230801,140500,3510430200,64100,64100,64200,64100,37
|
|
20230801,140400,3508057200,64100,64100,64200,64100,45
|
|
20230801,140300,3505171600,64200,64200,64200,64100,52
|
|
20230801,140200,3501835100,64200,64200,64300,64100,107
|
|
20230801,140100,3494965700,64100,64000,64200,64000,51
|
|
20230801,140000,3491695900,64000,64100,64200,64000,176
|
|
20230801,135900,3480415200,64100,64100,64100,64000,82
|
|
20230801,135800,3475160400,64100,64100,64100,64100,45
|
|
20230801,135700,3472275900,64200,64100,64200,64000,57
|
|
20230801,135600,3468621600,64100,64100,64200,64000,123
|
|
20230801,135500,3460740000,64000,64200,64200,64000,240
|
|
20230801,135400,3445352700,64200,64200,64200,64100,20
|
|
20230801,135300,3444070200,64100,64200,64200,64100,45
|
|
20230801,135200,3441184200,64100,64100,64100,64000,91
|
|
20230801,135100,3435353400,64100,64100,64200,64000,97
|
|
20230801,135000,3429135700,64100,64000,64100,64000,125
|
|
20230801,134900,3421126700,64000,64000,64100,64000,63
|
|
20230801,134800,3417091200,64000,64100,64100,64000,84
|
|
20230801,134700,3411713300,64000,64000,64100,64000,28
|
|
20230801,134600,3409920700,64100,64000,64100,64000,96
|
|
20230801,134500,3403773400,64000,64200,64200,64000,108
|
|
20230801,134400,3396851300,64100,64200,64400,64100,63
|
|
20230801,134300,3392804700,64100,64200,64400,64100,329
|
|
20230801,134200,3371677000,64200,64100,64200,64000,140
|
|
20230801,134100,3362701900,64000,64100,64100,64000,42
|
|
20230801,134000,3360011100,64100,64000,64200,64000,172
|
|
20230801,133900,3348992400,64100,64100,64100,64000,355
|
|
20230801,133800,3326258200,64100,64100,64200,64100,67
|
|
20230801,133700,3321962200,64100,64100,64300,64100,96
|
|
20230801,133600,3315805700,64100,64100,64300,64100,79
|
|
20230801,133500,3310734800,64200,64100,64200,64100,47
|
|
20230801,133400,3307720600,64200,64200,64200,64100,85
|
|
20230801,133300,3302265100,64200,64300,64300,64100,105
|
|
20230801,133200,3295524700,64200,64100,64300,64100,89
|
|
20230801,133100,3289811700,64200,64100,64300,64100,39
|
|
20230801,133000,3287309700,64300,64100,64300,64100,98
|
|
20230801,132900,3281024600,64100,64100,64200,64100,169
|
|
20230801,132800,3270184600,64100,64100,64200,64100,30
|
|
20230801,132700,3268260300,64100,64200,64300,64100,50
|
|
20230801,132600,3265050700,64200,64300,64300,64100,708
|
|
20230801,132500,3219596400,64200,64300,64300,64200,127
|
|
20230801,132400,3211434800,64200,64300,64300,64200,43
|
|
20230801,132300,3208671000,64200,64200,64300,64200,27
|
|
20230801,132200,3206937100,64200,64400,64400,64200,38
|
|
20230801,132100,3204493000,64200,64400,64400,64200,46
|
|
20230801,132000,3201532600,64200,64200,64400,64200,309
|
|
20230801,131900,3181671800,64200,64400,64400,64200,88
|
|
20230801,131800,3176014700,64300,64300,64400,64300,98
|
|
20230801,131700,3169711800,64400,64400,64400,64400,25
|
|
20230801,131600,3168101800,64300,64400,64400,64300,58
|
|
20230801,131500,3164371400,64300,64300,64400,64300,81
|
|
20230801,131400,3159161300,64400,64400,64400,64300,17
|
|
20230801,131300,3158067600,64400,64300,64400,64300,11
|
|
20230801,131200,3157359400,64300,64400,64400,64300,21
|
|
20230801,131100,3156007100,64300,64300,64400,64300,61
|
|
20230801,131000,3152083900,64500,64300,64500,64300,580
|
|
20230801,130900,3114751700,64400,64400,64400,64300,83
|
|
20230801,130800,3109407600,64300,64500,64500,64300,47
|
|
20230801,130700,3106382000,64500,64400,64500,64300,113
|
|
20230801,130600,3099107700,64300,64400,64500,64300,365
|
|
20230801,130500,3075605200,64500,64500,64600,64400,163
|
|
20230801,130400,3065092000,64600,64500,64600,64500,62
|
|
20230801,130300,3061091900,64500,64500,64600,64500,19
|
|
20230801,130200,3059864700,64500,64500,64700,64500,32
|
|
20230801,130100,3057799700,64600,64500,64700,64500,35
|
|
20230801,130000,3055541900,64500,64500,64700,64500,78
|
|
20230801,125900,3050507500,64600,64500,64600,64500,98
|
|
20230801,125800,3044176900,64600,64500,64600,64500,2
|
|
20230801,125700,3044047800,64600,64500,64600,64500,12
|
|
20230801,125600,3043273700,64600,64600,64700,64500,127
|
|
20230801,125500,3035067600,64400,64500,64500,64400,41
|
|
20230801,125400,3032423200,64600,64600,64600,64500,8
|
|
20230801,125300,3031906600,64600,64500,64600,64500,41
|
|
20230801,125200,3029259200,64600,64600,64600,64500,76
|
|
20230801,125100,3024355200,64600,64500,64600,64500,13
|
|
20230801,125000,3023516600,64500,64500,64600,64500,51
|
|
20230801,124900,3020224100,64600,64600,64700,64500,56
|
|
20230801,124800,3016606300,64700,64700,64700,64700,6
|
|
20230801,124700,3016218100,64700,64700,64700,64500,285
|
|
20230801,124600,2997786000,64600,64500,64700,64500,81
|
|
20230801,124500,2992557000,64400,64500,64700,64400,105
|
|
20230801,124400,2985778300,64600,64400,64600,64400,51
|
|
20230801,124300,2982488100,64500,64500,64500,64400,113
|
|
20230801,124200,2975199800,64500,64400,64500,64400,21
|
|
20230801,124100,2973845500,64500,64400,64500,64400,141
|
|
20230801,124000,2964762700,64400,64400,64400,64300,16
|
|
20230801,123900,2963733400,64300,64400,64400,64300,26
|
|
20230801,123800,2962060400,64300,64400,64400,64300,215
|
|
20230801,123700,2948225700,64400,64300,64400,64300,32
|
|
20230801,123600,2946167400,64400,64400,64400,64300,13
|
|
20230801,123500,2945330500,64400,64400,64400,64300,67
|
|
20230801,123400,2941017200,64400,64300,64400,64300,69
|
|
20230801,123300,2936573800,64400,64300,64500,64300,57
|
|
20230801,123200,2932902900,64500,64400,64500,64400,39
|
|
20230801,123100,2930391100,64500,64300,64500,64300,21
|
|
20230801,123000,2929039200,64400,64400,64500,64300,91
|
|
20230801,122900,2923183400,64400,64500,64500,64300,14
|
|
20230801,122800,2922281700,64300,64500,64500,64300,68
|
|
20230801,122700,2917897000,64500,64500,64500,64300,189
|
|
20230801,122600,2905728700,64400,64500,64500,64400,24
|
|
20230801,122500,2904182400,64400,64500,64500,64400,56
|
|
20230801,122400,2900572900,64500,64400,64500,64400,42
|
|
20230801,122300,2897865100,64400,64400,64500,64400,83
|
|
20230801,122200,2892518200,64400,64500,64500,64400,11
|
|
20230801,122100,2891808800,64400,64500,64500,64400,66
|
|
20230801,122000,2887554200,64400,64400,64500,64400,33
|
|
20230801,121900,2885428400,64500,64400,64500,64400,99
|
|
20230801,121800,2879050800,64500,64400,64500,64400,12
|
|
20230801,121700,2878277500,64400,64500,64500,64400,10
|
|
20230801,121600,2877632800,64500,64400,64500,64400,100
|
|
20230801,121500,2871190700,64500,64500,64500,64400,35
|
|
20230801,121400,2868935700,64500,64400,64500,64400,25
|
|
20230801,121300,2867323300,64400,64400,64500,64300,80
|
|
20230801,121200,2862170800,64300,64400,64400,64300,50
|
|
20230801,121100,2858951700,64400,64500,64500,64300,33
|
|
20230801,121000,2856826600,64400,64300,64500,64300,43
|
|
20230801,120900,2854060800,64400,64400,64400,64300,14
|
|
20230801,120800,2853160000,64500,64400,64500,64300,75
|
|
20230801,120700,2848337100,64500,64400,64500,64400,7
|
|
20230801,120600,2847885800,64400,64300,64400,64300,50
|
|
20230801,120500,2844670600,64400,64400,64400,64300,67
|
|
20230801,120400,2840356800,64400,64400,64400,64300,115
|
|
20230801,120300,2832957600,64300,64300,64400,64300,32
|
|
20230801,120200,2830899900,64400,64400,64400,64300,15
|
|
20230801,120100,2829934800,64400,64300,64400,64300,61
|
|
20230801,120000,2826012200,64400,64400,64400,64300,85
|
|
20230801,115900,2820541400,64300,64300,64400,64300,48
|
|
20230801,115800,2817453500,64400,64400,64500,64300,99
|
|
20230801,115700,2811080900,64400,64400,64500,64400,82
|
|
20230801,115600,2805800000,64500,64500,64500,64400,223
|
|
20230801,115500,2791438300,64400,64400,64500,64400,29
|
|
20230801,115400,2789570600,64400,64400,64500,64300,33
|
|
20230801,115300,2787447200,64500,64600,64600,64300,241
|
|
20230801,115200,2771914400,64600,64500,64600,64400,104
|
|
20230801,115100,2765207100,64400,64500,64500,64400,25
|
|
20230801,115000,2763596500,64600,64400,64600,64400,74
|
|
20230801,114900,2758829900,64400,64300,64600,64300,18
|
|
20230801,114800,2757670400,64300,64500,64600,64300,319
|
|
20230801,114700,2737120900,64600,64600,64600,64500,11
|
|
20230801,114600,2736410400,64400,64500,64500,64400,117
|
|
20230801,114500,2728870200,64500,64600,64600,64500,14
|
|
20230801,114400,2727966900,64600,64500,64600,64400,31
|
|
20230801,114300,2725968300,64500,64500,64500,64400,92
|
|
20230801,114200,2720034400,64400,64500,64600,64400,82
|
|
20230801,114100,2714745600,64500,64500,64600,64500,27
|
|
20230801,114000,2713004000,64500,64600,64600,64500,34
|
|
20230801,113900,2710810400,64500,64500,64600,64500,85
|
|
20230801,113800,2705327100,64500,64600,64600,64500,121
|
|
20230801,113700,2697522000,64500,64500,64600,64500,157
|
|
20230801,113600,2687395300,64600,64600,64700,64600,15
|
|
20230801,113500,2686425700,64600,64500,64600,64500,121
|
|
20230801,113400,2678615400,64600,64700,64700,64500,19
|
|
20230801,113300,2677389200,64500,64700,64700,64500,140
|
|
20230801,113200,2668346100,64600,64600,64700,64600,10
|
|
20230801,113100,2667699900,64500,64600,64600,64500,84
|
|
20230801,113000,2662280900,64600,64500,64600,64500,52
|
|
20230801,112900,2658923300,64500,64500,64500,64500,65
|
|
20230801,112800,2654730800,64500,64700,64700,64500,23
|
|
20230801,112700,2653245900,64500,64500,64700,64500,73
|
|
20230801,112600,2648536200,64500,64500,64500,64500,20
|
|
20230801,112500,2647246200,64700,64800,64800,64500,16
|
|
20230801,112400,2646212800,64500,64700,64800,64500,333
|
|
20230801,112300,2624699000,64700,64800,64800,64700,14
|
|
20230801,112200,2623793100,64800,64800,64800,64700,43
|
|
20230801,112100,2621010100,64800,64700,64800,64700,6
|
|
20230801,112000,2620621400,64800,65000,65000,64800,365
|
|
20230801,111900,2596904500,65000,64900,65000,64900,98
|
|
20230801,111800,2590542700,64900,64800,64900,64800,32
|
|
20230801,111700,2588466100,64700,64700,64700,64700,11
|
|
20230801,111600,2587754400,64700,64700,64900,64600,288
|
|
20230801,111500,2569116500,64700,64700,64700,64600,110
|
|
20230801,111400,2562000700,64700,64700,64700,64700,5
|
|
20230801,111300,2561677200,64700,64600,64700,64500,67
|
|
20230801,111200,2557354000,64500,64500,64600,64500,142
|
|
20230801,111100,2548181500,64600,64600,64800,64500,440
|
|
20230801,111000,2519757000,64600,64600,64800,64600,84
|
|
20230801,110900,2514328700,64600,64800,64800,64600,177
|
|
20230801,110800,2502881100,64800,64800,64900,64800,15
|
|
20230801,110700,2501909000,64900,64800,64900,64800,5
|
|
20230801,110600,2501584600,64900,64900,64900,64900,2
|
|
20230801,110500,2501454800,64700,65000,65000,64700,111
|
|
20230801,110400,2494257800,64900,65000,65000,64900,2
|
|
20230801,110300,2494127900,64900,64900,64900,64900,2
|
|
20230801,110200,2493998100,64900,64900,65000,64900,145
|
|
20230801,110100,2484587100,64800,64900,64900,64800,62
|
|
20230801,110000,2480564400,64800,64800,64800,64700,183
|
|
20230801,105900,2468708200,64800,64700,64800,64700,105
|
|
20230801,105800,2461904300,64600,64600,64600,64600,52
|
|
20230801,105700,2458545100,64700,64700,64700,64700,21
|
|
20230801,105600,2457186400,64800,64700,64800,64700,217
|
|
20230801,105500,2443137300,64600,64600,64600,64600,62
|
|
20230801,105400,2439132100,64700,64700,64800,64700,67
|
|
20230801,105300,2434797100,64700,64700,64800,64700,66
|
|
20230801,105200,2430526600,64600,64800,64800,64600,163
|
|
20230801,105100,2419986600,64800,64600,64800,64600,70
|
|
20230801,105000,2415460600,64600,64600,64800,64600,156
|
|
20230801,104900,2405367900,64700,64700,64700,64600,191
|
|
20230801,104800,2393015300,64700,64900,64900,64700,26
|
|
20230801,104700,2391332100,64900,64900,65000,64800,1103
|
|
20230801,104600,2319853800,64900,64900,64900,64900,61
|
|
20230801,104500,2315894900,64900,65100,65100,64900,158
|
|
20230801,104400,2305634100,65000,64900,65100,64900,208
|
|
20230801,104300,2292134600,64900,65000,65000,64900,134
|
|
20230801,104200,2283431700,65000,65000,65100,65000,75
|
|
20230801,104100,2278556400,65000,65000,65000,65000,291
|
|
20230801,104000,2259641400,64900,65000,65000,64900,31
|
|
20230801,103900,2257629400,65000,64900,65100,64900,71
|
|
20230801,103800,2253014200,65000,65000,65000,65000,252
|
|
20230801,103700,2236634200,65100,65000,65100,65000,216
|
|
20230801,103600,2222584200,65000,65000,65100,64900,501
|
|
20230801,103500,2190038400,65000,65100,65100,65000,39
|
|
20230801,103400,2187502200,65000,65100,65100,65000,51
|
|
20230801,103300,2184183200,65000,65000,65100,65000,42
|
|
20230801,103200,2181450800,65000,65100,65100,65000,202
|
|
20230801,103100,2168317600,65000,65100,65100,65000,4
|
|
20230801,103000,2168057400,65100,65100,65200,65100,114
|
|
20230801,102900,2160635900,65100,65200,65200,65100,15
|
|
20230801,102800,2159658300,65100,65100,65100,65100,214
|
|
20230801,102700,2145726900,65100,65100,65100,65100,4
|
|
20230801,102600,2145466500,65100,65100,65100,65100,119
|
|
20230801,102500,2137719600,65000,65000,65000,65000,88
|
|
20230801,102400,2131999600,65000,65100,65100,65000,77
|
|
20230801,102300,2126987100,65100,65100,65100,65000,44
|
|
20230801,102200,2124122800,65100,65000,65100,65000,34
|
|
20230801,102100,2121910000,65000,65100,65100,65000,114
|
|
20230801,102000,2114488800,65100,65100,65100,65100,276
|
|
20230801,101900,2096521200,65100,65000,65100,65000,46
|
|
20230801,101800,2093527800,65000,65100,65100,65000,5
|
|
20230801,101700,2093202700,65100,65100,65100,65000,76
|
|
20230801,101600,2088260200,65000,65000,65000,65000,3
|
|
20230801,101500,2088065200,65200,65000,65200,65000,19
|
|
20230801,101400,2086828800,65200,65200,65200,65200,142
|
|
20230801,101300,2077570400,65300,65100,65400,65000,768
|
|
20230801,101200,2027455400,65200,65000,65200,65000,563
|
|
20230801,101100,1990755400,65100,65100,65200,65000,120
|
|
20230801,101000,1982945300,65100,64900,65100,64900,1220
|
|
20230801,100900,1903662600,64800,64800,64800,64800,2
|
|
20230801,100800,1903533000,64800,64800,64800,64800,2
|
|
20230801,100700,1903403400,64800,64800,64900,64800,24
|
|
20230801,100600,1901847100,64800,64900,64900,64800,101
|
|
20230801,100500,1895297500,64800,64700,64800,64700,157
|
|
20230801,100400,1885131700,64700,64800,64900,64700,461
|
|
20230801,100300,1855292100,64800,64800,64800,64800,118
|
|
20230801,100200,1847645700,64800,64900,64900,64800,531
|
|
20230801,100100,1813184400,64900,65000,65000,64900,26
|
|
20230801,100000,1811496200,65000,64900,65000,64800,332
|
|
20230801,095900,1789949400,64800,64800,64800,64800,441
|
|
20230801,095800,1761372600,64800,64700,64800,64700,542
|
|
20230801,095700,1726304800,64700,64800,64800,64700,67
|
|
20230801,095600,1721963400,64700,64600,64800,64600,644
|
|
20230801,095500,1680330700,64600,64500,64600,64500,164
|
|
20230801,095400,1669736800,64500,64600,64600,64500,202
|
|
20230801,095300,1656688100,64700,64800,64800,64600,2944
|
|
20230801,095200,1466149700,64800,64600,64800,64600,493
|
|
20230801,095100,1434258500,64600,64500,64600,64500,302
|
|
20230801,095000,1414757600,64500,64200,64500,64200,745
|
|
20230801,094900,1366811300,64200,64200,64200,64200,79
|
|
20230801,094800,1361739500,64200,64300,64300,64200,53
|
|
20230801,094700,1358336700,64300,64200,64300,64200,64
|
|
20230801,094600,1354222500,64200,64100,64300,64100,309
|
|
20230801,094500,1334388200,64000,64100,64100,63800,568
|
|
20230801,094400,1298077900,64200,64000,64200,64000,181
|
|
20230801,094300,1286472900,64000,64100,64100,64000,267
|
|
20230801,094200,1269362300,64000,64000,64000,63900,188
|
|
20230801,094100,1257330400,63900,63900,64000,63900,38
|
|
20230801,094000,1254901900,63900,63900,64000,63900,195
|
|
20230801,093900,1242441200,64000,63900,64000,63900,145
|
|
20230801,093800,1233161400,63900,63800,64000,63800,186
|
|
20230801,093700,1221271300,63900,63900,64000,63900,80
|
|
20230801,093600,1216159200,64000,64000,64000,63900,35
|
|
20230801,093500,1213919400,64000,63900,64000,63900,44
|
|
20230801,093400,1211105500,63900,64000,64100,63900,564
|
|
20230801,093300,1175023800,64100,64100,64100,64000,108
|
|
20230801,093200,1168106000,64100,64100,64100,64000,163
|
|
20230801,093100,1157663800,64200,64300,64300,64100,18
|
|
20230801,093000,1156507800,64300,64200,64300,64100,438
|
|
20230801,092900,1128415200,64200,64300,64300,64200,303
|
|
20230801,092800,1108951700,64300,64300,64300,64200,554
|
|
20230801,092700,1073351300,64300,64200,64300,64100,225
|
|
20230801,092600,1058905600,64100,64100,64200,64000,285
|
|
20230801,092500,1040642000,64100,64000,64100,64000,147
|
|
20230801,092400,1031231800,64000,63900,64000,63900,511
|
|
20230801,092300,998565700,63900,63900,63900,63800,42
|
|
20230801,092200,995882900,63900,63900,63900,63800,149
|
|
20230801,092100,986373900,63900,63800,63900,63700,172
|
|
20230801,092000,975400700,63800,63700,63800,63700,512
|
|
20230801,091900,942746300,63700,63400,63700,63400,258
|
|
20230801,091800,926354400,63400,63500,63500,63400,636
|
|
20230801,091700,885983800,63500,63500,63500,63400,706
|
|
20230801,091600,841191700,63500,63600,63600,63500,249
|
|
20230801,091500,825370000,63700,63600,63700,63600,158
|
|
20230801,091400,815321000,63700,63500,63700,63400,959
|
|
20230801,091300,754345200,63500,63400,63500,63400,595
|
|
20230801,091200,716608400,63400,63600,63600,63300,769
|
|
20230801,091100,667799700,63600,63900,63900,63500,723
|
|
20230801,091000,621737100,63900,64200,64200,63900,3789
|
|
20230801,090900,379086200,64200,64200,64300,64100,583
|
|
20230801,090800,341665000,64200,64300,64300,64200,633
|
|
20230801,090700,300990300,64400,64400,64400,64400,74
|
|
20230801,090600,296224700,64400,64400,64400,64300,131
|
|
20230801,090500,287793500,64500,64300,64500,64300,400
|
|
20230801,090400,262052600,64300,64300,64300,64200,270
|
|
20230801,090300,244691700,64300,64300,64300,64200,431
|
|
20230801,090200,217003100,64300,64600,64800,64200,1420
|
|
20230801,090100,125477500,64600,64800,64800,64600,379
|
|
20230801,090000,100952700,64800,64800,65000,64600,1558
|