590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184700,879048700,51400,51400,51400,51400,167
|
|
20230801,184600,879048700,51400,51400,51400,51400,0
|
|
20230801,184500,879048700,51400,51400,51400,51400,0
|
|
20230801,184400,879048700,51400,51400,51400,51400,0
|
|
20230801,184300,879048700,51400,51400,51400,51400,0
|
|
20230801,184200,879048700,51400,51400,51400,51400,0
|
|
20230801,184100,879048700,51400,51400,51400,51400,0
|
|
20230801,184000,879048700,51400,51400,51400,51400,0
|
|
20230801,183900,879048700,51400,51400,51400,51400,0
|
|
20230801,183800,879048700,51400,51400,51400,51400,0
|
|
20230801,183700,879048700,51400,51400,51400,51400,0
|
|
20230801,183600,879048700,51400,51400,51400,51400,0
|
|
20230801,183500,879048700,51400,51400,51400,51400,0
|
|
20230801,183400,879048700,51400,51400,51400,51400,0
|
|
20230801,183300,879048700,51400,51400,51400,51400,0
|
|
20230801,183200,879048700,51400,51400,51400,51400,0
|
|
20230801,183100,879048700,51400,51400,51400,51400,0
|
|
20230801,183000,879048700,51400,51400,51400,51400,0
|
|
20230801,182900,879048700,51400,51400,51400,51400,0
|
|
20230801,182800,879048700,51400,51400,51400,51400,0
|
|
20230801,182700,879048700,51400,51400,51400,51400,0
|
|
20230801,182600,879048700,51400,51400,51400,51400,0
|
|
20230801,182500,879048700,51400,51400,51400,51400,0
|
|
20230801,182400,879048700,51400,51400,51400,51400,0
|
|
20230801,182300,879048700,51400,51400,51400,51400,0
|
|
20230801,182200,879048700,51400,51400,51400,51400,0
|
|
20230801,182100,879048700,51400,51400,51400,51400,0
|
|
20230801,182000,879048700,51400,51400,51400,51400,0
|
|
20230801,181900,879048700,51400,51400,51400,51400,0
|
|
20230801,181800,879048700,51400,51400,51400,51400,0
|
|
20230801,181700,879048700,51400,51400,51400,51400,167
|
|
20230801,181600,879048700,51400,51400,51400,51400,0
|
|
20230801,181500,879048700,51400,51400,51400,51400,0
|
|
20230801,181400,879048700,51400,51400,51400,51400,0
|
|
20230801,181300,879048700,51400,51400,51400,51400,0
|
|
20230801,181200,879048700,51400,51400,51400,51400,0
|
|
20230801,181100,879048700,51400,51400,51400,51400,0
|
|
20230801,181000,879048700,51400,51400,51400,51400,0
|
|
20230801,180900,879048700,51400,51400,51400,51400,0
|
|
20230801,180800,879048700,51400,51400,51400,51400,0
|
|
20230801,180700,879048700,51400,51400,51400,51400,0
|
|
20230801,180600,879048700,51400,51400,51400,51400,0
|
|
20230801,180500,879048700,51400,51400,51400,51400,0
|
|
20230801,180400,879048700,51400,51400,51400,51400,0
|
|
20230801,180300,879048700,51400,51400,51400,51400,0
|
|
20230801,180200,879048700,51400,51400,51400,51400,0
|
|
20230801,180100,879048700,51400,51400,51400,51400,0
|
|
20230801,180000,879048700,51400,51400,51400,51400,0
|
|
20230801,175900,879048700,51400,51400,51400,51400,0
|
|
20230801,175800,879048700,51400,51400,51400,51400,0
|
|
20230801,175700,879048700,51400,51400,51400,51400,0
|
|
20230801,175600,879048700,51400,51400,51400,51400,0
|
|
20230801,175500,879048700,51400,51400,51400,51400,0
|
|
20230801,175400,879048700,51400,51400,51400,51400,0
|
|
20230801,175300,879048700,51400,51400,51400,51400,0
|
|
20230801,175200,879048700,51400,51400,51400,51400,0
|
|
20230801,175100,879048700,51400,51400,51400,51400,0
|
|
20230801,175000,879048700,51400,51400,51400,51400,0
|
|
20230801,174900,879048700,51400,51400,51400,51400,0
|
|
20230801,174800,879048700,51400,51400,51400,51400,0
|
|
20230801,174700,879048700,51400,51400,51400,51400,167
|
|
20230801,174600,879048700,51400,51400,51400,51400,0
|
|
20230801,174500,879048700,51400,51400,51400,51400,0
|
|
20230801,174400,879048700,51400,51400,51400,51400,0
|
|
20230801,174300,879048700,51400,51400,51400,51400,0
|
|
20230801,174200,879048700,51400,51400,51400,51400,0
|
|
20230801,174100,879048700,51400,51400,51400,51400,0
|
|
20230801,174000,879048700,51400,51400,51400,51400,0
|
|
20230801,173900,879048700,51400,51400,51400,51400,0
|
|
20230801,173800,879048700,51400,51400,51400,51400,0
|
|
20230801,173700,879048700,51400,51400,51400,51400,0
|
|
20230801,173600,879048700,51400,51400,51400,51400,0
|
|
20230801,173500,879048700,51400,51400,51400,51400,0
|
|
20230801,173400,879048700,51400,51400,51400,51400,0
|
|
20230801,173300,879048700,51400,51400,51400,51400,0
|
|
20230801,173200,879048700,51400,51400,51400,51400,0
|
|
20230801,173100,879048700,51400,51400,51400,51400,0
|
|
20230801,173000,879048700,51400,51400,51400,51400,0
|
|
20230801,172900,879048700,51400,51400,51400,51400,0
|
|
20230801,172800,879048700,51400,51400,51400,51400,0
|
|
20230801,172700,879048700,51400,51400,51400,51400,0
|
|
20230801,172600,879048700,51400,51400,51400,51400,0
|
|
20230801,172500,879048700,51400,51400,51400,51400,0
|
|
20230801,172400,879048700,51400,51400,51400,51400,0
|
|
20230801,172300,879048700,51400,51400,51400,51400,0
|
|
20230801,172200,879048700,51400,51400,51400,51400,0
|
|
20230801,172100,879048700,51400,51400,51400,51400,0
|
|
20230801,172000,879048700,51400,51400,51400,51400,0
|
|
20230801,171900,879048700,51400,51400,51400,51400,0
|
|
20230801,171800,879048700,51400,51400,51400,51400,0
|
|
20230801,171700,879048700,51400,51400,51400,51400,167
|
|
20230801,171600,879048700,51400,51400,51400,51400,0
|
|
20230801,171500,879048700,51400,51400,51400,51400,0
|
|
20230801,171400,879048700,51400,51400,51400,51400,0
|
|
20230801,171300,879048700,51400,51400,51400,51400,0
|
|
20230801,171200,879048700,51400,51400,51400,51400,0
|
|
20230801,171100,879048700,51400,51400,51400,51400,0
|
|
20230801,171000,879048700,51400,51400,51400,51400,0
|
|
20230801,170900,879048700,51400,51400,51400,51400,0
|
|
20230801,170800,879048700,51400,51400,51400,51400,0
|
|
20230801,170700,879048700,51400,51400,51400,51400,0
|
|
20230801,170600,879048700,51400,51400,51400,51400,0
|
|
20230801,170500,879048700,51400,51400,51400,51400,0
|
|
20230801,170400,879048700,51400,51400,51400,51400,0
|
|
20230801,170300,879048700,51400,51400,51400,51400,0
|
|
20230801,170200,879048700,51400,51400,51400,51400,0
|
|
20230801,170100,879048700,51400,51400,51400,51400,0
|
|
20230801,170000,879048700,51400,51400,51400,51400,0
|
|
20230801,165900,879048700,51400,51400,51400,51400,0
|
|
20230801,165800,879048700,51400,51400,51400,51400,0
|
|
20230801,165700,879048700,51400,51400,51400,51400,0
|
|
20230801,165600,879048700,51400,51400,51400,51400,0
|
|
20230801,165500,879048700,51400,51400,51400,51400,0
|
|
20230801,165400,879048700,51400,51400,51400,51400,0
|
|
20230801,165300,879048700,51400,51400,51400,51400,0
|
|
20230801,165200,879048700,51400,51400,51400,51400,0
|
|
20230801,165100,879048700,51400,51400,51400,51400,0
|
|
20230801,165000,879048700,51400,51400,51400,51400,0
|
|
20230801,164900,879048700,51400,51400,51400,51400,0
|
|
20230801,164800,879048700,51400,51400,51400,51400,0
|
|
20230801,164700,879048700,51400,51400,51400,51400,167
|
|
20230801,164600,879048700,51400,51400,51400,51400,0
|
|
20230801,164500,879048700,51400,51400,51400,51400,0
|
|
20230801,164400,879048700,51400,51400,51400,51400,0
|
|
20230801,164300,879048700,51400,51400,51400,51400,0
|
|
20230801,164200,879048700,51400,51400,51400,51400,0
|
|
20230801,164100,879048700,51400,51400,51400,51400,0
|
|
20230801,164000,879048700,51400,51400,51400,51400,0
|
|
20230801,163900,879048700,51400,51400,51400,51400,0
|
|
20230801,163800,879048700,51400,51400,51400,51400,0
|
|
20230801,163700,879048700,51400,51400,51400,51400,0
|
|
20230801,163600,879048700,51400,51400,51400,51400,0
|
|
20230801,163500,879048700,51400,51400,51400,51400,0
|
|
20230801,163400,879048700,51400,51400,51400,51400,0
|
|
20230801,163300,879048700,51400,51400,51400,51400,0
|
|
20230801,163200,879048700,51400,51400,51400,51400,0
|
|
20230801,163100,879048700,51400,51400,51400,51400,0
|
|
20230801,163000,879048700,51400,51400,51400,51400,0
|
|
20230801,162900,879048700,51400,51400,51400,51400,0
|
|
20230801,162800,879048700,51400,51400,51400,51400,0
|
|
20230801,162700,879048700,51400,51400,51400,51400,0
|
|
20230801,162600,879048700,51400,51400,51400,51400,0
|
|
20230801,162500,879048700,51400,51400,51400,51400,0
|
|
20230801,162400,879048700,51400,51400,51400,51400,0
|
|
20230801,162300,879048700,51400,51400,51400,51400,0
|
|
20230801,162200,879048700,51400,51400,51400,51400,0
|
|
20230801,162100,879048700,51400,51400,51400,51400,0
|
|
20230801,162000,879048700,51400,51400,51400,51400,0
|
|
20230801,161900,879048700,51400,51400,51400,51400,0
|
|
20230801,161800,879048700,51400,51400,51400,51400,0
|
|
20230801,161700,879048700,51400,51400,51400,51400,167
|
|
20230801,161600,879048700,51400,51400,51400,51400,0
|
|
20230801,161500,879048700,51400,51400,51400,51400,0
|
|
20230801,161400,879048700,51400,51400,51400,51400,0
|
|
20230801,161300,879048700,51400,51400,51400,51400,0
|
|
20230801,161200,879048700,51400,51400,51400,51400,0
|
|
20230801,161100,879048700,51400,51400,51400,51400,0
|
|
20230801,161000,879048700,51400,51400,51400,51400,0
|
|
20230801,160900,879048700,51400,51400,51400,51400,0
|
|
20230801,160800,879048700,51400,51400,51400,51400,0
|
|
20230801,160700,879048700,51400,51400,51400,51400,0
|
|
20230801,160600,879048700,51400,51400,51400,51400,0
|
|
20230801,160500,879048700,51400,51400,51400,51400,0
|
|
20230801,160400,879048700,51400,51400,51400,51400,0
|
|
20230801,160300,879048700,51400,51400,51400,51400,0
|
|
20230801,160200,879048700,51400,51400,51400,51400,0
|
|
20230801,160100,879048700,51400,51400,51400,51400,0
|
|
20230801,160000,879048700,51400,51400,51400,51400,0
|
|
20230801,155900,879048700,51400,51400,51400,51400,0
|
|
20230801,155800,879048700,51400,51400,51400,51400,0
|
|
20230801,155700,879048700,51400,51400,51400,51400,0
|
|
20230801,155600,879048700,51400,51400,51400,51400,0
|
|
20230801,155500,879048700,51400,51400,51400,51400,0
|
|
20230801,155400,879048700,51400,51400,51400,51400,0
|
|
20230801,155300,879048700,51400,51400,51400,51400,0
|
|
20230801,155200,879048700,51400,51400,51400,51400,0
|
|
20230801,155100,879048700,51400,51400,51400,51400,0
|
|
20230801,155000,879048700,51400,51400,51400,51400,0
|
|
20230801,154900,879048700,51400,51400,51400,51400,0
|
|
20230801,154800,879048700,51400,51400,51400,51400,0
|
|
20230801,154700,879048700,51400,51400,51400,51400,167
|
|
20230801,154600,879048700,51400,51400,51400,51400,0
|
|
20230801,154500,879048700,51400,51400,51400,51400,0
|
|
20230801,154400,879048700,51400,51400,51400,51400,0
|
|
20230801,154300,879048700,51400,51400,51400,51400,0
|
|
20230801,154200,879048700,51400,51400,51400,51400,0
|
|
20230801,154100,879048700,51400,51400,51400,51400,0
|
|
20230801,154000,879048700,51400,51400,51400,51400,0
|
|
20230801,153900,879048700,51400,51400,51400,51400,0
|
|
20230801,153800,879048700,51400,51400,51400,51400,0
|
|
20230801,153700,879048700,51400,51400,51400,51400,0
|
|
20230801,153600,879048700,51400,51400,51400,51400,0
|
|
20230801,153500,879048700,51400,51400,51400,51400,0
|
|
20230801,153400,879048700,51400,51400,51400,51400,0
|
|
20230801,153300,879048700,51400,51400,51400,51400,0
|
|
20230801,153200,879048700,51400,51400,51400,51400,0
|
|
20230801,153100,879048700,51400,51400,51400,51400,0
|
|
20230801,153000,879048700,51400,51400,51400,51400,167
|
|
20230801,152900,870464900,51500,51500,51500,51500,0
|
|
20230801,152800,870464900,51500,51500,51500,51500,0
|
|
20230801,152700,870464900,51500,51500,51500,51500,0
|
|
20230801,152600,870464900,51500,51500,51500,51500,0
|
|
20230801,152500,870464900,51500,51500,51500,51500,0
|
|
20230801,152400,870464900,51500,51500,51500,51500,0
|
|
20230801,152300,870464900,51500,51500,51500,51500,0
|
|
20230801,152200,870464900,51500,51500,51500,51500,0
|
|
20230801,152100,870464900,51500,51500,51500,51500,0
|
|
20230801,152000,870464900,51500,51500,51500,51500,0
|
|
20230801,151900,870464900,51500,51400,51500,51200,59
|
|
20230801,151800,867431600,51200,51300,51300,51200,114
|
|
20230801,151700,861592900,51300,51200,51300,51200,2
|
|
20230801,151600,861490400,51400,51200,51400,51200,46
|
|
20230801,151500,859126200,51200,51200,51200,51200,2
|
|
20230801,151400,859023800,51200,51500,51500,51200,77
|
|
20230801,151300,855064900,51500,51200,51500,51200,6
|
|
20230801,151200,854756500,51200,51500,51500,51200,48
|
|
20230801,151100,852284800,51200,51200,51500,51200,5
|
|
20230801,151000,852027900,51500,51200,51500,51200,65
|
|
20230801,150900,848686100,51200,51200,51200,51200,15
|
|
20230801,150800,847918100,51500,51200,51500,51200,61
|
|
20230801,150700,844785000,51300,51200,51300,51200,11
|
|
20230801,150600,844221500,51300,51200,51400,51200,53
|
|
20230801,150500,841498200,51400,51200,51400,51200,44
|
|
20230801,150400,839244800,51200,51400,51400,51200,61
|
|
20230801,150300,836112000,51200,51400,51400,51200,17
|
|
20230801,150200,835241200,51200,51400,51400,51200,67
|
|
20230801,150100,831800800,51200,51200,51200,51200,15
|
|
20230801,150000,831032800,51200,51200,51400,51200,73
|
|
20230801,145900,827286400,51200,51300,51300,51200,11
|
|
20230801,145800,826722600,51300,51400,51400,51300,52
|
|
20230801,145700,824050500,51300,51400,51400,51300,20
|
|
20230801,145600,823024400,51300,51500,51500,51300,4
|
|
20230801,145500,822818600,51500,51300,51500,51300,57
|
|
20230801,145400,819885500,51300,51500,51500,51300,31
|
|
20230801,145300,818292600,51500,51400,51500,51400,50
|
|
20230801,145200,815720800,51300,51400,51400,51200,16
|
|
20230801,145100,814900400,51400,51300,51400,51300,63
|
|
20230801,145000,811663500,51300,51300,51400,51300,38
|
|
20230801,144900,809711300,51400,51300,51400,51300,75
|
|
20230801,144800,805856500,51300,51400,51400,51300,15
|
|
20230801,144700,805086500,51400,51300,51400,51300,101
|
|
20230801,144600,799895600,51300,51300,51300,51300,8
|
|
20230801,144500,799485200,51300,51300,51500,51300,62
|
|
20230801,144400,796299400,51300,51300,51300,51300,15
|
|
20230801,144300,795529900,51500,51400,51500,51400,79
|
|
20230801,144200,791462300,51400,51300,51400,51200,20
|
|
20230801,144100,790436700,51300,51300,51500,51300,58
|
|
20230801,144000,787455500,51300,51300,51300,51300,6
|
|
20230801,143900,787147700,51300,51300,51500,51300,76
|
|
20230801,143800,783242100,51300,51300,51300,51300,5
|
|
20230801,143700,782985600,51300,51400,51500,51300,61
|
|
20230801,143600,779848800,51300,51300,51300,51300,15
|
|
20230801,143500,779079300,51300,51500,51500,51300,16
|
|
20230801,143400,778257000,51500,51300,51500,51300,62
|
|
20230801,143300,775069500,51400,51200,51500,51200,12
|
|
20230801,143200,774453700,51300,51200,51400,51200,57
|
|
20230801,143100,771526000,51200,51300,51300,51200,14
|
|
20230801,143000,770808300,51400,51200,51400,51200,54
|
|
20230801,142900,768035400,51300,51400,51400,51300,13
|
|
20230801,142800,767368300,51400,51200,51500,51200,56
|
|
20230801,142700,764491100,51200,51200,51200,51200,14
|
|
20230801,142600,763774300,51200,51200,51400,51200,69
|
|
20230801,142500,760231600,51200,51400,51400,51200,18
|
|
20230801,142400,759308700,51400,51200,51400,51200,61
|
|
20230801,142300,756176500,51200,51200,51300,51200,19
|
|
20230801,142200,755203300,51200,51200,51400,51200,55
|
|
20230801,142100,752378500,51200,51200,51200,51200,10
|
|
20230801,142000,751866500,51200,51300,51400,51200,68
|
|
20230801,141900,748373000,51400,51300,51400,51300,6
|
|
20230801,141800,748065000,51300,51200,51400,51200,60
|
|
20230801,141700,744982800,51200,51300,51300,51200,17
|
|
20230801,141600,744112200,51200,51200,51400,51200,56
|
|
20230801,141500,741235300,51200,51200,51400,51200,62
|
|
20230801,141400,738060500,51200,51300,51300,51200,22
|
|
20230801,141300,736933200,51300,51200,51300,51200,121
|
|
20230801,141200,730727200,51200,51200,51200,51200,9
|
|
20230801,141100,730266400,51300,51100,51300,51100,64
|
|
20230801,141000,726991100,51100,51200,51200,51100,7
|
|
20230801,140900,726633200,51100,51000,51100,51000,251
|
|
20230801,140800,713808200,51100,51000,51100,51000,36
|
|
20230801,140700,711970200,51000,51000,51100,51000,72
|
|
20230801,140600,708293800,51000,51100,51100,51000,4
|
|
20230801,140500,708089700,51000,51000,51100,51000,91
|
|
20230801,140400,703442000,51100,51000,51100,51000,16
|
|
20230801,140300,702624800,51100,51000,51100,51000,96
|
|
20230801,140200,697724100,51000,51000,51100,51000,34
|
|
20230801,140100,695988100,51000,51000,51100,51000,60
|
|
20230801,140000,692923600,51000,51000,51000,51000,13
|
|
20230801,135900,692260600,51100,51000,51100,51000,78
|
|
20230801,135800,688276200,51000,51000,51000,51000,15
|
|
20230801,135700,687511200,51000,51100,51100,51000,51
|
|
20230801,135600,684905700,51000,51000,51100,51000,47
|
|
20230801,135500,682506700,51000,51000,51000,51000,7
|
|
20230801,135400,682149700,51000,51000,51000,51000,19
|
|
20230801,135300,681180700,51000,51100,51100,51000,42
|
|
20230801,135200,679036700,51000,51000,51100,51000,20
|
|
20230801,135100,678016000,51000,51000,51000,51000,5
|
|
20230801,135000,677761000,51100,50900,51100,50900,16
|
|
20230801,134900,676945400,50900,50900,51100,50900,29
|
|
20230801,134800,675465300,50900,50900,51000,50900,34
|
|
20230801,134700,673732500,50900,50900,50900,50900,21
|
|
20230801,134600,672663600,50900,50900,51000,50900,36
|
|
20230801,134500,670829200,50900,50900,50900,50900,21
|
|
20230801,134400,669760300,50900,50900,50900,50900,51
|
|
20230801,134300,667164400,50900,50900,51000,50900,94
|
|
20230801,134200,662377800,51000,51000,51000,51000,39
|
|
20230801,134100,660388800,51000,51000,51000,51000,20
|
|
20230801,134000,659368800,51000,51000,51100,51000,39
|
|
20230801,133900,657377800,51100,51100,51100,51100,0
|
|
20230801,133800,657377800,51100,51100,51100,51000,114
|
|
20230801,133700,651555600,51100,50900,51300,50900,176
|
|
20230801,133600,642552100,51000,51000,51000,51000,0
|
|
20230801,133500,642552100,51000,51000,51000,51000,17
|
|
20230801,133400,641685100,51000,51000,51000,51000,15
|
|
20230801,133300,640920100,51000,50900,51000,50900,16
|
|
20230801,133200,640105600,50900,50900,50900,50900,9
|
|
20230801,133100,639647500,50900,51000,51000,50900,42
|
|
20230801,133000,637506600,51000,50900,51100,50900,27
|
|
20230801,132900,636128100,50900,50900,50900,50900,12
|
|
20230801,132800,635517300,50900,50900,50900,50900,19
|
|
20230801,132700,634550200,51000,50900,51000,50900,31
|
|
20230801,132600,632970300,51000,51000,51000,51000,55
|
|
20230801,132500,630165300,51000,51000,51000,51000,14
|
|
20230801,132400,629451300,51000,51000,51100,51000,32
|
|
20230801,132300,627817300,51000,51000,51000,51000,12
|
|
20230801,132200,627205300,51100,51000,51100,51000,19
|
|
20230801,132100,626236200,51000,51100,51100,51000,26
|
|
20230801,132000,624908200,50900,51000,51000,50900,144
|
|
20230801,131900,617564300,51000,51000,51000,51000,148
|
|
20230801,131800,610016300,51000,51000,51000,51000,15
|
|
20230801,131700,609251300,51000,51000,51100,51000,37
|
|
20230801,131600,607362300,51000,51000,51000,51000,16
|
|
20230801,131500,606546300,51000,51100,51100,51000,18
|
|
20230801,131400,605627000,51100,51000,51100,51000,17
|
|
20230801,131300,604759300,51100,51100,51100,51100,15
|
|
20230801,131200,603992800,51100,51100,51100,51100,10
|
|
20230801,131100,603481800,51100,51100,51200,51100,64
|
|
20230801,131000,600209200,51100,51100,51100,51100,197
|
|
20230801,130900,590142500,51200,51200,51200,51200,4
|
|
20230801,130800,589937700,51100,51100,51200,51100,26
|
|
20230801,130700,588607100,51100,51100,51100,51100,22
|
|
20230801,130600,587482900,51100,51100,51100,51100,12
|
|
20230801,130500,586869700,51100,51100,51100,51100,21
|
|
20230801,130400,585796600,51100,51000,51100,51000,11
|
|
20230801,130300,585235400,51000,51100,51100,51000,25
|
|
20230801,130200,583960200,51100,51100,51100,51100,5
|
|
20230801,130100,583704700,51100,51000,51100,51000,50
|
|
20230801,130000,581152700,51000,51000,51000,51000,20
|
|
20230801,125900,580132700,51100,51100,51100,51100,25
|
|
20230801,125800,578855200,51100,51000,51100,51000,22
|
|
20230801,125700,577731900,51000,51000,51000,51000,24
|
|
20230801,125600,576507900,51000,51000,51000,51000,13
|
|
20230801,125500,575844900,51000,51100,51100,51000,25
|
|
20230801,125400,574567900,51100,51100,51100,51100,64
|
|
20230801,125300,571297500,51100,51100,51100,51100,12
|
|
20230801,125200,570684300,51200,51100,51200,51100,26
|
|
20230801,125100,569353700,51100,51100,51100,51100,15
|
|
20230801,125000,568587200,51100,51100,51100,51100,38
|
|
20230801,124900,566645400,51100,51200,51200,51100,21
|
|
20230801,124800,565570300,51100,51100,51100,51100,26
|
|
20230801,124700,564241700,51100,51100,51100,51100,8
|
|
20230801,124600,563832900,51100,51100,51200,51100,34
|
|
20230801,124500,562093500,51100,51100,51100,51100,14
|
|
20230801,124400,561378100,51100,51100,51100,51100,9
|
|
20230801,124300,560918200,51200,51200,51200,51200,5
|
|
20230801,124200,560662200,51200,51100,51200,51100,35
|
|
20230801,124100,558871700,51100,51200,51200,51100,55
|
|
20230801,124000,556061100,51200,51200,51200,51200,20
|
|
20230801,123900,555037100,51100,51100,51100,51100,16
|
|
20230801,123800,554219500,51100,51100,51100,51100,8
|
|
20230801,123700,553810700,51200,51200,51200,51200,20
|
|
20230801,123600,552786700,51100,51200,51200,51100,13
|
|
20230801,123500,552122200,51200,51200,51200,51200,15
|
|
20230801,123400,551354200,51200,51200,51200,51200,6
|
|
20230801,123300,551047000,51200,51200,51200,51100,27
|
|
20230801,123200,549665100,51200,51200,51200,51200,22
|
|
20230801,123100,548538700,51200,51200,51200,51200,17
|
|
20230801,123000,547668300,51200,51100,51200,51100,32
|
|
20230801,122900,546030400,51100,51100,51100,51100,6
|
|
20230801,122800,545723800,51100,51100,51100,51100,46
|
|
20230801,122700,543373200,51100,51100,51200,51100,24
|
|
20230801,122600,542145800,51100,51100,51200,51100,79
|
|
20230801,122500,538106900,51100,51100,51100,51100,7
|
|
20230801,122400,537749200,51100,51100,51100,51100,15
|
|
20230801,122300,536982700,51100,51100,51200,51100,40
|
|
20230801,122200,534936700,51200,51200,51200,51200,5
|
|
20230801,122100,534680700,51100,51100,51100,51100,9
|
|
20230801,122000,534220800,51200,51100,51200,51100,26
|
|
20230801,121900,532890200,51200,51100,51200,51100,11
|
|
20230801,121800,532327100,51100,51100,51100,51100,15
|
|
20230801,121700,531560600,51100,51300,51300,51100,72
|
|
20230801,121600,527871100,51300,51100,51300,51100,73
|
|
20230801,121500,524129400,51200,51200,51200,51200,0
|
|
20230801,121400,524129400,51200,51200,51200,51200,22
|
|
20230801,121300,523003000,51200,51100,51200,51100,13
|
|
20230801,121200,522337900,51200,51200,51200,51200,58
|
|
20230801,121100,519368300,51100,51200,51200,51100,9
|
|
20230801,121000,518908100,51200,51100,51200,51100,35
|
|
20230801,120900,517117600,51100,51100,51100,51100,16
|
|
20230801,120800,516300000,51100,51200,51200,51100,40
|
|
20230801,120700,514253000,51200,51100,51200,51100,13
|
|
20230801,120600,513587500,51100,51100,51100,51100,6
|
|
20230801,120500,513280900,51100,51100,51100,51100,18
|
|
20230801,120400,512361100,51100,51100,51200,51100,27
|
|
20230801,120300,510979400,51100,51100,51100,51100,19
|
|
20230801,120200,510008500,51100,51100,51100,51100,11
|
|
20230801,120100,509446400,51100,51100,51200,51100,38
|
|
20230801,120000,507502600,51100,51100,51100,51100,118
|
|
20230801,115900,501472800,51100,51200,51200,51100,23
|
|
20230801,115800,500296600,51200,51200,51200,51200,11
|
|
20230801,115700,499733400,51100,51100,51100,51100,11
|
|
20230801,115600,499171300,51200,51300,51300,51200,162
|
|
20230801,115500,490875900,51300,51200,51300,51200,7
|
|
20230801,115400,490516900,51200,51200,51200,51200,12
|
|
20230801,115300,489902500,51200,51200,51200,51200,19
|
|
20230801,115200,488929700,51200,51200,51200,51200,10
|
|
20230801,115100,488417700,51200,51200,51200,51200,5
|
|
20230801,115000,488161700,51200,51200,51200,51200,29
|
|
20230801,114900,486676900,51200,51300,51300,51200,99
|
|
20230801,114800,481599100,51200,51200,51200,51200,12
|
|
20230801,114700,480984700,51200,51200,51200,51200,7
|
|
20230801,114600,480626300,51200,51100,51200,51100,293
|
|
20230801,114500,465626500,51100,51100,51200,51100,49
|
|
20230801,114400,463118000,51100,51200,51200,51100,50
|
|
20230801,114300,460560300,51200,51200,51200,51200,140
|
|
20230801,114200,453392300,51200,51200,51200,51200,8
|
|
20230801,114100,452982700,51200,51300,51300,51200,12
|
|
20230801,114000,452368200,51200,51200,51200,51200,19
|
|
20230801,113900,451395400,51200,51200,51200,51200,11
|
|
20230801,113800,450832200,51200,51200,51200,51200,10
|
|
20230801,113700,450320200,51200,51200,51200,51200,19
|
|
20230801,113600,449347400,51300,51300,51300,51300,0
|
|
20230801,113500,449347400,51300,51300,51300,51300,0
|
|
20230801,113400,449347400,51300,51300,51300,51300,0
|
|
20230801,113300,449347400,51300,51300,51300,51300,0
|
|
20230801,113200,449347400,51300,51300,51300,51300,1
|
|
20230801,113100,449296100,51200,51200,51200,51200,2
|
|
20230801,113000,449193700,51200,51300,51300,51200,53
|
|
20230801,112900,446474900,51400,51400,51400,51400,0
|
|
20230801,112800,446474900,51400,51400,51400,51400,10
|
|
20230801,112700,445960900,51400,51400,51400,51400,0
|
|
20230801,112600,445960900,51400,51400,51400,51400,12
|
|
20230801,112500,445344100,51400,51400,51400,51400,0
|
|
20230801,112400,445344100,51400,51300,51400,51300,15
|
|
20230801,112300,444573400,51300,51300,51300,51300,2
|
|
20230801,112200,444470800,51200,51200,51200,51200,0
|
|
20230801,112100,444470800,51200,51200,51200,51200,0
|
|
20230801,112000,444470800,51200,51200,51200,51200,3
|
|
20230801,111900,444317200,51200,51200,51200,51200,20
|
|
20230801,111800,443293200,51200,51200,51200,51200,7
|
|
20230801,111700,442934800,51200,51200,51200,51200,0
|
|
20230801,111600,442934800,51200,51200,51200,51200,3
|
|
20230801,111500,442781200,51200,51200,51200,51200,7
|
|
20230801,111400,442422800,51200,51400,51400,51200,25
|
|
20230801,111300,441138600,51400,51400,51400,51400,1
|
|
20230801,111200,441087200,51600,51600,51600,51600,0
|
|
20230801,111100,441087200,51600,51600,51600,51600,0
|
|
20230801,111000,441087200,51600,51600,51600,51600,0
|
|
20230801,110900,441087200,51600,51600,51600,51600,0
|
|
20230801,110800,441087200,51600,51400,51600,51400,258
|
|
20230801,110700,427793500,51300,51300,51300,51300,52
|
|
20230801,110600,425125900,51300,51200,51300,51200,24
|
|
20230801,110500,423896000,51200,51200,51200,51200,0
|
|
20230801,110400,423896000,51200,51200,51200,51200,0
|
|
20230801,110300,423896000,51200,51200,51200,51200,1
|
|
20230801,110200,423844800,51200,51200,51200,51200,2
|
|
20230801,110100,423742400,51200,51200,51200,51200,22
|
|
20230801,110000,422616000,51200,51200,51200,51200,260
|
|
20230801,105900,409304000,51200,51200,51200,51200,0
|
|
20230801,105800,409304000,51200,51300,51300,51200,3
|
|
20230801,105700,409150300,51200,51200,51200,51200,0
|
|
20230801,105600,409150300,51200,51200,51200,51200,1
|
|
20230801,105500,409099100,51200,51200,51200,51200,2
|
|
20230801,105400,408996700,51200,51200,51200,51200,1
|
|
20230801,105300,408945500,51200,51200,51200,51200,15
|
|
20230801,105200,408177500,51200,51300,51300,51200,581
|
|
20230801,105100,378414400,51300,51300,51300,51300,3
|
|
20230801,105000,378260500,51400,51400,51400,51400,0
|
|
20230801,104900,378260500,51400,51400,51400,51400,0
|
|
20230801,104800,378260500,51400,51400,51400,51400,0
|
|
20230801,104700,378260500,51400,51400,51400,51400,99
|
|
20230801,104600,373171900,51400,51400,51400,51400,1
|
|
20230801,104500,373120500,51400,51400,51400,51400,0
|
|
20230801,104400,373120500,51400,51400,51400,51400,50
|
|
20230801,104300,370550500,51400,51400,51400,51400,50
|
|
20230801,104200,367980500,51400,51400,51400,51400,0
|
|
20230801,104100,367980500,51400,51400,51400,51400,75
|
|
20230801,104000,364125500,51400,51400,51400,51400,0
|
|
20230801,103900,364125500,51400,51400,51400,51400,1
|
|
20230801,103800,364074100,51400,51400,51400,51400,1
|
|
20230801,103700,364022700,51400,51400,51400,51400,73
|
|
20230801,103600,360270500,51400,51300,51400,51300,2
|
|
20230801,103500,360167800,51300,51300,51300,51300,0
|
|
20230801,103400,360167800,51300,51300,51300,51300,0
|
|
20230801,103300,360167800,51300,51300,51300,51300,2
|
|
20230801,103200,360065200,51300,51300,51300,51300,1
|
|
20230801,103100,360013900,51300,51300,51300,51300,0
|
|
20230801,103000,360013900,51300,51300,51300,51300,4
|
|
20230801,102900,359808700,51300,51300,51300,51300,1
|
|
20230801,102800,359757400,51400,51400,51400,51400,0
|
|
20230801,102700,359757400,51400,51400,51400,51400,121
|
|
20230801,102600,353538000,51400,51400,51400,51400,10
|
|
20230801,102500,353024000,51400,51400,51400,51400,2
|
|
20230801,102400,352921200,51400,51400,51400,51400,30
|
|
20230801,102300,351379200,51400,51400,51400,51400,2
|
|
20230801,102200,351276400,51400,51400,51400,51400,5
|
|
20230801,102100,351019400,51400,51500,51500,51400,134
|
|
20230801,102000,344129900,51500,51500,51500,51500,105
|
|
20230801,101900,338722400,51600,51500,51600,51500,123
|
|
20230801,101800,332386300,51500,51500,51500,51500,3
|
|
20230801,101700,332231800,51600,51600,51600,51600,10
|
|
20230801,101600,331715800,51500,51400,51500,51400,51
|
|
20230801,101500,329089400,51500,51400,51500,51400,114
|
|
20230801,101400,323219100,51400,51400,51400,51400,0
|
|
20230801,101300,323219100,51400,51400,51400,51400,0
|
|
20230801,101200,323219100,51400,51400,51400,51400,79
|
|
20230801,101100,319158500,51400,51400,51400,51400,3
|
|
20230801,101000,319004300,51400,51400,51400,51400,20
|
|
20230801,100900,317976300,51400,51400,51400,51400,1
|
|
20230801,100800,317924900,51400,51400,51400,51400,74
|
|
20230801,100700,314121300,51400,51400,51400,51400,0
|
|
20230801,100600,314121300,51400,51400,51400,51400,0
|
|
20230801,100500,314121300,51400,51400,51400,51400,3
|
|
20230801,100400,313967100,51400,51400,51400,51400,91
|
|
20230801,100300,309289700,51500,51500,51500,51500,54
|
|
20230801,100200,306508700,51500,51400,51500,51400,147
|
|
20230801,100100,298946900,51400,51200,51400,51200,160
|
|
20230801,100000,290724900,51300,51300,51300,51300,0
|
|
20230801,095900,290724900,51300,51300,51300,51300,0
|
|
20230801,095800,290724900,51300,51200,51300,51200,2
|
|
20230801,095700,290622400,51200,51200,51200,51200,0
|
|
20230801,095600,290622400,51200,51200,51200,51200,31
|
|
20230801,095500,289035200,51300,51300,51300,51300,0
|
|
20230801,095400,289035200,51300,51300,51300,51300,29
|
|
20230801,095300,287547500,51300,51200,51300,51200,72
|
|
20230801,095200,283854000,51300,51300,51300,51300,100
|
|
20230801,095100,278724000,51300,51300,51300,51300,0
|
|
20230801,095000,278724000,51300,51300,51300,51300,9
|
|
20230801,094900,278262300,51300,51300,51300,51300,1
|
|
20230801,094800,278211000,51300,51200,51300,51200,60
|
|
20230801,094700,275138000,51200,51200,51200,51200,60
|
|
20230801,094600,272066000,51300,51300,51300,51300,0
|
|
20230801,094500,272066000,51300,51200,51300,51200,3
|
|
20230801,094400,271912200,51200,51200,51200,51200,0
|
|
20230801,094300,271912200,51200,51200,51200,51200,1
|
|
20230801,094200,271861000,51200,51200,51200,51200,4
|
|
20230801,094100,271656200,51300,51300,51300,51200,61
|
|
20230801,094000,268528200,51400,51400,51400,51400,0
|
|
20230801,093900,268528200,51400,51400,51400,51400,0
|
|
20230801,093800,268528200,51400,51400,51400,51400,24
|
|
20230801,093700,267294600,51400,51400,51400,51400,0
|
|
20230801,093600,267294600,51400,51500,51500,51400,74
|
|
20230801,093500,263490900,51500,51600,51600,51500,39
|
|
20230801,093400,261481200,51600,51600,51600,51600,70
|
|
20230801,093300,257869200,51600,51600,51600,51600,85
|
|
20230801,093200,253483200,51500,51500,51500,51500,26
|
|
20230801,093100,252144200,51500,51400,51500,51400,22
|
|
20230801,093000,251011300,51400,51400,51400,51400,13
|
|
20230801,092900,250343100,51400,51400,51400,51400,97
|
|
20230801,092800,245357300,51400,51300,51400,51300,13
|
|
20230801,092700,244690300,51300,51300,51300,51200,51
|
|
20230801,092600,242074100,51100,51100,51200,51100,2718
|
|
20230801,092500,103173900,51000,51100,51100,51000,5
|
|
20230801,092400,102918700,51100,51100,51100,51100,3
|
|
20230801,092300,102765400,50700,50700,50700,50700,0
|
|
20230801,092200,102765400,50700,51000,51000,50700,106
|
|
20230801,092100,97375000,51100,51100,51100,51100,64
|
|
20230801,092000,94104600,51100,51100,51100,51100,1
|
|
20230801,091900,94053500,51200,51200,51200,51200,16
|
|
20230801,091800,93234300,51200,51200,51200,51200,235
|
|
20230801,091700,81202300,51200,51200,51200,51200,77
|
|
20230801,091600,77259900,51200,51200,51200,51200,130
|
|
20230801,091500,70603900,51300,51200,51300,51200,272
|
|
20230801,091400,56667800,51300,51300,51300,51300,6
|
|
20230801,091300,56360000,51300,51300,51300,51300,1
|
|
20230801,091200,56308700,51300,51300,51300,51300,0
|
|
20230801,091100,56308700,51300,51300,51300,51300,12
|
|
20230801,091000,55693100,51300,51300,51300,51300,212
|
|
20230801,090900,44817500,51300,51300,51300,51300,0
|
|
20230801,090800,44817500,51300,51300,51300,51300,516
|
|
20230801,090700,18346700,51300,51600,51600,51300,30
|
|
20230801,090600,16804700,51600,51200,51600,51200,19
|
|
20230801,090500,15824700,51200,51200,51200,51200,0
|
|
20230801,090400,15824700,51200,51200,51200,51200,1
|
|
20230801,090300,15773500,51200,51200,51200,51200,39
|
|
20230801,090200,13776700,51200,51700,51700,51200,6
|
|
20230801,090100,13468500,51200,51700,51700,51200,20
|
|
20230801,090000,12439500,51200,51700,51700,51200,241
|