573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,182900,92652751100,83300,83300,83300,83300,0
|
|
20230801,182800,92652751100,83300,83300,83300,83300,0
|
|
20230801,182700,92652751100,83300,83300,83300,83300,0
|
|
20230801,182600,92652751100,83300,83300,83300,83300,0
|
|
20230801,182500,92652751100,83300,83300,83300,83300,0
|
|
20230801,182400,92652751100,83300,83300,83300,83300,0
|
|
20230801,182300,92652751100,83300,83300,83300,83300,0
|
|
20230801,182200,92652751100,83300,83300,83300,83300,0
|
|
20230801,182100,92652751100,83300,83300,83300,83300,0
|
|
20230801,182000,92652751100,83300,83300,83300,83300,0
|
|
20230801,181900,92652751100,83300,83300,83300,83300,0
|
|
20230801,181800,92652751100,83300,83300,83300,83300,0
|
|
20230801,181700,92652751100,83300,83300,83300,83300,0
|
|
20230801,181600,92652751100,83300,83300,83300,83300,0
|
|
20230801,181500,92652751100,83300,83300,83300,83300,0
|
|
20230801,181400,92652751100,83300,83300,83300,83300,0
|
|
20230801,181300,92652751100,83300,83300,83300,83300,0
|
|
20230801,181200,92652751100,83300,83300,83300,83300,0
|
|
20230801,181100,92652751100,83300,83300,83300,83300,0
|
|
20230801,181000,92652751100,83300,83300,83300,83300,0
|
|
20230801,180900,92652751100,83300,83300,83300,83300,0
|
|
20230801,180800,92652751100,83300,83300,83300,83300,0
|
|
20230801,180700,92652751100,83300,83300,83300,83300,0
|
|
20230801,180600,92652751100,83300,83300,83300,83300,0
|
|
20230801,180500,92652751100,83300,83300,83300,83300,0
|
|
20230801,180400,92652751100,83300,83300,83300,83300,0
|
|
20230801,180300,92652751100,83300,83300,83300,83300,0
|
|
20230801,180200,92652751100,83300,83300,83300,83300,0
|
|
20230801,180100,92652751100,83300,83300,83300,83300,0
|
|
20230801,180000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,175900,92652751100,83300,83300,83300,83300,0
|
|
20230801,175800,92652751100,83300,83300,83300,83300,0
|
|
20230801,175700,92652751100,83300,83300,83300,83300,0
|
|
20230801,175600,92652751100,83300,83300,83300,83300,0
|
|
20230801,175500,92652751100,83300,83300,83300,83300,0
|
|
20230801,175400,92652751100,83300,83300,83300,83300,0
|
|
20230801,175300,92652751100,83300,83300,83300,83300,0
|
|
20230801,175200,92652751100,83300,83300,83300,83300,0
|
|
20230801,175100,92652751100,83300,83300,83300,83300,0
|
|
20230801,175000,92652751100,83300,83300,83300,83300,0
|
|
20230801,174900,92652751100,83300,83300,83300,83300,0
|
|
20230801,174800,92652751100,83300,83300,83300,83300,0
|
|
20230801,174700,92652751100,83300,83300,83300,83300,0
|
|
20230801,174600,92652751100,83300,83300,83300,83300,0
|
|
20230801,174500,92652751100,83300,83300,83300,83300,0
|
|
20230801,174400,92652751100,83300,83300,83300,83300,0
|
|
20230801,174300,92652751100,83300,83300,83300,83300,0
|
|
20230801,174200,92652751100,83300,83300,83300,83300,0
|
|
20230801,174100,92652751100,83300,83300,83300,83300,0
|
|
20230801,174000,92652751100,83300,83300,83300,83300,0
|
|
20230801,173900,92652751100,83300,83300,83300,83300,0
|
|
20230801,173800,92652751100,83300,83300,83300,83300,0
|
|
20230801,173700,92652751100,83300,83300,83300,83300,0
|
|
20230801,173600,92652751100,83300,83300,83300,83300,0
|
|
20230801,173500,92652751100,83300,83300,83300,83300,0
|
|
20230801,173400,92652751100,83300,83300,83300,83300,0
|
|
20230801,173300,92652751100,83300,83300,83300,83300,0
|
|
20230801,173200,92652751100,83300,83300,83300,83300,0
|
|
20230801,173100,92652751100,83300,83300,83300,83300,0
|
|
20230801,173000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,172900,92652751100,83300,83300,83300,83300,0
|
|
20230801,172800,92652751100,83300,83300,83300,83300,0
|
|
20230801,172700,92652751100,83300,83300,83300,83300,0
|
|
20230801,172600,92652751100,83300,83300,83300,83300,0
|
|
20230801,172500,92652751100,83300,83300,83300,83300,0
|
|
20230801,172400,92652751100,83300,83300,83300,83300,0
|
|
20230801,172300,92652751100,83300,83300,83300,83300,0
|
|
20230801,172200,92652751100,83300,83300,83300,83300,0
|
|
20230801,172100,92652751100,83300,83300,83300,83300,0
|
|
20230801,172000,92652751100,83300,83300,83300,83300,0
|
|
20230801,171900,92652751100,83300,83300,83300,83300,0
|
|
20230801,171800,92652751100,83300,83300,83300,83300,0
|
|
20230801,171700,92652751100,83300,83300,83300,83300,0
|
|
20230801,171600,92652751100,83300,83300,83300,83300,0
|
|
20230801,171500,92652751100,83300,83300,83300,83300,0
|
|
20230801,171400,92652751100,83300,83300,83300,83300,0
|
|
20230801,171300,92652751100,83300,83300,83300,83300,0
|
|
20230801,171200,92652751100,83300,83300,83300,83300,0
|
|
20230801,171100,92652751100,83300,83300,83300,83300,0
|
|
20230801,171000,92652751100,83300,83300,83300,83300,0
|
|
20230801,170900,92652751100,83300,83300,83300,83300,0
|
|
20230801,170800,92652751100,83300,83300,83300,83300,0
|
|
20230801,170700,92652751100,83300,83300,83300,83300,0
|
|
20230801,170600,92652751100,83300,83300,83300,83300,0
|
|
20230801,170500,92652751100,83300,83300,83300,83300,0
|
|
20230801,170400,92652751100,83300,83300,83300,83300,0
|
|
20230801,170300,92652751100,83300,83300,83300,83300,0
|
|
20230801,170200,92652751100,83300,83300,83300,83300,0
|
|
20230801,170100,92652751100,83300,83300,83300,83300,0
|
|
20230801,170000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,165900,92652751100,83300,83300,83300,83300,0
|
|
20230801,165800,92652751100,83300,83300,83300,83300,0
|
|
20230801,165700,92652751100,83300,83300,83300,83300,0
|
|
20230801,165600,92652751100,83300,83300,83300,83300,0
|
|
20230801,165500,92652751100,83300,83300,83300,83300,0
|
|
20230801,165400,92652751100,83300,83300,83300,83300,0
|
|
20230801,165300,92652751100,83300,83300,83300,83300,0
|
|
20230801,165200,92652751100,83300,83300,83300,83300,0
|
|
20230801,165100,92652751100,83300,83300,83300,83300,0
|
|
20230801,165000,92652751100,83300,83300,83300,83300,0
|
|
20230801,164900,92652751100,83300,83300,83300,83300,0
|
|
20230801,164800,92652751100,83300,83300,83300,83300,0
|
|
20230801,164700,92652751100,83300,83300,83300,83300,0
|
|
20230801,164600,92652751100,83300,83300,83300,83300,0
|
|
20230801,164500,92652751100,83300,83300,83300,83300,0
|
|
20230801,164400,92652751100,83300,83300,83300,83300,0
|
|
20230801,164300,92652751100,83300,83300,83300,83300,0
|
|
20230801,164200,92652751100,83300,83300,83300,83300,0
|
|
20230801,164100,92652751100,83300,83300,83300,83300,0
|
|
20230801,164000,92652751100,83300,83300,83300,83300,0
|
|
20230801,163900,92652751100,83300,83300,83300,83300,0
|
|
20230801,163800,92652751100,83300,83300,83300,83300,0
|
|
20230801,163700,92652751100,83300,83300,83300,83300,0
|
|
20230801,163600,92652751100,83300,83300,83300,83300,0
|
|
20230801,163500,92652751100,83300,83300,83300,83300,0
|
|
20230801,163400,92652751100,83300,83300,83300,83300,0
|
|
20230801,163300,92652751100,83300,83300,83300,83300,0
|
|
20230801,163200,92652751100,83300,83300,83300,83300,0
|
|
20230801,163100,92652751100,83300,83300,83300,83300,0
|
|
20230801,163000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,162900,92652751100,83300,83300,83300,83300,0
|
|
20230801,162800,92652751100,83300,83300,83300,83300,0
|
|
20230801,162700,92652751100,83300,83300,83300,83300,0
|
|
20230801,162600,92652751100,83300,83300,83300,83300,0
|
|
20230801,162500,92652751100,83300,83300,83300,83300,0
|
|
20230801,162400,92652751100,83300,83300,83300,83300,0
|
|
20230801,162300,92652751100,83300,83300,83300,83300,0
|
|
20230801,162200,92652751100,83300,83300,83300,83300,0
|
|
20230801,162100,92652751100,83300,83300,83300,83300,0
|
|
20230801,162000,92652751100,83300,83300,83300,83300,0
|
|
20230801,161900,92652751100,83300,83300,83300,83300,0
|
|
20230801,161800,92652751100,83300,83300,83300,83300,0
|
|
20230801,161700,92652751100,83300,83300,83300,83300,0
|
|
20230801,161600,92652751100,83300,83300,83300,83300,0
|
|
20230801,161500,92652751100,83300,83300,83300,83300,0
|
|
20230801,161400,92652751100,83300,83300,83300,83300,0
|
|
20230801,161300,92652751100,83300,83300,83300,83300,0
|
|
20230801,161200,92652751100,83300,83300,83300,83300,0
|
|
20230801,161100,92652751100,83300,83300,83300,83300,0
|
|
20230801,161000,92652751100,83300,83300,83300,83300,0
|
|
20230801,160900,92652751100,83300,83300,83300,83300,0
|
|
20230801,160800,92652751100,83300,83300,83300,83300,0
|
|
20230801,160700,92652751100,83300,83300,83300,83300,0
|
|
20230801,160600,92652751100,83300,83300,83300,83300,0
|
|
20230801,160500,92652751100,83300,83300,83300,83300,0
|
|
20230801,160400,92652751100,83300,83300,83300,83300,0
|
|
20230801,160300,92652751100,83300,83300,83300,83300,0
|
|
20230801,160200,92652751100,83300,83300,83300,83300,0
|
|
20230801,160100,92652751100,83300,83300,83300,83300,0
|
|
20230801,160000,92652751100,83300,83300,83300,83300,61665
|
|
20230801,155900,92652751100,83300,83300,83300,83300,0
|
|
20230801,155800,92652751100,83300,83300,83300,83300,0
|
|
20230801,155700,92652751100,83300,83300,83300,83300,0
|
|
20230801,155600,92652751100,83300,83300,83300,83300,0
|
|
20230801,155500,92652751100,83300,83300,83300,83300,0
|
|
20230801,155400,92652751100,83300,83300,83300,83300,0
|
|
20230801,155300,92652751100,83300,83300,83300,83300,0
|
|
20230801,155200,92652751100,83300,83300,83300,83300,0
|
|
20230801,155100,92652751100,83300,83300,83300,83300,0
|
|
20230801,155000,92652751100,83300,83300,83300,83300,0
|
|
20230801,154900,92652751100,83300,83300,83300,83300,0
|
|
20230801,154800,92652751100,83300,83300,83300,83300,0
|
|
20230801,154700,92652751100,83300,83300,83300,83300,0
|
|
20230801,154600,92652751100,83300,83300,83300,83300,0
|
|
20230801,154500,92652751100,83300,83300,83300,83300,0
|
|
20230801,154400,92652751100,83300,83300,83300,83300,0
|
|
20230801,154300,92652751100,83300,83300,83300,83300,0
|
|
20230801,154200,92652751100,83300,83300,83300,83300,0
|
|
20230801,154100,92652751100,83300,83300,83300,83300,0
|
|
20230801,154000,92652751100,83300,83300,83300,83300,0
|
|
20230801,153900,92652751100,83300,83300,83300,83300,0
|
|
20230801,153800,92652751100,83300,83300,83300,83300,0
|
|
20230801,153700,92652751100,83300,83300,83300,83300,0
|
|
20230801,153600,92652751100,83300,83300,83300,83300,0
|
|
20230801,153500,92652751100,83300,83300,83300,83300,0
|
|
20230801,153400,92652751100,83300,83300,83300,83300,0
|
|
20230801,153300,92652751100,83300,83300,83300,83300,0
|
|
20230801,153200,92652751100,83300,83300,83300,83300,0
|
|
20230801,153100,92652751100,83300,83300,83300,83300,0
|
|
20230801,153000,92652751100,83300,83300,83300,83300,123330
|
|
20230801,152900,87516056600,83300,83300,83300,83300,0
|
|
20230801,152800,87516056600,83300,83300,83300,83300,0
|
|
20230801,152700,87516056600,83300,83300,83300,83300,0
|
|
20230801,152600,87516056600,83300,83300,83300,83300,0
|
|
20230801,152500,87516056600,83300,83300,83300,83300,0
|
|
20230801,152400,87516056600,83300,83300,83300,83300,0
|
|
20230801,152300,87516056600,83300,83300,83300,83300,0
|
|
20230801,152200,87516056600,83300,83300,83300,83300,0
|
|
20230801,152100,87516056600,83300,83300,83300,83300,0
|
|
20230801,152000,87516056600,83300,83300,83300,83300,0
|
|
20230801,151900,87516056600,83300,83300,83400,83200,7342
|
|
20230801,151800,86904459300,83300,83200,83400,83200,5167
|
|
20230801,151700,86473919900,83200,83200,83300,83200,4185
|
|
20230801,151600,86125352400,83300,83200,83300,83200,3068
|
|
20230801,151500,85869833300,83200,83100,83300,83100,8111
|
|
20230801,151400,85194807500,83100,83100,83200,83100,2995
|
|
20230801,151300,84945759800,83200,83100,83200,83100,1458
|
|
20230801,151200,84824500300,83200,83100,83200,83100,1008
|
|
20230801,151100,84740691500,83100,83100,83200,83100,906
|
|
20230801,151000,84665369900,83100,83100,83200,83100,797
|
|
20230801,150900,84599103500,83100,83100,83200,83100,1216
|
|
20230801,150800,84497978800,83100,83200,83200,83100,864
|
|
20230801,150700,84426143100,83100,82900,83200,82900,11391
|
|
20230801,150600,83480253100,82900,82900,83000,82900,1101
|
|
20230801,150500,83388965000,83000,83000,83000,82900,843
|
|
20230801,150400,83319038600,83000,82900,83000,82900,715
|
|
20230801,150300,83259732200,82900,82900,83000,82900,3593
|
|
20230801,150200,82961860900,82900,82900,83000,82900,2072
|
|
20230801,150100,82789945500,82900,82900,83000,82900,901
|
|
20230801,150000,82715232500,83000,82900,83000,82900,1431
|
|
20230801,145900,82596557700,82900,82900,83000,82900,2093
|
|
20230801,145800,82422987500,82900,82900,83000,82900,1216
|
|
20230801,145700,82322121900,82900,82900,83000,82900,1016
|
|
20230801,145600,82237866900,82900,82900,83000,82900,1603
|
|
20230801,145500,82104910000,82900,82900,83000,82900,1670
|
|
20230801,145400,81966435700,82900,82900,83000,82900,1638
|
|
20230801,145300,81830589100,82900,82900,83000,82900,754
|
|
20230801,145200,81768054500,82900,82900,83000,82800,3789
|
|
20230801,145100,81453960600,82800,82900,82900,82800,1878
|
|
20230801,145000,81298333800,82900,82900,83000,82900,3628
|
|
20230801,144900,80997518500,82900,82900,83000,82900,1173
|
|
20230801,144800,80900242600,82900,82900,83000,82900,1288
|
|
20230801,144700,80793411200,82900,83000,83000,82900,1175
|
|
20230801,144600,80695947300,83000,83000,83000,82900,587
|
|
20230801,144500,80647251900,83000,82900,83000,82900,2437
|
|
20230801,144400,80445046700,82900,82900,83000,82900,1007
|
|
20230801,144300,80361533400,82900,82900,83000,82900,1193
|
|
20230801,144200,80262577100,82900,83000,83000,82900,1568
|
|
20230801,144100,80132487100,82900,83000,83000,82900,1234
|
|
20230801,144000,80030126200,82900,83000,83000,82900,940
|
|
20230801,143900,79952165600,82900,82900,83000,82900,1172
|
|
20230801,143800,79854941500,82900,82900,83000,82900,5397
|
|
20230801,143700,79407460600,82900,82900,83000,82900,1232
|
|
20230801,143600,79305252200,82900,83000,83000,82900,2087
|
|
20230801,143500,79132199300,82900,82900,83000,82900,1067
|
|
20230801,143400,79043683600,82900,83000,83000,82900,2729
|
|
20230801,143300,78817394000,82900,82900,83000,82900,655
|
|
20230801,143200,78763055900,82900,82900,83000,82900,2272
|
|
20230801,143100,78574648000,83000,82900,83000,82900,713
|
|
20230801,143000,78515512800,82900,82900,83000,82900,1222
|
|
20230801,142900,78414143800,82900,82900,83000,82900,719
|
|
20230801,142800,78354509300,82900,82900,83000,82900,1651
|
|
20230801,142700,78217582100,83000,82900,83000,82900,1475
|
|
20230801,142600,78095269100,83000,82800,83000,82800,7938
|
|
20230801,142500,77437311600,82800,82800,82900,82800,1200
|
|
20230801,142400,77337918100,82900,82800,82900,82800,1171
|
|
20230801,142300,77240925500,82800,82800,82900,82800,754
|
|
20230801,142200,77178491800,82800,82900,82900,82800,898
|
|
20230801,142100,77104134000,82900,82800,82900,82800,716
|
|
20230801,142000,77044834400,82800,82800,82900,82800,780
|
|
20230801,141900,76980236200,82800,82800,82900,82800,1066
|
|
20230801,141800,76891970400,82800,82800,82900,82800,1248
|
|
20230801,141700,76788600800,82800,82800,82900,82800,817
|
|
20230801,141600,76720946900,82800,82800,82900,82800,1629
|
|
20230801,141500,76586033800,82800,82800,82900,82800,618
|
|
20230801,141400,76534860600,82800,82800,82900,82800,684
|
|
20230801,141300,76478225000,82800,82800,82900,82800,750
|
|
20230801,141200,76416113600,82800,82900,82900,82800,2512
|
|
20230801,141100,76207965200,82800,82800,82900,82800,1228
|
|
20230801,141000,76106285000,82800,82800,82900,82800,911
|
|
20230801,140900,76030850600,82800,82800,82900,82800,1238
|
|
20230801,140800,75928343500,82800,82800,82900,82800,524
|
|
20230801,140700,75884953500,82800,82900,82900,82800,1440
|
|
20230801,140600,75765616000,82900,82900,83000,82900,2302
|
|
20230801,140500,75574771700,82900,82900,83000,82900,3283
|
|
20230801,140400,75302586400,82900,82900,83000,82900,817
|
|
20230801,140300,75234852600,82900,82900,83000,82900,1321
|
|
20230801,140200,75125336300,82900,82800,83000,82800,2272
|
|
20230801,140100,74937017000,82800,82900,82900,82800,585
|
|
20230801,140000,74888575000,82800,82800,83000,82800,3609
|
|
20230801,135900,74589418000,82800,82800,82900,82800,1312
|
|
20230801,135800,74480777300,82800,82800,82900,82800,1488
|
|
20230801,135700,74357538300,82800,82900,83000,82800,1984
|
|
20230801,135600,74193095000,82900,82900,83000,82900,1327
|
|
20230801,135500,74083047200,83000,82900,83000,82900,570
|
|
20230801,135400,74035784300,83000,83000,83000,82900,2558
|
|
20230801,135300,73823499900,82900,82900,83000,82900,466
|
|
20230801,135200,73784866900,83000,83000,83000,82900,476
|
|
20230801,135100,73745403800,82900,83000,83100,82900,5433
|
|
20230801,135000,73294543500,83000,83000,83100,83000,706
|
|
20230801,134900,73235940700,83000,83000,83100,83000,788
|
|
20230801,134800,73170514800,83100,83100,83100,83000,1818
|
|
20230801,134700,73019487300,83100,83100,83200,83000,3424
|
|
20230801,134600,72734949900,83100,83100,83200,83100,1444
|
|
20230801,134500,72614942900,83100,83000,83100,83000,4923
|
|
20230801,134400,72205898900,83100,83100,83100,83000,1258
|
|
20230801,134300,72101410000,83100,82900,83300,82900,22720
|
|
20230801,134200,70213779800,82900,82700,83000,82700,11649
|
|
20230801,134100,69248961800,82700,82800,82800,82700,1025
|
|
20230801,134000,69164153700,82700,82700,82800,82700,2128
|
|
20230801,133900,68988011000,82700,82700,82800,82700,1165
|
|
20230801,133800,68891660800,82700,82700,82800,82700,1446
|
|
20230801,133700,68772007400,82700,82800,82800,82600,6335
|
|
20230801,133600,68248111600,82700,82700,82800,82700,3604
|
|
20230801,133500,67950060500,82700,82700,82800,82700,1363
|
|
20230801,133400,67837336500,82700,82700,82800,82700,1413
|
|
20230801,133300,67720471300,82700,82700,82800,82700,1712
|
|
20230801,133200,67578856600,82700,82700,82800,82700,1372
|
|
20230801,133100,67465386600,82700,82700,82800,82700,1585
|
|
20230801,133000,67334302400,82700,82700,82800,82700,864
|
|
20230801,132900,67262846800,82700,82700,82800,82700,1868
|
|
20230801,132800,67108305700,82700,82700,82800,82700,2458
|
|
20230801,132700,66905028300,82700,82700,82800,82700,870
|
|
20230801,132600,66833068500,82700,82700,82800,82700,1287
|
|
20230801,132500,66726629800,82700,82900,83000,82700,17751
|
|
20230801,132400,65255453400,82900,82900,83000,82900,1215
|
|
20230801,132300,65154715500,83000,82900,83000,82900,1263
|
|
20230801,132200,65049963300,83000,82900,83000,82900,2632
|
|
20230801,132100,64831600700,82900,83000,83000,82900,1127
|
|
20230801,132000,64738158700,83000,83000,83000,82900,1001
|
|
20230801,131900,64655133800,82900,82900,83000,82900,1638
|
|
20230801,131800,64519267100,82900,83000,83000,82900,1070
|
|
20230801,131700,64430552600,82900,83000,83000,82900,1225
|
|
20230801,131600,64328974900,82900,83000,83000,82900,1112
|
|
20230801,131500,64236781700,82900,82900,83000,82900,1139
|
|
20230801,131400,64142339500,82900,82900,83000,82900,4913
|
|
20230801,131300,63734621200,82900,82900,83000,82900,397
|
|
20230801,131200,63701697500,82900,82900,83000,82900,748
|
|
20230801,131100,63639686100,83000,83000,83000,82900,2972
|
|
20230801,131000,63393275200,83000,82900,83000,82900,2079
|
|
20230801,130900,63220786400,82900,82900,83000,82900,719
|
|
20230801,130800,63161171100,83000,82900,83000,82900,2201
|
|
20230801,130700,62978640600,82900,82900,83000,82900,1487
|
|
20230801,130600,62855367200,83000,82900,83000,82800,7331
|
|
20230801,130500,62247644600,82900,82900,82900,82800,1028
|
|
20230801,130400,62162502500,82800,82800,82900,82800,835
|
|
20230801,130300,62093356700,82800,82800,82900,82800,1734
|
|
20230801,130200,61949747800,82800,82900,82900,82800,809
|
|
20230801,130100,61882759500,82800,82800,82900,82800,970
|
|
20230801,130000,61802442600,82800,82900,83000,82800,849
|
|
20230801,125900,61732118700,82900,82900,83000,82900,5353
|
|
20230801,125800,61288325900,83000,82900,83000,82900,940
|
|
20230801,125700,61210381500,83000,82900,83000,82900,870
|
|
20230801,125600,61138241100,82900,82900,83000,82900,770
|
|
20230801,125500,61074385500,82900,82800,83000,82800,3486
|
|
20230801,125400,60785402800,82800,82900,83000,82800,2028
|
|
20230801,125300,60617281200,82900,82900,83000,82900,5358
|
|
20230801,125200,60173101700,82900,83000,83000,82900,383
|
|
20230801,125100,60141348300,82900,83000,83000,82900,2383
|
|
20230801,125000,59943590000,83000,82900,83000,82900,397
|
|
20230801,124900,59910675100,82900,82900,83000,82800,9674
|
|
20230801,124800,59108744300,82800,82800,82900,82800,638
|
|
20230801,124700,59055896200,82800,82800,82900,82800,471
|
|
20230801,124600,59016893100,82800,82800,82900,82800,473
|
|
20230801,124500,58977721100,82800,82900,82900,82800,1414
|
|
20230801,124400,58860544300,82900,82800,82900,82800,1308
|
|
20230801,124300,58752240300,82900,82800,82900,82800,387
|
|
20230801,124200,58720190600,82800,82900,82900,82800,649
|
|
20230801,124100,58666444200,82900,82900,82900,82800,1098
|
|
20230801,124000,58575503800,82900,82800,82900,82700,4394
|
|
20230801,123900,58211687800,82700,82800,82800,82700,816
|
|
20230801,123800,58144180400,82700,82800,82800,82700,311
|
|
20230801,123700,58118452100,82700,82700,82800,82700,823
|
|
20230801,123600,58050389300,82700,82700,82800,82700,384
|
|
20230801,123500,58018631000,82700,82700,82800,82700,534
|
|
20230801,123400,57974457600,82700,82800,82800,82700,2241
|
|
20230801,123300,57788939400,82800,82800,82800,82700,605
|
|
20230801,123200,57738885600,82700,82800,82800,82700,730
|
|
20230801,123100,57678479500,82700,82800,82800,82700,955
|
|
20230801,123000,57599440200,82800,82600,82800,82600,5514
|
|
20230801,122900,57143446500,82600,82600,82700,82600,250
|
|
20230801,122800,57122793900,82700,82700,82700,82600,434
|
|
20230801,122700,57086930100,82700,82500,82700,82500,6022
|
|
20230801,122600,56589475300,82500,82500,82600,82500,366
|
|
20230801,122500,56559268700,82500,82500,82600,82500,322
|
|
20230801,122400,56532701400,82600,82500,82600,82500,1301
|
|
20230801,122300,56425260800,82500,82500,82600,82500,393
|
|
20230801,122200,56392818800,82500,82500,82600,82400,9189
|
|
20230801,122100,55634716800,82400,82500,82500,82400,3023
|
|
20230801,122000,55385389600,82500,82400,82500,82400,2188
|
|
20230801,121900,55204981100,82400,82400,82500,82400,733
|
|
20230801,121800,55144571600,82500,82400,82500,82400,704
|
|
20230801,121700,55086559400,82400,82500,82500,82400,1074
|
|
20230801,121600,54998056800,82500,82500,82500,82400,751
|
|
20230801,121500,54936154600,82400,82400,82500,82400,1459
|
|
20230801,121400,54815897400,82400,82400,82500,82400,788
|
|
20230801,121300,54750947700,82500,82400,82500,82400,780
|
|
20230801,121200,54686653400,82400,82400,82500,82400,938
|
|
20230801,121100,54609354200,82400,82400,82500,82400,1150
|
|
20230801,121000,54514585700,82400,82400,82500,82400,1275
|
|
20230801,120900,54409492300,82400,82400,82500,82400,665
|
|
20230801,120800,54354688500,82400,82400,82500,82400,532
|
|
20230801,120700,54310834500,82400,82500,82500,82400,273
|
|
20230801,120600,54288326400,82400,82500,82500,82400,460
|
|
20230801,120500,54250404800,82500,82500,82500,82400,453
|
|
20230801,120400,54213067200,82500,82500,82600,82400,2162
|
|
20230801,120300,54034704200,82500,82500,82600,82500,271
|
|
20230801,120200,54012344800,82500,82400,82500,82400,7100
|
|
20230801,120100,53426625700,82400,82500,82600,82400,5278
|
|
20230801,120000,52991240700,82500,82600,82600,82500,1231
|
|
20230801,115900,52889672200,82600,82500,82600,82500,1258
|
|
20230801,115800,52785882500,82500,82500,82600,82500,905
|
|
20230801,115700,52711218300,82500,82500,82600,82500,900
|
|
20230801,115600,52636966200,82500,82500,82600,82500,851
|
|
20230801,115500,52566756700,82500,82500,82600,82500,1185
|
|
20230801,115400,52468987700,82500,82600,82600,82500,718
|
|
20230801,115300,52409749900,82500,82500,82600,82500,622
|
|
20230801,115200,52358430800,82600,82500,82600,82500,671
|
|
20230801,115100,52303068100,82500,82500,82600,82500,1547
|
|
20230801,115000,52175438700,82500,82500,82600,82500,1779
|
|
20230801,114900,52028621400,82600,82500,82600,82500,831
|
|
20230801,114800,51960027800,82600,82600,82600,82500,824
|
|
20230801,114700,51892042500,82500,82500,82600,82500,585
|
|
20230801,114600,51843774800,82500,82500,82600,82500,635
|
|
20230801,114500,51791383500,82500,82600,82600,82500,406
|
|
20230801,114400,51757884600,82500,82500,82600,82500,588
|
|
20230801,114300,51709368900,82500,82600,82600,82500,863
|
|
20230801,114200,51638164700,82500,82500,82600,82500,906
|
|
20230801,114100,51563398100,82500,82500,82600,82500,833
|
|
20230801,114000,51494670400,82500,82500,82600,82500,576
|
|
20230801,113900,51447148100,82500,82500,82600,82500,624
|
|
20230801,113800,51395663700,82500,82500,82600,82500,625
|
|
20230801,113700,51344089000,82500,82500,82600,82500,956
|
|
20230801,113600,51265211000,82500,82500,82600,82500,3663
|
|
20230801,113500,50963011700,82500,82500,82600,82500,589
|
|
20230801,113400,50914407300,82500,82600,82600,82500,885
|
|
20230801,113300,50841386100,82500,82500,82600,82500,760
|
|
20230801,113200,50778663200,82600,82500,82600,82500,1758
|
|
20230801,113100,50633504600,82500,82500,82600,82500,3334
|
|
20230801,113000,50358243000,82500,82600,82600,82500,1262
|
|
20230801,112900,50254112200,82500,82500,82600,82500,816
|
|
20230801,112800,50186779000,82600,82500,82600,82500,844
|
|
20230801,112700,50117141900,82600,82500,82600,82500,1894
|
|
20230801,112600,49960882400,82500,82600,82600,82500,1396
|
|
20230801,112500,49845682800,82500,82500,82600,82500,1391
|
|
20230801,112400,49730903000,82500,82500,82600,82500,796
|
|
20230801,112300,49665228100,82500,82500,82600,82500,722
|
|
20230801,112200,49605657900,82500,82500,82600,82500,957
|
|
20230801,112100,49526696100,82500,82500,82600,82500,717
|
|
20230801,112000,49467536500,82500,82500,82600,82500,1073
|
|
20230801,111900,49379010000,82500,82500,82600,82500,2005
|
|
20230801,111800,49213494900,82500,82500,82600,82500,1077
|
|
20230801,111700,49124635100,82500,82600,82600,82500,1438
|
|
20230801,111600,49005919100,82600,82600,82700,82600,4290
|
|
20230801,111500,48651556400,82600,82600,82700,82600,1073
|
|
20230801,111400,48562919400,82600,82600,82700,82600,887
|
|
20230801,111300,48489650800,82700,82600,82700,82600,627
|
|
20230801,111200,48437856600,82600,82600,82700,82600,764
|
|
20230801,111100,48374741400,82600,82600,82700,82600,1238
|
|
20230801,111000,48272464200,82700,82700,82800,82600,4573
|
|
20230801,110900,47894310200,82700,82800,82900,82700,6734
|
|
20230801,110800,47336920100,82800,82800,82900,82800,1509
|
|
20230801,110700,47211922900,82800,82800,82900,82800,820
|
|
20230801,110600,47143997300,82900,82900,82900,82800,346
|
|
20230801,110500,47115341300,82900,82800,82900,82800,535
|
|
20230801,110400,47071022900,82900,82800,82900,82800,601
|
|
20230801,110300,47021254200,82800,82800,82900,82800,1548
|
|
20230801,110200,46893054800,82800,82800,82900,82800,2209
|
|
20230801,110100,46710144100,82800,82800,82900,82700,2171
|
|
20230801,110000,46530385900,82700,82800,82900,82700,1185
|
|
20230801,105900,46432279300,82800,82800,82800,82700,2581
|
|
20230801,105800,46218646300,82800,82800,82800,82700,3653
|
|
20230801,105700,45916186100,82800,82800,82900,82800,834
|
|
20230801,105600,45847117100,82800,82800,82900,82800,930
|
|
20230801,105500,45770078700,82900,82800,82900,82800,1772
|
|
20230801,105400,45623347300,82800,82900,82900,82800,427
|
|
20230801,105300,45587974200,82900,82800,83000,82800,1079
|
|
20230801,105200,45498533600,82800,82900,83000,82800,953
|
|
20230801,105100,45419537600,82900,82900,83000,82900,2045
|
|
20230801,105000,45250003600,82900,82900,83000,82800,7824
|
|
20230801,104900,44601313700,82800,82800,82900,82800,1369
|
|
20230801,104800,44487908400,82900,82800,82900,82800,1563
|
|
20230801,104700,44358456800,82800,82800,82900,82800,679
|
|
20230801,104600,44302204800,82800,82800,82900,82800,885
|
|
20230801,104500,44228923100,82800,82900,82900,82800,829
|
|
20230801,104400,44160242600,82900,83000,83000,82800,5853
|
|
20230801,104300,43675026400,82900,82900,83000,82900,759
|
|
20230801,104200,43612079900,82900,83000,83000,82900,776
|
|
20230801,104100,43547722800,82900,83000,83000,82900,963
|
|
20230801,104000,43467821100,83000,82900,83000,82900,870
|
|
20230801,103900,43395680600,82900,82800,82900,82800,5027
|
|
20230801,103800,42978961900,82800,82800,82900,82800,302
|
|
20230801,103700,42953952000,82800,82800,82900,82800,774
|
|
20230801,103600,42889844400,82800,82800,82900,82800,1456
|
|
20230801,103500,42769275100,82800,82800,82900,82800,947
|
|
20230801,103400,42690858600,82800,82800,82900,82800,330
|
|
20230801,103300,42663525500,82900,82900,82900,82800,1290
|
|
20230801,103200,42556590600,82800,82900,83000,82800,3136
|
|
20230801,103100,42296641200,82900,82900,83100,82800,10687
|
|
20230801,103000,41409944500,82900,82900,82900,82800,796
|
|
20230801,102900,41343970500,82900,82900,82900,82800,1480
|
|
20230801,102800,41221317400,82800,82700,82900,82700,5467
|
|
20230801,102700,40768543700,82700,82800,82800,82700,924
|
|
20230801,102600,40692090500,82800,82800,82800,82700,809
|
|
20230801,102500,40625122800,82700,82700,82800,82700,1002
|
|
20230801,102400,40542191200,82800,82800,82800,82700,916
|
|
20230801,102300,40466388800,82700,82700,82800,82600,4563
|
|
20230801,102200,40088981200,82700,82700,82700,82600,1130
|
|
20230801,102100,39995564200,82700,82600,82700,82600,4305
|
|
20230801,102000,39639881000,82600,82500,82600,82500,4106
|
|
20230801,101900,39300912000,82500,82500,82600,82500,1005
|
|
20230801,101800,39217997100,82500,82500,82600,82500,2903
|
|
20230801,101700,38978474500,82500,82400,82600,82400,2630
|
|
20230801,101600,38761507200,82500,82600,82600,82500,2282
|
|
20230801,101500,38573222400,82600,82500,82600,82500,821
|
|
20230801,101400,38505479300,82600,82500,82600,82500,1325
|
|
20230801,101300,38396157100,82500,82600,82600,82400,2051
|
|
20230801,101200,38226946000,82500,82500,82600,82500,965
|
|
20230801,101100,38147322400,82600,82500,82600,82400,2882
|
|
20230801,101000,37909551200,82500,82500,82600,82500,975
|
|
20230801,100900,37829088800,82600,82500,82600,82500,2082
|
|
20230801,100800,37657307300,82600,82500,82600,82500,1530
|
|
20230801,100700,37531061700,82500,82500,82600,82500,903
|
|
20230801,100600,37456538500,82500,82500,82600,82400,4175
|
|
20230801,100500,37112087500,82500,82400,82500,82400,2386
|
|
20230801,100400,36915282700,82500,82300,82500,82300,4226
|
|
20230801,100300,36567090400,82300,82300,82400,82300,859
|
|
20230801,100200,36496383100,82400,82200,82400,82200,4182
|
|
20230801,100100,36152266400,82200,82300,82300,82200,1005
|
|
20230801,100000,36069632400,82200,82200,82300,82200,1799
|
|
20230801,095900,35921684700,82200,82300,82300,82200,1220
|
|
20230801,095800,35821358000,82300,82200,82300,82200,2182
|
|
20230801,095700,35641916600,82300,82300,82300,82200,3895
|
|
20230801,095600,35321464100,82200,82300,82300,82200,1598
|
|
20230801,095500,35190092600,82200,82300,82300,82200,1505
|
|
20230801,095400,35066363700,82300,82200,82300,82200,1317
|
|
20230801,095300,34958082500,82300,82200,82300,82200,1587
|
|
20230801,095200,34827609400,82300,82300,82400,82200,6083
|
|
20230801,095100,34326997600,82400,82400,82500,82300,2037
|
|
20230801,095000,34159188800,82400,82500,82500,82300,4224
|
|
20230801,094900,33811145700,82400,82400,82500,82400,4238
|
|
20230801,094800,33461900900,82400,82400,82500,82400,899
|
|
20230801,094700,33387816300,82400,82500,82600,82400,6526
|
|
20230801,094600,32849454100,82500,82600,82600,82500,3141
|
|
20230801,094500,32590124500,82600,82700,82700,82500,10057
|
|
20230801,094400,31759605400,82600,82700,82700,82600,1623
|
|
20230801,094300,31625418600,82600,82700,82700,82600,4557
|
|
20230801,094200,31248620200,82700,82700,82700,82600,1080
|
|
20230801,094100,31159334200,82600,82700,82700,82600,2914
|
|
20230801,094000,30918405600,82700,82600,82700,82600,648
|
|
20230801,093900,30864862700,82600,82700,82700,82500,3602
|
|
20230801,093800,30567251000,82600,82700,82700,82600,3054
|
|
20230801,093700,30314852100,82700,82600,82700,82500,3034
|
|
20230801,093600,30064270100,82600,82600,82700,82500,2360
|
|
20230801,093500,29869413100,82600,82500,82700,82500,7906
|
|
20230801,093400,29216635100,82500,82500,82600,82500,2394
|
|
20230801,093300,29019118800,82500,82600,82700,82500,6071
|
|
20230801,093200,28517795800,82600,82700,82700,82600,1353
|
|
20230801,093100,28406012400,82700,82700,82700,82600,1886
|
|
20230801,093000,28250209500,82700,82700,82700,82600,3447
|
|
20230801,092900,27965435700,82700,82600,82700,82500,3596
|
|
20230801,092800,27668415400,82600,82700,82800,82500,7275
|
|
20230801,092700,27067014300,82800,82700,82800,82600,2566
|
|
20230801,092600,26854787900,82600,82900,82900,82600,14770
|
|
20230801,092500,25632500000,82900,83000,83000,82900,2509
|
|
20230801,092400,25424404500,83000,82700,83000,82700,9927
|
|
20230801,092300,24602561400,82700,82700,82700,82600,2014
|
|
20230801,092200,24436034900,82700,82600,82700,82500,3370
|
|
20230801,092100,24157664300,82700,82300,82700,82200,7438
|
|
20230801,092000,23544202900,82300,82300,82400,82200,3217
|
|
20230801,091900,23279435400,82300,82200,82400,82000,13786
|
|
20230801,091800,22146993500,82200,82200,82300,82100,9739
|
|
20230801,091700,21346771300,82200,82300,82300,82200,4555
|
|
20230801,091600,20972312300,82300,82300,82400,82200,3605
|
|
20230801,091500,20675603600,82400,82300,82400,82300,2842
|
|
20230801,091400,20441628100,82400,82400,82400,82200,4433
|
|
20230801,091300,20076710000,82300,82300,82400,82300,5273
|
|
20230801,091200,19642643200,82300,82400,82400,82200,4505
|
|
20230801,091100,19271929700,82400,82200,82400,82200,7799
|
|
20230801,091000,18630266000,82300,82300,82400,82200,6669
|
|
20230801,090900,18081484800,82400,82400,82500,82300,6753
|
|
20230801,090800,17525004200,82400,82400,82500,82300,10584
|
|
20230801,090700,16653056900,82500,82500,82600,82400,8857
|
|
20230801,090600,15922283600,82400,82300,82500,82200,5690
|
|
20230801,090500,15453691700,82300,82000,82400,82000,9592
|
|
20230801,090400,14664851800,82100,81900,82100,81900,9536
|
|
20230801,090300,13882934200,82000,82000,82100,81800,25757
|
|
20230801,090200,11772350400,82100,81900,82100,81900,16810
|
|
20230801,090100,10394489900,81900,82100,82100,81600,63917
|
|
20230801,090000,5164003600,82100,82000,82500,82000,62438
|