628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,192400,4343828600,63700,63700,63700,63700,0
|
|
20230801,192300,4343828600,63700,63700,63700,63700,0
|
|
20230801,192200,4343828600,63700,63700,63700,63700,0
|
|
20230801,192100,4343828600,63700,63700,63700,63700,0
|
|
20230801,192000,4343828600,63700,63700,63700,63700,0
|
|
20230801,191900,4343828600,63700,63700,63700,63700,0
|
|
20230801,191800,4343828600,63700,63700,63700,63700,0
|
|
20230801,191700,4343828600,63700,63700,63700,63700,0
|
|
20230801,191600,4343828600,63700,63700,63700,63700,0
|
|
20230801,191500,4343828600,63700,63700,63700,63700,0
|
|
20230801,191400,4343828600,63700,63700,63700,63700,0
|
|
20230801,191300,4343828600,63700,63700,63700,63700,0
|
|
20230801,191200,4343828600,63700,63700,63700,63700,0
|
|
20230801,191100,4343828600,63700,63700,63700,63700,0
|
|
20230801,191000,4343828600,63700,63700,63700,63700,0
|
|
20230801,190900,4343828600,63700,63700,63700,63700,0
|
|
20230801,190800,4343828600,63700,63700,63700,63700,0
|
|
20230801,190700,4343828600,63700,63700,63700,63700,0
|
|
20230801,190600,4343828600,63700,63700,63700,63700,0
|
|
20230801,190500,4343828600,63700,63700,63700,63700,0
|
|
20230801,190400,4343828600,63700,63700,63700,63700,0
|
|
20230801,190300,4343828600,63700,63700,63700,63700,0
|
|
20230801,190200,4343828600,63700,63700,63700,63700,0
|
|
20230801,190100,4343828600,63700,63700,63700,63700,0
|
|
20230801,190000,4343828600,63700,63700,63700,63700,0
|
|
20230801,185900,4343828600,63700,63700,63700,63700,0
|
|
20230801,185800,4343828600,63700,63700,63700,63700,0
|
|
20230801,185700,4343828600,63700,63700,63700,63700,0
|
|
20230801,185600,4343828600,63700,63700,63700,63700,0
|
|
20230801,185500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,185400,4343828600,63700,63700,63700,63700,0
|
|
20230801,185300,4343828600,63700,63700,63700,63700,0
|
|
20230801,185200,4343828600,63700,63700,63700,63700,0
|
|
20230801,185100,4343828600,63700,63700,63700,63700,0
|
|
20230801,185000,4343828600,63700,63700,63700,63700,0
|
|
20230801,184900,4343828600,63700,63700,63700,63700,0
|
|
20230801,184800,4343828600,63700,63700,63700,63700,0
|
|
20230801,184700,4343828600,63700,63700,63700,63700,0
|
|
20230801,184600,4343828600,63700,63700,63700,63700,0
|
|
20230801,184500,4343828600,63700,63700,63700,63700,0
|
|
20230801,184400,4343828600,63700,63700,63700,63700,0
|
|
20230801,184300,4343828600,63700,63700,63700,63700,0
|
|
20230801,184200,4343828600,63700,63700,63700,63700,0
|
|
20230801,184100,4343828600,63700,63700,63700,63700,0
|
|
20230801,184000,4343828600,63700,63700,63700,63700,0
|
|
20230801,183900,4343828600,63700,63700,63700,63700,0
|
|
20230801,183800,4343828600,63700,63700,63700,63700,0
|
|
20230801,183700,4343828600,63700,63700,63700,63700,0
|
|
20230801,183600,4343828600,63700,63700,63700,63700,0
|
|
20230801,183500,4343828600,63700,63700,63700,63700,0
|
|
20230801,183400,4343828600,63700,63700,63700,63700,0
|
|
20230801,183300,4343828600,63700,63700,63700,63700,0
|
|
20230801,183200,4343828600,63700,63700,63700,63700,0
|
|
20230801,183100,4343828600,63700,63700,63700,63700,0
|
|
20230801,183000,4343828600,63700,63700,63700,63700,0
|
|
20230801,182900,4343828600,63700,63700,63700,63700,0
|
|
20230801,182800,4343828600,63700,63700,63700,63700,0
|
|
20230801,182700,4343828600,63700,63700,63700,63700,0
|
|
20230801,182600,4343828600,63700,63700,63700,63700,0
|
|
20230801,182500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,182400,4343828600,63700,63700,63700,63700,0
|
|
20230801,182300,4343828600,63700,63700,63700,63700,0
|
|
20230801,182200,4343828600,63700,63700,63700,63700,0
|
|
20230801,182100,4343828600,63700,63700,63700,63700,0
|
|
20230801,182000,4343828600,63700,63700,63700,63700,0
|
|
20230801,181900,4343828600,63700,63700,63700,63700,0
|
|
20230801,181800,4343828600,63700,63700,63700,63700,0
|
|
20230801,181700,4343828600,63700,63700,63700,63700,0
|
|
20230801,181600,4343828600,63700,63700,63700,63700,0
|
|
20230801,181500,4343828600,63700,63700,63700,63700,0
|
|
20230801,181400,4343828600,63700,63700,63700,63700,0
|
|
20230801,181300,4343828600,63700,63700,63700,63700,0
|
|
20230801,181200,4343828600,63700,63700,63700,63700,0
|
|
20230801,181100,4343828600,63700,63700,63700,63700,0
|
|
20230801,181000,4343828600,63700,63700,63700,63700,0
|
|
20230801,180900,4343828600,63700,63700,63700,63700,0
|
|
20230801,180800,4343828600,63700,63700,63700,63700,0
|
|
20230801,180700,4343828600,63700,63700,63700,63700,0
|
|
20230801,180600,4343828600,63700,63700,63700,63700,0
|
|
20230801,180500,4343828600,63700,63700,63700,63700,0
|
|
20230801,180400,4343828600,63700,63700,63700,63700,0
|
|
20230801,180300,4343828600,63700,63700,63700,63700,0
|
|
20230801,180200,4343828600,63700,63700,63700,63700,0
|
|
20230801,180100,4343828600,63700,63700,63700,63700,0
|
|
20230801,180000,4343828600,63700,63700,63700,63700,0
|
|
20230801,175900,4343828600,63700,63700,63700,63700,0
|
|
20230801,175800,4343828600,63700,63700,63700,63700,0
|
|
20230801,175700,4343828600,63700,63700,63700,63700,0
|
|
20230801,175600,4343828600,63700,63700,63700,63700,0
|
|
20230801,175500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,175400,4343828600,63700,63700,63700,63700,0
|
|
20230801,175300,4343828600,63700,63700,63700,63700,0
|
|
20230801,175200,4343828600,63700,63700,63700,63700,0
|
|
20230801,175100,4343828600,63700,63700,63700,63700,0
|
|
20230801,175000,4343828600,63700,63700,63700,63700,0
|
|
20230801,174900,4343828600,63700,63700,63700,63700,0
|
|
20230801,174800,4343828600,63700,63700,63700,63700,0
|
|
20230801,174700,4343828600,63700,63700,63700,63700,0
|
|
20230801,174600,4343828600,63700,63700,63700,63700,0
|
|
20230801,174500,4343828600,63700,63700,63700,63700,0
|
|
20230801,174400,4343828600,63700,63700,63700,63700,0
|
|
20230801,174300,4343828600,63700,63700,63700,63700,0
|
|
20230801,174200,4343828600,63700,63700,63700,63700,0
|
|
20230801,174100,4343828600,63700,63700,63700,63700,0
|
|
20230801,174000,4343828600,63700,63700,63700,63700,0
|
|
20230801,173900,4343828600,63700,63700,63700,63700,0
|
|
20230801,173800,4343828600,63700,63700,63700,63700,0
|
|
20230801,173700,4343828600,63700,63700,63700,63700,0
|
|
20230801,173600,4343828600,63700,63700,63700,63700,0
|
|
20230801,173500,4343828600,63700,63700,63700,63700,0
|
|
20230801,173400,4343828600,63700,63700,63700,63700,0
|
|
20230801,173300,4343828600,63700,63700,63700,63700,0
|
|
20230801,173200,4343828600,63700,63700,63700,63700,0
|
|
20230801,173100,4343828600,63700,63700,63700,63700,0
|
|
20230801,173000,4343828600,63700,63700,63700,63700,0
|
|
20230801,172900,4343828600,63700,63700,63700,63700,0
|
|
20230801,172800,4343828600,63700,63700,63700,63700,0
|
|
20230801,172700,4343828600,63700,63700,63700,63700,0
|
|
20230801,172600,4343828600,63700,63700,63700,63700,0
|
|
20230801,172500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,172400,4343828600,63700,63700,63700,63700,0
|
|
20230801,172300,4343828600,63700,63700,63700,63700,0
|
|
20230801,172200,4343828600,63700,63700,63700,63700,0
|
|
20230801,172100,4343828600,63700,63700,63700,63700,0
|
|
20230801,172000,4343828600,63700,63700,63700,63700,0
|
|
20230801,171900,4343828600,63700,63700,63700,63700,0
|
|
20230801,171800,4343828600,63700,63700,63700,63700,0
|
|
20230801,171700,4343828600,63700,63700,63700,63700,0
|
|
20230801,171600,4343828600,63700,63700,63700,63700,0
|
|
20230801,171500,4343828600,63700,63700,63700,63700,0
|
|
20230801,171400,4343828600,63700,63700,63700,63700,0
|
|
20230801,171300,4343828600,63700,63700,63700,63700,0
|
|
20230801,171200,4343828600,63700,63700,63700,63700,0
|
|
20230801,171100,4343828600,63700,63700,63700,63700,0
|
|
20230801,171000,4343828600,63700,63700,63700,63700,0
|
|
20230801,170900,4343828600,63700,63700,63700,63700,0
|
|
20230801,170800,4343828600,63700,63700,63700,63700,0
|
|
20230801,170700,4343828600,63700,63700,63700,63700,0
|
|
20230801,170600,4343828600,63700,63700,63700,63700,0
|
|
20230801,170500,4343828600,63700,63700,63700,63700,0
|
|
20230801,170400,4343828600,63700,63700,63700,63700,0
|
|
20230801,170300,4343828600,63700,63700,63700,63700,0
|
|
20230801,170200,4343828600,63700,63700,63700,63700,0
|
|
20230801,170100,4343828600,63700,63700,63700,63700,0
|
|
20230801,170000,4343828600,63700,63700,63700,63700,0
|
|
20230801,165900,4343828600,63700,63700,63700,63700,0
|
|
20230801,165800,4343828600,63700,63700,63700,63700,0
|
|
20230801,165700,4343828600,63700,63700,63700,63700,0
|
|
20230801,165600,4343828600,63700,63700,63700,63700,0
|
|
20230801,165500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,165400,4343828600,63700,63700,63700,63700,0
|
|
20230801,165300,4343828600,63700,63700,63700,63700,0
|
|
20230801,165200,4343828600,63700,63700,63700,63700,0
|
|
20230801,165100,4343828600,63700,63700,63700,63700,0
|
|
20230801,165000,4343828600,63700,63700,63700,63700,0
|
|
20230801,164900,4343828600,63700,63700,63700,63700,0
|
|
20230801,164800,4343828600,63700,63700,63700,63700,0
|
|
20230801,164700,4343828600,63700,63700,63700,63700,0
|
|
20230801,164600,4343828600,63700,63700,63700,63700,0
|
|
20230801,164500,4343828600,63700,63700,63700,63700,0
|
|
20230801,164400,4343828600,63700,63700,63700,63700,0
|
|
20230801,164300,4343828600,63700,63700,63700,63700,0
|
|
20230801,164200,4343828600,63700,63700,63700,63700,0
|
|
20230801,164100,4343828600,63700,63700,63700,63700,0
|
|
20230801,164000,4343828600,63700,63700,63700,63700,0
|
|
20230801,163900,4343828600,63700,63700,63700,63700,0
|
|
20230801,163800,4343828600,63700,63700,63700,63700,0
|
|
20230801,163700,4343828600,63700,63700,63700,63700,0
|
|
20230801,163600,4343828600,63700,63700,63700,63700,0
|
|
20230801,163500,4343828600,63700,63700,63700,63700,0
|
|
20230801,163400,4343828600,63700,63700,63700,63700,0
|
|
20230801,163300,4343828600,63700,63700,63700,63700,0
|
|
20230801,163200,4343828600,63700,63700,63700,63700,0
|
|
20230801,163100,4343828600,63700,63700,63700,63700,0
|
|
20230801,163000,4343828600,63700,63700,63700,63700,0
|
|
20230801,162900,4343828600,63700,63700,63700,63700,0
|
|
20230801,162800,4343828600,63700,63700,63700,63700,0
|
|
20230801,162700,4343828600,63700,63700,63700,63700,0
|
|
20230801,162600,4343828600,63700,63700,63700,63700,0
|
|
20230801,162500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,162400,4343828600,63700,63700,63700,63700,0
|
|
20230801,162300,4343828600,63700,63700,63700,63700,0
|
|
20230801,162200,4343828600,63700,63700,63700,63700,0
|
|
20230801,162100,4343828600,63700,63700,63700,63700,0
|
|
20230801,162000,4343828600,63700,63700,63700,63700,0
|
|
20230801,161900,4343828600,63700,63700,63700,63700,0
|
|
20230801,161800,4343828600,63700,63700,63700,63700,0
|
|
20230801,161700,4343828600,63700,63700,63700,63700,0
|
|
20230801,161600,4343828600,63700,63700,63700,63700,0
|
|
20230801,161500,4343828600,63700,63700,63700,63700,0
|
|
20230801,161400,4343828600,63700,63700,63700,63700,0
|
|
20230801,161300,4343828600,63700,63700,63700,63700,0
|
|
20230801,161200,4343828600,63700,63700,63700,63700,0
|
|
20230801,161100,4343828600,63700,63700,63700,63700,0
|
|
20230801,161000,4343828600,63700,63700,63700,63700,0
|
|
20230801,160900,4343828600,63700,63700,63700,63700,0
|
|
20230801,160800,4343828600,63700,63700,63700,63700,0
|
|
20230801,160700,4343828600,63700,63700,63700,63700,0
|
|
20230801,160600,4343828600,63700,63700,63700,63700,0
|
|
20230801,160500,4343828600,63700,63700,63700,63700,0
|
|
20230801,160400,4343828600,63700,63700,63700,63700,0
|
|
20230801,160300,4343828600,63700,63700,63700,63700,0
|
|
20230801,160200,4343828600,63700,63700,63700,63700,0
|
|
20230801,160100,4343828600,63700,63700,63700,63700,0
|
|
20230801,160000,4343828600,63700,63700,63700,63700,0
|
|
20230801,155900,4343828600,63700,63700,63700,63700,0
|
|
20230801,155800,4343828600,63700,63700,63700,63700,0
|
|
20230801,155700,4343828600,63700,63700,63700,63700,0
|
|
20230801,155600,4343828600,63700,63700,63700,63700,0
|
|
20230801,155500,4343828600,63700,63700,63700,63700,2607
|
|
20230801,155400,4343828600,63700,63700,63700,63700,0
|
|
20230801,155300,4343828600,63700,63700,63700,63700,0
|
|
20230801,155200,4343828600,63700,63700,63700,63700,0
|
|
20230801,155100,4343828600,63700,63700,63700,63700,0
|
|
20230801,155000,4343828600,63700,63700,63700,63700,0
|
|
20230801,154900,4343828600,63700,63700,63700,63700,0
|
|
20230801,154800,4343828600,63700,63700,63700,63700,0
|
|
20230801,154700,4343828600,63700,63700,63700,63700,0
|
|
20230801,154600,4343828600,63700,63700,63700,63700,0
|
|
20230801,154500,4343828600,63700,63700,63700,63700,0
|
|
20230801,154400,4343828600,63700,63700,63700,63700,0
|
|
20230801,154300,4343828600,63700,63700,63700,63700,0
|
|
20230801,154200,4343828600,63700,63700,63700,63700,0
|
|
20230801,154100,4343828600,63700,63700,63700,63700,0
|
|
20230801,154000,4343828600,63700,63700,63700,63700,0
|
|
20230801,153900,4343828600,63700,63700,63700,63700,0
|
|
20230801,153800,4343828600,63700,63700,63700,63700,0
|
|
20230801,153700,4343828600,63700,63700,63700,63700,0
|
|
20230801,153600,4343828600,63700,63700,63700,63700,0
|
|
20230801,153500,4343828600,63700,63700,63700,63700,0
|
|
20230801,153400,4343828600,63700,63700,63700,63700,0
|
|
20230801,153300,4343828600,63700,63700,63700,63700,0
|
|
20230801,153200,4343828600,63700,63700,63700,63700,0
|
|
20230801,153100,4343828600,63700,63700,63700,63700,0
|
|
20230801,153000,4343828600,63700,63700,63700,63700,2607
|
|
20230801,152900,4177762700,63700,63700,63700,63700,0
|
|
20230801,152800,4177762700,63700,63700,63700,63700,0
|
|
20230801,152700,4177762700,63700,63700,63700,63700,0
|
|
20230801,152600,4177762700,63700,63700,63700,63700,0
|
|
20230801,152500,4177762700,63700,63700,63700,63700,0
|
|
20230801,152400,4177762700,63700,63700,63700,63700,0
|
|
20230801,152300,4177762700,63700,63700,63700,63700,0
|
|
20230801,152200,4177762700,63700,63700,63700,63700,0
|
|
20230801,152100,4177762700,63700,63700,63700,63700,0
|
|
20230801,152000,4177762700,63700,63700,63700,63700,0
|
|
20230801,151900,4177762700,63700,63700,63700,63700,636
|
|
20230801,151800,4137249500,63600,63700,63700,63600,91
|
|
20230801,151700,4131459000,63700,63600,63700,63600,194
|
|
20230801,151600,4119108600,63700,63700,63700,63600,35
|
|
20230801,151500,4116880100,63700,63600,63700,63600,47
|
|
20230801,151400,4113888600,63700,63700,63700,63700,24
|
|
20230801,151300,4112359800,63700,63600,63700,63600,138
|
|
20230801,151200,4103579700,63700,63600,63700,63600,76
|
|
20230801,151100,4098744300,63600,63700,63700,63600,40
|
|
20230801,151000,4096200100,63700,63600,63700,63600,18
|
|
20230801,150900,4095053600,63700,63700,63700,63600,28
|
|
20230801,150800,4093272000,63700,63700,63700,63700,33
|
|
20230801,150700,4091169900,63700,63700,63700,63700,11
|
|
20230801,150600,4090469200,63700,63700,63700,63700,20
|
|
20230801,150500,4089195200,63600,63700,63700,63600,22
|
|
20230801,150400,4087795800,63700,63600,63700,63600,10
|
|
20230801,150300,4087159300,63600,63600,63600,63600,25
|
|
20230801,150200,4085569300,63600,63600,63600,63600,0
|
|
20230801,150100,4085569300,63600,63600,63600,63600,92
|
|
20230801,150000,4079718100,63600,63500,63600,63500,13
|
|
20230801,145900,4078891500,63600,63600,63700,63600,168
|
|
20230801,145800,4068206600,63600,63600,63600,63600,0
|
|
20230801,145700,4068206600,63600,63500,63600,63500,212
|
|
20230801,145600,4054741400,63600,63600,63600,63500,319
|
|
20230801,145500,4034454400,63700,63700,63700,63700,2
|
|
20230801,145400,4034327000,63600,63700,63700,63600,15
|
|
20230801,145300,4033371600,63700,63700,63700,63600,91
|
|
20230801,145200,4027577700,63700,63600,63700,63600,16
|
|
20230801,145100,4026560000,63600,63600,63600,63600,37
|
|
20230801,145000,4024206800,63600,63700,63700,63600,21
|
|
20230801,144900,4022870300,63700,63700,63700,63600,116
|
|
20230801,144800,4015486400,63600,63600,63600,63500,137
|
|
20230801,144700,4006774500,63700,63600,63700,63600,246
|
|
20230801,144600,3991128700,63700,63700,63700,63600,305
|
|
20230801,144500,3971700700,63700,63700,63700,63700,0
|
|
20230801,144400,3971700700,63700,63700,63700,63700,128
|
|
20230801,144300,3963547100,63700,63700,63700,63600,314
|
|
20230801,144200,3943551000,63800,63800,63800,63800,2
|
|
20230801,144100,3943423400,63700,63800,63800,63700,157
|
|
20230801,144000,3933410600,63800,63800,63800,63800,116
|
|
20230801,143900,3926009800,63800,63800,63800,63700,70
|
|
20230801,143800,3921546300,63700,63800,63800,63700,29
|
|
20230801,143700,3919698000,63800,63800,63900,63700,83
|
|
20230801,143600,3914403500,63900,63900,63900,63700,158
|
|
20230801,143500,3904314700,63900,63900,63900,63900,31
|
|
20230801,143400,3902333800,63700,63800,63800,63700,380
|
|
20230801,143300,3878092300,63900,63800,63900,63800,250
|
|
20230801,143200,3862141500,63800,63900,63900,63800,1215
|
|
20230801,143100,3784605500,63900,63900,63900,63800,152
|
|
20230801,143000,3774904400,63900,63800,63900,63800,4
|
|
20230801,142900,3774648900,63800,63800,63900,63800,415
|
|
20230801,142800,3748171500,63800,63700,63800,63700,868
|
|
20230801,142700,3692808900,63700,63700,63700,63700,25
|
|
20230801,142600,3691216400,63800,63800,63800,63800,12
|
|
20230801,142500,3690450800,63800,63700,63800,63700,32
|
|
20230801,142400,3688409300,63700,63800,63800,63700,22
|
|
20230801,142300,3687006700,63800,63700,63800,63700,3
|
|
20230801,142200,3686815500,63700,63800,63800,63700,50
|
|
20230801,142100,3683629600,63800,63800,63900,63800,364
|
|
20230801,142000,3660405900,63900,63800,63900,63800,27
|
|
20230801,141900,3658681200,63900,63900,63900,63800,113
|
|
20230801,141800,3651470800,63900,63800,63900,63800,310
|
|
20230801,141700,3631662100,63800,63800,63900,63800,21
|
|
20230801,141600,3630321800,63800,63800,63800,63800,1
|
|
20230801,141500,3630258000,63900,63900,63900,63900,26
|
|
20230801,141400,3628596600,63900,63800,63900,63800,3
|
|
20230801,141300,3628405100,63800,63900,63900,63800,39
|
|
20230801,141200,3625916800,63800,63800,63800,63800,113
|
|
20230801,141100,3618707400,63800,63900,63900,63800,27
|
|
20230801,141000,3616984600,63900,63800,63900,63800,46
|
|
20230801,140900,3614045400,63700,63800,63800,63700,94
|
|
20230801,140800,3608054100,63800,63900,63900,63700,201
|
|
20230801,140700,3595228100,63800,63900,63900,63800,33
|
|
20230801,140600,3593121600,63900,63700,63900,63700,301
|
|
20230801,140500,3573914500,63700,63800,63800,63700,194
|
|
20230801,140400,3561537400,63700,63800,63800,63700,133
|
|
20230801,140300,3553064000,63700,63800,63800,63500,43
|
|
20230801,140200,3550327400,63700,63600,63800,63600,89
|
|
20230801,140100,3544666200,63800,63700,63800,63700,360
|
|
20230801,140000,3521702900,63700,63700,63700,63500,113
|
|
20230801,135900,3514505400,63700,63700,63800,63700,266
|
|
20230801,135800,3497560700,63600,63600,63700,63600,90
|
|
20230801,135700,3491834000,63600,63600,63600,63600,17
|
|
20230801,135600,3490752800,63600,63700,63700,63600,84
|
|
20230801,135500,3485409400,63700,63600,63700,63600,11
|
|
20230801,135400,3484709500,63700,63700,63700,63600,47
|
|
20230801,135300,3481717100,63500,63600,63600,63500,22
|
|
20230801,135200,3480318200,63600,63600,63700,63600,73
|
|
20230801,135100,3475672400,63600,63600,63700,63600,139
|
|
20230801,135000,3466831900,63600,63600,63600,63600,0
|
|
20230801,134900,3466831900,63600,63500,63600,63500,31
|
|
20230801,134800,3464863300,63600,63500,63600,63500,21
|
|
20230801,134700,3463529700,63500,63700,63700,63500,217
|
|
20230801,134600,3449729000,63700,63700,63700,63700,65
|
|
20230801,134500,3445588500,63800,63800,63800,63800,0
|
|
20230801,134400,3445588500,63800,63800,63800,63700,28
|
|
20230801,134300,3443804500,63700,63700,63700,63700,40
|
|
20230801,134200,3441256500,63700,63700,63700,63700,1
|
|
20230801,134100,3441192800,63700,63700,63700,63700,172
|
|
20230801,134000,3430236400,63700,63700,63700,63700,28
|
|
20230801,133900,3428452800,63800,63700,63800,63700,15
|
|
20230801,133800,3427497100,63700,63600,63700,63600,433
|
|
20230801,133700,3399915500,63600,63600,63600,63600,128
|
|
20230801,133600,3391774700,63600,63600,63600,63600,105
|
|
20230801,133500,3385096700,63700,63700,63700,63700,1
|
|
20230801,133400,3385033000,63700,63700,63700,63600,80
|
|
20230801,133300,3379942000,63600,63700,63700,63600,197
|
|
20230801,133200,3367395900,63600,63700,63700,63500,1121
|
|
20230801,133100,3296109900,63700,63700,63700,63700,7
|
|
20230801,133000,3295664000,63600,63700,63700,63600,2
|
|
20230801,132900,3295536700,63600,63700,63700,63600,6
|
|
20230801,132800,3295155000,63600,63600,63600,63600,59
|
|
20230801,132700,3291402600,63600,63600,63600,63600,43
|
|
20230801,132600,3288667800,63600,63800,63800,63600,291
|
|
20230801,132500,3270133000,63800,63800,63900,63800,694
|
|
20230801,132400,3225855700,63800,63900,63900,63800,77
|
|
20230801,132300,3220942800,63900,63900,63900,63900,1
|
|
20230801,132200,3220878900,63900,63900,63900,63900,0
|
|
20230801,132100,3220878900,63900,63900,63900,63900,3
|
|
20230801,132000,3220687200,63800,63900,63900,63800,53
|
|
20230801,131900,3217305300,63800,63900,63900,63800,118
|
|
20230801,131800,3209769900,63800,63800,63900,63800,33
|
|
20230801,131700,3207664300,63800,63900,63900,63800,150
|
|
20230801,131600,3198091300,63900,63900,63900,63900,286
|
|
20230801,131500,3179815900,63900,63900,63900,63900,14
|
|
20230801,131400,3178921300,63900,63900,63900,63900,21
|
|
20230801,131300,3177579400,63900,63800,63900,63800,49
|
|
20230801,131200,3174453000,63800,63700,63900,63700,2180
|
|
20230801,131100,3035345900,63700,63600,63700,63600,334
|
|
20230801,131000,3014088200,63600,63700,63700,63600,48
|
|
20230801,130900,3011034900,63600,63600,63700,63600,21
|
|
20230801,130800,3009698600,63600,63600,63700,63600,268
|
|
20230801,130700,2992652800,63500,63500,63500,63500,1
|
|
20230801,130600,2992589300,63600,63500,63600,63500,23
|
|
20230801,130500,2991128100,63600,63600,63600,63600,18
|
|
20230801,130400,2989983300,63600,63600,63600,63600,30
|
|
20230801,130300,2988075300,63500,63600,63600,63500,6
|
|
20230801,130200,2987694200,63500,63500,63700,63500,352
|
|
20230801,130100,2965311500,63500,63400,63500,63400,1299
|
|
20230801,130000,2882828900,63500,63500,63500,63500,6
|
|
20230801,125900,2882447900,63400,63400,63400,63400,508
|
|
20230801,125800,2850240700,63400,63500,63500,63400,75
|
|
20230801,125700,2845483200,63600,63700,63700,63500,377
|
|
20230801,125600,2821508300,63700,63600,63700,63600,43
|
|
20230801,125500,2818773400,63700,63700,63700,63700,46
|
|
20230801,125400,2815843200,63700,63700,63800,63700,172
|
|
20230801,125300,2804883800,63800,63800,63800,63800,0
|
|
20230801,125200,2804883800,63800,63700,63800,63700,7
|
|
20230801,125100,2804437400,63700,63700,63800,63700,19
|
|
20230801,125000,2803226900,63700,63700,63700,63700,75
|
|
20230801,124900,2798449400,63700,63700,63700,63700,310
|
|
20230801,124800,2778702400,63700,63700,63700,63700,33
|
|
20230801,124700,2776600300,63700,63600,63700,63600,94
|
|
20230801,124600,2770615500,63700,63700,63800,63700,46
|
|
20230801,124500,2767685100,63700,63700,63700,63700,25
|
|
20230801,124400,2766092600,63800,63600,63800,63600,91
|
|
20230801,124300,2760291200,63700,63700,63800,63700,50
|
|
20230801,124200,2757106000,63800,63700,63800,63700,22
|
|
20230801,124100,2755704500,63800,63800,63800,63800,1
|
|
20230801,124000,2755640700,63800,63800,63800,63700,38
|
|
20230801,123900,2753217900,63800,63700,63800,63700,171
|
|
20230801,123800,2742324600,63700,63700,63700,63700,22
|
|
20230801,123700,2740923200,63700,63700,63700,63700,19
|
|
20230801,123600,2739712900,63700,63600,63700,63600,528
|
|
20230801,123500,2706079500,63600,63600,63700,63600,24
|
|
20230801,123400,2704553000,63600,63600,63700,63600,15
|
|
20230801,123300,2703597800,63700,63700,63700,63600,56
|
|
20230801,123200,2700030700,63700,63700,63700,63700,26
|
|
20230801,123100,2698374500,63700,63700,63700,63700,0
|
|
20230801,123000,2698374500,63700,63700,63700,63700,1
|
|
20230801,122900,2698310800,63700,63700,63700,63700,0
|
|
20230801,122800,2698310800,63700,63600,63700,63600,14
|
|
20230801,122700,2697419200,63600,63700,63700,63600,87
|
|
20230801,122600,2691882900,63700,63800,63800,63700,587
|
|
20230801,122500,2654488800,63800,63800,63800,63800,8
|
|
20230801,122400,2653978400,63800,63900,63900,63800,924
|
|
20230801,122300,2595026700,63900,63900,63900,63900,0
|
|
20230801,122200,2595026700,63900,63900,63900,63900,5
|
|
20230801,122100,2594707200,63800,63800,63800,63800,439
|
|
20230801,122000,2566699000,63900,63900,63900,63800,28
|
|
20230801,121900,2564910000,63900,63900,63900,63900,226
|
|
20230801,121800,2550468600,63900,64000,64000,63900,46
|
|
20230801,121700,2547529000,64000,64000,64000,63900,107
|
|
20230801,121600,2540691000,64000,64000,64000,63900,45
|
|
20230801,121500,2537814100,63900,64000,64000,63900,61
|
|
20230801,121400,2533913700,63900,63900,64000,63900,266
|
|
20230801,121300,2516911800,64000,63900,64000,63800,5471
|
|
20230801,121200,2166901300,63800,63800,63900,63800,680
|
|
20230801,121100,2123517100,63800,63800,63800,63700,778
|
|
20230801,121000,2073900300,63800,63700,63800,63700,44
|
|
20230801,120900,2071097300,63700,63800,63800,63700,102
|
|
20230801,120800,2064592600,63800,63700,63800,63700,122
|
|
20230801,120700,2056814400,63800,63800,63800,63700,841
|
|
20230801,120600,2003178000,63700,63600,63800,63600,5606
|
|
20230801,120500,1646308000,63600,63500,63600,63500,799
|
|
20230801,120400,1595566600,63500,63500,63500,63500,1105
|
|
20230801,120300,1525399100,63500,63500,63500,63500,1
|
|
20230801,120200,1525335600,63500,63500,63500,63500,32
|
|
20230801,120100,1523303600,63500,63500,63500,63500,0
|
|
20230801,120000,1523303600,63500,63500,63500,63500,10
|
|
20230801,115900,1522668600,63500,63500,63500,63500,19
|
|
20230801,115800,1521462100,63500,63500,63500,63400,217
|
|
20230801,115700,1507682800,63500,63500,63500,63500,3
|
|
20230801,115600,1507492300,63400,63400,63400,63400,34
|
|
20230801,115500,1505336700,63400,63400,63400,63400,2
|
|
20230801,115400,1505209900,63400,63400,63400,63400,21
|
|
20230801,115300,1503878500,63400,63400,63400,63400,360
|
|
20230801,115200,1481054500,63400,63300,63400,63300,338
|
|
20230801,115100,1459625400,63400,63400,63400,63400,13
|
|
20230801,115000,1458801200,63400,63400,63400,63400,39
|
|
20230801,114900,1456328600,63300,63300,63300,63300,5
|
|
20230801,114800,1456012100,63300,63400,63400,63300,63
|
|
20230801,114700,1452023000,63400,63400,63400,63400,4
|
|
20230801,114600,1451769400,63400,63400,63400,63400,120
|
|
20230801,114500,1444161400,63400,63400,63400,63400,0
|
|
20230801,114400,1444161400,63400,63400,63400,63400,1
|
|
20230801,114300,1444098000,63300,63300,63300,63300,0
|
|
20230801,114200,1444098000,63300,63300,63300,63300,10
|
|
20230801,114100,1443465000,63400,63400,63400,63400,0
|
|
20230801,114000,1443465000,63400,63400,63400,63400,392
|
|
20230801,113900,1418612200,63400,63400,63400,63400,1
|
|
20230801,113800,1418548800,63300,63300,63300,63300,407
|
|
20230801,113700,1392785700,63300,63300,63300,63300,66
|
|
20230801,113600,1388607900,63300,63400,63400,63300,355
|
|
20230801,113500,1366136300,63400,63300,63400,63300,17
|
|
20230801,113400,1365059200,63300,63300,63300,63300,0
|
|
20230801,113300,1365059200,63300,63300,63300,63300,0
|
|
20230801,113200,1365059200,63300,63300,63300,63300,190
|
|
20230801,113100,1353032200,63300,63300,63300,63300,30
|
|
20230801,113000,1351133200,63400,63400,63400,63400,10
|
|
20230801,112900,1350499200,63400,63400,63400,63400,0
|
|
20230801,112800,1350499200,63400,63400,63400,63400,20
|
|
20230801,112700,1349231200,63400,63400,63400,63400,30
|
|
20230801,112600,1347329200,63300,63300,63300,63300,300
|
|
20230801,112500,1328339200,63300,63300,63300,63300,0
|
|
20230801,112400,1328339200,63300,63300,63300,63300,1
|
|
20230801,112300,1328275900,63300,63300,63300,63300,0
|
|
20230801,112200,1328275900,63300,63400,63400,63300,20
|
|
20230801,112100,1327009800,63400,63400,63400,63400,1
|
|
20230801,112000,1326946400,63300,63300,63300,63300,76
|
|
20230801,111900,1322135600,63400,63400,63400,63400,16
|
|
20230801,111800,1321121200,63400,63400,63400,63400,1
|
|
20230801,111700,1321057800,63400,63400,63400,63400,27
|
|
20230801,111600,1319346000,63400,63400,63400,63400,31
|
|
20230801,111500,1317380600,63400,63500,63500,63400,280
|
|
20230801,111400,1299628200,63500,63500,63500,63400,8
|
|
20230801,111300,1299120700,63500,63500,63500,63400,97
|
|
20230801,111200,1292961400,63400,63400,63400,63400,32
|
|
20230801,111100,1290932600,63400,63500,63500,63400,20
|
|
20230801,111000,1289664500,63400,63400,63400,63400,67
|
|
20230801,110900,1285416700,63400,63400,63400,63400,10
|
|
20230801,110800,1284782700,63400,63400,63400,63400,317
|
|
20230801,110700,1264684900,63400,63400,63400,63400,0
|
|
20230801,110600,1264684900,63400,63400,63400,63400,31
|
|
20230801,110500,1262719500,63400,63400,63400,63400,0
|
|
20230801,110400,1262719500,63400,63400,63400,63400,19
|
|
20230801,110300,1261514900,63500,63500,63500,63500,2
|
|
20230801,110200,1261387900,63400,63400,63400,63400,0
|
|
20230801,110100,1261387900,63400,63500,63500,63400,11
|
|
20230801,110000,1260690400,63400,63400,63400,63400,386
|
|
20230801,105900,1236218000,63400,63400,63400,63400,93
|
|
20230801,105800,1230321800,63400,63500,63500,63400,22
|
|
20230801,105700,1228926800,63500,63500,63500,63500,0
|
|
20230801,105600,1228926800,63500,63400,63500,63400,170
|
|
20230801,105500,1218145600,63400,63400,63400,63400,75
|
|
20230801,105400,1213390600,63400,63400,63500,63400,381
|
|
20230801,105300,1189232200,63500,63400,63500,63400,12
|
|
20230801,105200,1188471200,63400,63400,63500,63400,11
|
|
20230801,105100,1187773600,63400,63400,63500,63400,73
|
|
20230801,105000,1183143100,63400,63400,63400,63400,31
|
|
20230801,104900,1181177700,63400,63400,63500,63400,46
|
|
20230801,104800,1178258300,63500,63500,63500,63500,111
|
|
20230801,104700,1171209800,63500,63500,63500,63500,0
|
|
20230801,104600,1171209800,63500,63500,63500,63500,365
|
|
20230801,104500,1148032300,63500,63500,63500,63500,1538
|
|
20230801,104400,1050369300,63500,63500,63500,63500,28
|
|
20230801,104300,1048591300,63400,63500,63500,63300,212
|
|
20230801,104200,1035162800,63500,63500,63500,63500,2
|
|
20230801,104100,1035035800,63500,63500,63500,63300,23
|
|
20230801,104000,1033575600,63300,63200,63400,63200,1848
|
|
20230801,103900,916539000,63200,63200,63200,63200,12
|
|
20230801,103800,915780600,63300,63200,63300,63200,33
|
|
20230801,103700,913692900,63200,63200,63300,63200,232
|
|
20230801,103600,899030400,63200,63200,63200,63200,1
|
|
20230801,103500,898967200,63300,63200,63300,63200,55
|
|
20230801,103400,895489200,63200,63200,63200,63200,156
|
|
20230801,103300,885630000,63300,63200,63300,63200,127
|
|
20230801,103200,877594200,63200,63200,63200,63200,31
|
|
20230801,103100,875635000,63200,63200,63200,63200,219
|
|
20230801,103000,861794200,63200,63300,63300,63200,30
|
|
20230801,102900,859895700,63300,63300,63300,63200,78
|
|
20230801,102800,854959400,63200,63300,63300,63200,14
|
|
20230801,102700,854074500,63200,63200,63200,63200,5
|
|
20230801,102600,853758500,63200,63200,63300,63200,44
|
|
20230801,102500,850975300,63200,63300,63300,63200,87
|
|
20230801,102400,845472400,63300,63300,63300,63300,20
|
|
20230801,102300,844206400,63200,63200,63200,63200,15
|
|
20230801,102200,843258400,63300,63300,63300,63300,25
|
|
20230801,102100,841675900,63200,63200,63200,63200,62
|
|
20230801,102000,837757500,63200,63300,63300,63200,64
|
|
20230801,101900,833709100,63300,63200,63300,63200,349
|
|
20230801,101800,811652200,63200,63200,63200,63200,10
|
|
20230801,101700,811020200,63200,63200,63200,63100,39
|
|
20230801,101600,808555500,63200,63200,63200,63200,0
|
|
20230801,101500,808555500,63200,63200,63200,63200,31
|
|
20230801,101400,806596300,63200,63200,63200,63200,11
|
|
20230801,101300,805901100,63200,63100,63200,63100,34
|
|
20230801,101200,803752700,63100,63200,63200,63100,128
|
|
20230801,101100,795673800,63200,63200,63200,63200,21
|
|
20230801,101000,794346600,63100,63100,63100,63100,12
|
|
20230801,100900,793589400,63200,63200,63200,63200,33
|
|
20230801,100800,791503800,63100,63100,63100,63100,25
|
|
20230801,100700,789926300,63100,63100,63100,63100,22
|
|
20230801,100600,788538100,63000,63100,63200,63000,85
|
|
20230801,100500,783171600,63200,63100,63200,63100,7
|
|
20230801,100400,782729700,63100,63100,63200,63100,128
|
|
20230801,100300,774640500,63100,63100,63200,63100,34
|
|
20230801,100200,772493200,63100,63100,63100,63100,55
|
|
20230801,100100,769022700,63200,63100,63200,63000,689
|
|
20230801,100000,725546700,63100,63200,63200,63100,38
|
|
20230801,095900,723148800,63200,63200,63200,63200,28
|
|
20230801,095800,721379200,63200,63200,63200,63200,27
|
|
20230801,095700,719672800,63100,63200,63200,63100,21
|
|
20230801,095600,718347600,63200,63100,63200,63100,60
|
|
20230801,095500,714558500,63200,63100,63200,63100,58
|
|
20230801,095400,710893400,63100,63200,63200,63100,12
|
|
20230801,095300,710135200,63200,63200,63200,63200,27
|
|
20230801,095200,708428800,63100,63200,63200,63100,95
|
|
20230801,095100,702431700,63200,63200,63200,63200,38
|
|
20230801,095000,700030100,63200,63200,63200,63200,82
|
|
20230801,094900,694847700,63200,63100,63200,63100,104
|
|
20230801,094800,688283300,63100,63100,63200,63000,432
|
|
20230801,094700,661026200,63200,63200,63200,63200,69
|
|
20230801,094600,656665400,63100,63100,63200,63100,80
|
|
20230801,094500,651614900,63100,63100,63100,63100,80
|
|
20230801,094400,646566900,63100,63100,63100,63100,5
|
|
20230801,094300,646251400,63100,63000,63100,63000,20
|
|
20230801,094200,644991100,63100,63100,63100,63100,8
|
|
20230801,094100,644486300,63100,63100,63100,63100,407
|
|
20230801,094000,618804600,63100,63100,63100,63000,5
|
|
20230801,093900,618489200,63100,63100,63100,63000,129
|
|
20230801,093800,610358400,63100,63000,63100,63000,73
|
|
20230801,093700,605753800,63100,63100,63100,63100,120
|
|
20230801,093600,598181800,63000,63100,63100,63000,6
|
|
20230801,093500,597803500,63100,63100,63100,63100,10
|
|
20230801,093400,597172500,63100,63100,63100,63100,32
|
|
20230801,093300,595153300,63100,63100,63100,63100,204
|
|
20230801,093200,582280900,63000,63100,63100,63000,80
|
|
20230801,093100,577237900,63100,63100,63100,63100,25
|
|
20230801,093000,575660400,63000,63100,63100,63000,24
|
|
20230801,092900,574147100,63000,63000,63000,63000,191
|
|
20230801,092800,562114100,63100,63100,63100,63100,43
|
|
20230801,092700,559400800,63100,63000,63100,63000,119
|
|
20230801,092600,551898800,63000,63000,63000,63000,251
|
|
20230801,092500,536085800,63000,63000,63000,63000,140
|
|
20230801,092400,527265800,63100,63000,63100,63000,55
|
|
20230801,092300,523797700,63000,63100,63100,63000,56
|
|
20230801,092200,520267900,63100,63200,63200,63100,31
|
|
20230801,092100,518311600,63200,63200,63200,63200,211
|
|
20230801,092000,504976400,63200,63300,63400,63200,157
|
|
20230801,091900,495045500,63300,63400,63400,63300,159
|
|
20230801,091800,484975800,63300,63300,63300,63300,4
|
|
20230801,091700,484722600,63400,63400,63400,63400,11
|
|
20230801,091600,484025200,63400,63200,63400,63200,52
|
|
20230801,091500,480731900,63300,63300,63300,63300,73
|
|
20230801,091400,476111000,63200,63400,63400,63200,67
|
|
20230801,091300,471865600,63400,63200,63500,63200,13
|
|
20230801,091200,471042300,63200,63400,63500,63200,350
|
|
20230801,091100,448888000,63400,63300,63500,63300,294
|
|
20230801,091000,430247100,63300,63400,63400,63300,2
|
|
20230801,090900,430120400,63400,63400,63400,63400,0
|
|
20230801,090800,430120400,63400,63400,63400,63300,205
|
|
20230801,090700,417125400,63400,63600,63600,63400,149
|
|
20230801,090600,407664100,63600,63400,63600,63400,107
|
|
20230801,090500,400870900,63400,63500,63700,63300,2385
|
|
20230801,090400,249555500,63400,63400,63400,63400,295
|
|
20230801,090300,230852500,63400,63400,63400,63300,763
|
|
20230801,090200,182481900,63400,63300,63400,63200,685
|
|
20230801,090100,139129000,63300,63100,63300,63000,1004
|
|
20230801,090000,75637500,63000,62800,63000,62800,1171
|