661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195800,669478800,113500,113500,113500,113500,215
|
|
20230801,195700,669478800,113500,113500,113500,113500,0
|
|
20230801,195600,669478800,113500,113500,113500,113500,0
|
|
20230801,195500,669478800,113500,113500,113500,113500,0
|
|
20230801,195400,669478800,113500,113500,113500,113500,0
|
|
20230801,195300,669478800,113500,113500,113500,113500,0
|
|
20230801,195200,669478800,113500,113500,113500,113500,0
|
|
20230801,195100,669478800,113500,113500,113500,113500,0
|
|
20230801,195000,669478800,113500,113500,113500,113500,0
|
|
20230801,194900,669478800,113500,113500,113500,113500,0
|
|
20230801,194800,669478800,113500,113500,113500,113500,0
|
|
20230801,194700,669478800,113500,113500,113500,113500,0
|
|
20230801,194600,669478800,113500,113500,113500,113500,0
|
|
20230801,194500,669478800,113500,113500,113500,113500,0
|
|
20230801,194400,669478800,113500,113500,113500,113500,0
|
|
20230801,194300,669478800,113500,113500,113500,113500,0
|
|
20230801,194200,669478800,113500,113500,113500,113500,0
|
|
20230801,194100,669478800,113500,113500,113500,113500,0
|
|
20230801,194000,669478800,113500,113500,113500,113500,0
|
|
20230801,193900,669478800,113500,113500,113500,113500,0
|
|
20230801,193800,669478800,113500,113500,113500,113500,0
|
|
20230801,193700,669478800,113500,113500,113500,113500,0
|
|
20230801,193600,669478800,113500,113500,113500,113500,0
|
|
20230801,193500,669478800,113500,113500,113500,113500,0
|
|
20230801,193400,669478800,113500,113500,113500,113500,0
|
|
20230801,193300,669478800,113500,113500,113500,113500,0
|
|
20230801,193200,669478800,113500,113500,113500,113500,0
|
|
20230801,193100,669478800,113500,113500,113500,113500,0
|
|
20230801,193000,669478800,113500,113500,113500,113500,0
|
|
20230801,192900,669478800,113500,113500,113500,113500,0
|
|
20230801,192800,669478800,113500,113500,113500,113500,215
|
|
20230801,192700,669478800,113500,113500,113500,113500,0
|
|
20230801,192600,669478800,113500,113500,113500,113500,0
|
|
20230801,192500,669478800,113500,113500,113500,113500,0
|
|
20230801,192400,669478800,113500,113500,113500,113500,0
|
|
20230801,192300,669478800,113500,113500,113500,113500,0
|
|
20230801,192200,669478800,113500,113500,113500,113500,0
|
|
20230801,192100,669478800,113500,113500,113500,113500,0
|
|
20230801,192000,669478800,113500,113500,113500,113500,0
|
|
20230801,191900,669478800,113500,113500,113500,113500,0
|
|
20230801,191800,669478800,113500,113500,113500,113500,0
|
|
20230801,191700,669478800,113500,113500,113500,113500,0
|
|
20230801,191600,669478800,113500,113500,113500,113500,0
|
|
20230801,191500,669478800,113500,113500,113500,113500,0
|
|
20230801,191400,669478800,113500,113500,113500,113500,0
|
|
20230801,191300,669478800,113500,113500,113500,113500,0
|
|
20230801,191200,669478800,113500,113500,113500,113500,0
|
|
20230801,191100,669478800,113500,113500,113500,113500,0
|
|
20230801,191000,669478800,113500,113500,113500,113500,0
|
|
20230801,190900,669478800,113500,113500,113500,113500,0
|
|
20230801,190800,669478800,113500,113500,113500,113500,0
|
|
20230801,190700,669478800,113500,113500,113500,113500,0
|
|
20230801,190600,669478800,113500,113500,113500,113500,0
|
|
20230801,190500,669478800,113500,113500,113500,113500,0
|
|
20230801,190400,669478800,113500,113500,113500,113500,0
|
|
20230801,190300,669478800,113500,113500,113500,113500,0
|
|
20230801,190200,669478800,113500,113500,113500,113500,0
|
|
20230801,190100,669478800,113500,113500,113500,113500,0
|
|
20230801,190000,669478800,113500,113500,113500,113500,0
|
|
20230801,185900,669478800,113500,113500,113500,113500,0
|
|
20230801,185800,669478800,113500,113500,113500,113500,215
|
|
20230801,185700,669478800,113500,113500,113500,113500,0
|
|
20230801,185600,669478800,113500,113500,113500,113500,0
|
|
20230801,185500,669478800,113500,113500,113500,113500,0
|
|
20230801,185400,669478800,113500,113500,113500,113500,0
|
|
20230801,185300,669478800,113500,113500,113500,113500,0
|
|
20230801,185200,669478800,113500,113500,113500,113500,0
|
|
20230801,185100,669478800,113500,113500,113500,113500,0
|
|
20230801,185000,669478800,113500,113500,113500,113500,0
|
|
20230801,184900,669478800,113500,113500,113500,113500,0
|
|
20230801,184800,669478800,113500,113500,113500,113500,0
|
|
20230801,184700,669478800,113500,113500,113500,113500,0
|
|
20230801,184600,669478800,113500,113500,113500,113500,0
|
|
20230801,184500,669478800,113500,113500,113500,113500,0
|
|
20230801,184400,669478800,113500,113500,113500,113500,0
|
|
20230801,184300,669478800,113500,113500,113500,113500,0
|
|
20230801,184200,669478800,113500,113500,113500,113500,0
|
|
20230801,184100,669478800,113500,113500,113500,113500,0
|
|
20230801,184000,669478800,113500,113500,113500,113500,0
|
|
20230801,183900,669478800,113500,113500,113500,113500,0
|
|
20230801,183800,669478800,113500,113500,113500,113500,0
|
|
20230801,183700,669478800,113500,113500,113500,113500,0
|
|
20230801,183600,669478800,113500,113500,113500,113500,0
|
|
20230801,183500,669478800,113500,113500,113500,113500,0
|
|
20230801,183400,669478800,113500,113500,113500,113500,0
|
|
20230801,183300,669478800,113500,113500,113500,113500,0
|
|
20230801,183200,669478800,113500,113500,113500,113500,0
|
|
20230801,183100,669478800,113500,113500,113500,113500,0
|
|
20230801,183000,669478800,113500,113500,113500,113500,0
|
|
20230801,182900,669478800,113500,113500,113500,113500,0
|
|
20230801,182800,669478800,113500,113500,113500,113500,215
|
|
20230801,182700,669478800,113500,113500,113500,113500,0
|
|
20230801,182600,669478800,113500,113500,113500,113500,0
|
|
20230801,182500,669478800,113500,113500,113500,113500,0
|
|
20230801,182400,669478800,113500,113500,113500,113500,0
|
|
20230801,182300,669478800,113500,113500,113500,113500,0
|
|
20230801,182200,669478800,113500,113500,113500,113500,0
|
|
20230801,182100,669478800,113500,113500,113500,113500,0
|
|
20230801,182000,669478800,113500,113500,113500,113500,0
|
|
20230801,181900,669478800,113500,113500,113500,113500,0
|
|
20230801,181800,669478800,113500,113500,113500,113500,0
|
|
20230801,181700,669478800,113500,113500,113500,113500,0
|
|
20230801,181600,669478800,113500,113500,113500,113500,0
|
|
20230801,181500,669478800,113500,113500,113500,113500,0
|
|
20230801,181400,669478800,113500,113500,113500,113500,0
|
|
20230801,181300,669478800,113500,113500,113500,113500,0
|
|
20230801,181200,669478800,113500,113500,113500,113500,0
|
|
20230801,181100,669478800,113500,113500,113500,113500,0
|
|
20230801,181000,669478800,113500,113500,113500,113500,0
|
|
20230801,180900,669478800,113500,113500,113500,113500,0
|
|
20230801,180800,669478800,113500,113500,113500,113500,0
|
|
20230801,180700,669478800,113500,113500,113500,113500,0
|
|
20230801,180600,669478800,113500,113500,113500,113500,0
|
|
20230801,180500,669478800,113500,113500,113500,113500,0
|
|
20230801,180400,669478800,113500,113500,113500,113500,0
|
|
20230801,180300,669478800,113500,113500,113500,113500,0
|
|
20230801,180200,669478800,113500,113500,113500,113500,0
|
|
20230801,180100,669478800,113500,113500,113500,113500,0
|
|
20230801,180000,669478800,113500,113500,113500,113500,0
|
|
20230801,175900,669478800,113500,113500,113500,113500,0
|
|
20230801,175800,669478800,113500,113500,113500,113500,215
|
|
20230801,175700,669478800,113500,113500,113500,113500,0
|
|
20230801,175600,669478800,113500,113500,113500,113500,0
|
|
20230801,175500,669478800,113500,113500,113500,113500,0
|
|
20230801,175400,669478800,113500,113500,113500,113500,0
|
|
20230801,175300,669478800,113500,113500,113500,113500,0
|
|
20230801,175200,669478800,113500,113500,113500,113500,0
|
|
20230801,175100,669478800,113500,113500,113500,113500,0
|
|
20230801,175000,669478800,113500,113500,113500,113500,0
|
|
20230801,174900,669478800,113500,113500,113500,113500,0
|
|
20230801,174800,669478800,113500,113500,113500,113500,0
|
|
20230801,174700,669478800,113500,113500,113500,113500,0
|
|
20230801,174600,669478800,113500,113500,113500,113500,0
|
|
20230801,174500,669478800,113500,113500,113500,113500,0
|
|
20230801,174400,669478800,113500,113500,113500,113500,0
|
|
20230801,174300,669478800,113500,113500,113500,113500,0
|
|
20230801,174200,669478800,113500,113500,113500,113500,0
|
|
20230801,174100,669478800,113500,113500,113500,113500,0
|
|
20230801,174000,669478800,113500,113500,113500,113500,0
|
|
20230801,173900,669478800,113500,113500,113500,113500,0
|
|
20230801,173800,669478800,113500,113500,113500,113500,0
|
|
20230801,173700,669478800,113500,113500,113500,113500,0
|
|
20230801,173600,669478800,113500,113500,113500,113500,0
|
|
20230801,173500,669478800,113500,113500,113500,113500,0
|
|
20230801,173400,669478800,113500,113500,113500,113500,0
|
|
20230801,173300,669478800,113500,113500,113500,113500,0
|
|
20230801,173200,669478800,113500,113500,113500,113500,0
|
|
20230801,173100,669478800,113500,113500,113500,113500,0
|
|
20230801,173000,669478800,113500,113500,113500,113500,0
|
|
20230801,172900,669478800,113500,113500,113500,113500,0
|
|
20230801,172800,669478800,113500,113500,113500,113500,215
|
|
20230801,172700,669478800,113500,113500,113500,113500,0
|
|
20230801,172600,669478800,113500,113500,113500,113500,0
|
|
20230801,172500,669478800,113500,113500,113500,113500,0
|
|
20230801,172400,669478800,113500,113500,113500,113500,0
|
|
20230801,172300,669478800,113500,113500,113500,113500,0
|
|
20230801,172200,669478800,113500,113500,113500,113500,0
|
|
20230801,172100,669478800,113500,113500,113500,113500,0
|
|
20230801,172000,669478800,113500,113500,113500,113500,0
|
|
20230801,171900,669478800,113500,113500,113500,113500,0
|
|
20230801,171800,669478800,113500,113500,113500,113500,0
|
|
20230801,171700,669478800,113500,113500,113500,113500,0
|
|
20230801,171600,669478800,113500,113500,113500,113500,0
|
|
20230801,171500,669478800,113500,113500,113500,113500,0
|
|
20230801,171400,669478800,113500,113500,113500,113500,0
|
|
20230801,171300,669478800,113500,113500,113500,113500,0
|
|
20230801,171200,669478800,113500,113500,113500,113500,0
|
|
20230801,171100,669478800,113500,113500,113500,113500,0
|
|
20230801,171000,669478800,113500,113500,113500,113500,0
|
|
20230801,170900,669478800,113500,113500,113500,113500,0
|
|
20230801,170800,669478800,113500,113500,113500,113500,0
|
|
20230801,170700,669478800,113500,113500,113500,113500,0
|
|
20230801,170600,669478800,113500,113500,113500,113500,0
|
|
20230801,170500,669478800,113500,113500,113500,113500,0
|
|
20230801,170400,669478800,113500,113500,113500,113500,0
|
|
20230801,170300,669478800,113500,113500,113500,113500,0
|
|
20230801,170200,669478800,113500,113500,113500,113500,0
|
|
20230801,170100,669478800,113500,113500,113500,113500,0
|
|
20230801,170000,669478800,113500,113500,113500,113500,0
|
|
20230801,165900,669478800,113500,113500,113500,113500,0
|
|
20230801,165800,669478800,113500,113500,113500,113500,215
|
|
20230801,165700,669478800,113500,113500,113500,113500,0
|
|
20230801,165600,669478800,113500,113500,113500,113500,0
|
|
20230801,165500,669478800,113500,113500,113500,113500,0
|
|
20230801,165400,669478800,113500,113500,113500,113500,0
|
|
20230801,165300,669478800,113500,113500,113500,113500,0
|
|
20230801,165200,669478800,113500,113500,113500,113500,0
|
|
20230801,165100,669478800,113500,113500,113500,113500,0
|
|
20230801,165000,669478800,113500,113500,113500,113500,0
|
|
20230801,164900,669478800,113500,113500,113500,113500,0
|
|
20230801,164800,669478800,113500,113500,113500,113500,0
|
|
20230801,164700,669478800,113500,113500,113500,113500,0
|
|
20230801,164600,669478800,113500,113500,113500,113500,0
|
|
20230801,164500,669478800,113500,113500,113500,113500,0
|
|
20230801,164400,669478800,113500,113500,113500,113500,0
|
|
20230801,164300,669478800,113500,113500,113500,113500,0
|
|
20230801,164200,669478800,113500,113500,113500,113500,0
|
|
20230801,164100,669478800,113500,113500,113500,113500,0
|
|
20230801,164000,669478800,113500,113500,113500,113500,0
|
|
20230801,163900,669478800,113500,113500,113500,113500,0
|
|
20230801,163800,669478800,113500,113500,113500,113500,0
|
|
20230801,163700,669478800,113500,113500,113500,113500,0
|
|
20230801,163600,669478800,113500,113500,113500,113500,0
|
|
20230801,163500,669478800,113500,113500,113500,113500,0
|
|
20230801,163400,669478800,113500,113500,113500,113500,0
|
|
20230801,163300,669478800,113500,113500,113500,113500,0
|
|
20230801,163200,669478800,113500,113500,113500,113500,0
|
|
20230801,163100,669478800,113500,113500,113500,113500,0
|
|
20230801,163000,669478800,113500,113500,113500,113500,0
|
|
20230801,162900,669478800,113500,113500,113500,113500,0
|
|
20230801,162800,669478800,113500,113500,113500,113500,215
|
|
20230801,162700,669478800,113500,113500,113500,113500,0
|
|
20230801,162600,669478800,113500,113500,113500,113500,0
|
|
20230801,162500,669478800,113500,113500,113500,113500,0
|
|
20230801,162400,669478800,113500,113500,113500,113500,0
|
|
20230801,162300,669478800,113500,113500,113500,113500,0
|
|
20230801,162200,669478800,113500,113500,113500,113500,0
|
|
20230801,162100,669478800,113500,113500,113500,113500,0
|
|
20230801,162000,669478800,113500,113500,113500,113500,0
|
|
20230801,161900,669478800,113500,113500,113500,113500,0
|
|
20230801,161800,669478800,113500,113500,113500,113500,0
|
|
20230801,161700,669478800,113500,113500,113500,113500,0
|
|
20230801,161600,669478800,113500,113500,113500,113500,0
|
|
20230801,161500,669478800,113500,113500,113500,113500,0
|
|
20230801,161400,669478800,113500,113500,113500,113500,0
|
|
20230801,161300,669478800,113500,113500,113500,113500,0
|
|
20230801,161200,669478800,113500,113500,113500,113500,0
|
|
20230801,161100,669478800,113500,113500,113500,113500,0
|
|
20230801,161000,669478800,113500,113500,113500,113500,0
|
|
20230801,160900,669478800,113500,113500,113500,113500,0
|
|
20230801,160800,669478800,113500,113500,113500,113500,0
|
|
20230801,160700,669478800,113500,113500,113500,113500,0
|
|
20230801,160600,669478800,113500,113500,113500,113500,0
|
|
20230801,160500,669478800,113500,113500,113500,113500,0
|
|
20230801,160400,669478800,113500,113500,113500,113500,0
|
|
20230801,160300,669478800,113500,113500,113500,113500,0
|
|
20230801,160200,669478800,113500,113500,113500,113500,0
|
|
20230801,160100,669478800,113500,113500,113500,113500,0
|
|
20230801,160000,669478800,113500,113500,113500,113500,0
|
|
20230801,155900,669478800,113500,113500,113500,113500,0
|
|
20230801,155800,669478800,113500,113500,113500,113500,215
|
|
20230801,155700,669478800,113500,113500,113500,113500,0
|
|
20230801,155600,669478800,113500,113500,113500,113500,0
|
|
20230801,155500,669478800,113500,113500,113500,113500,0
|
|
20230801,155400,669478800,113500,113500,113500,113500,0
|
|
20230801,155300,669478800,113500,113500,113500,113500,0
|
|
20230801,155200,669478800,113500,113500,113500,113500,0
|
|
20230801,155100,669478800,113500,113500,113500,113500,0
|
|
20230801,155000,669478800,113500,113500,113500,113500,0
|
|
20230801,154900,669478800,113500,113500,113500,113500,0
|
|
20230801,154800,669478800,113500,113500,113500,113500,0
|
|
20230801,154700,669478800,113500,113500,113500,113500,0
|
|
20230801,154600,669478800,113500,113500,113500,113500,0
|
|
20230801,154500,669478800,113500,113500,113500,113500,0
|
|
20230801,154400,669478800,113500,113500,113500,113500,0
|
|
20230801,154300,669478800,113500,113500,113500,113500,0
|
|
20230801,154200,669478800,113500,113500,113500,113500,0
|
|
20230801,154100,669478800,113500,113500,113500,113500,0
|
|
20230801,154000,669478800,113500,113500,113500,113500,0
|
|
20230801,153900,669478800,113500,113500,113500,113500,0
|
|
20230801,153800,669478800,113500,113500,113500,113500,0
|
|
20230801,153700,669478800,113500,113500,113500,113500,0
|
|
20230801,153600,669478800,113500,113500,113500,113500,0
|
|
20230801,153500,669478800,113500,113500,113500,113500,0
|
|
20230801,153400,669478800,113500,113500,113500,113500,0
|
|
20230801,153300,669478800,113500,113500,113500,113500,0
|
|
20230801,153200,669478800,113500,113500,113500,113500,0
|
|
20230801,153100,669478800,113500,113500,113500,113500,0
|
|
20230801,153000,669478800,113500,113500,113500,113500,215
|
|
20230801,152900,645076300,113300,113300,113300,113300,0
|
|
20230801,152800,645076300,113300,113300,113300,113300,0
|
|
20230801,152700,645076300,113300,113300,113300,113300,0
|
|
20230801,152600,645076300,113300,113300,113300,113300,0
|
|
20230801,152500,645076300,113300,113300,113300,113300,0
|
|
20230801,152400,645076300,113300,113300,113300,113300,0
|
|
20230801,152300,645076300,113300,113300,113300,113300,0
|
|
20230801,152200,645076300,113300,113300,113300,113300,0
|
|
20230801,152100,645076300,113300,113300,113300,113300,0
|
|
20230801,152000,645076300,113300,113300,113300,113300,0
|
|
20230801,151900,645076300,113300,113000,113300,113000,11
|
|
20230801,151800,643833000,113000,113000,113000,113000,1
|
|
20230801,151700,643720000,113300,113000,113300,113000,55
|
|
20230801,151600,637488800,113000,113000,113000,113000,1
|
|
20230801,151500,637375800,113300,113300,113300,113300,4
|
|
20230801,151400,636922600,113400,113400,113400,113400,0
|
|
20230801,151300,636922600,113400,113400,113400,113400,1
|
|
20230801,151200,636809200,113400,113400,113400,113400,2
|
|
20230801,151100,636582400,113400,113200,113400,113200,10
|
|
20230801,151000,635448600,113400,112900,113400,112900,22
|
|
20230801,150900,632959000,113300,113300,113300,113300,14
|
|
20230801,150800,631372800,113200,113000,113200,113000,20
|
|
20230801,150700,629109300,112800,112800,112800,112800,12
|
|
20230801,150600,627755700,112000,112000,112000,112000,0
|
|
20230801,150500,627755700,112000,112000,112000,112000,0
|
|
20230801,150400,627755700,112000,112000,112000,112000,0
|
|
20230801,150300,627755700,112000,112200,112200,112000,165
|
|
20230801,150200,609270900,112500,112300,112500,112300,32
|
|
20230801,150100,605677100,112400,112400,112400,112400,10
|
|
20230801,150000,604553100,112400,113300,113300,112400,3
|
|
20230801,145900,604214900,112500,113000,113000,112500,38
|
|
20230801,145800,599935900,113000,113000,113000,113000,0
|
|
20230801,145700,599935900,113000,113000,113000,113000,20
|
|
20230801,145600,597675900,113300,113300,113300,113300,4
|
|
20230801,145500,597222700,113400,113100,113400,113100,35
|
|
20230801,145400,593256700,113000,112700,113000,112700,184
|
|
20230801,145300,572516900,112700,112700,112700,112700,24
|
|
20230801,145200,569812100,112100,112400,112400,112100,51
|
|
20230801,145100,564087300,112300,112400,112400,112200,43
|
|
20230801,145000,559260800,112500,112900,112900,112500,17
|
|
20230801,144900,557344000,112900,112900,112900,112900,0
|
|
20230801,144800,557344000,112900,112900,112900,112900,0
|
|
20230801,144700,557344000,112900,112900,112900,112900,9
|
|
20230801,144600,556327900,113100,113100,113100,113100,0
|
|
20230801,144500,556327900,113100,113100,113100,113100,0
|
|
20230801,144400,556327900,113100,113100,113100,113100,1
|
|
20230801,144300,556214800,113100,113100,113100,113100,0
|
|
20230801,144200,556214800,113100,113100,113100,113100,0
|
|
20230801,144100,556214800,113100,113100,113100,113100,0
|
|
20230801,144000,556214800,113100,113100,113100,113100,6
|
|
20230801,143900,555536200,113200,113200,113200,113200,0
|
|
20230801,143800,555536200,113200,113200,113200,113200,5
|
|
20230801,143700,554970200,113200,113200,113200,113200,11
|
|
20230801,143600,553725000,113300,113300,113300,113300,0
|
|
20230801,143500,553725000,113300,113300,113300,113300,2
|
|
20230801,143400,553498400,113600,113600,113600,113600,0
|
|
20230801,143300,553498400,113600,113600,113600,113600,0
|
|
20230801,143200,553498400,113600,113600,113600,113600,0
|
|
20230801,143100,553498400,113600,113600,113600,113600,0
|
|
20230801,143000,553498400,113600,113600,113600,113600,6
|
|
20230801,142900,552816800,113600,113600,113600,113600,0
|
|
20230801,142800,552816800,113600,113600,113600,113600,0
|
|
20230801,142700,552816800,113600,113600,113600,113600,0
|
|
20230801,142600,552816800,113600,113600,113600,113600,0
|
|
20230801,142500,552816800,113600,113600,113600,113600,0
|
|
20230801,142400,552816800,113600,113600,113600,113600,0
|
|
20230801,142300,552816800,113600,113500,113600,113500,110
|
|
20230801,142200,540324800,113400,113300,113400,113300,94
|
|
20230801,142100,529667600,112800,112800,112800,112800,0
|
|
20230801,142000,529667600,112800,112800,112800,112800,0
|
|
20230801,141900,529667600,112800,112800,112800,112800,0
|
|
20230801,141800,529667600,112800,112800,112800,112800,0
|
|
20230801,141700,529667600,112800,112800,112800,112800,1
|
|
20230801,141600,529554800,113300,113300,113300,113300,0
|
|
20230801,141500,529554800,113300,113300,113300,113300,0
|
|
20230801,141400,529554800,113300,113300,113300,113300,0
|
|
20230801,141300,529554800,113300,113300,113300,113300,0
|
|
20230801,141200,529554800,113300,113200,113300,113200,22
|
|
20230801,141100,527063600,113100,113100,113100,113100,0
|
|
20230801,141000,527063600,113100,113000,113100,113000,11
|
|
20230801,140900,525819900,112700,112700,112700,112700,0
|
|
20230801,140800,525819900,112700,112700,112700,112700,0
|
|
20230801,140700,525819900,112700,112700,112700,112700,9
|
|
20230801,140600,524805600,112700,112700,112700,112700,18
|
|
20230801,140500,522777000,112200,112200,112200,112200,0
|
|
20230801,140400,522777000,112200,112200,112200,112200,0
|
|
20230801,140300,522777000,112200,112200,112200,112200,0
|
|
20230801,140200,522777000,112200,112200,112200,112200,0
|
|
20230801,140100,522777000,112200,112200,112200,112200,0
|
|
20230801,140000,522777000,112200,112200,112200,112200,0
|
|
20230801,135900,522777000,112200,112200,112200,112200,0
|
|
20230801,135800,522777000,112200,112200,112200,112200,0
|
|
20230801,135700,522777000,112200,112200,112200,112200,0
|
|
20230801,135600,522777000,112200,112600,112600,112200,20
|
|
20230801,135500,520527000,112600,112600,112600,112600,0
|
|
20230801,135400,520527000,112600,112600,112600,112600,2
|
|
20230801,135300,520301800,112600,112600,112600,112600,37
|
|
20230801,135200,516135600,112100,112100,112100,112100,1
|
|
20230801,135100,516023500,112100,112100,112100,112100,0
|
|
20230801,135000,516023500,112100,112100,112100,112100,117
|
|
20230801,134900,502907800,112100,112100,112100,112100,50
|
|
20230801,134800,497302800,112100,112100,112100,112100,30
|
|
20230801,134700,493939800,112100,112100,112100,112100,5
|
|
20230801,134600,493379300,112100,112200,112200,112100,33
|
|
20230801,134500,489679400,112200,112200,112200,112200,0
|
|
20230801,134400,489679400,112200,111900,112800,111900,199
|
|
20230801,134300,467390900,112000,112100,112100,112000,320
|
|
20230801,134200,431545900,112100,112100,112100,112100,16
|
|
20230801,134100,429752300,112100,112100,112100,112100,155
|
|
20230801,134000,412376800,112000,112000,112000,112000,0
|
|
20230801,133900,412376800,112000,112000,112000,112000,0
|
|
20230801,133800,412376800,112000,112000,112000,112000,0
|
|
20230801,133700,412376800,112000,112200,112200,112000,100
|
|
20230801,133600,401169000,112500,112500,112500,112500,3
|
|
20230801,133500,400831500,112900,112900,112900,112900,9
|
|
20230801,133400,399815400,112500,112500,112500,112500,0
|
|
20230801,133300,399815400,112500,112800,112800,112500,3
|
|
20230801,133200,399477400,112800,112800,112800,112800,0
|
|
20230801,133100,399477400,112800,112800,112800,112800,0
|
|
20230801,133000,399477400,112800,112800,112800,112800,1
|
|
20230801,132900,399364600,112100,112200,112200,112100,44
|
|
20230801,132800,394429800,112100,112200,112200,112100,14
|
|
20230801,132700,392859400,112000,112500,112500,112000,160
|
|
20230801,132600,374915100,112500,112500,112500,112500,42
|
|
20230801,132500,370190100,112500,112500,112500,112500,10
|
|
20230801,132400,369065100,112300,112400,112400,112300,119
|
|
20230801,132300,355692500,112500,112700,112700,112500,148
|
|
20230801,132200,339031400,112700,113000,113000,112700,92
|
|
20230801,132100,328641400,113100,113100,113100,113100,0
|
|
20230801,132000,328641400,113100,113100,113100,113100,73
|
|
20230801,131900,320385100,113200,113300,113300,113200,114
|
|
20230801,131800,307475600,113400,113400,113400,113400,0
|
|
20230801,131700,307475600,113400,113500,113500,113400,44
|
|
20230801,131600,302485900,113800,113800,113800,113800,0
|
|
20230801,131500,302485900,113800,113800,113800,113800,0
|
|
20230801,131400,302485900,113800,113800,113800,113800,0
|
|
20230801,131300,302485900,113800,113800,113800,113800,0
|
|
20230801,131200,302485900,113800,113800,113800,113800,0
|
|
20230801,131100,302485900,113800,113800,113800,113800,0
|
|
20230801,131000,302485900,113800,113800,113800,113800,0
|
|
20230801,130900,302485900,113800,113800,113800,113800,0
|
|
20230801,130800,302485900,113800,113800,113800,113800,0
|
|
20230801,130700,302485900,113800,113800,113800,113800,11
|
|
20230801,130600,301234100,113500,113800,113800,113500,21
|
|
20230801,130500,298850300,113700,113600,113700,113600,4
|
|
20230801,130400,298395600,113500,113500,113500,113500,0
|
|
20230801,130300,298395600,113500,113500,113500,113500,16
|
|
20230801,130200,296579600,113600,113600,113600,113600,11
|
|
20230801,130100,295330000,113600,113600,113600,113600,2
|
|
20230801,130000,295102800,113600,113600,113600,113600,0
|
|
20230801,125900,295102800,113600,113600,113600,113600,0
|
|
20230801,125800,295102800,113600,113600,113600,113600,0
|
|
20230801,125700,295102800,113600,113600,113600,113600,0
|
|
20230801,125600,295102800,113600,113600,113600,113600,0
|
|
20230801,125500,295102800,113600,113800,113800,113600,3
|
|
20230801,125400,294761800,113600,113600,113600,113600,5
|
|
20230801,125300,294193800,113500,113500,113500,113500,4
|
|
20230801,125200,293739800,113500,113500,113500,113500,0
|
|
20230801,125100,293739800,113500,113500,113500,113500,0
|
|
20230801,125000,293739800,113500,113500,113500,113500,24
|
|
20230801,124900,291015800,113500,113500,113500,113500,0
|
|
20230801,124800,291015800,113500,113500,113500,113500,0
|
|
20230801,124700,291015800,113500,113500,113500,113500,0
|
|
20230801,124600,291015800,113500,113500,113500,113500,0
|
|
20230801,124500,291015800,113500,113500,113500,113500,1
|
|
20230801,124400,290902300,113500,113500,113500,113500,0
|
|
20230801,124300,290902300,113500,113500,113500,113500,30
|
|
20230801,124200,287497300,113500,113500,113500,113500,0
|
|
20230801,124100,287497300,113500,113500,113500,113500,0
|
|
20230801,124000,287497300,113500,113600,113600,113500,12
|
|
20230801,123900,286135200,113800,113400,113800,113400,3
|
|
20230801,123800,285794200,113300,113300,113300,113300,0
|
|
20230801,123700,285794200,113300,113300,113300,113300,0
|
|
20230801,123600,285794200,113300,113300,113300,113300,0
|
|
20230801,123500,285794200,113300,113300,113300,113300,0
|
|
20230801,123400,285794200,113300,113300,113300,113300,22
|
|
20230801,123300,283301600,113400,113400,113400,113400,45
|
|
20230801,123200,278198600,113300,113300,113300,113300,0
|
|
20230801,123100,278198600,113300,113300,113300,113300,0
|
|
20230801,123000,278198600,113300,113300,113300,113300,0
|
|
20230801,122900,278198600,113300,113300,113300,113300,0
|
|
20230801,122800,278198600,113300,113300,113300,113300,0
|
|
20230801,122700,278198600,113300,113300,113300,113300,2
|
|
20230801,122600,277972000,113200,113200,113200,113200,0
|
|
20230801,122500,277972000,113200,113200,113200,113200,0
|
|
20230801,122400,277972000,113200,113400,113400,113200,81
|
|
20230801,122300,268797100,113400,113400,113400,113400,0
|
|
20230801,122200,268797100,113400,113400,113400,113400,4
|
|
20230801,122100,268343500,113400,113400,113400,113400,6
|
|
20230801,122000,267663100,113400,113400,113400,113400,0
|
|
20230801,121900,267663100,113400,113400,113400,113400,0
|
|
20230801,121800,267663100,113400,113400,113400,113400,0
|
|
20230801,121700,267663100,113400,113400,113400,113400,0
|
|
20230801,121600,267663100,113400,113400,113400,113400,0
|
|
20230801,121500,267663100,113400,113400,113400,113400,10
|
|
20230801,121400,266529100,113300,113300,113300,113300,0
|
|
20230801,121300,266529100,113300,113300,113300,113300,0
|
|
20230801,121200,266529100,113300,113300,113300,113300,0
|
|
20230801,121100,266529100,113300,113300,113300,113300,3
|
|
20230801,121000,266189200,113700,113700,113700,113700,15
|
|
20230801,120900,264483700,113200,113200,113200,113200,0
|
|
20230801,120800,264483700,113200,113200,113200,113200,0
|
|
20230801,120700,264483700,113200,113200,113200,113200,0
|
|
20230801,120600,264483700,113200,113200,113200,113200,0
|
|
20230801,120500,264483700,113200,113200,113200,113200,5
|
|
20230801,120400,263917700,113200,113200,113200,113200,0
|
|
20230801,120300,263917700,113200,113300,113300,113200,28
|
|
20230801,120200,260745400,113300,113300,113300,113300,0
|
|
20230801,120100,260745400,113300,113300,113300,113300,0
|
|
20230801,120000,260745400,113300,113300,113300,113300,0
|
|
20230801,115900,260745400,113300,113300,113300,113300,10
|
|
20230801,115800,259612400,113300,113300,113300,113300,0
|
|
20230801,115700,259612400,113300,113300,113300,113300,0
|
|
20230801,115600,259612400,113300,113300,113300,113300,0
|
|
20230801,115500,259612400,113300,113300,113300,113300,0
|
|
20230801,115400,259612400,113300,113300,113300,113300,0
|
|
20230801,115300,259612400,113300,113300,113300,113300,0
|
|
20230801,115200,259612400,113300,113300,113300,113300,0
|
|
20230801,115100,259612400,113300,113300,113300,113300,0
|
|
20230801,115000,259612400,113300,113300,113300,113300,0
|
|
20230801,114900,259612400,113300,113300,113300,113300,0
|
|
20230801,114800,259612400,113300,113300,113300,113300,0
|
|
20230801,114700,259612400,113300,113300,113300,113300,0
|
|
20230801,114600,259612400,113300,113300,113300,113300,0
|
|
20230801,114500,259612400,113300,113300,113300,113300,0
|
|
20230801,114400,259612400,113300,113200,113300,113200,15
|
|
20230801,114300,257914000,113300,113300,113300,113300,1
|
|
20230801,114200,257800700,113200,113200,113200,113200,0
|
|
20230801,114100,257800700,113200,113200,113200,113200,0
|
|
20230801,114000,257800700,113200,113200,113200,113200,0
|
|
20230801,113900,257800700,113200,113200,113200,113200,0
|
|
20230801,113800,257800700,113200,113200,113200,113200,5
|
|
20230801,113700,257234700,113100,113100,113100,113100,0
|
|
20230801,113600,257234700,113100,113100,113100,113100,0
|
|
20230801,113500,257234700,113100,113100,113100,113100,0
|
|
20230801,113400,257234700,113100,113100,113100,113100,0
|
|
20230801,113300,257234700,113100,113200,113200,113100,10
|
|
20230801,113200,256102900,113200,113200,113200,113200,11
|
|
20230801,113100,254857700,113300,113300,113300,113300,0
|
|
20230801,113000,254857700,113300,113300,113300,113300,0
|
|
20230801,112900,254857700,113300,113100,113300,113100,19
|
|
20230801,112800,252705200,113100,113100,113100,113100,8
|
|
20230801,112700,251800400,113200,113100,113200,113100,5
|
|
20230801,112600,251234800,113100,113100,113100,113100,3
|
|
20230801,112500,250895500,113200,113200,113200,113200,2
|
|
20230801,112400,250669100,113200,113200,113200,113200,0
|
|
20230801,112300,250669100,113200,113200,113200,113200,0
|
|
20230801,112200,250669100,113200,113200,113200,113200,0
|
|
20230801,112100,250669100,113200,113200,113200,113200,10
|
|
20230801,112000,249537100,113300,113300,113300,113300,0
|
|
20230801,111900,249537100,113300,113300,113300,113300,0
|
|
20230801,111800,249537100,113300,113300,113300,113300,2
|
|
20230801,111700,249310500,113300,113300,113300,113300,0
|
|
20230801,111600,249310500,113300,113300,113300,113300,0
|
|
20230801,111500,249310500,113300,113300,113300,113300,0
|
|
20230801,111400,249310500,113300,113300,113300,113300,1
|
|
20230801,111300,249197200,113300,113300,113300,113300,2
|
|
20230801,111200,248970600,113100,113100,113100,113100,0
|
|
20230801,111100,248970600,113100,113100,113100,113100,0
|
|
20230801,111000,248970600,113100,113100,113100,113100,0
|
|
20230801,110900,248970600,113100,113100,113100,113100,0
|
|
20230801,110800,248970600,113100,113100,113100,113100,0
|
|
20230801,110700,248970600,113100,113500,113500,113100,225
|
|
20230801,110600,223488700,113500,113600,113600,113500,43
|
|
20230801,110500,218605900,113700,113700,113700,113700,1
|
|
20230801,110400,218492200,113700,113700,113700,113700,1
|
|
20230801,110300,218378500,113700,113700,113700,113700,3
|
|
20230801,110200,218037400,113700,113700,113700,113700,0
|
|
20230801,110100,218037400,113700,113700,113700,113700,1
|
|
20230801,110000,217923700,113600,113600,113600,113600,1
|
|
20230801,105900,217810100,113700,113700,113700,113700,8
|
|
20230801,105800,216900500,113800,113800,113800,113800,78
|
|
20230801,105700,208024100,113900,113900,113900,113900,1
|
|
20230801,105600,207910200,113900,113900,113900,113900,10
|
|
20230801,105500,206771200,113800,113800,113800,113800,1
|
|
20230801,105400,206657400,114000,114000,114000,114000,0
|
|
20230801,105300,206657400,114000,114000,114000,114000,0
|
|
20230801,105200,206657400,114000,114000,114000,114000,63
|
|
20230801,105100,199475400,114000,114000,114000,114000,0
|
|
20230801,105000,199475400,114000,114000,114000,114000,0
|
|
20230801,104900,199475400,114000,114000,114000,114000,0
|
|
20230801,104800,199475400,114000,114000,114000,114000,14
|
|
20230801,104700,197879400,113900,113900,113900,113900,0
|
|
20230801,104600,197879400,113900,113900,113900,113900,0
|
|
20230801,104500,197879400,113900,113900,113900,113900,0
|
|
20230801,104400,197879400,113900,113900,113900,113900,27
|
|
20230801,104300,194804100,113900,114000,114000,113900,36
|
|
20230801,104200,190701200,114500,114500,114500,114500,0
|
|
20230801,104100,190701200,114500,114500,114500,114500,0
|
|
20230801,104000,190701200,114500,114500,114500,114500,40
|
|
20230801,103900,186121200,114500,114500,114500,114500,10
|
|
20230801,103800,184976200,114500,114500,114500,114500,10
|
|
20230801,103700,183831200,114500,114500,114500,114500,26
|
|
20230801,103600,180854200,114500,114500,114500,114500,0
|
|
20230801,103500,180854200,114500,114500,114500,114500,5
|
|
20230801,103400,180281700,114400,114400,114400,114400,0
|
|
20230801,103300,180281700,114400,114400,114400,114400,1
|
|
20230801,103200,180167300,114400,114400,114400,114400,0
|
|
20230801,103100,180167300,114400,114400,114400,114400,10
|
|
20230801,103000,179023300,114400,114400,114400,114400,0
|
|
20230801,102900,179023300,114400,114400,114400,114400,55
|
|
20230801,102800,172731300,113800,113800,113800,113800,0
|
|
20230801,102700,172731300,113800,113900,113900,113800,45
|
|
20230801,102600,167608300,114300,113800,114300,113700,28
|
|
20230801,102500,164413200,113800,113800,113800,113800,0
|
|
20230801,102400,164413200,113800,113800,113800,113800,17
|
|
20230801,102300,162478600,114000,113900,114000,113900,7
|
|
20230801,102200,161681000,113900,114000,114000,113900,8
|
|
20230801,102100,160769100,114200,114200,114200,114200,0
|
|
20230801,102000,160769100,114200,114200,114200,114200,20
|
|
20230801,101900,158485100,114200,114300,114300,114200,5
|
|
20230801,101800,157913700,114300,114300,114300,114300,1
|
|
20230801,101700,157799400,114300,114300,114300,114300,0
|
|
20230801,101600,157799400,114300,114300,114300,114300,0
|
|
20230801,101500,157799400,114300,114300,114300,114300,0
|
|
20230801,101400,157799400,114300,114300,114300,114300,2
|
|
20230801,101300,157570800,114300,114500,114500,114300,5
|
|
20230801,101200,156998500,114500,114500,114500,114500,0
|
|
20230801,101100,156998500,114500,114900,114900,114500,84
|
|
20230801,101000,147374500,114900,115200,115200,114900,57
|
|
20230801,100900,140822900,115200,115200,115200,115200,10
|
|
20230801,100800,139670900,114900,114900,114900,114900,18
|
|
20230801,100700,137602700,114900,114600,114900,114600,11
|
|
20230801,100600,136341500,114600,114600,114600,114600,0
|
|
20230801,100500,136341500,114600,114700,114700,114600,43
|
|
20230801,100400,131409500,114700,114700,114700,114700,0
|
|
20230801,100300,131409500,114700,114700,114700,114700,4
|
|
20230801,100200,130950700,114600,114600,114600,114600,0
|
|
20230801,100100,130950700,114600,114600,114600,114600,0
|
|
20230801,100000,130950700,114600,114600,114600,114600,0
|
|
20230801,095900,130950700,114600,114600,114600,114600,0
|
|
20230801,095800,130950700,114600,114600,114600,114600,0
|
|
20230801,095700,130950700,114600,114600,114600,114600,0
|
|
20230801,095600,130950700,114600,114600,114600,114600,0
|
|
20230801,095500,130950700,114600,114600,114600,114600,0
|
|
20230801,095400,130950700,114600,114700,114700,114600,31
|
|
20230801,095300,127398000,115300,115300,115300,115300,0
|
|
20230801,095200,127398000,115300,115300,115300,115300,5
|
|
20230801,095100,126821500,115300,115300,115300,115300,0
|
|
20230801,095000,126821500,115300,115300,115300,115300,5
|
|
20230801,094900,126245000,115500,115500,115500,115500,0
|
|
20230801,094800,126245000,115500,115500,115500,115500,3
|
|
20230801,094700,125898500,115500,114800,115500,114800,7
|
|
20230801,094600,125092600,114800,114200,114800,114200,3
|
|
20230801,094500,124749400,114800,114500,114800,114500,26
|
|
20230801,094400,121768400,114400,114400,114400,114400,0
|
|
20230801,094300,121768400,114400,114400,114400,114400,0
|
|
20230801,094200,121768400,114400,114400,114400,114400,2
|
|
20230801,094100,121539600,114200,114200,114200,114200,21
|
|
20230801,094000,119141400,114200,114200,114200,114200,6
|
|
20230801,093900,118456200,114200,114200,114200,114200,0
|
|
20230801,093800,118456200,114200,114200,114200,114200,6
|
|
20230801,093700,117771000,113800,113800,113800,113800,0
|
|
20230801,093600,117771000,113800,113800,113800,113800,7
|
|
20230801,093500,116974400,113800,113800,113800,113800,0
|
|
20230801,093400,116974400,113800,113800,113800,113800,10
|
|
20230801,093300,115836400,113800,113800,113800,113800,2
|
|
20230801,093200,115608800,114700,114700,114700,114700,0
|
|
20230801,093100,115608800,114700,114700,114700,114700,0
|
|
20230801,093000,115608800,114700,114700,114700,114700,0
|
|
20230801,092900,115608800,114700,114700,114700,114700,0
|
|
20230801,092800,115608800,114700,114700,114700,114700,31
|
|
20230801,092700,112053100,113600,113600,113600,113600,2
|
|
20230801,092600,111825900,113600,113700,113700,113600,29
|
|
20230801,092500,108530900,113700,114000,114000,113700,52
|
|
20230801,092400,102606400,114200,114200,114200,114200,1
|
|
20230801,092300,102492200,114200,114300,114300,114200,41
|
|
20230801,092200,97806400,114300,114300,114300,114300,0
|
|
20230801,092100,97806400,114300,114300,114300,114300,0
|
|
20230801,092000,97806400,114300,114300,114300,114300,2
|
|
20230801,091900,97577800,114800,114800,114800,114800,0
|
|
20230801,091800,97577800,114800,114800,114800,114800,30
|
|
20230801,091700,94133800,114700,114600,114700,114600,83
|
|
20230801,091600,84614200,114200,114200,114200,114200,0
|
|
20230801,091500,84614200,114200,114200,114200,114200,0
|
|
20230801,091400,84614200,114200,114700,114700,114200,19
|
|
20230801,091300,82435900,114200,114200,114200,114200,0
|
|
20230801,091200,82435900,114200,114200,114200,114200,0
|
|
20230801,091100,82435900,114200,114300,114300,114200,16
|
|
20230801,091000,80607500,114700,114800,114800,114700,17
|
|
20230801,090900,78657500,114700,114700,114800,114700,5
|
|
20230801,090800,78083900,114800,114700,114800,114700,23
|
|
20230801,090700,75443900,114500,114500,114500,114500,173
|
|
20230801,090600,55635400,114400,114100,114400,114100,26
|
|
20230801,090500,52663300,114100,113700,114100,113300,133
|
|
20230801,090400,37536600,113100,113600,113600,113100,77
|
|
20230801,090300,28795500,113600,113400,113800,113400,81
|
|
20230801,090200,19602700,113400,114200,114200,113400,135
|
|
20230801,090100,4235800,114300,114400,114400,114300,5
|
|
20230801,090000,3664000,114500,114500,114500,114500,32
|