667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,200300,7585174000,201000,201000,201000,201000,0
|
|
20230801,200200,7585174000,201000,201000,201000,201000,0
|
|
20230801,200100,7585174000,201000,201000,201000,201000,0
|
|
20230801,200000,7585174000,201000,201000,201000,201000,0
|
|
20230801,195900,7585174000,201000,201000,201000,201000,0
|
|
20230801,195800,7585174000,201000,201000,201000,201000,0
|
|
20230801,195700,7585174000,201000,201000,201000,201000,0
|
|
20230801,195600,7585174000,201000,201000,201000,201000,0
|
|
20230801,195500,7585174000,201000,201000,201000,201000,0
|
|
20230801,195400,7585174000,201000,201000,201000,201000,0
|
|
20230801,195300,7585174000,201000,201000,201000,201000,0
|
|
20230801,195200,7585174000,201000,201000,201000,201000,0
|
|
20230801,195100,7585174000,201000,201000,201000,201000,0
|
|
20230801,195000,7585174000,201000,201000,201000,201000,0
|
|
20230801,194900,7585174000,201000,201000,201000,201000,0
|
|
20230801,194800,7585174000,201000,201000,201000,201000,0
|
|
20230801,194700,7585174000,201000,201000,201000,201000,0
|
|
20230801,194600,7585174000,201000,201000,201000,201000,0
|
|
20230801,194500,7585174000,201000,201000,201000,201000,0
|
|
20230801,194400,7585174000,201000,201000,201000,201000,0
|
|
20230801,194300,7585174000,201000,201000,201000,201000,0
|
|
20230801,194200,7585174000,201000,201000,201000,201000,0
|
|
20230801,194100,7585174000,201000,201000,201000,201000,0
|
|
20230801,194000,7585174000,201000,201000,201000,201000,0
|
|
20230801,193900,7585174000,201000,201000,201000,201000,0
|
|
20230801,193800,7585174000,201000,201000,201000,201000,0
|
|
20230801,193700,7585174000,201000,201000,201000,201000,0
|
|
20230801,193600,7585174000,201000,201000,201000,201000,0
|
|
20230801,193500,7585174000,201000,201000,201000,201000,0
|
|
20230801,193400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,193300,7585174000,201000,201000,201000,201000,0
|
|
20230801,193200,7585174000,201000,201000,201000,201000,0
|
|
20230801,193100,7585174000,201000,201000,201000,201000,0
|
|
20230801,193000,7585174000,201000,201000,201000,201000,0
|
|
20230801,192900,7585174000,201000,201000,201000,201000,0
|
|
20230801,192800,7585174000,201000,201000,201000,201000,0
|
|
20230801,192700,7585174000,201000,201000,201000,201000,0
|
|
20230801,192600,7585174000,201000,201000,201000,201000,0
|
|
20230801,192500,7585174000,201000,201000,201000,201000,0
|
|
20230801,192400,7585174000,201000,201000,201000,201000,0
|
|
20230801,192300,7585174000,201000,201000,201000,201000,0
|
|
20230801,192200,7585174000,201000,201000,201000,201000,0
|
|
20230801,192100,7585174000,201000,201000,201000,201000,0
|
|
20230801,192000,7585174000,201000,201000,201000,201000,0
|
|
20230801,191900,7585174000,201000,201000,201000,201000,0
|
|
20230801,191800,7585174000,201000,201000,201000,201000,0
|
|
20230801,191700,7585174000,201000,201000,201000,201000,0
|
|
20230801,191600,7585174000,201000,201000,201000,201000,0
|
|
20230801,191500,7585174000,201000,201000,201000,201000,0
|
|
20230801,191400,7585174000,201000,201000,201000,201000,0
|
|
20230801,191300,7585174000,201000,201000,201000,201000,0
|
|
20230801,191200,7585174000,201000,201000,201000,201000,0
|
|
20230801,191100,7585174000,201000,201000,201000,201000,0
|
|
20230801,191000,7585174000,201000,201000,201000,201000,0
|
|
20230801,190900,7585174000,201000,201000,201000,201000,0
|
|
20230801,190800,7585174000,201000,201000,201000,201000,0
|
|
20230801,190700,7585174000,201000,201000,201000,201000,0
|
|
20230801,190600,7585174000,201000,201000,201000,201000,0
|
|
20230801,190500,7585174000,201000,201000,201000,201000,0
|
|
20230801,190400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,190300,7585174000,201000,201000,201000,201000,0
|
|
20230801,190200,7585174000,201000,201000,201000,201000,0
|
|
20230801,190100,7585174000,201000,201000,201000,201000,0
|
|
20230801,190000,7585174000,201000,201000,201000,201000,0
|
|
20230801,185900,7585174000,201000,201000,201000,201000,0
|
|
20230801,185800,7585174000,201000,201000,201000,201000,0
|
|
20230801,185700,7585174000,201000,201000,201000,201000,0
|
|
20230801,185600,7585174000,201000,201000,201000,201000,0
|
|
20230801,185500,7585174000,201000,201000,201000,201000,0
|
|
20230801,185400,7585174000,201000,201000,201000,201000,0
|
|
20230801,185300,7585174000,201000,201000,201000,201000,0
|
|
20230801,185200,7585174000,201000,201000,201000,201000,0
|
|
20230801,185100,7585174000,201000,201000,201000,201000,0
|
|
20230801,185000,7585174000,201000,201000,201000,201000,0
|
|
20230801,184900,7585174000,201000,201000,201000,201000,0
|
|
20230801,184800,7585174000,201000,201000,201000,201000,0
|
|
20230801,184700,7585174000,201000,201000,201000,201000,0
|
|
20230801,184600,7585174000,201000,201000,201000,201000,0
|
|
20230801,184500,7585174000,201000,201000,201000,201000,0
|
|
20230801,184400,7585174000,201000,201000,201000,201000,0
|
|
20230801,184300,7585174000,201000,201000,201000,201000,0
|
|
20230801,184200,7585174000,201000,201000,201000,201000,0
|
|
20230801,184100,7585174000,201000,201000,201000,201000,0
|
|
20230801,184000,7585174000,201000,201000,201000,201000,0
|
|
20230801,183900,7585174000,201000,201000,201000,201000,0
|
|
20230801,183800,7585174000,201000,201000,201000,201000,0
|
|
20230801,183700,7585174000,201000,201000,201000,201000,0
|
|
20230801,183600,7585174000,201000,201000,201000,201000,0
|
|
20230801,183500,7585174000,201000,201000,201000,201000,0
|
|
20230801,183400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,183300,7585174000,201000,201000,201000,201000,0
|
|
20230801,183200,7585174000,201000,201000,201000,201000,0
|
|
20230801,183100,7585174000,201000,201000,201000,201000,0
|
|
20230801,183000,7585174000,201000,201000,201000,201000,0
|
|
20230801,182900,7585174000,201000,201000,201000,201000,0
|
|
20230801,182800,7585174000,201000,201000,201000,201000,0
|
|
20230801,182700,7585174000,201000,201000,201000,201000,0
|
|
20230801,182600,7585174000,201000,201000,201000,201000,0
|
|
20230801,182500,7585174000,201000,201000,201000,201000,0
|
|
20230801,182400,7585174000,201000,201000,201000,201000,0
|
|
20230801,182300,7585174000,201000,201000,201000,201000,0
|
|
20230801,182200,7585174000,201000,201000,201000,201000,0
|
|
20230801,182100,7585174000,201000,201000,201000,201000,0
|
|
20230801,182000,7585174000,201000,201000,201000,201000,0
|
|
20230801,181900,7585174000,201000,201000,201000,201000,0
|
|
20230801,181800,7585174000,201000,201000,201000,201000,0
|
|
20230801,181700,7585174000,201000,201000,201000,201000,0
|
|
20230801,181600,7585174000,201000,201000,201000,201000,0
|
|
20230801,181500,7585174000,201000,201000,201000,201000,0
|
|
20230801,181400,7585174000,201000,201000,201000,201000,0
|
|
20230801,181300,7585174000,201000,201000,201000,201000,0
|
|
20230801,181200,7585174000,201000,201000,201000,201000,0
|
|
20230801,181100,7585174000,201000,201000,201000,201000,0
|
|
20230801,181000,7585174000,201000,201000,201000,201000,0
|
|
20230801,180900,7585174000,201000,201000,201000,201000,0
|
|
20230801,180800,7585174000,201000,201000,201000,201000,0
|
|
20230801,180700,7585174000,201000,201000,201000,201000,0
|
|
20230801,180600,7585174000,201000,201000,201000,201000,0
|
|
20230801,180500,7585174000,201000,201000,201000,201000,0
|
|
20230801,180400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,180300,7585174000,201000,201000,201000,201000,0
|
|
20230801,180200,7585174000,201000,201000,201000,201000,0
|
|
20230801,180100,7585174000,201000,201000,201000,201000,0
|
|
20230801,180000,7585174000,201000,201000,201000,201000,0
|
|
20230801,175900,7585174000,201000,201000,201000,201000,0
|
|
20230801,175800,7585174000,201000,201000,201000,201000,0
|
|
20230801,175700,7585174000,201000,201000,201000,201000,0
|
|
20230801,175600,7585174000,201000,201000,201000,201000,0
|
|
20230801,175500,7585174000,201000,201000,201000,201000,0
|
|
20230801,175400,7585174000,201000,201000,201000,201000,0
|
|
20230801,175300,7585174000,201000,201000,201000,201000,0
|
|
20230801,175200,7585174000,201000,201000,201000,201000,0
|
|
20230801,175100,7585174000,201000,201000,201000,201000,0
|
|
20230801,175000,7585174000,201000,201000,201000,201000,0
|
|
20230801,174900,7585174000,201000,201000,201000,201000,0
|
|
20230801,174800,7585174000,201000,201000,201000,201000,0
|
|
20230801,174700,7585174000,201000,201000,201000,201000,0
|
|
20230801,174600,7585174000,201000,201000,201000,201000,0
|
|
20230801,174500,7585174000,201000,201000,201000,201000,0
|
|
20230801,174400,7585174000,201000,201000,201000,201000,0
|
|
20230801,174300,7585174000,201000,201000,201000,201000,0
|
|
20230801,174200,7585174000,201000,201000,201000,201000,0
|
|
20230801,174100,7585174000,201000,201000,201000,201000,0
|
|
20230801,174000,7585174000,201000,201000,201000,201000,0
|
|
20230801,173900,7585174000,201000,201000,201000,201000,0
|
|
20230801,173800,7585174000,201000,201000,201000,201000,0
|
|
20230801,173700,7585174000,201000,201000,201000,201000,0
|
|
20230801,173600,7585174000,201000,201000,201000,201000,0
|
|
20230801,173500,7585174000,201000,201000,201000,201000,0
|
|
20230801,173400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,173300,7585174000,201000,201000,201000,201000,0
|
|
20230801,173200,7585174000,201000,201000,201000,201000,0
|
|
20230801,173100,7585174000,201000,201000,201000,201000,0
|
|
20230801,173000,7585174000,201000,201000,201000,201000,0
|
|
20230801,172900,7585174000,201000,201000,201000,201000,0
|
|
20230801,172800,7585174000,201000,201000,201000,201000,0
|
|
20230801,172700,7585174000,201000,201000,201000,201000,0
|
|
20230801,172600,7585174000,201000,201000,201000,201000,0
|
|
20230801,172500,7585174000,201000,201000,201000,201000,0
|
|
20230801,172400,7585174000,201000,201000,201000,201000,0
|
|
20230801,172300,7585174000,201000,201000,201000,201000,0
|
|
20230801,172200,7585174000,201000,201000,201000,201000,0
|
|
20230801,172100,7585174000,201000,201000,201000,201000,0
|
|
20230801,172000,7585174000,201000,201000,201000,201000,0
|
|
20230801,171900,7585174000,201000,201000,201000,201000,0
|
|
20230801,171800,7585174000,201000,201000,201000,201000,0
|
|
20230801,171700,7585174000,201000,201000,201000,201000,0
|
|
20230801,171600,7585174000,201000,201000,201000,201000,0
|
|
20230801,171500,7585174000,201000,201000,201000,201000,0
|
|
20230801,171400,7585174000,201000,201000,201000,201000,0
|
|
20230801,171300,7585174000,201000,201000,201000,201000,0
|
|
20230801,171200,7585174000,201000,201000,201000,201000,0
|
|
20230801,171100,7585174000,201000,201000,201000,201000,0
|
|
20230801,171000,7585174000,201000,201000,201000,201000,0
|
|
20230801,170900,7585174000,201000,201000,201000,201000,0
|
|
20230801,170800,7585174000,201000,201000,201000,201000,0
|
|
20230801,170700,7585174000,201000,201000,201000,201000,0
|
|
20230801,170600,7585174000,201000,201000,201000,201000,0
|
|
20230801,170500,7585174000,201000,201000,201000,201000,0
|
|
20230801,170400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,170300,7585174000,201000,201000,201000,201000,0
|
|
20230801,170200,7585174000,201000,201000,201000,201000,0
|
|
20230801,170100,7585174000,201000,201000,201000,201000,0
|
|
20230801,170000,7585174000,201000,201000,201000,201000,0
|
|
20230801,165900,7585174000,201000,201000,201000,201000,0
|
|
20230801,165800,7585174000,201000,201000,201000,201000,0
|
|
20230801,165700,7585174000,201000,201000,201000,201000,0
|
|
20230801,165600,7585174000,201000,201000,201000,201000,0
|
|
20230801,165500,7585174000,201000,201000,201000,201000,0
|
|
20230801,165400,7585174000,201000,201000,201000,201000,0
|
|
20230801,165300,7585174000,201000,201000,201000,201000,0
|
|
20230801,165200,7585174000,201000,201000,201000,201000,0
|
|
20230801,165100,7585174000,201000,201000,201000,201000,0
|
|
20230801,165000,7585174000,201000,201000,201000,201000,0
|
|
20230801,164900,7585174000,201000,201000,201000,201000,0
|
|
20230801,164800,7585174000,201000,201000,201000,201000,0
|
|
20230801,164700,7585174000,201000,201000,201000,201000,0
|
|
20230801,164600,7585174000,201000,201000,201000,201000,0
|
|
20230801,164500,7585174000,201000,201000,201000,201000,0
|
|
20230801,164400,7585174000,201000,201000,201000,201000,0
|
|
20230801,164300,7585174000,201000,201000,201000,201000,0
|
|
20230801,164200,7585174000,201000,201000,201000,201000,0
|
|
20230801,164100,7585174000,201000,201000,201000,201000,0
|
|
20230801,164000,7585174000,201000,201000,201000,201000,0
|
|
20230801,163900,7585174000,201000,201000,201000,201000,0
|
|
20230801,163800,7585174000,201000,201000,201000,201000,0
|
|
20230801,163700,7585174000,201000,201000,201000,201000,0
|
|
20230801,163600,7585174000,201000,201000,201000,201000,0
|
|
20230801,163500,7585174000,201000,201000,201000,201000,0
|
|
20230801,163400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,163300,7585174000,201000,201000,201000,201000,0
|
|
20230801,163200,7585174000,201000,201000,201000,201000,0
|
|
20230801,163100,7585174000,201000,201000,201000,201000,0
|
|
20230801,163000,7585174000,201000,201000,201000,201000,0
|
|
20230801,162900,7585174000,201000,201000,201000,201000,0
|
|
20230801,162800,7585174000,201000,201000,201000,201000,0
|
|
20230801,162700,7585174000,201000,201000,201000,201000,0
|
|
20230801,162600,7585174000,201000,201000,201000,201000,0
|
|
20230801,162500,7585174000,201000,201000,201000,201000,0
|
|
20230801,162400,7585174000,201000,201000,201000,201000,0
|
|
20230801,162300,7585174000,201000,201000,201000,201000,0
|
|
20230801,162200,7585174000,201000,201000,201000,201000,0
|
|
20230801,162100,7585174000,201000,201000,201000,201000,0
|
|
20230801,162000,7585174000,201000,201000,201000,201000,0
|
|
20230801,161900,7585174000,201000,201000,201000,201000,0
|
|
20230801,161800,7585174000,201000,201000,201000,201000,0
|
|
20230801,161700,7585174000,201000,201000,201000,201000,0
|
|
20230801,161600,7585174000,201000,201000,201000,201000,0
|
|
20230801,161500,7585174000,201000,201000,201000,201000,0
|
|
20230801,161400,7585174000,201000,201000,201000,201000,0
|
|
20230801,161300,7585174000,201000,201000,201000,201000,0
|
|
20230801,161200,7585174000,201000,201000,201000,201000,0
|
|
20230801,161100,7585174000,201000,201000,201000,201000,0
|
|
20230801,161000,7585174000,201000,201000,201000,201000,0
|
|
20230801,160900,7585174000,201000,201000,201000,201000,0
|
|
20230801,160800,7585174000,201000,201000,201000,201000,0
|
|
20230801,160700,7585174000,201000,201000,201000,201000,0
|
|
20230801,160600,7585174000,201000,201000,201000,201000,0
|
|
20230801,160500,7585174000,201000,201000,201000,201000,0
|
|
20230801,160400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,160300,7585174000,201000,201000,201000,201000,0
|
|
20230801,160200,7585174000,201000,201000,201000,201000,0
|
|
20230801,160100,7585174000,201000,201000,201000,201000,0
|
|
20230801,160000,7585174000,201000,201000,201000,201000,0
|
|
20230801,155900,7585174000,201000,201000,201000,201000,0
|
|
20230801,155800,7585174000,201000,201000,201000,201000,0
|
|
20230801,155700,7585174000,201000,201000,201000,201000,0
|
|
20230801,155600,7585174000,201000,201000,201000,201000,0
|
|
20230801,155500,7585174000,201000,201000,201000,201000,0
|
|
20230801,155400,7585174000,201000,201000,201000,201000,0
|
|
20230801,155300,7585174000,201000,201000,201000,201000,0
|
|
20230801,155200,7585174000,201000,201000,201000,201000,0
|
|
20230801,155100,7585174000,201000,201000,201000,201000,0
|
|
20230801,155000,7585174000,201000,201000,201000,201000,0
|
|
20230801,154900,7585174000,201000,201000,201000,201000,0
|
|
20230801,154800,7585174000,201000,201000,201000,201000,0
|
|
20230801,154700,7585174000,201000,201000,201000,201000,0
|
|
20230801,154600,7585174000,201000,201000,201000,201000,0
|
|
20230801,154500,7585174000,201000,201000,201000,201000,0
|
|
20230801,154400,7585174000,201000,201000,201000,201000,0
|
|
20230801,154300,7585174000,201000,201000,201000,201000,0
|
|
20230801,154200,7585174000,201000,201000,201000,201000,0
|
|
20230801,154100,7585174000,201000,201000,201000,201000,0
|
|
20230801,154000,7585174000,201000,201000,201000,201000,0
|
|
20230801,153900,7585174000,201000,201000,201000,201000,0
|
|
20230801,153800,7585174000,201000,201000,201000,201000,0
|
|
20230801,153700,7585174000,201000,201000,201000,201000,0
|
|
20230801,153600,7585174000,201000,201000,201000,201000,0
|
|
20230801,153500,7585174000,201000,201000,201000,201000,0
|
|
20230801,153400,7585174000,201000,201000,201000,201000,1344
|
|
20230801,153300,7585174000,201000,201000,201000,201000,0
|
|
20230801,153200,7585174000,201000,201000,201000,201000,0
|
|
20230801,153100,7585174000,201000,201000,201000,201000,0
|
|
20230801,153000,7585174000,201000,201000,201000,201000,1344
|
|
20230801,152900,7315030000,199700,199700,199700,199700,0
|
|
20230801,152800,7315030000,199700,199700,199700,199700,0
|
|
20230801,152700,7315030000,199700,199700,199700,199700,0
|
|
20230801,152600,7315030000,199700,199700,199700,199700,0
|
|
20230801,152500,7315030000,199700,199700,199700,199700,0
|
|
20230801,152400,7315030000,199700,199700,199700,199700,0
|
|
20230801,152300,7315030000,199700,199700,199700,199700,0
|
|
20230801,152200,7315030000,199700,199700,199700,199700,0
|
|
20230801,152100,7315030000,199700,199700,199700,199700,0
|
|
20230801,152000,7315030000,199700,199700,199700,199700,0
|
|
20230801,151900,7315030000,199700,199700,199800,199500,151
|
|
20230801,151800,7284872400,199700,198900,199700,198900,81
|
|
20230801,151700,7268726200,198900,198900,199000,198800,154
|
|
20230801,151600,7238095600,198900,198600,199000,198500,104
|
|
20230801,151500,7217434000,198600,198700,198800,198600,120
|
|
20230801,151400,7193595400,198700,199000,199100,198700,89
|
|
20230801,151300,7175900200,198800,199100,199100,198800,65
|
|
20230801,151200,7162968800,199000,199100,199100,198800,86
|
|
20230801,151100,7145864600,199000,199400,199400,199000,178
|
|
20230801,151000,7110394400,199300,199500,199500,199300,92
|
|
20230801,150900,7092057100,199500,199500,199700,199500,124
|
|
20230801,150800,7067308300,199500,199100,199500,199100,141
|
|
20230801,150700,7039215100,199200,199000,199200,199000,101
|
|
20230801,150600,7019108800,199000,199000,199200,198900,120
|
|
20230801,150500,6995227300,199000,198700,199100,198700,137
|
|
20230801,150400,6967983600,198500,198600,198600,198500,108
|
|
20230801,150300,6946542200,198600,198700,198700,198600,71
|
|
20230801,150200,6932435700,198700,199000,199000,198700,48
|
|
20230801,150100,6922895200,199000,198400,199000,198300,137
|
|
20230801,150000,6895674100,198300,198500,198500,198300,122
|
|
20230801,145900,6871464000,198600,198600,198700,198400,250
|
|
20230801,145800,6821815600,198500,198600,198600,198500,106
|
|
20230801,145700,6800765100,198600,198300,198600,198300,215
|
|
20230801,145600,6758122400,198300,198600,198700,198300,161
|
|
20230801,145500,6726147500,198600,198400,198600,198300,215
|
|
20230801,145400,6683471400,198400,198700,198700,198400,187
|
|
20230801,145300,6646325000,198500,198200,198500,198100,222
|
|
20230801,145200,6602290200,198200,198400,198400,198200,59
|
|
20230801,145100,6590592200,198400,198700,198700,198400,175
|
|
20230801,145000,6555843600,198700,198700,198900,198700,183
|
|
20230801,144900,6519466200,198700,198700,198700,198700,71
|
|
20230801,144800,6505358500,198700,198800,198800,198500,292
|
|
20230801,144700,6447340400,198800,198600,198800,198600,146
|
|
20230801,144600,6418334100,198600,198700,198700,198600,98
|
|
20230801,144500,6398871000,198700,198600,198700,198600,105
|
|
20230801,144400,6378014700,198600,198600,198600,198500,195
|
|
20230801,144300,6339301400,198700,198700,198700,198400,166
|
|
20230801,144200,6306336400,198600,198900,199000,198600,182
|
|
20230801,144100,6270156800,198800,199400,199400,198800,188
|
|
20230801,144000,6232740800,199400,199700,199800,199400,65
|
|
20230801,143900,6219767800,199800,199900,199900,199500,160
|
|
20230801,143800,6187819100,199800,200000,200000,199800,230
|
|
20230801,143700,6141828100,199900,200000,200000,199900,149
|
|
20230801,143600,6112032800,200000,200000,200500,199900,115
|
|
20230801,143500,6089034500,200000,200500,200500,200000,103
|
|
20230801,143400,6068433500,200000,200500,200500,200000,111
|
|
20230801,143300,6046197500,200500,200500,200500,200000,146
|
|
20230801,143200,6016929500,200500,201000,201000,200500,179
|
|
20230801,143100,5980970000,201000,200500,201500,200500,88
|
|
20230801,143000,5963299000,200500,201000,201500,200500,72
|
|
20230801,142900,5948834500,201500,201500,201500,200500,110
|
|
20230801,142800,5926714000,201000,201000,201500,200500,101
|
|
20230801,142700,5906410500,200500,201000,201500,200500,169
|
|
20230801,142600,5872436000,200500,200500,201500,200500,155
|
|
20230801,142500,5841269500,200500,201000,201500,200500,124
|
|
20230801,142400,5816349500,201000,200500,201500,200500,134
|
|
20230801,142300,5789427500,201000,202000,202000,200500,127
|
|
20230801,142200,5763871000,201500,201500,202000,201000,114
|
|
20230801,142100,5740896000,202000,202000,202000,201500,74
|
|
20230801,142000,5725968000,201500,202000,202000,201500,121
|
|
20230801,141900,5701552500,201500,201500,202000,201500,86
|
|
20230801,141800,5684214500,201000,201500,202000,201000,108
|
|
20230801,141700,5662457000,201500,201500,202000,201000,119
|
|
20230801,141600,5638475000,201500,202000,202000,201500,89
|
|
20230801,141500,5620513500,202000,202000,202000,201500,99
|
|
20230801,141400,5600531500,201000,202500,202500,201000,99
|
|
20230801,141300,5580553500,202500,203000,203000,202000,156
|
|
20230801,141200,5548937500,203000,202000,203000,202000,245
|
|
20230801,141100,5499313000,202500,202000,202500,202000,99
|
|
20230801,141000,5479298000,202000,202000,202000,201500,95
|
|
20230801,140900,5460110000,201500,202000,202000,201500,129
|
|
20230801,140800,5434054500,201500,202000,202000,201500,80
|
|
20230801,140700,5417897500,202000,202000,202000,201500,158
|
|
20230801,140600,5385984000,202000,201500,202000,201500,103
|
|
20230801,140500,5365179500,202000,202000,202000,201500,107
|
|
20230801,140400,5343580000,201500,202000,202000,201000,174
|
|
20230801,140300,5308511000,202000,201500,202000,201500,121
|
|
20230801,140200,5284120500,201000,201500,202000,201000,156
|
|
20230801,140100,5252683000,201500,202000,202000,201500,92
|
|
20230801,140000,5234111500,201500,202000,202000,201000,106
|
|
20230801,135900,5212746500,201500,200500,201500,200500,179
|
|
20230801,135800,5176783000,201000,201500,201500,200500,102
|
|
20230801,135700,5156278000,201000,201500,201500,201000,77
|
|
20230801,135600,5140774500,201000,201500,201500,200500,108
|
|
20230801,135500,5119052000,201000,201000,201500,201000,74
|
|
20230801,135400,5104152500,201500,201000,201500,201000,52
|
|
20230801,135300,5093683500,201000,200500,201000,200500,55
|
|
20230801,135200,5082639000,201500,200500,201500,200500,102
|
|
20230801,135100,5062148500,200500,201500,201500,200500,97
|
|
20230801,135000,5042656500,201000,200500,201500,200500,65
|
|
20230801,134900,5029583500,200500,200500,201000,200500,92
|
|
20230801,134800,5011103000,201000,200500,201000,200500,77
|
|
20230801,134700,4995634500,200500,200500,200500,199900,158
|
|
20230801,134600,4964004700,200500,200500,200500,199700,218
|
|
20230801,134500,4920379700,200000,201000,201500,199800,202
|
|
20230801,134400,4879894300,201000,201500,201500,201000,49
|
|
20230801,134300,4870028300,201500,201500,202000,201000,145
|
|
20230801,134200,4840802800,201500,202000,202000,201500,153
|
|
20230801,134100,4809956300,201500,201500,202000,201500,159
|
|
20230801,134000,4777892300,201500,202000,202000,201000,196
|
|
20230801,133900,4738392800,202000,202000,202000,201500,65
|
|
20230801,133800,4725265300,201500,201500,202000,201500,383
|
|
20230801,133700,4647970300,201000,201000,201500,201000,124
|
|
20230801,133600,4623011300,201000,201500,201500,201000,405
|
|
20230801,133500,4541428800,201000,200000,201000,200000,168
|
|
20230801,133400,4507715300,200500,200000,200500,200000,95
|
|
20230801,133300,4488668800,200000,199600,200000,199600,175
|
|
20230801,133200,4453689500,199700,198900,199700,198900,116
|
|
20230801,133100,4430542400,198800,198800,198800,198700,121
|
|
20230801,133000,4406490400,198800,198800,198800,198800,67
|
|
20230801,132900,4393170800,198800,199000,199100,198800,93
|
|
20230801,132800,4374669500,199000,199200,199300,199000,68
|
|
20230801,132700,4361124900,199200,198800,199200,198800,143
|
|
20230801,132600,4332676500,198700,199200,199200,198700,108
|
|
20230801,132500,4311179200,199200,199200,199200,199200,4
|
|
20230801,132400,4310382400,199200,199200,199200,199200,24
|
|
20230801,132300,4305601600,199200,199700,199700,198800,90
|
|
20230801,132200,4287662900,199700,199700,199700,199700,46
|
|
20230801,132100,4278476700,199700,198800,199700,198800,159
|
|
20230801,132000,4246817800,198700,198700,198800,198700,8
|
|
20230801,131900,4245228100,198700,198800,198800,198700,44
|
|
20230801,131800,4236481000,198800,198800,198800,198800,12
|
|
20230801,131700,4234095400,198800,198800,198800,198800,5
|
|
20230801,131600,4233101400,198800,198800,198800,198800,63
|
|
20230801,131500,4220577000,198800,198800,198800,198800,30
|
|
20230801,131400,4214613000,198800,198900,198900,198800,35
|
|
20230801,131300,4207652100,198900,199000,199000,198900,13
|
|
20230801,131200,4205065900,199000,199000,199000,198900,27
|
|
20230801,131100,4199693300,199000,199100,199100,199000,24
|
|
20230801,131000,4194915700,199100,199100,199500,199000,165
|
|
20230801,130900,4162048000,199000,199000,199000,199000,5
|
|
20230801,130800,4161053000,199000,199000,199000,199000,41
|
|
20230801,130700,4152894000,199200,199200,199200,199000,81
|
|
20230801,130600,4136765400,199300,199700,199700,199300,81
|
|
20230801,130500,4120603600,199700,199900,199900,199700,23
|
|
20230801,130400,4116008900,199900,199800,199900,199800,18
|
|
20230801,130300,4112411900,199900,199800,199900,199800,5
|
|
20230801,130200,4111412600,199800,199900,199900,199500,55
|
|
20230801,130100,4100432300,200000,199400,200000,199400,299
|
|
20230801,130000,4040726000,199300,199300,199400,199300,16
|
|
20230801,125900,4037536400,199300,199400,199400,199300,66
|
|
20230801,125800,4024381900,199300,199300,199300,199300,2
|
|
20230801,125700,4023983300,199300,199400,199400,199300,70
|
|
20230801,125600,4010029500,199300,199300,199300,199300,3
|
|
20230801,125500,4009431600,199300,199300,199300,199300,5
|
|
20230801,125400,4008435100,199400,199500,199500,199300,31
|
|
20230801,125300,4002252100,199600,199500,199600,199500,22
|
|
20230801,125200,3997863000,199400,199400,199500,199400,21
|
|
20230801,125100,3993673900,199400,199400,199400,199400,4
|
|
20230801,125000,3992876300,199400,199100,199400,199100,138
|
|
20230801,124900,3965373000,199000,198900,199000,198900,89
|
|
20230801,124800,3947663300,198900,198900,198900,198900,14
|
|
20230801,124700,3944878700,198900,198900,199000,198900,63
|
|
20230801,124600,3932344900,198900,198900,198900,198900,33
|
|
20230801,124500,3925781200,198900,198900,199000,198900,6
|
|
20230801,124400,3924587600,198900,199000,199000,198900,12
|
|
20230801,124300,3922200700,199000,199100,199100,199000,59
|
|
20230801,124200,3910459600,199100,199100,199100,199000,26
|
|
20230801,124100,3905283200,199100,199000,199100,199000,22
|
|
20230801,124000,3900903700,199100,198900,199100,198900,120
|
|
20230801,123900,3877027100,198900,199000,199000,198900,41
|
|
20230801,123800,3868870900,199000,199300,199300,199000,14
|
|
20230801,123700,3866082400,199400,199400,199400,199400,1
|
|
20230801,123600,3865883000,199500,199600,199600,199500,108
|
|
20230801,123500,3844327800,199600,199600,199600,199600,5
|
|
20230801,123400,3843329800,199600,199600,199600,199600,21
|
|
20230801,123300,3839138200,199600,199700,199700,199600,47
|
|
20230801,123200,3829754000,199600,199600,199700,199600,53
|
|
20230801,123100,3819172400,199500,199400,199500,199300,78
|
|
20230801,123000,3803618500,199300,199400,199400,199300,53
|
|
20230801,122900,3793051800,199400,199800,199800,199400,103
|
|
20230801,122800,3772476900,199900,200000,200000,199700,200
|
|
20230801,122700,3732485700,200000,199200,200000,199200,307
|
|
20230801,122600,3671243900,199100,199100,199100,199000,43
|
|
20230801,122500,3662682700,199100,198900,199100,198900,158
|
|
20230801,122400,3631236100,198800,198800,198800,198700,100
|
|
20230801,122300,3611356400,198800,198700,198800,198700,4
|
|
20230801,122200,3610561400,198700,198800,198800,198700,32
|
|
20230801,122100,3604202000,198900,198900,198900,198900,14
|
|
20230801,122000,3601417400,198900,199000,199000,198900,7
|
|
20230801,121900,3600024500,199100,199000,199100,199000,28
|
|
20230801,121800,3594452300,199200,199200,199200,199200,0
|
|
20230801,121700,3594452300,199200,199200,199200,199200,17
|
|
20230801,121600,3591065900,199300,199300,199300,199300,0
|
|
20230801,121500,3591065900,199300,199300,199300,199300,18
|
|
20230801,121400,3587478500,199300,199500,199500,199300,77
|
|
20230801,121300,3572120100,199600,199400,199600,199400,193
|
|
20230801,121200,3533629600,199400,198900,199400,198900,193
|
|
20230801,121100,3495201900,198900,198800,198900,198800,49
|
|
20230801,121000,3485460000,198800,198800,198800,198800,3
|
|
20230801,120900,3484863600,198800,198900,198900,198800,27
|
|
20230801,120800,3479495700,198800,198900,198900,198800,18
|
|
20230801,120700,3475915900,198900,198900,198900,198900,79
|
|
20230801,120600,3460202800,199000,198900,199000,198900,3
|
|
20230801,120500,3459606000,198900,198900,198900,198900,3
|
|
20230801,120400,3459009300,199000,199000,199000,198900,8
|
|
20230801,120300,3457417500,199000,199000,199000,198900,25
|
|
20230801,120200,3452442800,198900,199300,199300,198900,34
|
|
20230801,120100,3445674200,199400,199400,199400,199300,10
|
|
20230801,120000,3443680500,199300,199600,199600,199300,51
|
|
20230801,115900,3433510200,199600,199700,199800,199600,42
|
|
20230801,115800,3425122800,199800,200500,200500,199800,190
|
|
20230801,115700,3387090200,200000,199700,200000,199700,131
|
|
20230801,115600,3360923800,199600,199600,199700,199600,57
|
|
20230801,115500,3349544300,199600,199500,199600,199500,14
|
|
20230801,115400,3346750300,199700,199600,199700,199600,68
|
|
20230801,115300,3333176400,199700,199600,199700,199600,46
|
|
20230801,115200,3323993800,199700,199600,199700,199600,33
|
|
20230801,115100,3317405200,199600,199600,199700,199600,57
|
|
20230801,115000,3306027000,199600,199700,199700,199600,28
|
|
20230801,114900,3300437400,199700,198900,199900,198900,335
|
|
20230801,114800,3233652400,198900,198800,198900,198800,82
|
|
20230801,114700,3217347000,198800,198700,198800,198700,26
|
|
20230801,114600,3212178500,198700,198700,198800,198700,17
|
|
20230801,114500,3208799300,198800,198800,198800,198700,16
|
|
20230801,114400,3205618700,198800,198800,198800,198800,54
|
|
20230801,114300,3194883500,198800,198800,198800,198800,30
|
|
20230801,114200,3188919500,198900,199000,199000,198900,28
|
|
20230801,114100,3183350000,199100,199200,199200,199100,3
|
|
20230801,114000,3182752600,199300,199200,199800,199200,315
|
|
20230801,113900,3119926000,199200,199100,199200,199100,55
|
|
20230801,113800,3108970700,199100,199300,200000,199100,397
|
|
20230801,113700,3029750000,199200,198400,199400,198300,242
|
|
20230801,113600,2981613100,198300,198300,198400,198300,30
|
|
20230801,113500,2975664000,198300,198300,198300,198200,79
|
|
20230801,113400,2959998500,198300,198300,198300,198200,23
|
|
20230801,113300,2955438000,198200,198200,198300,198200,36
|
|
20230801,113200,2948301800,198200,197800,198300,197800,178
|
|
20230801,113100,2913058200,197900,197900,197900,197900,14
|
|
20230801,113000,2910287600,197800,197900,197900,197800,10
|
|
20230801,112900,2908309000,197800,197800,197800,197800,4
|
|
20230801,112800,2907517800,197800,197800,197800,197800,32
|
|
20230801,112700,2901188200,197800,197900,197900,197800,9
|
|
20230801,112600,2899407500,197900,197800,197900,197800,51
|
|
20230801,112500,2889314900,197800,197800,197800,197800,33
|
|
20230801,112400,2882787500,197800,197800,197800,197800,7
|
|
20230801,112300,2881402900,197900,197800,197900,197800,13
|
|
20230801,112200,2878831400,197800,197800,197900,197800,9
|
|
20230801,112100,2877051100,197800,197800,197800,197800,35
|
|
20230801,112000,2870128100,197800,197900,197900,197800,103
|
|
20230801,111900,2849744600,198000,197900,198000,197900,7
|
|
20230801,111800,2848359100,197900,197900,197900,197900,50
|
|
20230801,111700,2838464100,197900,197900,197900,197900,4
|
|
20230801,111600,2837672500,197900,198000,198000,197900,28
|
|
20230801,111500,2832128700,198100,198500,198500,198100,56
|
|
20230801,111400,2821020900,198400,198000,198600,198000,433
|
|
20230801,111300,2735120000,198000,198000,198000,197900,32
|
|
20230801,111200,2728784200,197900,197900,197900,197900,2
|
|
20230801,111100,2728388400,198000,197900,198000,197900,83
|
|
20230801,111000,2711957800,197900,197900,197900,197900,9
|
|
20230801,110900,2710176700,197900,198000,198000,197900,42
|
|
20230801,110800,2701864000,197900,197900,197900,197900,4
|
|
20230801,110700,2701072400,198000,197900,198000,197900,33
|
|
20230801,110600,2694541600,197900,197900,198000,197900,7
|
|
20230801,110500,2693155900,197900,197900,197900,197900,3
|
|
20230801,110400,2692562200,197900,197900,198000,197900,21
|
|
20230801,110300,2688406200,197900,198000,198000,197900,94
|
|
20230801,110200,2669802300,197900,197400,197900,197400,185
|
|
20230801,110100,2633250100,197400,197500,197500,197400,25
|
|
20230801,110000,2628312800,197400,197500,197500,197400,9
|
|
20230801,105900,2626535600,197500,197500,197500,197400,5
|
|
20230801,105800,2625548200,197400,197500,197500,197400,6
|
|
20230801,105700,2624363700,197400,197500,197500,197400,3
|
|
20230801,105600,2623771300,197500,197500,197500,197500,30
|
|
20230801,105500,2617846300,197500,197500,197600,197500,416
|
|
20230801,105400,2535651700,197600,197600,197600,197600,68
|
|
20230801,105300,2522214900,197500,197600,197600,197500,8
|
|
20230801,105200,2520634500,197500,197500,197500,197500,2
|
|
20230801,105100,2520239500,197500,197600,197600,197500,179
|
|
20230801,105000,2484878400,197600,197600,197600,197600,0
|
|
20230801,104900,2484878400,197600,197800,197800,197600,241
|
|
20230801,104800,2437240900,197900,197900,197900,197800,10
|
|
20230801,104700,2435262100,197800,197900,197900,197800,4
|
|
20230801,104600,2434470600,197900,197900,197900,197800,33
|
|
20230801,104500,2427940300,197900,197700,197900,197700,99
|
|
20230801,104400,2408363600,197700,197700,197700,197600,20
|
|
20230801,104300,2404409700,197700,197700,197700,197700,2
|
|
20230801,104200,2404014300,197700,197900,197900,197700,164
|
|
20230801,104100,2371575100,197900,197900,197900,197900,1
|
|
20230801,104000,2371377200,197900,198000,198000,197900,14
|
|
20230801,103900,2368605300,197900,198000,198000,197900,73
|
|
20230801,103800,2354152000,198000,198000,198000,198000,9
|
|
20230801,103700,2352370000,198100,198000,198100,198000,10
|
|
20230801,103600,2350389400,198100,198100,198100,198000,36
|
|
20230801,103500,2343259100,198100,198300,198300,198100,39
|
|
20230801,103400,2335529400,198200,198200,198200,198200,15
|
|
20230801,103300,2332556400,198200,198000,198200,198000,69
|
|
20230801,103200,2318889300,198100,198000,198100,198000,7
|
|
20230801,103100,2317502900,198100,198200,198200,198000,192
|
|
20230801,103000,2279466000,198200,198500,198500,198200,26
|
|
20230801,102900,2274306400,198600,198900,198900,198600,54
|
|
20230801,102800,2263567600,198900,198900,199000,198900,23
|
|
20230801,102700,2258991400,198900,199300,199300,198900,25
|
|
20230801,102600,2254013500,199300,199400,199400,199300,5
|
|
20230801,102500,2253016900,199500,199500,199500,199500,61
|
|
20230801,102400,2240847400,199600,199600,199600,199400,15
|
|
20230801,102300,2237855400,199700,199400,200000,199400,224
|
|
20230801,102200,2193106100,199400,199300,199400,199300,44
|
|
20230801,102100,2184333700,199300,199400,199400,199300,39
|
|
20230801,102000,2176557300,199500,199100,199500,199100,343
|
|
20230801,101900,2108158300,199000,197600,199000,197600,341
|
|
20230801,101800,2040594600,197500,197800,197900,197500,366
|
|
20230801,101700,1968257400,197900,197900,197900,197900,27
|
|
20230801,101600,1962914100,197900,197900,197900,197900,6
|
|
20230801,101500,1961726700,197900,197900,197900,197900,21
|
|
20230801,101400,1957570800,197900,198000,198000,197900,44
|
|
20230801,101300,1948863000,198000,198000,198000,197900,84
|
|
20230801,101200,1932231600,198000,198300,198300,198000,39
|
|
20230801,101100,1924501500,198300,198300,198300,198300,65
|
|
20230801,101000,1911612000,198400,198000,198400,197900,124
|
|
20230801,100900,1887047900,197900,197900,197900,197900,87
|
|
20230801,100800,1869830600,198000,198100,198100,198000,178
|
|
20230801,100700,1834575600,198100,198000,198100,198000,119
|
|
20230801,100600,1811004900,198000,198100,198100,198000,37
|
|
20230801,100500,1803675300,198000,198100,198100,198000,158
|
|
20230801,100400,1772381400,198100,198100,198100,198000,84
|
|
20230801,100300,1755746800,198000,198100,198400,198000,151
|
|
20230801,100200,1725832300,198000,198100,198100,198000,33
|
|
20230801,100100,1719297500,198300,198000,198300,197900,301
|
|
20230801,100000,1659688300,197900,198700,198700,197500,1472
|
|
20230801,095900,1367871400,198700,198700,198800,198700,117
|
|
20230801,095800,1344623300,198700,198800,198800,198700,142
|
|
20230801,095700,1316403800,198800,198700,198800,198700,31
|
|
20230801,095600,1310241800,198800,198800,198900,198700,191
|
|
20230801,095500,1272276700,198900,198800,198900,198800,44
|
|
20230801,095400,1263529300,198800,199000,199000,198800,87
|
|
20230801,095300,1246227100,199000,199000,199000,198900,266
|
|
20230801,095200,1193294900,199100,199200,199200,199100,39
|
|
20230801,095100,1185526800,199200,199100,199200,199100,39
|
|
20230801,095000,1177758200,199100,199100,199200,199100,44
|
|
20230801,094900,1168997600,199100,199200,199200,199100,72
|
|
20230801,094800,1154655400,199200,199900,199900,199200,125
|
|
20230801,094700,1129671100,199900,200500,200500,199900,64
|
|
20230801,094600,1116866600,200500,200500,200500,200500,14
|
|
20230801,094500,1114059600,200500,200500,201000,200500,70
|
|
20230801,094400,1100015100,200000,200000,200000,200000,3
|
|
20230801,094300,1099415100,200000,199900,200000,199800,65
|
|
20230801,094200,1086418200,199900,200000,200500,199700,104
|
|
20230801,094100,1065613800,199600,199000,199600,199000,146
|
|
20230801,094000,1036524800,199000,198800,199000,198800,79
|
|
20230801,093900,1020812200,198800,198800,198900,198800,35
|
|
20230801,093800,1013854100,198800,198800,198800,198800,91
|
|
20230801,093700,995763300,198800,198800,198800,198700,46
|
|
20230801,093600,986619300,198800,198600,198800,198500,117
|
|
20230801,093500,963383000,198700,198900,198900,198600,61
|
|
20230801,093400,951259200,199000,199000,199100,198900,61
|
|
20230801,093300,939119900,199000,199700,199800,199000,626
|
|
20230801,093200,814324400,199700,199800,199800,199700,208
|
|
20230801,093100,772776300,199700,199800,199800,199700,118
|
|
20230801,093000,749206900,199900,200000,200500,199900,269
|
|
20230801,092900,695398000,200500,200500,200500,200000,68
|
|
20230801,092800,681794000,200500,200000,200500,200000,67
|
|
20230801,092700,668381500,200500,200500,201000,200500,70
|
|
20230801,092600,654339000,200500,201000,201000,200500,171
|
|
20230801,092500,620053000,201000,200500,201000,200500,49
|
|
20230801,092400,610228000,201000,201500,201500,201000,40
|
|
20230801,092300,602183500,201500,203000,203500,201500,108
|
|
20230801,092200,580299500,202500,201000,202500,201000,147
|
|
20230801,092100,550656000,201000,200500,201500,200500,92
|
|
20230801,092000,532162000,200500,201000,201000,200500,202
|
|
20230801,091900,491645500,201000,201500,201500,201000,115
|
|
20230801,091800,468482000,201500,202500,202500,201500,36
|
|
20230801,091700,461215000,202000,202000,202000,202000,38
|
|
20230801,091600,453539000,201500,201500,201500,201500,93
|
|
20230801,091500,434799500,201500,201500,201500,201000,139
|
|
20230801,091400,406858500,201500,202000,202500,201000,169
|
|
20230801,091300,372779500,202500,202500,202500,202500,70
|
|
20230801,091200,358604500,202500,202500,202500,202000,131
|
|
20230801,091100,332079000,202500,203000,203000,202500,37
|
|
20230801,091000,324571000,203000,204000,204000,203000,130
|
|
20230801,090900,298150500,204000,203500,204000,203500,154
|
|
20230801,090800,266749000,203500,203500,204000,203000,103
|
|
20230801,090700,245790000,202500,202500,203500,202500,124
|
|
20230801,090600,220620000,202500,202500,202500,202500,59
|
|
20230801,090500,208672500,202000,202000,204000,202000,350
|
|
20230801,090400,137657500,202000,202000,202000,202000,22
|
|
20230801,090300,133213500,201500,201500,201500,201500,44
|
|
20230801,090200,124347500,201500,201000,201500,201000,80
|
|
20230801,090100,108262500,201000,202000,203000,201000,164
|
|
20230801,090000,75187500,202000,202000,202500,202000,372
|