657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,195300,79015932800,52800,52800,52800,52800,0
|
|
20230801,195200,79015932800,52800,52800,52800,52800,0
|
|
20230801,195100,79015932800,52800,52800,52800,52800,0
|
|
20230801,195000,79015932800,52800,52800,52800,52800,0
|
|
20230801,194900,79015932800,52800,52800,52800,52800,0
|
|
20230801,194800,79015932800,52800,52800,52800,52800,0
|
|
20230801,194700,79015932800,52800,52800,52800,52800,0
|
|
20230801,194600,79015932800,52800,52800,52800,52800,0
|
|
20230801,194500,79015932800,52800,52800,52800,52800,0
|
|
20230801,194400,79015932800,52800,52800,52800,52800,0
|
|
20230801,194300,79015932800,52800,52800,52800,52800,0
|
|
20230801,194200,79015932800,52800,52800,52800,52800,0
|
|
20230801,194100,79015932800,52800,52800,52800,52800,0
|
|
20230801,194000,79015932800,52800,52800,52800,52800,0
|
|
20230801,193900,79015932800,52800,52800,52800,52800,0
|
|
20230801,193800,79015932800,52800,52800,52800,52800,0
|
|
20230801,193700,79015932800,52800,52800,52800,52800,0
|
|
20230801,193600,79015932800,52800,52800,52800,52800,0
|
|
20230801,193500,79015932800,52800,52800,52800,52800,0
|
|
20230801,193400,79015932800,52800,52800,52800,52800,0
|
|
20230801,193300,79015932800,52800,52800,52800,52800,0
|
|
20230801,193200,79015932800,52800,52800,52800,52800,0
|
|
20230801,193100,79015932800,52800,52800,52800,52800,0
|
|
20230801,193000,79015932800,52800,52800,52800,52800,0
|
|
20230801,192900,79015932800,52800,52800,52800,52800,0
|
|
20230801,192800,79015932800,52800,52800,52800,52800,0
|
|
20230801,192700,79015932800,52800,52800,52800,52800,0
|
|
20230801,192600,79015932800,52800,52800,52800,52800,0
|
|
20230801,192500,79015932800,52800,52800,52800,52800,0
|
|
20230801,192400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,192300,79015932800,52800,52800,52800,52800,0
|
|
20230801,192200,79015932800,52800,52800,52800,52800,0
|
|
20230801,192100,79015932800,52800,52800,52800,52800,0
|
|
20230801,192000,79015932800,52800,52800,52800,52800,0
|
|
20230801,191900,79015932800,52800,52800,52800,52800,0
|
|
20230801,191800,79015932800,52800,52800,52800,52800,0
|
|
20230801,191700,79015932800,52800,52800,52800,52800,0
|
|
20230801,191600,79015932800,52800,52800,52800,52800,0
|
|
20230801,191500,79015932800,52800,52800,52800,52800,0
|
|
20230801,191400,79015932800,52800,52800,52800,52800,0
|
|
20230801,191300,79015932800,52800,52800,52800,52800,0
|
|
20230801,191200,79015932800,52800,52800,52800,52800,0
|
|
20230801,191100,79015932800,52800,52800,52800,52800,0
|
|
20230801,191000,79015932800,52800,52800,52800,52800,0
|
|
20230801,190900,79015932800,52800,52800,52800,52800,0
|
|
20230801,190800,79015932800,52800,52800,52800,52800,0
|
|
20230801,190700,79015932800,52800,52800,52800,52800,0
|
|
20230801,190600,79015932800,52800,52800,52800,52800,0
|
|
20230801,190500,79015932800,52800,52800,52800,52800,0
|
|
20230801,190400,79015932800,52800,52800,52800,52800,0
|
|
20230801,190300,79015932800,52800,52800,52800,52800,0
|
|
20230801,190200,79015932800,52800,52800,52800,52800,0
|
|
20230801,190100,79015932800,52800,52800,52800,52800,0
|
|
20230801,190000,79015932800,52800,52800,52800,52800,0
|
|
20230801,185900,79015932800,52800,52800,52800,52800,0
|
|
20230801,185800,79015932800,52800,52800,52800,52800,0
|
|
20230801,185700,79015932800,52800,52800,52800,52800,0
|
|
20230801,185600,79015932800,52800,52800,52800,52800,0
|
|
20230801,185500,79015932800,52800,52800,52800,52800,0
|
|
20230801,185400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,185300,79015932800,52800,52800,52800,52800,0
|
|
20230801,185200,79015932800,52800,52800,52800,52800,0
|
|
20230801,185100,79015932800,52800,52800,52800,52800,0
|
|
20230801,185000,79015932800,52800,52800,52800,52800,0
|
|
20230801,184900,79015932800,52800,52800,52800,52800,0
|
|
20230801,184800,79015932800,52800,52800,52800,52800,0
|
|
20230801,184700,79015932800,52800,52800,52800,52800,0
|
|
20230801,184600,79015932800,52800,52800,52800,52800,0
|
|
20230801,184500,79015932800,52800,52800,52800,52800,0
|
|
20230801,184400,79015932800,52800,52800,52800,52800,0
|
|
20230801,184300,79015932800,52800,52800,52800,52800,0
|
|
20230801,184200,79015932800,52800,52800,52800,52800,0
|
|
20230801,184100,79015932800,52800,52800,52800,52800,0
|
|
20230801,184000,79015932800,52800,52800,52800,52800,0
|
|
20230801,183900,79015932800,52800,52800,52800,52800,0
|
|
20230801,183800,79015932800,52800,52800,52800,52800,0
|
|
20230801,183700,79015932800,52800,52800,52800,52800,0
|
|
20230801,183600,79015932800,52800,52800,52800,52800,0
|
|
20230801,183500,79015932800,52800,52800,52800,52800,0
|
|
20230801,183400,79015932800,52800,52800,52800,52800,0
|
|
20230801,183300,79015932800,52800,52800,52800,52800,0
|
|
20230801,183200,79015932800,52800,52800,52800,52800,0
|
|
20230801,183100,79015932800,52800,52800,52800,52800,0
|
|
20230801,183000,79015932800,52800,52800,52800,52800,0
|
|
20230801,182900,79015932800,52800,52800,52800,52800,0
|
|
20230801,182800,79015932800,52800,52800,52800,52800,0
|
|
20230801,182700,79015932800,52800,52800,52800,52800,0
|
|
20230801,182600,79015932800,52800,52800,52800,52800,0
|
|
20230801,182500,79015932800,52800,52800,52800,52800,0
|
|
20230801,182400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,182300,79015932800,52800,52800,52800,52800,0
|
|
20230801,182200,79015932800,52800,52800,52800,52800,0
|
|
20230801,182100,79015932800,52800,52800,52800,52800,0
|
|
20230801,182000,79015932800,52800,52800,52800,52800,0
|
|
20230801,181900,79015932800,52800,52800,52800,52800,0
|
|
20230801,181800,79015932800,52800,52800,52800,52800,0
|
|
20230801,181700,79015932800,52800,52800,52800,52800,0
|
|
20230801,181600,79015932800,52800,52800,52800,52800,0
|
|
20230801,181500,79015932800,52800,52800,52800,52800,0
|
|
20230801,181400,79015932800,52800,52800,52800,52800,0
|
|
20230801,181300,79015932800,52800,52800,52800,52800,0
|
|
20230801,181200,79015932800,52800,52800,52800,52800,0
|
|
20230801,181100,79015932800,52800,52800,52800,52800,0
|
|
20230801,181000,79015932800,52800,52800,52800,52800,0
|
|
20230801,180900,79015932800,52800,52800,52800,52800,0
|
|
20230801,180800,79015932800,52800,52800,52800,52800,0
|
|
20230801,180700,79015932800,52800,52800,52800,52800,0
|
|
20230801,180600,79015932800,52800,52800,52800,52800,0
|
|
20230801,180500,79015932800,52800,52800,52800,52800,0
|
|
20230801,180400,79015932800,52800,52800,52800,52800,0
|
|
20230801,180300,79015932800,52800,52800,52800,52800,0
|
|
20230801,180200,79015932800,52800,52800,52800,52800,0
|
|
20230801,180100,79015932800,52800,52800,52800,52800,0
|
|
20230801,180000,79015932800,52800,52800,52800,52800,0
|
|
20230801,175900,79015932800,52800,52800,52800,52800,0
|
|
20230801,175800,79015932800,52800,52800,52800,52800,0
|
|
20230801,175700,79015932800,52800,52800,52800,52800,0
|
|
20230801,175600,79015932800,52800,52800,52800,52800,0
|
|
20230801,175500,79015932800,52800,52800,52800,52800,0
|
|
20230801,175400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,175300,79015932800,52800,52800,52800,52800,0
|
|
20230801,175200,79015932800,52800,52800,52800,52800,0
|
|
20230801,175100,79015932800,52800,52800,52800,52800,0
|
|
20230801,175000,79015932800,52800,52800,52800,52800,0
|
|
20230801,174900,79015932800,52800,52800,52800,52800,0
|
|
20230801,174800,79015932800,52800,52800,52800,52800,0
|
|
20230801,174700,79015932800,52800,52800,52800,52800,0
|
|
20230801,174600,79015932800,52800,52800,52800,52800,0
|
|
20230801,174500,79015932800,52800,52800,52800,52800,0
|
|
20230801,174400,79015932800,52800,52800,52800,52800,0
|
|
20230801,174300,79015932800,52800,52800,52800,52800,0
|
|
20230801,174200,79015932800,52800,52800,52800,52800,0
|
|
20230801,174100,79015932800,52800,52800,52800,52800,0
|
|
20230801,174000,79015932800,52800,52800,52800,52800,0
|
|
20230801,173900,79015932800,52800,52800,52800,52800,0
|
|
20230801,173800,79015932800,52800,52800,52800,52800,0
|
|
20230801,173700,79015932800,52800,52800,52800,52800,0
|
|
20230801,173600,79015932800,52800,52800,52800,52800,0
|
|
20230801,173500,79015932800,52800,52800,52800,52800,0
|
|
20230801,173400,79015932800,52800,52800,52800,52800,0
|
|
20230801,173300,79015932800,52800,52800,52800,52800,0
|
|
20230801,173200,79015932800,52800,52800,52800,52800,0
|
|
20230801,173100,79015932800,52800,52800,52800,52800,0
|
|
20230801,173000,79015932800,52800,52800,52800,52800,0
|
|
20230801,172900,79015932800,52800,52800,52800,52800,0
|
|
20230801,172800,79015932800,52800,52800,52800,52800,0
|
|
20230801,172700,79015932800,52800,52800,52800,52800,0
|
|
20230801,172600,79015932800,52800,52800,52800,52800,0
|
|
20230801,172500,79015932800,52800,52800,52800,52800,0
|
|
20230801,172400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,172300,79015932800,52800,52800,52800,52800,0
|
|
20230801,172200,79015932800,52800,52800,52800,52800,0
|
|
20230801,172100,79015932800,52800,52800,52800,52800,0
|
|
20230801,172000,79015932800,52800,52800,52800,52800,0
|
|
20230801,171900,79015932800,52800,52800,52800,52800,0
|
|
20230801,171800,79015932800,52800,52800,52800,52800,0
|
|
20230801,171700,79015932800,52800,52800,52800,52800,0
|
|
20230801,171600,79015932800,52800,52800,52800,52800,0
|
|
20230801,171500,79015932800,52800,52800,52800,52800,0
|
|
20230801,171400,79015932800,52800,52800,52800,52800,0
|
|
20230801,171300,79015932800,52800,52800,52800,52800,0
|
|
20230801,171200,79015932800,52800,52800,52800,52800,0
|
|
20230801,171100,79015932800,52800,52800,52800,52800,0
|
|
20230801,171000,79015932800,52800,52800,52800,52800,0
|
|
20230801,170900,79015932800,52800,52800,52800,52800,0
|
|
20230801,170800,79015932800,52800,52800,52800,52800,0
|
|
20230801,170700,79015932800,52800,52800,52800,52800,0
|
|
20230801,170600,79015932800,52800,52800,52800,52800,0
|
|
20230801,170500,79015932800,52800,52800,52800,52800,0
|
|
20230801,170400,79015932800,52800,52800,52800,52800,0
|
|
20230801,170300,79015932800,52800,52800,52800,52800,0
|
|
20230801,170200,79015932800,52800,52800,52800,52800,0
|
|
20230801,170100,79015932800,52800,52800,52800,52800,0
|
|
20230801,170000,79015932800,52800,52800,52800,52800,0
|
|
20230801,165900,79015932800,52800,52800,52800,52800,0
|
|
20230801,165800,79015932800,52800,52800,52800,52800,0
|
|
20230801,165700,79015932800,52800,52800,52800,52800,0
|
|
20230801,165600,79015932800,52800,52800,52800,52800,0
|
|
20230801,165500,79015932800,52800,52800,52800,52800,0
|
|
20230801,165400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,165300,79015932800,52800,52800,52800,52800,0
|
|
20230801,165200,79015932800,52800,52800,52800,52800,0
|
|
20230801,165100,79015932800,52800,52800,52800,52800,0
|
|
20230801,165000,79015932800,52800,52800,52800,52800,0
|
|
20230801,164900,79015932800,52800,52800,52800,52800,0
|
|
20230801,164800,79015932800,52800,52800,52800,52800,0
|
|
20230801,164700,79015932800,52800,52800,52800,52800,0
|
|
20230801,164600,79015932800,52800,52800,52800,52800,0
|
|
20230801,164500,79015932800,52800,52800,52800,52800,0
|
|
20230801,164400,79015932800,52800,52800,52800,52800,0
|
|
20230801,164300,79015932800,52800,52800,52800,52800,0
|
|
20230801,164200,79015932800,52800,52800,52800,52800,0
|
|
20230801,164100,79015932800,52800,52800,52800,52800,0
|
|
20230801,164000,79015932800,52800,52800,52800,52800,0
|
|
20230801,163900,79015932800,52800,52800,52800,52800,0
|
|
20230801,163800,79015932800,52800,52800,52800,52800,0
|
|
20230801,163700,79015932800,52800,52800,52800,52800,0
|
|
20230801,163600,79015932800,52800,52800,52800,52800,0
|
|
20230801,163500,79015932800,52800,52800,52800,52800,0
|
|
20230801,163400,79015932800,52800,52800,52800,52800,0
|
|
20230801,163300,79015932800,52800,52800,52800,52800,0
|
|
20230801,163200,79015932800,52800,52800,52800,52800,0
|
|
20230801,163100,79015932800,52800,52800,52800,52800,0
|
|
20230801,163000,79015932800,52800,52800,52800,52800,0
|
|
20230801,162900,79015932800,52800,52800,52800,52800,0
|
|
20230801,162800,79015932800,52800,52800,52800,52800,0
|
|
20230801,162700,79015932800,52800,52800,52800,52800,0
|
|
20230801,162600,79015932800,52800,52800,52800,52800,0
|
|
20230801,162500,79015932800,52800,52800,52800,52800,0
|
|
20230801,162400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,162300,79015932800,52800,52800,52800,52800,0
|
|
20230801,162200,79015932800,52800,52800,52800,52800,0
|
|
20230801,162100,79015932800,52800,52800,52800,52800,0
|
|
20230801,162000,79015932800,52800,52800,52800,52800,0
|
|
20230801,161900,79015932800,52800,52800,52800,52800,0
|
|
20230801,161800,79015932800,52800,52800,52800,52800,0
|
|
20230801,161700,79015932800,52800,52800,52800,52800,0
|
|
20230801,161600,79015932800,52800,52800,52800,52800,0
|
|
20230801,161500,79015932800,52800,52800,52800,52800,0
|
|
20230801,161400,79015932800,52800,52800,52800,52800,0
|
|
20230801,161300,79015932800,52800,52800,52800,52800,0
|
|
20230801,161200,79015932800,52800,52800,52800,52800,0
|
|
20230801,161100,79015932800,52800,52800,52800,52800,0
|
|
20230801,161000,79015932800,52800,52800,52800,52800,0
|
|
20230801,160900,79015932800,52800,52800,52800,52800,0
|
|
20230801,160800,79015932800,52800,52800,52800,52800,0
|
|
20230801,160700,79015932800,52800,52800,52800,52800,0
|
|
20230801,160600,79015932800,52800,52800,52800,52800,0
|
|
20230801,160500,79015932800,52800,52800,52800,52800,0
|
|
20230801,160400,79015932800,52800,52800,52800,52800,0
|
|
20230801,160300,79015932800,52800,52800,52800,52800,0
|
|
20230801,160200,79015932800,52800,52800,52800,52800,0
|
|
20230801,160100,79015932800,52800,52800,52800,52800,0
|
|
20230801,160000,79015932800,52800,52800,52800,52800,0
|
|
20230801,155900,79015932800,52800,52800,52800,52800,0
|
|
20230801,155800,79015932800,52800,52800,52800,52800,0
|
|
20230801,155700,79015932800,52800,52800,52800,52800,0
|
|
20230801,155600,79015932800,52800,52800,52800,52800,0
|
|
20230801,155500,79015932800,52800,52800,52800,52800,0
|
|
20230801,155400,79015932800,52800,52800,52800,52800,86825
|
|
20230801,155300,79015932800,52800,52800,52800,52800,0
|
|
20230801,155200,79015932800,52800,52800,52800,52800,0
|
|
20230801,155100,79015932800,52800,52800,52800,52800,0
|
|
20230801,155000,79015932800,52800,52800,52800,52800,0
|
|
20230801,154900,79015932800,52800,52800,52800,52800,0
|
|
20230801,154800,79015932800,52800,52800,52800,52800,0
|
|
20230801,154700,79015932800,52800,52800,52800,52800,0
|
|
20230801,154600,79015932800,52800,52800,52800,52800,0
|
|
20230801,154500,79015932800,52800,52800,52800,52800,0
|
|
20230801,154400,79015932800,52800,52800,52800,52800,0
|
|
20230801,154300,79015932800,52800,52800,52800,52800,0
|
|
20230801,154200,79015932800,52800,52800,52800,52800,0
|
|
20230801,154100,79015932800,52800,52800,52800,52800,0
|
|
20230801,154000,79015932800,52800,52800,52800,52800,0
|
|
20230801,153900,79015932800,52800,52800,52800,52800,0
|
|
20230801,153800,79015932800,52800,52800,52800,52800,0
|
|
20230801,153700,79015932800,52800,52800,52800,52800,0
|
|
20230801,153600,79015932800,52800,52800,52800,52800,0
|
|
20230801,153500,79015932800,52800,52800,52800,52800,0
|
|
20230801,153400,79015932800,52800,52800,52800,52800,0
|
|
20230801,153300,79015932800,52800,52800,52800,52800,0
|
|
20230801,153200,79015932800,52800,52800,52800,52800,0
|
|
20230801,153100,79015932800,52800,52800,52800,52800,0
|
|
20230801,153000,79015932800,52800,52800,52800,52800,86825
|
|
20230801,152900,74431572800,52800,52800,52800,52800,0
|
|
20230801,152800,74431572800,52800,52800,52800,52800,0
|
|
20230801,152700,74431572800,52800,52800,52800,52800,0
|
|
20230801,152600,74431572800,52800,52800,52800,52800,0
|
|
20230801,152500,74431572800,52800,52800,52800,52800,0
|
|
20230801,152400,74431572800,52800,52800,52800,52800,0
|
|
20230801,152300,74431572800,52800,52800,52800,52800,0
|
|
20230801,152200,74431572800,52800,52800,52800,52800,0
|
|
20230801,152100,74431572800,52800,52800,52800,52800,0
|
|
20230801,152000,74431572800,52800,52800,52800,52800,0
|
|
20230801,151900,74431572800,52800,52700,52800,52700,2919
|
|
20230801,151800,74277692500,52700,52700,52800,52700,1194
|
|
20230801,151700,74214729700,52800,52800,52800,52700,1289
|
|
20230801,151600,74146729800,52700,52800,52800,52700,841
|
|
20230801,151500,74102345400,52800,52800,52900,52700,15406
|
|
20230801,151400,73288875400,52800,52800,52800,52700,1999
|
|
20230801,151300,73183351700,52800,52700,52800,52700,2954
|
|
20230801,151200,73027406400,52700,52700,52800,52700,2165
|
|
20230801,151100,72913129200,52700,52700,52800,52700,2728
|
|
20230801,151000,72769184600,52800,52700,52800,52700,2110
|
|
20230801,150900,72657801700,52700,52800,52900,52700,4865
|
|
20230801,150800,72401267100,52800,52700,52800,52700,4536
|
|
20230801,150700,72161775100,52800,52800,52800,52600,4583
|
|
20230801,150600,71919950900,52700,52700,52700,52600,3337
|
|
20230801,150500,71744100600,52600,52700,52700,52600,6787
|
|
20230801,150400,71386544300,52600,52700,52700,52600,2851
|
|
20230801,150300,71236303100,52700,52600,52700,52600,3494
|
|
20230801,150200,71052202900,52600,52600,52700,52600,1772
|
|
20230801,150100,70958871900,52600,52700,52800,52600,4854
|
|
20230801,150000,70703070000,52600,52700,52700,52600,2112
|
|
20230801,145900,70591782500,52700,52800,52800,52500,9597
|
|
20230801,145800,70086151700,52800,52700,52800,52600,3500
|
|
20230801,145700,69901557400,52600,52700,52700,52600,3509
|
|
20230801,145600,69716655400,52700,52700,52700,52600,2995
|
|
20230801,145500,69558841400,52600,52800,52800,52600,5240
|
|
20230801,145400,69282686900,52700,52800,52800,52700,3139
|
|
20230801,145300,69116969600,52700,52700,52800,52600,3542
|
|
20230801,145200,68930181300,52800,52800,52800,52600,4853
|
|
20230801,145100,68674312200,52700,52700,52800,52600,2427
|
|
20230801,145000,68546386800,52700,52500,52700,52500,3805
|
|
20230801,144900,68346063500,52500,52600,52700,52500,1840
|
|
20230801,144800,68249286500,52500,52500,52600,52500,2528
|
|
20230801,144700,68116395200,52500,52500,52600,52500,2074
|
|
20230801,144600,68007390000,52500,52500,52600,52500,2006
|
|
20230801,144500,67901987600,52500,52500,52600,52500,2942
|
|
20230801,144400,67747346100,52500,52600,52600,52500,2389
|
|
20230801,144300,67621777600,52500,52500,52600,52500,1857
|
|
20230801,144200,67524173400,52600,52700,52700,52500,3170
|
|
20230801,144100,67357554800,52700,52500,52700,52500,1664
|
|
20230801,144000,67269985500,52500,52600,52600,52500,2203
|
|
20230801,143900,67154168500,52500,52600,52600,52500,2540
|
|
20230801,143800,67020644300,52500,52500,52600,52500,1494
|
|
20230801,143700,66942122800,52500,52600,52700,52500,7708
|
|
20230801,143600,66536558300,52600,52600,52700,52600,2081
|
|
20230801,143500,66426942500,52700,52600,52700,52600,2022
|
|
20230801,143400,66320440300,52600,52600,52700,52600,1952
|
|
20230801,143300,66217613000,52700,52700,52700,52600,1770
|
|
20230801,143200,66124401700,52600,52600,52700,52600,1859
|
|
20230801,143100,66026465200,52600,52600,52700,52600,2645
|
|
20230801,143000,65887190400,52600,52600,52800,52600,11610
|
|
20230801,142900,65275353400,52700,52700,52700,52600,2381
|
|
20230801,142800,65149909500,52700,52700,52700,52600,3084
|
|
20230801,142700,64987411100,52600,52700,52700,52600,2253
|
|
20230801,142600,64868718100,52600,52800,52800,52600,12230
|
|
20230801,142500,64224106400,52800,52800,52800,52700,6583
|
|
20230801,142400,63876548200,52700,52700,52800,52700,2030
|
|
20230801,142300,63769378200,52800,52800,52800,52700,3636
|
|
20230801,142200,63577424500,52800,52800,52800,52700,4408
|
|
20230801,142100,63344761700,52800,52700,52800,52700,8408
|
|
20230801,142000,62900847200,52800,52700,52800,52700,3284
|
|
20230801,141900,62727524800,52700,52700,52800,52600,23400
|
|
20230801,141800,61494392000,52700,52700,52700,52600,1644
|
|
20230801,141700,61407789000,52700,52700,52700,52600,4070
|
|
20230801,141600,61193439300,52600,52700,52700,52600,2528
|
|
20230801,141500,61060317900,52700,52600,52700,52600,2843
|
|
20230801,141400,60910592300,52600,52700,52700,52600,1893
|
|
20230801,141300,60810863500,52600,52700,52700,52600,3782
|
|
20230801,141200,60611715900,52700,52600,52700,52600,1597
|
|
20230801,141100,60527603900,52600,52700,52700,52600,1941
|
|
20230801,141000,60425343500,52700,52700,52700,52600,1720
|
|
20230801,140900,60334731800,52700,52700,52700,52600,1763
|
|
20230801,140800,60241827500,52700,52700,52700,52600,2591
|
|
20230801,140700,60105380300,52700,52600,52700,52600,1830
|
|
20230801,140600,60008946300,52700,52600,52700,52600,1852
|
|
20230801,140500,59911372600,52700,52700,52700,52600,3836
|
|
20230801,140400,59709239500,52600,52600,52700,52600,3008
|
|
20230801,140300,59550757300,52600,52600,52700,52600,1437
|
|
20230801,140200,59475038900,52600,52600,52700,52600,1805
|
|
20230801,140100,59379952100,52600,52600,52700,52600,2088
|
|
20230801,140000,59269967500,52600,52600,52700,52500,11570
|
|
20230801,135900,58661204700,52600,52500,52600,52500,2118
|
|
20230801,135800,58549877000,52600,52600,52600,52500,2466
|
|
20230801,135700,58420246100,52600,52500,52600,52500,2846
|
|
20230801,135600,58270609800,52500,52500,52600,52500,2647
|
|
20230801,135500,58131461100,52500,52600,52600,52500,1950
|
|
20230801,135400,58028953900,52500,52500,52600,52500,2807
|
|
20230801,135300,57881382300,52600,52600,52600,52500,1518
|
|
20230801,135200,57801578300,52500,52500,52600,52500,1670
|
|
20230801,135100,57713830700,52500,52500,52600,52500,4045
|
|
20230801,135000,57501134000,52600,52600,52600,52500,1675
|
|
20230801,134900,57413081800,52600,52600,52600,52500,2532
|
|
20230801,134800,57280026500,52500,52500,52600,52400,1396
|
|
20230801,134700,57206667700,52600,52500,52600,52400,7194
|
|
20230801,134600,56829514600,52500,52500,52500,52400,2030
|
|
20230801,134500,56722998500,52400,52500,52500,52400,2032
|
|
20230801,134400,56616381900,52500,52500,52600,52400,4129
|
|
20230801,134300,56399645500,52500,52400,52500,52400,6229
|
|
20230801,134200,56072677000,52500,52400,52600,52400,6302
|
|
20230801,134100,55741864500,52400,52500,52500,52400,1936
|
|
20230801,134000,55640293900,52500,52400,52500,52400,1094
|
|
20230801,133900,55582910400,52400,52500,52500,52400,2220
|
|
20230801,133800,55466421000,52500,52500,52500,52400,1922
|
|
20230801,133700,55365561700,52400,52500,52500,52400,1494
|
|
20230801,133600,55287200200,52500,52400,52500,52400,3160
|
|
20230801,133500,55121340200,52500,52500,52500,52400,2340
|
|
20230801,133400,54998559200,52500,52500,52500,52400,9190
|
|
20230801,133300,54516125500,52500,52400,52500,52400,1695
|
|
20230801,133200,54427215000,52400,52500,52500,52400,2551
|
|
20230801,133100,54293384800,52500,52400,52500,52400,2211
|
|
20230801,133000,54177360700,52400,52400,52500,52400,1371
|
|
20230801,132900,54105454900,52400,52500,52500,52400,2163
|
|
20230801,132800,53991971900,52400,52500,52500,52400,1452
|
|
20230801,132700,53915820200,52500,52400,52500,52400,2623
|
|
20230801,132600,53778174100,52500,52500,52500,52400,1865
|
|
20230801,132500,53680372800,52500,52400,52500,52400,1687
|
|
20230801,132400,53591866200,52400,52500,52500,52400,1915
|
|
20230801,132300,53491402000,52400,52500,52500,52400,1278
|
|
20230801,132200,53424355200,52500,52400,52500,52400,1465
|
|
20230801,132100,53347506100,52400,52400,52500,52400,1697
|
|
20230801,132000,53258465800,52500,52500,52500,52400,1831
|
|
20230801,131900,53162405500,52500,52400,52500,52400,1515
|
|
20230801,131800,53082922100,52500,52500,52500,52400,4460
|
|
20230801,131700,52849161900,52400,52500,52500,52400,1143
|
|
20230801,131600,52789165900,52400,52500,52500,52400,1453
|
|
20230801,131500,52712917500,52500,52400,52500,52400,1057
|
|
20230801,131400,52657436000,52500,52500,52500,52400,1007
|
|
20230801,131300,52604596500,52500,52500,52500,52400,1004
|
|
20230801,131200,52551914300,52500,52400,52500,52400,10949
|
|
20230801,131100,51978027900,52400,52500,52500,52400,783
|
|
20230801,131000,51936945300,52500,52500,52600,52400,11270
|
|
20230801,130900,51345282900,52500,52500,52600,52500,2026
|
|
20230801,130800,51238816600,52600,52600,52600,52500,668
|
|
20230801,130700,51203714200,52500,52500,52600,52500,1458
|
|
20230801,130600,51127074900,52600,52600,52600,52500,2326
|
|
20230801,130500,51004750300,52500,52500,52600,52500,997
|
|
20230801,130400,50952336600,52600,52600,52600,52500,1535
|
|
20230801,130300,50871603500,52600,52600,52600,52500,1561
|
|
20230801,130200,50789596600,52500,52500,52600,52500,1809
|
|
20230801,130100,50694472000,52600,52600,52600,52500,1317
|
|
20230801,130000,50625235300,52600,52500,52600,52500,1199
|
|
20230801,125900,50562203200,52600,52600,52600,52500,3761
|
|
20230801,125800,50364674900,52500,52500,52600,52400,10921
|
|
20230801,125700,49791145300,52400,52500,52500,52400,1203
|
|
20230801,125600,49728007500,52500,52500,52500,52400,3260
|
|
20230801,125500,49556880000,52500,52400,52500,52400,1271
|
|
20230801,125400,49490192400,52500,52500,52500,52400,2813
|
|
20230801,125300,49342611500,52500,52400,52500,52400,793
|
|
20230801,125200,49301026800,52500,52500,52500,52400,1544
|
|
20230801,125100,49220000000,52400,52500,52500,52400,969
|
|
20230801,125000,49169144400,52500,52500,52500,52400,1564
|
|
20230801,124900,49087069300,52500,52500,52500,52400,1772
|
|
20230801,124800,48994109700,52500,52500,52500,52400,1529
|
|
20230801,124700,48913885900,52400,52400,52500,52400,1841
|
|
20230801,124600,48817279900,52400,52500,52500,52400,1365
|
|
20230801,124500,48745648600,52500,52400,52500,52400,1059
|
|
20230801,124400,48690078600,52500,52500,52500,52400,1359
|
|
20230801,124300,48618759300,52500,52500,52500,52400,1522
|
|
20230801,124200,48538868500,52500,52400,52500,52400,1800
|
|
20230801,124100,48444418400,52400,52500,52500,52400,1299
|
|
20230801,124000,48376272400,52500,52400,52500,52400,1097
|
|
20230801,123900,48318716800,52500,52500,52500,52400,1584
|
|
20230801,123800,48235566900,52400,52400,52500,52400,889
|
|
20230801,123700,48188924400,52500,52400,52500,52400,898
|
|
20230801,123600,48141805500,52400,52500,52500,52400,2488
|
|
20230801,123500,48011245400,52400,52400,52500,52400,560
|
|
20230801,123400,47981857200,52500,52500,52500,52400,1234
|
|
20230801,123300,47917099600,52400,52500,52500,52400,2846
|
|
20230801,123200,47767855800,52500,52500,52500,52400,1277
|
|
20230801,123100,47700850000,52400,52500,52500,52400,785
|
|
20230801,123000,47659652400,52500,52500,52500,52400,1659
|
|
20230801,122900,47572621600,52400,52500,52500,52400,710
|
|
20230801,122800,47535370500,52500,52500,52500,52400,1087
|
|
20230801,122700,47478330900,52500,52400,52500,52400,1227
|
|
20230801,122600,47413953000,52500,52400,52500,52300,3042
|
|
20230801,122500,47254460400,52400,52400,52500,52400,1901
|
|
20230801,122400,47154770800,52400,52300,52500,52300,5049
|
|
20230801,122300,46890143000,52200,52300,52300,52200,3893
|
|
20230801,122200,46686549800,52400,52400,52500,52300,1736
|
|
20230801,122100,46595562400,52400,52400,52400,52300,1684
|
|
20230801,122000,46507363000,52400,52500,52500,52300,4604
|
|
20230801,121900,46266077800,52400,52400,52500,52400,1111
|
|
20230801,121800,46207789600,52400,52400,52500,52300,1533
|
|
20230801,121700,46127445800,52400,52400,52400,52300,2253
|
|
20230801,121600,46009411100,52400,52400,52400,52300,1534
|
|
20230801,121500,45929043700,52300,52400,52400,52300,749
|
|
20230801,121400,45889843800,52400,52400,52500,52300,4100
|
|
20230801,121300,45674986600,52400,52400,52500,52300,2901
|
|
20230801,121200,45522943800,52400,52400,52500,52300,2590
|
|
20230801,121100,45387224000,52300,52300,52400,52300,1234
|
|
20230801,121000,45322586500,52300,52400,52400,52300,1381
|
|
20230801,120900,45250229200,52300,52400,52400,52300,1049
|
|
20230801,120800,45195285700,52400,52400,52400,52300,1326
|
|
20230801,120700,45125816800,52400,52400,52500,52300,4369
|
|
20230801,120600,44896889900,52400,52400,52400,52300,1004
|
|
20230801,120500,44844291300,52300,52300,52400,52300,507
|
|
20230801,120400,44817745900,52300,52400,52400,52300,6010
|
|
20230801,120300,44503100500,52400,52400,52400,52300,1525
|
|
20230801,120200,44423203900,52400,52300,52400,52300,1158
|
|
20230801,120100,44362551800,52400,52300,52500,52300,4823
|
|
20230801,120000,44109773100,52400,52400,52400,52300,1116
|
|
20230801,115900,44051309000,52300,52400,52400,52300,2660
|
|
20230801,115800,43911933600,52400,52300,52400,52300,2067
|
|
20230801,115700,43803693500,52400,52400,52400,52300,1086
|
|
20230801,115600,43746793400,52400,52300,52400,52300,1821
|
|
20230801,115500,43651405200,52400,52300,52400,52300,1289
|
|
20230801,115400,43583869600,52400,52300,52500,52300,1929
|
|
20230801,115300,43482833100,52300,52400,52400,52300,1590
|
|
20230801,115200,43399532000,52400,52400,52400,52300,1279
|
|
20230801,115100,43332530400,52300,52400,52400,52300,1104
|
|
20230801,115000,43274707200,52300,52300,52400,52300,1377
|
|
20230801,114900,43202609200,52300,52300,52500,52300,2234
|
|
20230801,114800,43085576800,52400,52400,52500,52300,3585
|
|
20230801,114700,42897754200,52300,52300,52400,52300,910
|
|
20230801,114600,42850077700,52300,52400,52500,52300,4007
|
|
20230801,114500,42640095800,52500,52500,52500,52400,1201
|
|
20230801,114400,42577058200,52500,52500,52500,52400,1105
|
|
20230801,114300,42519064100,52400,52500,52500,52400,1526
|
|
20230801,114200,42439022800,52500,52400,52500,52400,1779
|
|
20230801,114100,42345648400,52400,52400,52500,52400,946
|
|
20230801,114000,42296020800,52500,52500,52500,52400,1472
|
|
20230801,113900,42218805500,52500,52500,52500,52400,1823
|
|
20230801,113800,42123131500,52500,52400,52500,52300,1372
|
|
20230801,113700,42051254400,52300,52300,52400,52300,706
|
|
20230801,113600,42014280700,52300,52400,52400,52300,1141
|
|
20230801,113500,41954499700,52300,52300,52400,52300,1810
|
|
20230801,113400,41859723100,52300,52500,52500,52300,3553
|
|
20230801,113300,41673455900,52400,52400,52500,52300,7019
|
|
20230801,113200,41306259200,52400,52400,52500,52300,3975
|
|
20230801,113100,41097965400,52300,52400,52400,52300,3695
|
|
20230801,113000,40904378600,52400,52400,52400,52300,2047
|
|
20230801,112900,40797124900,52300,52400,52400,52300,1994
|
|
20230801,112800,40692680900,52300,52400,52400,52300,2353
|
|
20230801,112700,40569395700,52400,52400,52400,52300,1355
|
|
20230801,112600,40498417500,52400,52300,52400,52300,1414
|
|
20230801,112500,40424335100,52300,52300,52400,52300,744
|
|
20230801,112400,40385372100,52400,52400,52400,52300,2113
|
|
20230801,112300,40274756800,52300,52400,52400,52300,1407
|
|
20230801,112200,40201058700,52400,52400,52400,52300,1812
|
|
20230801,112100,40106118200,52300,52300,52400,52300,2502
|
|
20230801,112000,39975046100,52400,52400,52400,52300,886
|
|
20230801,111900,39928642900,52300,52400,52400,52300,5750
|
|
20230801,111800,39627363200,52400,52400,52400,52300,1349
|
|
20230801,111700,39556696600,52300,52300,52500,52300,3286
|
|
20230801,111600,39384500600,52300,52300,52400,52300,1390
|
|
20230801,111500,39311702800,52400,52300,52400,52300,2614
|
|
20230801,111400,39174942500,52300,52300,52400,52300,1825
|
|
20230801,111300,39079364300,52400,52300,52400,52300,1205
|
|
20230801,111200,39016233800,52300,52400,52400,52300,1206
|
|
20230801,111100,38953137300,52300,52300,52400,52300,6407
|
|
20230801,111000,38617945600,52300,52400,52400,52300,1392
|
|
20230801,110900,38545011900,52300,52500,52500,52300,9599
|
|
20230801,110800,38041447100,52600,52500,52600,52500,1970
|
|
20230801,110700,37937884600,52600,52600,52600,52500,984
|
|
20230801,110600,37886137500,52500,52500,52600,52500,1760
|
|
20230801,110500,37793660200,52500,52600,52600,52500,1094
|
|
20230801,110400,37736147700,52600,52600,52600,52500,1115
|
|
20230801,110300,37677517100,52600,52500,52600,52500,1371
|
|
20230801,110200,37605405200,52600,52600,52700,52500,4394
|
|
20230801,110100,37374290200,52500,52600,52600,52500,4143
|
|
20230801,110000,37156389700,52600,52500,52600,52500,6049
|
|
20230801,105900,36838251900,52500,52600,52600,52500,1487
|
|
20230801,105800,36760049600,52600,52600,52600,52500,2188
|
|
20230801,105700,36644996500,52600,52500,52600,52500,1740
|
|
20230801,105600,36553513400,52600,52600,52600,52500,1333
|
|
20230801,105500,36483403600,52500,52600,52600,52500,3845
|
|
20230801,105400,36281292400,52600,52600,52600,52500,1304
|
|
20230801,105300,36212753600,52500,52500,52600,52500,3037
|
|
20230801,105200,36053033500,52600,52600,52600,52500,1480
|
|
20230801,105100,35975240200,52600,52500,52600,52500,1414
|
|
20230801,105000,35900922200,52500,52500,52600,52500,1223
|
|
20230801,104900,35836641400,52600,52500,52600,52500,1597
|
|
20230801,104800,35752672900,52500,52600,52600,52500,2899
|
|
20230801,104700,35600408100,52500,52400,52500,52300,12789
|
|
20230801,104600,34929287300,52400,52400,52500,52300,7364
|
|
20230801,104500,34543365500,52300,52500,52500,52300,26414
|
|
20230801,104400,33159268100,52400,52500,52500,52400,1759
|
|
20230801,104300,33066939400,52400,52400,52500,52400,1887
|
|
20230801,104200,32967937100,52500,52400,52500,52400,2660
|
|
20230801,104100,32828295400,52400,52500,52500,52400,2233
|
|
20230801,104000,32711094300,52400,52500,52500,52400,1446
|
|
20230801,103900,32635216900,52400,52400,52500,52400,5797
|
|
20230801,103800,32330895100,52500,52400,52500,52400,1768
|
|
20230801,103700,32238108300,52500,52400,52500,52400,1520
|
|
20230801,103600,32158326900,52500,52400,52500,52400,2364
|
|
20230801,103500,32034238900,52400,52500,52500,52400,1840
|
|
20230801,103400,31937696500,52500,52500,52500,52400,1359
|
|
20230801,103300,31866366600,52400,52500,52500,52400,1922
|
|
20230801,103200,31765473200,52500,52500,52500,52400,2284
|
|
20230801,103100,31645649600,52500,52400,52500,52300,14890
|
|
20230801,103000,30864956800,52400,52400,52400,52300,1278
|
|
20230801,102900,30798008900,52400,52300,52400,52300,2003
|
|
20230801,102800,30693085800,52400,52400,52400,52300,3117
|
|
20230801,102700,30529759400,52400,52300,52400,52300,1667
|
|
20230801,102600,30442465800,52300,52300,52400,52300,2726
|
|
20230801,102500,30299771300,52300,52400,52400,52300,1018
|
|
20230801,102400,30246452400,52300,52400,52400,52300,1733
|
|
20230801,102300,30155717200,52300,52300,52400,52300,5175
|
|
20230801,102200,29884891300,52300,52300,52300,52200,405
|
|
20230801,102100,29863718300,52300,52200,52300,52200,1574
|
|
20230801,102000,29781422700,52200,52200,52300,52200,932
|
|
20230801,101900,29732693500,52200,52300,52300,52200,1322
|
|
20230801,101800,29663627000,52200,52300,52300,52200,2505
|
|
20230801,101700,29532722700,52200,52300,52300,52200,2120
|
|
20230801,101600,29421965800,52200,52200,52300,52200,3223
|
|
20230801,101500,29253692300,52200,52300,52400,52200,9596
|
|
20230801,101400,28751855500,52300,52300,52400,52300,2388
|
|
20230801,101300,28626861000,52400,52400,52400,52300,2123
|
|
20230801,101200,28515697300,52300,52400,52400,52300,1657
|
|
20230801,101100,28428922400,52400,52400,52400,52300,2748
|
|
20230801,101000,28284945900,52400,52400,52400,52300,2723
|
|
20230801,100900,28142383100,52300,52400,52400,52300,2142
|
|
20230801,100800,28030171900,52400,52300,52400,52200,12489
|
|
20230801,100700,27376813900,52200,52200,52300,52200,1339
|
|
20230801,100600,27306854300,52200,52200,52300,52200,5370
|
|
20230801,100500,27026444000,52200,52200,52300,52100,12119
|
|
20230801,100400,26393992400,52200,52100,52200,52000,3016
|
|
20230801,100300,26236754900,52000,52100,52100,52000,3359
|
|
20230801,100200,26061768800,52100,52100,52100,52000,9666
|
|
20230801,100100,25558552900,52200,52000,52200,52000,2397
|
|
20230801,100000,25433600100,52000,52100,52100,52000,2742
|
|
20230801,095900,25290840500,52000,51900,52100,51900,3346
|
|
20230801,095800,25116797600,51900,51900,52000,51900,1717
|
|
20230801,095700,25027542600,51900,52000,52000,51900,2779
|
|
20230801,095600,24883053200,51900,51800,52000,51800,1086
|
|
20230801,095500,24826635100,51800,51900,51900,51800,3598
|
|
20230801,095400,24640041400,51900,51900,51900,51800,1114
|
|
20230801,095300,24582230100,51900,51800,51900,51800,1111
|
|
20230801,095200,24524602200,51800,52200,52200,51800,16807
|
|
20230801,095100,23650118200,52100,52100,52300,52100,8877
|
|
20230801,095000,23186802900,52200,52200,52200,52100,1718
|
|
20230801,094900,23097164600,52100,52100,52200,52000,3802
|
|
20230801,094800,22899033800,52000,52000,52100,52000,3819
|
|
20230801,094700,22700112600,52000,52100,52200,52000,2676
|
|
20230801,094600,22560658700,52100,52100,52200,52000,4266
|
|
20230801,094500,22338259100,52100,52000,52200,51900,12837
|
|
20230801,094400,21669900600,52000,52000,52000,51900,2820
|
|
20230801,094300,21523271500,51900,52000,52000,51900,1104
|
|
20230801,094200,21465876800,52000,52000,52000,51900,1820
|
|
20230801,094100,21371297500,51900,51900,52100,51900,7476
|
|
20230801,094000,20982489900,52000,52100,52100,51800,35575
|
|
20230801,093900,19133115400,52000,52100,52100,52000,2921
|
|
20230801,093800,18980966400,52100,51900,52100,51800,27421
|
|
20230801,093700,17554972700,51800,51800,51900,51700,20807
|
|
20230801,093600,16476206700,51800,51800,51800,51700,2075
|
|
20230801,093500,16368734200,51800,51800,51800,51700,2889
|
|
20230801,093400,16219094100,51800,51800,51800,51700,1367
|
|
20230801,093300,16148359400,51800,51700,51800,51600,10302
|
|
20230801,093200,15615288000,51700,51600,51700,51600,460
|
|
20230801,093100,15591525200,51700,51700,51700,51600,419
|
|
20230801,093000,15569872200,51600,51600,51700,51600,869
|
|
20230801,092900,15525013300,51600,51700,51700,51600,6706
|
|
20230801,092800,15178871200,51600,51600,51700,51600,10747
|
|
20230801,092700,14624177800,51700,51700,51700,51600,1274
|
|
20230801,092600,14558324100,51600,51700,51700,51600,6169
|
|
20230801,092500,14239398900,51700,51700,51700,51600,1204
|
|
20230801,092400,14177162400,51700,51700,51700,51600,715
|
|
20230801,092300,14140201500,51600,51600,51700,51600,3830
|
|
20230801,092200,13942199800,51700,51600,51700,51600,5009
|
|
20230801,092100,13683732600,51600,51600,51600,51400,11021
|
|
20230801,092000,13116012200,51600,51500,51600,51500,660
|
|
20230801,091900,13082000000,51600,51800,51800,51500,10489
|
|
20230801,091800,12540069900,51800,51800,51800,51700,2750
|
|
20230801,091700,12397644300,51700,51800,51800,51700,6011
|
|
20230801,091600,12086314200,51800,51500,51800,51500,14527
|
|
20230801,091500,11335438900,51500,51500,51600,51500,640
|
|
20230801,091400,11302449600,51600,51400,51600,51400,4209
|
|
20230801,091300,11085703200,51400,51500,51600,51300,6383
|
|
20230801,091200,10757378100,51600,51700,51700,51500,13696
|
|
20230801,091100,10051005700,51600,51700,51700,51600,5828
|
|
20230801,091000,9750161400,51600,51800,52000,51600,33971
|
|
20230801,090900,7989329600,51800,51600,51800,51600,5651
|
|
20230801,090800,7697223900,51700,51700,51800,51600,9171
|
|
20230801,090700,7223149500,51800,51800,51900,51700,8258
|
|
20230801,090600,6795271100,51800,51700,51800,51600,11600
|
|
20230801,090500,6195336700,51700,51700,51800,51600,5342
|
|
20230801,090400,5918991400,51700,51300,51700,51300,28511
|
|
20230801,090300,4449998900,51300,51100,51400,51000,17239
|
|
20230801,090200,3566479300,51100,51100,51300,51000,13164
|
|
20230801,090100,2893831400,51100,51200,51200,51000,10679
|
|
20230801,090000,2348758500,51200,51200,51200,51000,45359
|