637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,193300,92837881800,90200,90200,90200,90200,0
|
|
20230801,193200,92837881800,90200,90200,90200,90200,0
|
|
20230801,193100,92837881800,90200,90200,90200,90200,0
|
|
20230801,193000,92837881800,90200,90200,90200,90200,0
|
|
20230801,192900,92837881800,90200,90200,90200,90200,0
|
|
20230801,192800,92837881800,90200,90200,90200,90200,0
|
|
20230801,192700,92837881800,90200,90200,90200,90200,0
|
|
20230801,192600,92837881800,90200,90200,90200,90200,0
|
|
20230801,192500,92837881800,90200,90200,90200,90200,0
|
|
20230801,192400,92837881800,90200,90200,90200,90200,0
|
|
20230801,192300,92837881800,90200,90200,90200,90200,0
|
|
20230801,192200,92837881800,90200,90200,90200,90200,0
|
|
20230801,192100,92837881800,90200,90200,90200,90200,0
|
|
20230801,192000,92837881800,90200,90200,90200,90200,0
|
|
20230801,191900,92837881800,90200,90200,90200,90200,0
|
|
20230801,191800,92837881800,90200,90200,90200,90200,0
|
|
20230801,191700,92837881800,90200,90200,90200,90200,0
|
|
20230801,191600,92837881800,90200,90200,90200,90200,0
|
|
20230801,191500,92837881800,90200,90200,90200,90200,0
|
|
20230801,191400,92837881800,90200,90200,90200,90200,0
|
|
20230801,191300,92837881800,90200,90200,90200,90200,0
|
|
20230801,191200,92837881800,90200,90200,90200,90200,0
|
|
20230801,191100,92837881800,90200,90200,90200,90200,0
|
|
20230801,191000,92837881800,90200,90200,90200,90200,0
|
|
20230801,190900,92837881800,90200,90200,90200,90200,0
|
|
20230801,190800,92837881800,90200,90200,90200,90200,0
|
|
20230801,190700,92837881800,90200,90200,90200,90200,0
|
|
20230801,190600,92837881800,90200,90200,90200,90200,0
|
|
20230801,190500,92837881800,90200,90200,90200,90200,0
|
|
20230801,190400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,190300,92837881800,90200,90200,90200,90200,0
|
|
20230801,190200,92837881800,90200,90200,90200,90200,0
|
|
20230801,190100,92837881800,90200,90200,90200,90200,0
|
|
20230801,190000,92837881800,90200,90200,90200,90200,0
|
|
20230801,185900,92837881800,90200,90200,90200,90200,0
|
|
20230801,185800,92837881800,90200,90200,90200,90200,0
|
|
20230801,185700,92837881800,90200,90200,90200,90200,0
|
|
20230801,185600,92837881800,90200,90200,90200,90200,0
|
|
20230801,185500,92837881800,90200,90200,90200,90200,0
|
|
20230801,185400,92837881800,90200,90200,90200,90200,0
|
|
20230801,185300,92837881800,90200,90200,90200,90200,0
|
|
20230801,185200,92837881800,90200,90200,90200,90200,0
|
|
20230801,185100,92837881800,90200,90200,90200,90200,0
|
|
20230801,185000,92837881800,90200,90200,90200,90200,0
|
|
20230801,184900,92837881800,90200,90200,90200,90200,0
|
|
20230801,184800,92837881800,90200,90200,90200,90200,0
|
|
20230801,184700,92837881800,90200,90200,90200,90200,0
|
|
20230801,184600,92837881800,90200,90200,90200,90200,0
|
|
20230801,184500,92837881800,90200,90200,90200,90200,0
|
|
20230801,184400,92837881800,90200,90200,90200,90200,0
|
|
20230801,184300,92837881800,90200,90200,90200,90200,0
|
|
20230801,184200,92837881800,90200,90200,90200,90200,0
|
|
20230801,184100,92837881800,90200,90200,90200,90200,0
|
|
20230801,184000,92837881800,90200,90200,90200,90200,0
|
|
20230801,183900,92837881800,90200,90200,90200,90200,0
|
|
20230801,183800,92837881800,90200,90200,90200,90200,0
|
|
20230801,183700,92837881800,90200,90200,90200,90200,0
|
|
20230801,183600,92837881800,90200,90200,90200,90200,0
|
|
20230801,183500,92837881800,90200,90200,90200,90200,0
|
|
20230801,183400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,183300,92837881800,90200,90200,90200,90200,0
|
|
20230801,183200,92837881800,90200,90200,90200,90200,0
|
|
20230801,183100,92837881800,90200,90200,90200,90200,0
|
|
20230801,183000,92837881800,90200,90200,90200,90200,0
|
|
20230801,182900,92837881800,90200,90200,90200,90200,0
|
|
20230801,182800,92837881800,90200,90200,90200,90200,0
|
|
20230801,182700,92837881800,90200,90200,90200,90200,0
|
|
20230801,182600,92837881800,90200,90200,90200,90200,0
|
|
20230801,182500,92837881800,90200,90200,90200,90200,0
|
|
20230801,182400,92837881800,90200,90200,90200,90200,0
|
|
20230801,182300,92837881800,90200,90200,90200,90200,0
|
|
20230801,182200,92837881800,90200,90200,90200,90200,0
|
|
20230801,182100,92837881800,90200,90200,90200,90200,0
|
|
20230801,182000,92837881800,90200,90200,90200,90200,0
|
|
20230801,181900,92837881800,90200,90200,90200,90200,0
|
|
20230801,181800,92837881800,90200,90200,90200,90200,0
|
|
20230801,181700,92837881800,90200,90200,90200,90200,0
|
|
20230801,181600,92837881800,90200,90200,90200,90200,0
|
|
20230801,181500,92837881800,90200,90200,90200,90200,0
|
|
20230801,181400,92837881800,90200,90200,90200,90200,0
|
|
20230801,181300,92837881800,90200,90200,90200,90200,0
|
|
20230801,181200,92837881800,90200,90200,90200,90200,0
|
|
20230801,181100,92837881800,90200,90200,90200,90200,0
|
|
20230801,181000,92837881800,90200,90200,90200,90200,0
|
|
20230801,180900,92837881800,90200,90200,90200,90200,0
|
|
20230801,180800,92837881800,90200,90200,90200,90200,0
|
|
20230801,180700,92837881800,90200,90200,90200,90200,0
|
|
20230801,180600,92837881800,90200,90200,90200,90200,0
|
|
20230801,180500,92837881800,90200,90200,90200,90200,0
|
|
20230801,180400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,180300,92837881800,90200,90200,90200,90200,0
|
|
20230801,180200,92837881800,90200,90200,90200,90200,0
|
|
20230801,180100,92837881800,90200,90200,90200,90200,0
|
|
20230801,180000,92837881800,90200,90200,90200,90200,0
|
|
20230801,175900,92837881800,90200,90200,90200,90200,0
|
|
20230801,175800,92837881800,90200,90200,90200,90200,0
|
|
20230801,175700,92837881800,90200,90200,90200,90200,0
|
|
20230801,175600,92837881800,90200,90200,90200,90200,0
|
|
20230801,175500,92837881800,90200,90200,90200,90200,0
|
|
20230801,175400,92837881800,90200,90200,90200,90200,0
|
|
20230801,175300,92837881800,90200,90200,90200,90200,0
|
|
20230801,175200,92837881800,90200,90200,90200,90200,0
|
|
20230801,175100,92837881800,90200,90200,90200,90200,0
|
|
20230801,175000,92837881800,90200,90200,90200,90200,0
|
|
20230801,174900,92837881800,90200,90200,90200,90200,0
|
|
20230801,174800,92837881800,90200,90200,90200,90200,0
|
|
20230801,174700,92837881800,90200,90200,90200,90200,0
|
|
20230801,174600,92837881800,90200,90200,90200,90200,0
|
|
20230801,174500,92837881800,90200,90200,90200,90200,0
|
|
20230801,174400,92837881800,90200,90200,90200,90200,0
|
|
20230801,174300,92837881800,90200,90200,90200,90200,0
|
|
20230801,174200,92837881800,90200,90200,90200,90200,0
|
|
20230801,174100,92837881800,90200,90200,90200,90200,0
|
|
20230801,174000,92837881800,90200,90200,90200,90200,0
|
|
20230801,173900,92837881800,90200,90200,90200,90200,0
|
|
20230801,173800,92837881800,90200,90200,90200,90200,0
|
|
20230801,173700,92837881800,90200,90200,90200,90200,0
|
|
20230801,173600,92837881800,90200,90200,90200,90200,0
|
|
20230801,173500,92837881800,90200,90200,90200,90200,0
|
|
20230801,173400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,173300,92837881800,90200,90200,90200,90200,0
|
|
20230801,173200,92837881800,90200,90200,90200,90200,0
|
|
20230801,173100,92837881800,90200,90200,90200,90200,0
|
|
20230801,173000,92837881800,90200,90200,90200,90200,0
|
|
20230801,172900,92837881800,90200,90200,90200,90200,0
|
|
20230801,172800,92837881800,90200,90200,90200,90200,0
|
|
20230801,172700,92837881800,90200,90200,90200,90200,0
|
|
20230801,172600,92837881800,90200,90200,90200,90200,0
|
|
20230801,172500,92837881800,90200,90200,90200,90200,0
|
|
20230801,172400,92837881800,90200,90200,90200,90200,0
|
|
20230801,172300,92837881800,90200,90200,90200,90200,0
|
|
20230801,172200,92837881800,90200,90200,90200,90200,0
|
|
20230801,172100,92837881800,90200,90200,90200,90200,0
|
|
20230801,172000,92837881800,90200,90200,90200,90200,0
|
|
20230801,171900,92837881800,90200,90200,90200,90200,0
|
|
20230801,171800,92837881800,90200,90200,90200,90200,0
|
|
20230801,171700,92837881800,90200,90200,90200,90200,0
|
|
20230801,171600,92837881800,90200,90200,90200,90200,0
|
|
20230801,171500,92837881800,90200,90200,90200,90200,0
|
|
20230801,171400,92837881800,90200,90200,90200,90200,0
|
|
20230801,171300,92837881800,90200,90200,90200,90200,0
|
|
20230801,171200,92837881800,90200,90200,90200,90200,0
|
|
20230801,171100,92837881800,90200,90200,90200,90200,0
|
|
20230801,171000,92837881800,90200,90200,90200,90200,0
|
|
20230801,170900,92837881800,90200,90200,90200,90200,0
|
|
20230801,170800,92837881800,90200,90200,90200,90200,0
|
|
20230801,170700,92837881800,90200,90200,90200,90200,0
|
|
20230801,170600,92837881800,90200,90200,90200,90200,0
|
|
20230801,170500,92837881800,90200,90200,90200,90200,0
|
|
20230801,170400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,170300,92837881800,90200,90200,90200,90200,0
|
|
20230801,170200,92837881800,90200,90200,90200,90200,0
|
|
20230801,170100,92837881800,90200,90200,90200,90200,0
|
|
20230801,170000,92837881800,90200,90200,90200,90200,0
|
|
20230801,165900,92837881800,90200,90200,90200,90200,0
|
|
20230801,165800,92837881800,90200,90200,90200,90200,0
|
|
20230801,165700,92837881800,90200,90200,90200,90200,0
|
|
20230801,165600,92837881800,90200,90200,90200,90200,0
|
|
20230801,165500,92837881800,90200,90200,90200,90200,0
|
|
20230801,165400,92837881800,90200,90200,90200,90200,0
|
|
20230801,165300,92837881800,90200,90200,90200,90200,0
|
|
20230801,165200,92837881800,90200,90200,90200,90200,0
|
|
20230801,165100,92837881800,90200,90200,90200,90200,0
|
|
20230801,165000,92837881800,90200,90200,90200,90200,0
|
|
20230801,164900,92837881800,90200,90200,90200,90200,0
|
|
20230801,164800,92837881800,90200,90200,90200,90200,0
|
|
20230801,164700,92837881800,90200,90200,90200,90200,0
|
|
20230801,164600,92837881800,90200,90200,90200,90200,0
|
|
20230801,164500,92837881800,90200,90200,90200,90200,0
|
|
20230801,164400,92837881800,90200,90200,90200,90200,0
|
|
20230801,164300,92837881800,90200,90200,90200,90200,0
|
|
20230801,164200,92837881800,90200,90200,90200,90200,0
|
|
20230801,164100,92837881800,90200,90200,90200,90200,0
|
|
20230801,164000,92837881800,90200,90200,90200,90200,0
|
|
20230801,163900,92837881800,90200,90200,90200,90200,0
|
|
20230801,163800,92837881800,90200,90200,90200,90200,0
|
|
20230801,163700,92837881800,90200,90200,90200,90200,0
|
|
20230801,163600,92837881800,90200,90200,90200,90200,0
|
|
20230801,163500,92837881800,90200,90200,90200,90200,0
|
|
20230801,163400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,163300,92837881800,90200,90200,90200,90200,0
|
|
20230801,163200,92837881800,90200,90200,90200,90200,0
|
|
20230801,163100,92837881800,90200,90200,90200,90200,0
|
|
20230801,163000,92837881800,90200,90200,90200,90200,0
|
|
20230801,162900,92837881800,90200,90200,90200,90200,0
|
|
20230801,162800,92837881800,90200,90200,90200,90200,0
|
|
20230801,162700,92837881800,90200,90200,90200,90200,0
|
|
20230801,162600,92837881800,90200,90200,90200,90200,0
|
|
20230801,162500,92837881800,90200,90200,90200,90200,0
|
|
20230801,162400,92837881800,90200,90200,90200,90200,0
|
|
20230801,162300,92837881800,90200,90200,90200,90200,0
|
|
20230801,162200,92837881800,90200,90200,90200,90200,0
|
|
20230801,162100,92837881800,90200,90200,90200,90200,0
|
|
20230801,162000,92837881800,90200,90200,90200,90200,0
|
|
20230801,161900,92837881800,90200,90200,90200,90200,0
|
|
20230801,161800,92837881800,90200,90200,90200,90200,0
|
|
20230801,161700,92837881800,90200,90200,90200,90200,0
|
|
20230801,161600,92837881800,90200,90200,90200,90200,0
|
|
20230801,161500,92837881800,90200,90200,90200,90200,0
|
|
20230801,161400,92837881800,90200,90200,90200,90200,0
|
|
20230801,161300,92837881800,90200,90200,90200,90200,0
|
|
20230801,161200,92837881800,90200,90200,90200,90200,0
|
|
20230801,161100,92837881800,90200,90200,90200,90200,0
|
|
20230801,161000,92837881800,90200,90200,90200,90200,0
|
|
20230801,160900,92837881800,90200,90200,90200,90200,0
|
|
20230801,160800,92837881800,90200,90200,90200,90200,0
|
|
20230801,160700,92837881800,90200,90200,90200,90200,0
|
|
20230801,160600,92837881800,90200,90200,90200,90200,0
|
|
20230801,160500,92837881800,90200,90200,90200,90200,0
|
|
20230801,160400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,160300,92837881800,90200,90200,90200,90200,0
|
|
20230801,160200,92837881800,90200,90200,90200,90200,0
|
|
20230801,160100,92837881800,90200,90200,90200,90200,0
|
|
20230801,160000,92837881800,90200,90200,90200,90200,0
|
|
20230801,155900,92837881800,90200,90200,90200,90200,0
|
|
20230801,155800,92837881800,90200,90200,90200,90200,0
|
|
20230801,155700,92837881800,90200,90200,90200,90200,0
|
|
20230801,155600,92837881800,90200,90200,90200,90200,0
|
|
20230801,155500,92837881800,90200,90200,90200,90200,0
|
|
20230801,155400,92837881800,90200,90200,90200,90200,0
|
|
20230801,155300,92837881800,90200,90200,90200,90200,0
|
|
20230801,155200,92837881800,90200,90200,90200,90200,0
|
|
20230801,155100,92837881800,90200,90200,90200,90200,0
|
|
20230801,155000,92837881800,90200,90200,90200,90200,0
|
|
20230801,154900,92837881800,90200,90200,90200,90200,0
|
|
20230801,154800,92837881800,90200,90200,90200,90200,0
|
|
20230801,154700,92837881800,90200,90200,90200,90200,0
|
|
20230801,154600,92837881800,90200,90200,90200,90200,0
|
|
20230801,154500,92837881800,90200,90200,90200,90200,0
|
|
20230801,154400,92837881800,90200,90200,90200,90200,0
|
|
20230801,154300,92837881800,90200,90200,90200,90200,0
|
|
20230801,154200,92837881800,90200,90200,90200,90200,0
|
|
20230801,154100,92837881800,90200,90200,90200,90200,0
|
|
20230801,154000,92837881800,90200,90200,90200,90200,0
|
|
20230801,153900,92837881800,90200,90200,90200,90200,0
|
|
20230801,153800,92837881800,90200,90200,90200,90200,0
|
|
20230801,153700,92837881800,90200,90200,90200,90200,0
|
|
20230801,153600,92837881800,90200,90200,90200,90200,0
|
|
20230801,153500,92837881800,90200,90200,90200,90200,0
|
|
20230801,153400,92837881800,90200,90200,90200,90200,16769
|
|
20230801,153300,92837881800,90200,90200,90200,90200,0
|
|
20230801,153200,92837881800,90200,90200,90200,90200,0
|
|
20230801,153100,92837881800,90200,90200,90200,90200,0
|
|
20230801,153000,92837881800,90200,90200,90200,90200,16769
|
|
20230801,152900,91325318000,90500,90500,90500,90500,0
|
|
20230801,152800,91325318000,90500,90500,90500,90500,0
|
|
20230801,152700,91325318000,90500,90500,90500,90500,0
|
|
20230801,152600,91325318000,90500,90500,90500,90500,0
|
|
20230801,152500,91325318000,90500,90500,90500,90500,0
|
|
20230801,152400,91325318000,90500,90500,90500,90500,0
|
|
20230801,152300,91325318000,90500,90500,90500,90500,0
|
|
20230801,152200,91325318000,90500,90500,90500,90500,0
|
|
20230801,152100,91325318000,90500,90500,90500,90500,0
|
|
20230801,152000,91325318000,90500,90500,90500,90500,0
|
|
20230801,151900,91325318000,90500,90500,90600,90400,2589
|
|
20230801,151800,91091025900,90500,90200,90500,90200,2221
|
|
20230801,151700,90890451000,90300,90300,90400,90200,8108
|
|
20230801,151600,90158602700,90300,90500,90600,90300,3542
|
|
20230801,151500,89838257000,90500,90600,90700,90500,3117
|
|
20230801,151400,89556003400,90600,90700,90700,90600,889
|
|
20230801,151300,89475447800,90600,90700,90800,90600,1459
|
|
20230801,151200,89343117600,90700,90800,90800,90700,1400
|
|
20230801,151100,89216118800,90700,90800,90900,90700,2603
|
|
20230801,151000,88979837000,90800,90900,90900,90800,518
|
|
20230801,150900,88932771000,90800,90900,90900,90800,700
|
|
20230801,150800,88869208900,90800,90800,90900,90800,2183
|
|
20230801,150700,88670982300,90800,90800,90900,90800,702
|
|
20230801,150600,88607234400,90900,90900,90900,90800,569
|
|
20230801,150500,88555541800,90800,90800,90900,90700,1760
|
|
20230801,150400,88395758100,90800,90700,90800,90600,1214
|
|
20230801,150300,88285651700,90700,90700,90800,90700,375
|
|
20230801,150200,88251633200,90700,90700,90800,90700,339
|
|
20230801,150100,88220872500,90700,90500,90800,90500,4748
|
|
20230801,150000,87790764300,90500,90700,90700,90500,2701
|
|
20230801,145900,87546022400,90700,90800,90800,90700,1413
|
|
20230801,145800,87417849600,90700,90800,90800,90700,714
|
|
20230801,145700,87353065600,90800,90800,90900,90700,1431
|
|
20230801,145600,87223144100,90900,90900,90900,90800,562
|
|
20230801,145500,87172081000,90800,90800,90900,90800,1329
|
|
20230801,145400,87051343700,90900,90800,90900,90800,655
|
|
20230801,145300,86991842900,90800,91000,91100,90800,2205
|
|
20230801,145200,86791396000,91000,91100,91100,91000,716
|
|
20230801,145100,86726234700,91000,91100,91100,91000,396
|
|
20230801,145000,86690193000,91000,91100,91100,91000,907
|
|
20230801,144900,86607565500,91100,91100,91200,91000,610
|
|
20230801,144800,86551990400,91100,91100,91200,91000,1872
|
|
20230801,144700,86381448800,91100,91000,91200,90900,1628
|
|
20230801,144600,86233277800,91000,91200,91200,90900,2164
|
|
20230801,144500,86036258600,91200,91200,91200,91100,506
|
|
20230801,144400,85990147800,91200,91200,91200,91100,359
|
|
20230801,144300,85957427200,91200,91100,91200,91100,336
|
|
20230801,144200,85926785300,91100,91100,91200,91000,1655
|
|
20230801,144100,85776028500,91000,91100,91100,91000,223
|
|
20230801,144000,85755717100,91100,91000,91100,91000,140
|
|
20230801,143900,85742969400,91100,91100,91100,91000,311
|
|
20230801,143800,85714640800,91100,91200,91200,91100,934
|
|
20230801,143700,85629543300,91200,91100,91200,91100,264
|
|
20230801,143600,85605485200,91100,91200,91300,91100,368
|
|
20230801,143500,85571928000,91200,91100,91200,91100,480
|
|
20230801,143400,85528153000,91100,91200,91200,91100,394
|
|
20230801,143300,85492221700,91200,91300,91300,91200,506
|
|
20230801,143200,85446047200,91200,91200,91300,91200,1063
|
|
20230801,143100,85349089700,91300,91200,91300,91200,453
|
|
20230801,143000,85307770900,91200,91300,91300,91200,260
|
|
20230801,142900,85284040200,91300,91200,91300,91200,946
|
|
20230801,142800,85197762100,91100,91100,91200,91100,327
|
|
20230801,142700,85167962600,91100,91100,91200,91100,604
|
|
20230801,142600,85112900200,91200,91200,91200,91100,1103
|
|
20230801,142500,85012327900,91200,91300,91300,91200,490
|
|
20230801,142400,84967594000,91300,91300,91300,91200,552
|
|
20230801,142300,84917236100,91300,91300,91300,91300,520
|
|
20230801,142200,84869760100,91300,91300,91300,91200,483
|
|
20230801,142100,84825691300,91300,91100,91300,91100,1880
|
|
20230801,142000,84654206600,91100,91200,91200,91100,99
|
|
20230801,141900,84645180600,91200,91300,91300,91200,1159
|
|
20230801,141800,84539465000,91300,91000,91300,91000,3618
|
|
20230801,141700,84209686900,91000,91000,91000,90900,4064
|
|
20230801,141600,83839866100,91000,91000,91000,90900,185
|
|
20230801,141500,83823041400,91000,90900,91000,90800,1834
|
|
20230801,141400,83656354700,90800,90800,90800,90700,651
|
|
20230801,141300,83597254000,90800,90900,90900,90800,867
|
|
20230801,141200,83518525500,90800,90900,90900,90800,713
|
|
20230801,141100,83453746800,91000,90900,91000,90900,184
|
|
20230801,141000,83437013600,91000,90900,91000,90900,432
|
|
20230801,140900,83397730000,90800,90800,90900,90800,289
|
|
20230801,140800,83371487500,90800,90800,90900,90700,924
|
|
20230801,140700,83287588900,90800,91000,91000,90800,1134
|
|
20230801,140600,83184509000,91000,91000,91000,90900,72
|
|
20230801,140500,83177958500,91000,90900,91000,90900,120
|
|
20230801,140400,83167043300,91000,90900,91000,90800,349
|
|
20230801,140300,83135322800,90800,91000,91000,90800,254
|
|
20230801,140200,83112237900,91000,90900,91000,90700,1409
|
|
20230801,140100,82984214500,90900,90700,90900,90700,1035
|
|
20230801,140000,82890239400,90700,90800,90800,90700,269
|
|
20230801,135900,82865834500,90700,90800,90800,90700,813
|
|
20230801,135800,82792092500,90700,90800,90800,90700,397
|
|
20230801,135700,82756052600,90800,91000,91000,90800,468
|
|
20230801,135600,82713516600,90900,90800,90900,90800,474
|
|
20230801,135500,82670450700,90800,90800,90900,90700,1299
|
|
20230801,135400,82552465700,90800,90700,90800,90700,127
|
|
20230801,135300,82540940100,90700,90700,90800,90700,294
|
|
20230801,135200,82514255800,90700,90800,90800,90700,398
|
|
20230801,135100,82478118000,90700,90800,90800,90700,801
|
|
20230801,135000,82405387300,90800,90600,90800,90600,492
|
|
20230801,134900,82360767900,90700,90700,90800,90600,780
|
|
20230801,134800,82290018700,90700,90800,90800,90700,744
|
|
20230801,134700,82222475400,90700,90500,90800,90500,1082
|
|
20230801,134600,82124464700,90500,90400,90600,90400,1204
|
|
20230801,134500,82015549000,90400,90800,90800,90400,5103
|
|
20230801,134400,81553283300,90800,90700,90900,90700,761
|
|
20230801,134300,81484179700,90700,90700,90800,90600,850
|
|
20230801,134200,81407127500,90700,90700,90800,90700,1328
|
|
20230801,134100,81286668500,90900,90800,91000,90700,3424
|
|
20230801,134000,80975717800,90800,91000,91000,90800,789
|
|
20230801,133900,80904027300,91000,90900,91000,90800,1675
|
|
20230801,133800,80751871000,90800,90800,90800,90700,643
|
|
20230801,133700,80693487200,90800,90700,90800,90700,251
|
|
20230801,133600,80670712100,90700,90600,90900,90600,1355
|
|
20230801,133500,80547776000,90600,90800,90800,90600,1036
|
|
20230801,133400,80453814600,90700,90700,90800,90700,242
|
|
20230801,133300,80431862400,90700,90700,90800,90700,818
|
|
20230801,133200,80357659800,90700,90500,90700,90500,373
|
|
20230801,133100,80323878200,90600,90600,90700,90500,1027
|
|
20230801,133000,80230854900,90600,90600,90600,90500,320
|
|
20230801,132900,80201864400,90600,90500,90600,90500,913
|
|
20230801,132800,80119189200,90600,90600,90700,90500,692
|
|
20230801,132700,80056512100,90700,90800,90800,90700,468
|
|
20230801,132600,80014064400,90800,91000,91100,90700,1882
|
|
20230801,132500,79842986200,91100,90900,91200,90800,5416
|
|
20230801,132400,79349438500,90900,90800,91000,90700,1322
|
|
20230801,132300,79229291300,90800,90900,90900,90700,322
|
|
20230801,132200,79200055100,90800,90800,90900,90700,522
|
|
20230801,132100,79152681400,90800,90800,90900,90500,2126
|
|
20230801,132000,78959973500,90800,90800,91000,90600,1166
|
|
20230801,131900,78854199100,90800,90800,91200,90600,7028
|
|
20230801,131800,78214473200,90700,90700,90800,90700,612
|
|
20230801,131700,78158927100,90800,90600,90800,90600,377
|
|
20230801,131600,78124736300,90600,90600,90600,90500,809
|
|
20230801,131500,78051445900,90600,90600,90600,90500,353
|
|
20230801,131400,78019494000,90600,90600,90600,90500,503
|
|
20230801,131300,77973931000,90600,90500,90600,90500,713
|
|
20230801,131200,77909341600,90500,90600,90700,90500,2403
|
|
20230801,131100,77691647900,90600,90600,90700,90600,1869
|
|
20230801,131000,77522266000,90600,90800,90900,90600,1652
|
|
20230801,130900,77372456300,90800,90800,90900,90800,1392
|
|
20230801,130800,77246059900,90900,90800,90900,90700,960
|
|
20230801,130700,77158887600,90800,90700,90800,90600,791
|
|
20230801,130600,77087148700,90700,90700,90800,90600,1872
|
|
20230801,130500,76917364800,90700,90700,90800,90700,647
|
|
20230801,130400,76858642600,90700,90700,90800,90700,917
|
|
20230801,130300,76775469400,90700,90700,90800,90700,1140
|
|
20230801,130200,76672071100,90800,90900,90900,90700,1339
|
|
20230801,130100,76550496300,90900,90900,90900,90800,473
|
|
20230801,130000,76507529900,90800,90900,90900,90800,452
|
|
20230801,125900,76466479600,90800,91000,91100,90800,2213
|
|
20230801,125800,76265219500,91000,91000,91100,91000,915
|
|
20230801,125700,76181939000,91000,91200,91200,91000,653
|
|
20230801,125600,76122451200,91200,91200,91200,91100,585
|
|
20230801,125500,76069146400,91100,91300,91300,91100,1352
|
|
20230801,125400,75945835200,91200,91300,91400,91200,929
|
|
20230801,125300,75861021700,91400,91400,91400,91300,1349
|
|
20230801,125200,75737812800,91300,91400,91500,91300,1370
|
|
20230801,125100,75612602600,91500,91400,91500,91300,1339
|
|
20230801,125000,75490202500,91400,91200,91400,91200,1417
|
|
20230801,124900,75360836500,91200,91200,91300,91200,463
|
|
20230801,124800,75318608600,91100,91200,91200,91100,1036
|
|
20230801,124700,75224126400,91200,91200,91200,91100,840
|
|
20230801,124600,75147518700,91100,91000,91100,91000,195
|
|
20230801,124500,75129754500,91000,90900,91000,90800,912
|
|
20230801,124400,75046784300,90900,90700,90900,90700,444
|
|
20230801,124300,75006468700,90700,90800,90900,90700,318
|
|
20230801,124200,74977611300,90800,90800,90800,90700,626
|
|
20230801,124100,74920778900,90800,90800,90900,90700,309
|
|
20230801,124000,74892710400,90900,90700,90900,90700,708
|
|
20230801,123900,74828424300,90800,90800,90800,90700,929
|
|
20230801,123800,74744113300,90800,90900,90900,90800,920
|
|
20230801,123700,74660507300,91000,91100,91100,91000,533
|
|
20230801,123600,74612003100,91100,91100,91100,91000,88
|
|
20230801,123500,74603989400,91000,91100,91200,91000,924
|
|
20230801,123400,74519848300,91100,91200,91200,91100,421
|
|
20230801,123300,74481470100,91200,91300,91300,91200,788
|
|
20230801,123200,74409586700,91300,91200,91300,91100,1181
|
|
20230801,123100,74301808800,91200,91200,91200,91100,284
|
|
20230801,123000,74275909000,91200,91200,91200,91100,573
|
|
20230801,122900,74223669800,91200,91200,91200,91100,236
|
|
20230801,122800,74202150400,91200,91100,91200,91100,739
|
|
20230801,122700,74134782500,91100,91100,91100,90900,579
|
|
20230801,122600,74082052600,90900,90700,91100,90700,1669
|
|
20230801,122500,73930341800,90700,90700,90700,90700,897
|
|
20230801,122400,73848983900,90700,90800,90800,90700,88
|
|
20230801,122300,73841002100,90700,90600,90800,90600,404
|
|
20230801,122200,73804357000,90600,90700,90700,90600,62
|
|
20230801,122100,73798733800,90700,90700,90800,90600,1243
|
|
20230801,122000,73685999000,90700,90800,90800,90700,188
|
|
20230801,121900,73668941300,90800,90800,90800,90700,172
|
|
20230801,121800,73653329300,90800,90700,90800,90700,390
|
|
20230801,121700,73617954500,90800,90800,90900,90800,448
|
|
20230801,121600,73577239200,90800,90800,90800,90700,265
|
|
20230801,121500,73553177800,90800,90700,90800,90700,231
|
|
20230801,121400,73532213700,90700,90900,90900,90700,346
|
|
20230801,121300,73500803100,90900,90600,90900,90600,690
|
|
20230801,121200,73438151500,90700,90700,90700,90600,1001
|
|
20230801,121100,73347380400,90600,90800,90800,90600,1117
|
|
20230801,121000,73246069800,90700,90800,90900,90700,985
|
|
20230801,120900,73156660300,90900,90800,90900,90800,970
|
|
20230801,120800,73068580800,90800,90900,91000,90800,1407
|
|
20230801,120700,72940687600,91000,91000,91100,90900,543
|
|
20230801,120600,72891265100,91000,91100,91100,91000,425
|
|
20230801,120500,72852553900,91000,91100,91100,91000,193
|
|
20230801,120400,72834974900,91000,91000,91100,90900,419
|
|
20230801,120300,72796845800,91000,90900,91000,90800,1115
|
|
20230801,120200,72695493500,90900,90800,90900,90800,360
|
|
20230801,120100,72662802300,90800,90800,90900,90700,441
|
|
20230801,120000,72622761400,90800,90700,90800,90700,323
|
|
20230801,115900,72593440000,90700,90900,90900,90700,3855
|
|
20230801,115800,72243546900,90800,90800,90900,90800,395
|
|
20230801,115700,72207674400,90900,90800,90900,90800,262
|
|
20230801,115600,72183869100,90800,90900,91000,90800,961
|
|
20230801,115500,72096520800,90900,90900,91000,90900,311
|
|
20230801,115400,72068237000,91000,91000,91000,90800,724
|
|
20230801,115300,72002399300,91000,90900,91000,90900,444
|
|
20230801,115200,71962035200,90800,90900,91000,90800,366
|
|
20230801,115100,71928764500,90900,91000,91000,90900,104
|
|
20230801,115000,71919305800,91000,91000,91000,90900,447
|
|
20230801,114900,71878660900,91000,91100,91100,90900,1016
|
|
20230801,114800,71786214500,91100,91000,91100,91000,1100
|
|
20230801,114700,71686063900,91100,91000,91100,91000,661
|
|
20230801,114600,71625857200,91100,91100,91200,91100,316
|
|
20230801,114500,71597069100,91100,91200,91200,91100,443
|
|
20230801,114400,71556707900,91100,91300,91300,91100,839
|
|
20230801,114300,71480196200,91300,91200,91400,91200,1112
|
|
20230801,114200,71378690000,91100,91200,91300,91100,984
|
|
20230801,114100,71288909200,91200,91100,91200,91100,349
|
|
20230801,114000,71257102900,91200,91000,91200,91000,305
|
|
20230801,113900,71229323600,91000,91000,91100,90900,607
|
|
20230801,113800,71174050300,91000,90900,91000,90800,382
|
|
20230801,113700,71139330500,91100,90700,91100,90700,1756
|
|
20230801,113600,70979836400,90700,90900,90900,90700,725
|
|
20230801,113500,70914033200,90900,90900,91000,90900,842
|
|
20230801,113400,70837490900,90900,91000,91100,90900,955
|
|
20230801,113300,70750566600,91100,91000,91100,91000,656
|
|
20230801,113200,70690815900,91100,90900,91100,90900,512
|
|
20230801,113100,70644230000,91000,90600,91000,90500,782
|
|
20230801,113000,70573361500,90600,90600,90600,90500,1163
|
|
20230801,112900,70468094000,90700,90600,90700,90600,828
|
|
20230801,112800,70393040900,90600,90700,90800,90600,1491
|
|
20230801,112700,70257833300,90700,90900,90900,90700,739
|
|
20230801,112600,70190785200,90900,90900,91000,90800,1810
|
|
20230801,112500,70026322400,91000,91000,91000,90900,384
|
|
20230801,112400,69991403700,91000,91000,91100,90900,895
|
|
20230801,112300,69909932900,91000,91000,91200,90900,1278
|
|
20230801,112200,69793556200,91100,91100,91200,91000,863
|
|
20230801,112100,69714916400,91100,90800,91200,90800,1562
|
|
20230801,112000,69572794200,90800,90800,90900,90700,918
|
|
20230801,111900,69489422100,90800,90800,90900,90800,757
|
|
20230801,111800,69420659800,90900,91000,91100,90800,756
|
|
20230801,111700,69351923600,91000,90400,91000,90300,3930
|
|
20230801,111600,68995811800,90400,90700,90800,90400,7120
|
|
20230801,111500,68351428000,90800,90800,90800,90600,2574
|
|
20230801,111400,68118003700,90700,91000,91100,90600,6713
|
|
20230801,111300,67508602400,91100,91200,91300,90900,4591
|
|
20230801,111200,67090290700,91300,91300,91400,91100,1402
|
|
20230801,111100,66962387700,91400,91000,91400,90900,4301
|
|
20230801,111000,66570585800,91000,91200,91200,90900,5796
|
|
20230801,110900,66043204000,91200,91500,91500,91000,9856
|
|
20230801,110800,65144078400,91500,91500,91600,91400,2753
|
|
20230801,110700,64892332500,91600,91500,91600,91500,867
|
|
20230801,110600,64812952600,91500,91700,91800,91500,3106
|
|
20230801,110500,64528374700,91700,91900,91900,91500,3115
|
|
20230801,110400,64242863300,92000,92300,92300,91900,3778
|
|
20230801,110300,63894909000,92200,92400,92500,92200,4873
|
|
20230801,110200,63444864800,92400,92300,92500,92200,3013
|
|
20230801,110100,63166599600,92200,92500,92600,92200,4706
|
|
20230801,110000,62732268600,92500,92000,92600,92000,16982
|
|
20230801,105900,61162487200,92100,92000,92100,91900,2362
|
|
20230801,105800,60945197600,92100,92200,92200,92000,2237
|
|
20230801,105700,60739129800,92200,92100,92200,92000,5223
|
|
20230801,105600,60257958000,92100,91400,92200,91300,8315
|
|
20230801,105500,59494672600,91300,91300,91400,91300,1192
|
|
20230801,105400,59385823100,91200,91300,91300,91200,1278
|
|
20230801,105300,59269188000,91300,91200,91400,91100,3379
|
|
20230801,105200,58960887700,91100,91500,91500,91100,5886
|
|
20230801,105100,58423709400,91400,91700,91700,91400,2520
|
|
20230801,105000,58192982400,91600,91700,91700,91600,1477
|
|
20230801,104900,58057658700,91700,91600,91700,91500,5389
|
|
20230801,104800,57564255400,91700,91600,91900,91600,5091
|
|
20230801,104700,57097414600,91700,91500,91700,91500,1866
|
|
20230801,104600,56926491200,91500,91500,91700,91400,6517
|
|
20230801,104500,56330184000,91500,91800,91800,91500,7043
|
|
20230801,104400,55684781900,91800,91600,92000,91600,5229
|
|
20230801,104300,55204825100,91600,92100,92400,91600,15732
|
|
20230801,104200,53757051800,92200,92500,92600,92000,13375
|
|
20230801,104100,52522617300,92500,92300,92600,92300,13171
|
|
20230801,104000,51304711600,92400,92700,92700,92300,14052
|
|
20230801,103900,50004894400,92700,92400,92700,92300,24599
|
|
20230801,103800,47728643000,92300,92200,92400,92100,12811
|
|
20230801,103700,46546539900,92200,91800,92400,91800,28590
|
|
20230801,103600,43912071800,91900,91600,92000,91600,39788
|
|
20230801,103500,40257279100,91600,91500,91700,91400,13058
|
|
20230801,103400,39062094900,91500,90900,91500,90800,19932
|
|
20230801,103300,37243071000,90800,90900,91000,90800,3675
|
|
20230801,103200,36908996900,91000,90800,91000,90800,5098
|
|
20230801,103100,36445507900,90800,90900,91000,90700,3843
|
|
20230801,103000,36096280900,90800,90800,90900,90700,2993
|
|
20230801,102900,35824410300,90800,90400,90900,90400,13743
|
|
20230801,102800,34579114800,90400,90300,90400,90300,670
|
|
20230801,102700,34518557700,90300,90400,90400,90300,1453
|
|
20230801,102600,34387269600,90400,90300,90400,90300,972
|
|
20230801,102500,34299463500,90400,90300,90500,90300,3472
|
|
20230801,102400,33985637900,90300,90300,90300,90200,1838
|
|
20230801,102300,33819712300,90300,90300,90400,90200,721
|
|
20230801,102200,33754565600,90200,90200,90300,90100,3337
|
|
20230801,102100,33453556000,90100,90100,90200,90100,416
|
|
20230801,102000,33416070000,90100,90300,90400,90100,1587
|
|
20230801,101900,33272832300,90300,90200,90300,90100,765
|
|
20230801,101800,33203827500,90100,89900,90200,89900,1181
|
|
20230801,101700,33097446000,89900,89900,90000,89800,742
|
|
20230801,101600,33030704200,89900,90100,90100,89900,463
|
|
20230801,101500,32989037500,90100,90000,90100,90000,322
|
|
20230801,101400,32960043300,90100,90000,90100,89900,757
|
|
20230801,101300,32891896800,90000,90100,90200,90000,899
|
|
20230801,101200,32810898100,90100,90200,90300,90100,302
|
|
20230801,101100,32783658400,90200,90400,90400,90200,1029
|
|
20230801,101000,32690779900,90300,90000,90500,90000,6317
|
|
20230801,100900,32120541700,90000,90000,90100,89900,704
|
|
20230801,100800,32057178100,89900,90000,90100,89900,833
|
|
20230801,100700,31982211200,90100,90000,90100,89800,850
|
|
20230801,100600,31905749500,89900,90000,90100,89800,618
|
|
20230801,100500,31850157800,90000,90100,90100,89900,1116
|
|
20230801,100400,31749683200,90100,89900,90100,89800,1418
|
|
20230801,100300,31622059400,89900,90000,90100,89900,866
|
|
20230801,100200,31544077100,90000,89700,90100,89600,4201
|
|
20230801,100100,31166323600,89600,89700,89700,89600,856
|
|
20230801,100000,31089596100,89700,89900,89900,89600,1215
|
|
20230801,095900,30980553200,89800,89900,90000,89800,560
|
|
20230801,095800,30930214500,89900,89800,90000,89600,1385
|
|
20230801,095700,30805760500,89800,89600,89800,89400,1060
|
|
20230801,095600,30710809800,89600,89600,89700,89500,687
|
|
20230801,095500,30649230200,89600,89700,89700,89500,611
|
|
20230801,095400,30594516100,89700,89400,89700,89400,480
|
|
20230801,095300,30551526700,89300,89200,89500,89200,1210
|
|
20230801,095200,30443479200,89200,89500,89500,89200,1299
|
|
20230801,095100,30327476100,89500,89500,89600,89500,438
|
|
20230801,095000,30288264900,89600,89400,89600,89400,422
|
|
20230801,094900,30250482800,89400,89100,89400,89100,1488
|
|
20230801,094800,30117648300,89100,89200,89300,89100,3871
|
|
20230801,094700,29772406400,89300,89300,89300,89200,2166
|
|
20230801,094600,29579057800,89300,89500,89600,89300,4064
|
|
20230801,094500,29215842400,89400,89800,89800,89400,5670
|
|
20230801,094400,28707734300,89900,89900,90000,89900,1623
|
|
20230801,094300,28561800100,89900,90000,90000,89900,874
|
|
20230801,094200,28483210200,89900,89900,90000,89900,675
|
|
20230801,094100,28422508300,89900,90100,90200,89900,1442
|
|
20230801,094000,28292682700,90100,90200,90300,90100,1709
|
|
20230801,093900,28138535200,90200,90100,90300,90100,2987
|
|
20230801,093800,27869089000,90100,90100,90200,90100,873
|
|
20230801,093700,27790428400,90100,89900,90200,89900,4356
|
|
20230801,093600,27398376800,89900,89800,90000,89800,1799
|
|
20230801,093500,27236589600,89700,90000,90000,89700,2828
|
|
20230801,093400,26982573600,90000,89900,90000,89700,1337
|
|
20230801,093300,26862408500,89700,89900,89900,89600,1921
|
|
20230801,093200,26689878500,89800,90000,90000,89700,2847
|
|
20230801,093100,26434100600,90000,89800,90000,89800,4340
|
|
20230801,093000,26043715600,89800,89600,89900,89500,4665
|
|
20230801,092900,25625442400,89700,89700,89800,89700,1329
|
|
20230801,092800,25506192400,89700,89700,89800,89500,1469
|
|
20230801,092700,25374539900,89800,89200,89800,89200,6932
|
|
20230801,092600,24754242600,89200,89100,89300,89100,3146
|
|
20230801,092500,24473629300,89200,89200,89200,89100,2495
|
|
20230801,092400,24251203800,89100,89200,89300,89100,2540
|
|
20230801,092300,24024669900,89300,89400,89400,89300,1499
|
|
20230801,092200,23890770400,89300,89300,89400,89200,1396
|
|
20230801,092100,23766029800,89300,89000,89300,88800,10869
|
|
20230801,092000,22798903700,89000,89500,89600,89000,8086
|
|
20230801,091900,22077345100,89500,89600,89600,89400,3415
|
|
20230801,091800,21771826100,89500,89400,89600,89300,3515
|
|
20230801,091700,21457456000,89300,89400,89500,89300,4400
|
|
20230801,091600,21064204600,89400,89600,89700,89300,6967
|
|
20230801,091500,20440605900,89600,89500,89900,89400,8772
|
|
20230801,091400,19654777600,89400,90000,90100,89400,11068
|
|
20230801,091300,18661096900,90000,89900,90200,89900,4335
|
|
20230801,091200,18270711500,89800,90600,90600,89800,7398
|
|
20230801,091100,17603356600,90700,90800,91200,90600,7949
|
|
20230801,091000,16880686900,90800,90100,90800,89800,12373
|
|
20230801,090900,15764763800,90200,90700,90900,90200,6478
|
|
20230801,090800,15179363400,90700,91300,91400,90200,13129
|
|
20230801,090700,13988896600,91400,91700,91900,90900,14179
|
|
20230801,090600,12693829900,91700,90800,91800,90700,43365
|
|
20230801,090500,8733970100,90700,90100,90800,90100,15497
|
|
20230801,090400,7330727800,90100,90000,90200,89700,9743
|
|
20230801,090300,6454542900,90000,90700,90800,90000,9495
|
|
20230801,090200,5596858900,90600,90500,90800,90100,20969
|
|
20230801,090100,3699351800,90500,89700,90500,89500,20021
|
|
20230801,090000,1894576900,89700,88800,90000,88800,20726
|