658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195500,6583233300,91200,91200,91200,91200,412
|
|
20230801,195400,6583233300,91200,91200,91200,91200,0
|
|
20230801,195300,6583233300,91200,91200,91200,91200,0
|
|
20230801,195200,6583233300,91200,91200,91200,91200,0
|
|
20230801,195100,6583233300,91200,91200,91200,91200,0
|
|
20230801,195000,6583233300,91200,91200,91200,91200,0
|
|
20230801,194900,6583233300,91200,91200,91200,91200,0
|
|
20230801,194800,6583233300,91200,91200,91200,91200,0
|
|
20230801,194700,6583233300,91200,91200,91200,91200,0
|
|
20230801,194600,6583233300,91200,91200,91200,91200,0
|
|
20230801,194500,6583233300,91200,91200,91200,91200,0
|
|
20230801,194400,6583233300,91200,91200,91200,91200,0
|
|
20230801,194300,6583233300,91200,91200,91200,91200,0
|
|
20230801,194200,6583233300,91200,91200,91200,91200,0
|
|
20230801,194100,6583233300,91200,91200,91200,91200,0
|
|
20230801,194000,6583233300,91200,91200,91200,91200,0
|
|
20230801,193900,6583233300,91200,91200,91200,91200,0
|
|
20230801,193800,6583233300,91200,91200,91200,91200,0
|
|
20230801,193700,6583233300,91200,91200,91200,91200,0
|
|
20230801,193600,6583233300,91200,91200,91200,91200,0
|
|
20230801,193500,6583233300,91200,91200,91200,91200,0
|
|
20230801,193400,6583233300,91200,91200,91200,91200,0
|
|
20230801,193300,6583233300,91200,91200,91200,91200,0
|
|
20230801,193200,6583233300,91200,91200,91200,91200,0
|
|
20230801,193100,6583233300,91200,91200,91200,91200,0
|
|
20230801,193000,6583233300,91200,91200,91200,91200,0
|
|
20230801,192900,6583233300,91200,91200,91200,91200,0
|
|
20230801,192800,6583233300,91200,91200,91200,91200,0
|
|
20230801,192700,6583233300,91200,91200,91200,91200,0
|
|
20230801,192600,6583233300,91200,91200,91200,91200,0
|
|
20230801,192500,6583233300,91200,91200,91200,91200,412
|
|
20230801,192400,6583233300,91200,91200,91200,91200,0
|
|
20230801,192300,6583233300,91200,91200,91200,91200,0
|
|
20230801,192200,6583233300,91200,91200,91200,91200,0
|
|
20230801,192100,6583233300,91200,91200,91200,91200,0
|
|
20230801,192000,6583233300,91200,91200,91200,91200,0
|
|
20230801,191900,6583233300,91200,91200,91200,91200,0
|
|
20230801,191800,6583233300,91200,91200,91200,91200,0
|
|
20230801,191700,6583233300,91200,91200,91200,91200,0
|
|
20230801,191600,6583233300,91200,91200,91200,91200,0
|
|
20230801,191500,6583233300,91200,91200,91200,91200,0
|
|
20230801,191400,6583233300,91200,91200,91200,91200,0
|
|
20230801,191300,6583233300,91200,91200,91200,91200,0
|
|
20230801,191200,6583233300,91200,91200,91200,91200,0
|
|
20230801,191100,6583233300,91200,91200,91200,91200,0
|
|
20230801,191000,6583233300,91200,91200,91200,91200,0
|
|
20230801,190900,6583233300,91200,91200,91200,91200,0
|
|
20230801,190800,6583233300,91200,91200,91200,91200,0
|
|
20230801,190700,6583233300,91200,91200,91200,91200,0
|
|
20230801,190600,6583233300,91200,91200,91200,91200,0
|
|
20230801,190500,6583233300,91200,91200,91200,91200,0
|
|
20230801,190400,6583233300,91200,91200,91200,91200,0
|
|
20230801,190300,6583233300,91200,91200,91200,91200,0
|
|
20230801,190200,6583233300,91200,91200,91200,91200,0
|
|
20230801,190100,6583233300,91200,91200,91200,91200,0
|
|
20230801,190000,6583233300,91200,91200,91200,91200,0
|
|
20230801,185900,6583233300,91200,91200,91200,91200,0
|
|
20230801,185800,6583233300,91200,91200,91200,91200,0
|
|
20230801,185700,6583233300,91200,91200,91200,91200,0
|
|
20230801,185600,6583233300,91200,91200,91200,91200,0
|
|
20230801,185500,6583233300,91200,91200,91200,91200,412
|
|
20230801,185400,6583233300,91200,91200,91200,91200,0
|
|
20230801,185300,6583233300,91200,91200,91200,91200,0
|
|
20230801,185200,6583233300,91200,91200,91200,91200,0
|
|
20230801,185100,6583233300,91200,91200,91200,91200,0
|
|
20230801,185000,6583233300,91200,91200,91200,91200,0
|
|
20230801,184900,6583233300,91200,91200,91200,91200,0
|
|
20230801,184800,6583233300,91200,91200,91200,91200,0
|
|
20230801,184700,6583233300,91200,91200,91200,91200,0
|
|
20230801,184600,6583233300,91200,91200,91200,91200,0
|
|
20230801,184500,6583233300,91200,91200,91200,91200,0
|
|
20230801,184400,6583233300,91200,91200,91200,91200,0
|
|
20230801,184300,6583233300,91200,91200,91200,91200,0
|
|
20230801,184200,6583233300,91200,91200,91200,91200,0
|
|
20230801,184100,6583233300,91200,91200,91200,91200,0
|
|
20230801,184000,6583233300,91200,91200,91200,91200,0
|
|
20230801,183900,6583233300,91200,91200,91200,91200,0
|
|
20230801,183800,6583233300,91200,91200,91200,91200,0
|
|
20230801,183700,6583233300,91200,91200,91200,91200,0
|
|
20230801,183600,6583233300,91200,91200,91200,91200,0
|
|
20230801,183500,6583233300,91200,91200,91200,91200,0
|
|
20230801,183400,6583233300,91200,91200,91200,91200,0
|
|
20230801,183300,6583233300,91200,91200,91200,91200,0
|
|
20230801,183200,6583233300,91200,91200,91200,91200,0
|
|
20230801,183100,6583233300,91200,91200,91200,91200,0
|
|
20230801,183000,6583233300,91200,91200,91200,91200,0
|
|
20230801,182900,6583233300,91200,91200,91200,91200,0
|
|
20230801,182800,6583233300,91200,91200,91200,91200,0
|
|
20230801,182700,6583233300,91200,91200,91200,91200,0
|
|
20230801,182600,6583233300,91200,91200,91200,91200,0
|
|
20230801,182500,6583233300,91200,91200,91200,91200,412
|
|
20230801,182400,6583233300,91200,91200,91200,91200,0
|
|
20230801,182300,6583233300,91200,91200,91200,91200,0
|
|
20230801,182200,6583233300,91200,91200,91200,91200,0
|
|
20230801,182100,6583233300,91200,91200,91200,91200,0
|
|
20230801,182000,6583233300,91200,91200,91200,91200,0
|
|
20230801,181900,6583233300,91200,91200,91200,91200,0
|
|
20230801,181800,6583233300,91200,91200,91200,91200,0
|
|
20230801,181700,6583233300,91200,91200,91200,91200,0
|
|
20230801,181600,6583233300,91200,91200,91200,91200,0
|
|
20230801,181500,6583233300,91200,91200,91200,91200,0
|
|
20230801,181400,6583233300,91200,91200,91200,91200,0
|
|
20230801,181300,6583233300,91200,91200,91200,91200,0
|
|
20230801,181200,6583233300,91200,91200,91200,91200,0
|
|
20230801,181100,6583233300,91200,91200,91200,91200,0
|
|
20230801,181000,6583233300,91200,91200,91200,91200,0
|
|
20230801,180900,6583233300,91200,91200,91200,91200,0
|
|
20230801,180800,6583233300,91200,91200,91200,91200,0
|
|
20230801,180700,6583233300,91200,91200,91200,91200,0
|
|
20230801,180600,6583233300,91200,91200,91200,91200,0
|
|
20230801,180500,6583233300,91200,91200,91200,91200,0
|
|
20230801,180400,6583233300,91200,91200,91200,91200,0
|
|
20230801,180300,6583233300,91200,91200,91200,91200,0
|
|
20230801,180200,6583233300,91200,91200,91200,91200,0
|
|
20230801,180100,6583233300,91200,91200,91200,91200,0
|
|
20230801,180000,6583233300,91200,91200,91200,91200,0
|
|
20230801,175900,6583233300,91200,91200,91200,91200,0
|
|
20230801,175800,6583233300,91200,91200,91200,91200,0
|
|
20230801,175700,6583233300,91200,91200,91200,91200,0
|
|
20230801,175600,6583233300,91200,91200,91200,91200,0
|
|
20230801,175500,6583233300,91200,91200,91200,91200,412
|
|
20230801,175400,6583233300,91200,91200,91200,91200,0
|
|
20230801,175300,6583233300,91200,91200,91200,91200,0
|
|
20230801,175200,6583233300,91200,91200,91200,91200,0
|
|
20230801,175100,6583233300,91200,91200,91200,91200,0
|
|
20230801,175000,6583233300,91200,91200,91200,91200,0
|
|
20230801,174900,6583233300,91200,91200,91200,91200,0
|
|
20230801,174800,6583233300,91200,91200,91200,91200,0
|
|
20230801,174700,6583233300,91200,91200,91200,91200,0
|
|
20230801,174600,6583233300,91200,91200,91200,91200,0
|
|
20230801,174500,6583233300,91200,91200,91200,91200,0
|
|
20230801,174400,6583233300,91200,91200,91200,91200,0
|
|
20230801,174300,6583233300,91200,91200,91200,91200,0
|
|
20230801,174200,6583233300,91200,91200,91200,91200,0
|
|
20230801,174100,6583233300,91200,91200,91200,91200,0
|
|
20230801,174000,6583233300,91200,91200,91200,91200,0
|
|
20230801,173900,6583233300,91200,91200,91200,91200,0
|
|
20230801,173800,6583233300,91200,91200,91200,91200,0
|
|
20230801,173700,6583233300,91200,91200,91200,91200,0
|
|
20230801,173600,6583233300,91200,91200,91200,91200,0
|
|
20230801,173500,6583233300,91200,91200,91200,91200,0
|
|
20230801,173400,6583233300,91200,91200,91200,91200,0
|
|
20230801,173300,6583233300,91200,91200,91200,91200,0
|
|
20230801,173200,6583233300,91200,91200,91200,91200,0
|
|
20230801,173100,6583233300,91200,91200,91200,91200,0
|
|
20230801,173000,6583233300,91200,91200,91200,91200,0
|
|
20230801,172900,6583233300,91200,91200,91200,91200,0
|
|
20230801,172800,6583233300,91200,91200,91200,91200,0
|
|
20230801,172700,6583233300,91200,91200,91200,91200,0
|
|
20230801,172600,6583233300,91200,91200,91200,91200,0
|
|
20230801,172500,6583233300,91200,91200,91200,91200,412
|
|
20230801,172400,6583233300,91200,91200,91200,91200,0
|
|
20230801,172300,6583233300,91200,91200,91200,91200,0
|
|
20230801,172200,6583233300,91200,91200,91200,91200,0
|
|
20230801,172100,6583233300,91200,91200,91200,91200,0
|
|
20230801,172000,6583233300,91200,91200,91200,91200,0
|
|
20230801,171900,6583233300,91200,91200,91200,91200,0
|
|
20230801,171800,6583233300,91200,91200,91200,91200,0
|
|
20230801,171700,6583233300,91200,91200,91200,91200,0
|
|
20230801,171600,6583233300,91200,91200,91200,91200,0
|
|
20230801,171500,6583233300,91200,91200,91200,91200,0
|
|
20230801,171400,6583233300,91200,91200,91200,91200,0
|
|
20230801,171300,6583233300,91200,91200,91200,91200,0
|
|
20230801,171200,6583233300,91200,91200,91200,91200,0
|
|
20230801,171100,6583233300,91200,91200,91200,91200,0
|
|
20230801,171000,6583233300,91200,91200,91200,91200,0
|
|
20230801,170900,6583233300,91200,91200,91200,91200,0
|
|
20230801,170800,6583233300,91200,91200,91200,91200,0
|
|
20230801,170700,6583233300,91200,91200,91200,91200,0
|
|
20230801,170600,6583233300,91200,91200,91200,91200,0
|
|
20230801,170500,6583233300,91200,91200,91200,91200,0
|
|
20230801,170400,6583233300,91200,91200,91200,91200,0
|
|
20230801,170300,6583233300,91200,91200,91200,91200,0
|
|
20230801,170200,6583233300,91200,91200,91200,91200,0
|
|
20230801,170100,6583233300,91200,91200,91200,91200,0
|
|
20230801,170000,6583233300,91200,91200,91200,91200,0
|
|
20230801,165900,6583233300,91200,91200,91200,91200,0
|
|
20230801,165800,6583233300,91200,91200,91200,91200,0
|
|
20230801,165700,6583233300,91200,91200,91200,91200,0
|
|
20230801,165600,6583233300,91200,91200,91200,91200,0
|
|
20230801,165500,6583233300,91200,91200,91200,91200,412
|
|
20230801,165400,6583233300,91200,91200,91200,91200,0
|
|
20230801,165300,6583233300,91200,91200,91200,91200,0
|
|
20230801,165200,6583233300,91200,91200,91200,91200,0
|
|
20230801,165100,6583233300,91200,91200,91200,91200,0
|
|
20230801,165000,6583233300,91200,91200,91200,91200,0
|
|
20230801,164900,6583233300,91200,91200,91200,91200,0
|
|
20230801,164800,6583233300,91200,91200,91200,91200,0
|
|
20230801,164700,6583233300,91200,91200,91200,91200,0
|
|
20230801,164600,6583233300,91200,91200,91200,91200,0
|
|
20230801,164500,6583233300,91200,91200,91200,91200,0
|
|
20230801,164400,6583233300,91200,91200,91200,91200,0
|
|
20230801,164300,6583233300,91200,91200,91200,91200,0
|
|
20230801,164200,6583233300,91200,91200,91200,91200,0
|
|
20230801,164100,6583233300,91200,91200,91200,91200,0
|
|
20230801,164000,6583233300,91200,91200,91200,91200,0
|
|
20230801,163900,6583233300,91200,91200,91200,91200,0
|
|
20230801,163800,6583233300,91200,91200,91200,91200,0
|
|
20230801,163700,6583233300,91200,91200,91200,91200,0
|
|
20230801,163600,6583233300,91200,91200,91200,91200,0
|
|
20230801,163500,6583233300,91200,91200,91200,91200,0
|
|
20230801,163400,6583233300,91200,91200,91200,91200,0
|
|
20230801,163300,6583233300,91200,91200,91200,91200,0
|
|
20230801,163200,6583233300,91200,91200,91200,91200,0
|
|
20230801,163100,6583233300,91200,91200,91200,91200,0
|
|
20230801,163000,6583233300,91200,91200,91200,91200,0
|
|
20230801,162900,6583233300,91200,91200,91200,91200,0
|
|
20230801,162800,6583233300,91200,91200,91200,91200,0
|
|
20230801,162700,6583233300,91200,91200,91200,91200,0
|
|
20230801,162600,6583233300,91200,91200,91200,91200,0
|
|
20230801,162500,6583233300,91200,91200,91200,91200,412
|
|
20230801,162400,6583233300,91200,91200,91200,91200,0
|
|
20230801,162300,6583233300,91200,91200,91200,91200,0
|
|
20230801,162200,6583233300,91200,91200,91200,91200,0
|
|
20230801,162100,6583233300,91200,91200,91200,91200,0
|
|
20230801,162000,6583233300,91200,91200,91200,91200,0
|
|
20230801,161900,6583233300,91200,91200,91200,91200,0
|
|
20230801,161800,6583233300,91200,91200,91200,91200,0
|
|
20230801,161700,6583233300,91200,91200,91200,91200,0
|
|
20230801,161600,6583233300,91200,91200,91200,91200,0
|
|
20230801,161500,6583233300,91200,91200,91200,91200,0
|
|
20230801,161400,6583233300,91200,91200,91200,91200,0
|
|
20230801,161300,6583233300,91200,91200,91200,91200,0
|
|
20230801,161200,6583233300,91200,91200,91200,91200,0
|
|
20230801,161100,6583233300,91200,91200,91200,91200,0
|
|
20230801,161000,6583233300,91200,91200,91200,91200,0
|
|
20230801,160900,6583233300,91200,91200,91200,91200,0
|
|
20230801,160800,6583233300,91200,91200,91200,91200,0
|
|
20230801,160700,6583233300,91200,91200,91200,91200,0
|
|
20230801,160600,6583233300,91200,91200,91200,91200,0
|
|
20230801,160500,6583233300,91200,91200,91200,91200,0
|
|
20230801,160400,6583233300,91200,91200,91200,91200,0
|
|
20230801,160300,6583233300,91200,91200,91200,91200,0
|
|
20230801,160200,6583233300,91200,91200,91200,91200,0
|
|
20230801,160100,6583233300,91200,91200,91200,91200,0
|
|
20230801,160000,6583233300,91200,91200,91200,91200,0
|
|
20230801,155900,6583233300,91200,91200,91200,91200,0
|
|
20230801,155800,6583233300,91200,91200,91200,91200,0
|
|
20230801,155700,6583233300,91200,91200,91200,91200,0
|
|
20230801,155600,6583233300,91200,91200,91200,91200,0
|
|
20230801,155500,6583233300,91200,91200,91200,91200,412
|
|
20230801,155400,6583233300,91200,91200,91200,91200,0
|
|
20230801,155300,6583233300,91200,91200,91200,91200,0
|
|
20230801,155200,6583233300,91200,91200,91200,91200,0
|
|
20230801,155100,6583233300,91200,91200,91200,91200,0
|
|
20230801,155000,6583233300,91200,91200,91200,91200,0
|
|
20230801,154900,6583233300,91200,91200,91200,91200,0
|
|
20230801,154800,6583233300,91200,91200,91200,91200,0
|
|
20230801,154700,6583233300,91200,91200,91200,91200,0
|
|
20230801,154600,6583233300,91200,91200,91200,91200,0
|
|
20230801,154500,6583233300,91200,91200,91200,91200,0
|
|
20230801,154400,6583233300,91200,91200,91200,91200,0
|
|
20230801,154300,6583233300,91200,91200,91200,91200,0
|
|
20230801,154200,6583233300,91200,91200,91200,91200,0
|
|
20230801,154100,6583233300,91200,91200,91200,91200,0
|
|
20230801,154000,6583233300,91200,91200,91200,91200,0
|
|
20230801,153900,6583233300,91200,91200,91200,91200,0
|
|
20230801,153800,6583233300,91200,91200,91200,91200,0
|
|
20230801,153700,6583233300,91200,91200,91200,91200,0
|
|
20230801,153600,6583233300,91200,91200,91200,91200,0
|
|
20230801,153500,6583233300,91200,91200,91200,91200,0
|
|
20230801,153400,6583233300,91200,91200,91200,91200,0
|
|
20230801,153300,6583233300,91200,91200,91200,91200,0
|
|
20230801,153200,6583233300,91200,91200,91200,91200,0
|
|
20230801,153100,6583233300,91200,91200,91200,91200,0
|
|
20230801,153000,6583233300,91200,91200,91200,91200,412
|
|
20230801,152900,6545658900,91200,91200,91200,91200,0
|
|
20230801,152800,6545658900,91200,91200,91200,91200,0
|
|
20230801,152700,6545658900,91200,91200,91200,91200,0
|
|
20230801,152600,6545658900,91200,91200,91200,91200,0
|
|
20230801,152500,6545658900,91200,91200,91200,91200,0
|
|
20230801,152400,6545658900,91200,91200,91200,91200,0
|
|
20230801,152300,6545658900,91200,91200,91200,91200,0
|
|
20230801,152200,6545658900,91200,91200,91200,91200,0
|
|
20230801,152100,6545658900,91200,91200,91200,91200,0
|
|
20230801,152000,6545658900,91200,91200,91200,91200,0
|
|
20230801,151900,6545658900,91200,91100,91200,91100,215
|
|
20230801,151800,6526066500,91000,91000,91000,91000,4
|
|
20230801,151700,6525702500,91000,91000,91100,91000,151
|
|
20230801,151600,6511959000,91100,91100,91100,91000,98
|
|
20230801,151500,6503032100,91000,91000,91100,90900,147
|
|
20230801,151400,6489649200,91000,91000,91000,91000,187
|
|
20230801,151300,6472632200,91000,91100,91100,90900,32
|
|
20230801,151200,6469720200,91100,91000,91100,91000,175
|
|
20230801,151100,6453792000,91100,91100,91100,91100,10
|
|
20230801,151000,6452881000,91100,90900,91100,90900,57
|
|
20230801,150900,6447699500,90800,91100,91100,90800,203
|
|
20230801,150800,6429249700,91100,90800,91100,90800,467
|
|
20230801,150700,6386767100,90800,90900,90900,90800,33
|
|
20230801,150600,6383769900,90800,90800,90800,90800,101
|
|
20230801,150500,6374599100,90800,90800,90900,90600,199
|
|
20230801,150400,6356518000,90800,90800,90800,90800,16
|
|
20230801,150300,6355065200,90800,90600,90800,90600,74
|
|
20230801,150200,6348358100,90600,90700,90700,90600,434
|
|
20230801,150100,6309037600,90600,90700,90700,90600,244
|
|
20230801,150000,6286919800,90800,90800,90900,90800,52
|
|
20230801,145900,6282198000,90800,90800,90900,90800,254
|
|
20230801,145800,6259114700,90700,90700,90800,90700,18
|
|
20230801,145700,6257481000,90700,90800,90800,90700,22
|
|
20230801,145600,6255484100,90900,90900,90900,90900,43
|
|
20230801,145500,6251575400,90800,90800,90900,90800,35
|
|
20230801,145400,6248397300,90800,90800,90800,90800,7
|
|
20230801,145300,6247761700,90800,90900,90900,90800,84
|
|
20230801,145200,6240133900,90800,90800,90800,90800,302
|
|
20230801,145100,6212712300,90900,90800,90900,90800,227
|
|
20230801,145000,6192094600,90800,90700,90800,90700,32
|
|
20230801,144900,6189192000,90800,90700,90800,90700,15
|
|
20230801,144800,6187831200,90700,90800,90800,90700,4
|
|
20230801,144700,6187468300,90800,90700,90800,90700,23
|
|
20230801,144600,6185380200,90700,90800,90900,90700,485
|
|
20230801,144500,6141374400,90900,90800,90900,90800,572
|
|
20230801,144400,6089436700,90800,90900,90900,90800,143
|
|
20230801,144300,6076451500,90900,90800,90900,90800,164
|
|
20230801,144200,6061550200,90800,90900,90900,90800,291
|
|
20230801,144100,6035124000,90900,90900,90900,90900,2
|
|
20230801,144000,6034942200,90900,90900,90900,90900,0
|
|
20230801,143900,6034942200,90900,90900,90900,90900,303
|
|
20230801,143800,6007399500,91000,91000,91000,91000,6
|
|
20230801,143700,6006853500,91000,90900,91000,90900,6
|
|
20230801,143600,6006308000,90900,90900,90900,90900,0
|
|
20230801,143500,6006308000,90900,90900,90900,90900,24
|
|
20230801,143400,6004126400,90900,90900,90900,90900,56
|
|
20230801,143300,5999036000,90900,91000,91100,90900,256
|
|
20230801,143200,5975761600,91000,91000,91000,91000,10
|
|
20230801,143100,5974851600,91000,91000,91100,91000,5
|
|
20230801,143000,5974396500,91000,91000,91000,91000,59
|
|
20230801,142900,5969027500,90900,90900,90900,90900,178
|
|
20230801,142800,5952847300,90900,90900,90900,90900,14
|
|
20230801,142700,5951574700,90900,90900,90900,90900,1
|
|
20230801,142600,5951483800,91000,90800,91000,90800,81
|
|
20230801,142500,5944123000,90800,90900,90900,90800,59
|
|
20230801,142400,5938762000,90800,90800,90800,90800,21
|
|
20230801,142300,5936855200,90900,90900,90900,90800,67
|
|
20230801,142200,5930766500,90800,90800,90800,90800,15
|
|
20230801,142100,5929404500,90800,90700,90800,90700,72
|
|
20230801,142000,5922869100,90800,90800,90800,90700,13
|
|
20230801,141900,5921689000,90700,90700,90700,90700,20
|
|
20230801,141800,5919875000,90700,90700,90800,90700,51
|
|
20230801,141700,5915249200,90700,90800,90800,90700,98
|
|
20230801,141600,5906359800,90800,90800,90800,90800,9
|
|
20230801,141500,5905542600,90800,90800,90800,90800,7
|
|
20230801,141400,5904907000,90800,90800,90800,90800,14
|
|
20230801,141300,5903635800,90700,90800,90800,90700,233
|
|
20230801,141200,5882497400,90700,90700,90700,90700,5
|
|
20230801,141100,5882043900,90800,90800,90800,90800,50
|
|
20230801,141000,5877503900,90800,90700,90800,90700,90
|
|
20230801,140900,5869340800,90700,90800,90800,90700,4
|
|
20230801,140800,5868977900,90800,90800,90800,90800,29
|
|
20230801,140700,5866344700,90800,90500,90800,90500,133
|
|
20230801,140600,5854302300,90500,90200,90500,90200,602
|
|
20230801,140500,5799900700,90100,90300,90300,90100,558
|
|
20230801,140400,5749567900,90400,90400,90400,90400,70
|
|
20230801,140300,5743239900,90400,90400,90400,90400,110
|
|
20230801,140200,5733295900,90400,90400,90400,90400,1
|
|
20230801,140100,5733205500,90400,90400,90400,90300,10
|
|
20230801,140000,5732302200,90400,90300,90400,90300,33
|
|
20230801,135900,5729319300,90400,90300,90400,90300,11
|
|
20230801,135800,5728325800,90500,90500,90500,90500,13
|
|
20230801,135700,5727149300,90500,90200,90500,90200,53
|
|
20230801,135600,5722364400,90300,90100,90300,90100,41
|
|
20230801,135500,5718670100,90100,90200,90300,90100,70
|
|
20230801,135400,5712356800,90300,90500,90500,90200,152
|
|
20230801,135300,5698621300,90500,90400,90500,90400,70
|
|
20230801,135200,5692288900,90400,90100,90400,90100,47
|
|
20230801,135100,5688052400,90100,89900,90100,89800,335
|
|
20230801,135000,5657914400,89900,89900,89900,89900,18
|
|
20230801,134900,5656296200,89900,89900,89900,89900,21
|
|
20230801,134800,5654408300,89900,89900,89900,89800,138
|
|
20230801,134700,5642011600,89900,89700,90000,89700,305
|
|
20230801,134600,5614640500,89700,89800,89800,89700,124
|
|
20230801,134500,5603513700,89800,89800,90100,89800,356
|
|
20230801,134400,5571543700,89800,89700,89800,89600,183
|
|
20230801,134300,5555130500,89700,89700,89800,89700,285
|
|
20230801,134200,5529565900,89700,89900,89900,89700,499
|
|
20230801,134100,5484763500,89900,90000,90000,89900,606
|
|
20230801,134000,5430257000,90100,90200,90300,90100,64
|
|
20230801,133900,5424484300,90200,90000,90200,90000,34
|
|
20230801,133800,5421420100,90000,90000,90000,89900,39
|
|
20230801,133700,5417910500,90000,90000,90000,89900,339
|
|
20230801,133600,5387400900,90000,90000,90000,89900,512
|
|
20230801,133500,5341350500,90000,89900,90000,89900,61
|
|
20230801,133400,5335861400,90000,90000,90100,89900,1088
|
|
20230801,133300,5237951200,90100,90200,90200,90100,534
|
|
20230801,133200,5189829500,90300,90300,90300,90200,107
|
|
20230801,133100,5180176600,90200,90400,90400,90200,216
|
|
20230801,133000,5160680200,90400,90400,90400,90300,30
|
|
20230801,132900,5157968800,90400,90200,90400,90200,35
|
|
20230801,132800,5154806100,90200,90200,90200,90100,112
|
|
20230801,132700,5144706700,90200,90300,90300,90100,133
|
|
20230801,132600,5132710100,90200,90200,90200,90100,764
|
|
20230801,132500,5063824900,90200,90200,90300,90200,194
|
|
20230801,132400,5046320800,90300,90400,90400,90300,462
|
|
20230801,132300,5004570500,90400,90600,90600,90400,151
|
|
20230801,132200,4990906900,90600,90600,90700,90500,61
|
|
20230801,132100,4985381800,90700,90700,90700,90600,25
|
|
20230801,132000,4983114800,90600,90800,90800,90600,631
|
|
20230801,131900,4925868900,90800,90700,90900,90700,84
|
|
20230801,131800,4918242400,90700,91100,91100,90700,526
|
|
20230801,131700,4870461800,91100,91000,91100,90900,155
|
|
20230801,131600,4856348200,91000,91100,91100,91000,79
|
|
20230801,131500,4849156800,91000,91000,91000,91000,1
|
|
20230801,131400,4849065800,90900,90900,90900,90900,55
|
|
20230801,131300,4844066300,90900,91000,91000,90900,282
|
|
20230801,131200,4818421200,91100,91400,91400,91000,1117
|
|
20230801,131100,4716764900,91400,91100,91400,91100,155
|
|
20230801,131000,4702642900,91100,91200,91200,91100,29
|
|
20230801,130900,4700000900,91100,91100,91100,91100,19
|
|
20230801,130800,4698270000,91000,91100,91100,91000,10
|
|
20230801,130700,4697359900,91000,91100,91500,91000,54
|
|
20230801,130600,4692439700,91100,91200,91200,91000,896
|
|
20230801,130500,4610795100,91300,91300,91300,91300,21
|
|
20230801,130400,4608877800,91500,91500,91500,91500,3
|
|
20230801,130300,4608603300,91500,91500,91500,91500,28
|
|
20230801,130200,4606041300,91500,91300,91600,91300,11
|
|
20230801,130100,4605034700,91300,91300,91500,91300,93
|
|
20230801,130000,4596539600,91500,91300,91500,91300,164
|
|
20230801,125900,4581557700,91300,91400,91400,91200,66
|
|
20230801,125800,4575532300,91400,91400,91400,91400,27
|
|
20230801,125700,4573064500,91500,91400,91500,91400,18
|
|
20230801,125600,4571418600,91300,91300,91300,91300,135
|
|
20230801,125500,4559093100,91300,91600,91600,91300,1400
|
|
20230801,125400,4431101000,91600,91600,91600,91600,621
|
|
20230801,125300,4374217400,91700,91800,91800,91700,155
|
|
20230801,125200,4360002400,91800,91800,91800,91700,132
|
|
20230801,125100,4347895600,91800,91700,91800,91700,30
|
|
20230801,125000,4345142600,91700,91800,91800,91700,49
|
|
20230801,124900,4340648200,91800,91800,91800,91800,150
|
|
20230801,124800,4326878200,91800,91800,91800,91800,27
|
|
20230801,124700,4324399600,91800,91800,91800,91800,10
|
|
20230801,124600,4323481600,91900,91900,91900,91900,2
|
|
20230801,124500,4323297800,91900,91800,91900,91800,27
|
|
20230801,124400,4320818300,91800,91800,91900,91800,79
|
|
20230801,124300,4313564500,91700,91800,91800,91700,121
|
|
20230801,124200,4302458400,91700,91800,91800,91700,44
|
|
20230801,124100,4298421300,91800,91700,91800,91700,28
|
|
20230801,124000,4295853500,91700,91800,91800,91700,40
|
|
20230801,123900,4292185200,91800,91700,91800,91700,12
|
|
20230801,123800,4291083900,91700,91700,91700,91700,91
|
|
20230801,123700,4282739200,91700,91700,91700,91600,175
|
|
20230801,123600,4266707200,91600,91600,91600,91600,2
|
|
20230801,123500,4266524000,91700,91700,91700,91700,14
|
|
20230801,123400,4265240200,91600,91600,91600,91600,23
|
|
20230801,123300,4263133400,91500,91500,91500,91500,2
|
|
20230801,123200,4262950400,91500,91600,91600,91500,276
|
|
20230801,123100,4237685200,91600,91600,91600,91500,175
|
|
20230801,123000,4221655700,91600,91600,91600,91600,55
|
|
20230801,122900,4216617700,91600,91600,91600,91600,1
|
|
20230801,122800,4216526100,91600,91700,91700,91600,16
|
|
20230801,122700,4215059900,91700,91900,91900,91700,549
|
|
20230801,122600,4164708200,91800,91900,91900,91800,46
|
|
20230801,122500,4160484100,91800,91800,91800,91800,0
|
|
20230801,122400,4160484100,91800,92000,92000,91800,11
|
|
20230801,122300,4159474100,92000,91900,92000,91900,91
|
|
20230801,122200,4151106200,91900,91800,91900,91800,64
|
|
20230801,122100,4145224800,91900,91800,91900,91800,14
|
|
20230801,122000,4143939400,91800,91800,91800,91800,5
|
|
20230801,121900,4143480400,91800,91900,91900,91800,26
|
|
20230801,121800,4141093500,91800,91800,91800,91800,1
|
|
20230801,121700,4141001700,91800,91800,91800,91800,0
|
|
20230801,121600,4141001700,91800,91900,91900,91800,121
|
|
20230801,121500,4129888500,92000,92000,92000,92000,27
|
|
20230801,121400,4127404500,92000,92000,92000,92000,406
|
|
20230801,121300,4090052500,92000,92000,92000,92000,100
|
|
20230801,121200,4080852500,92000,91700,92000,91700,12
|
|
20230801,121100,4079750600,91700,91700,91700,91700,7
|
|
20230801,121000,4079108700,91600,91600,91600,91600,1
|
|
20230801,120900,4079017100,91600,91600,91600,91600,2
|
|
20230801,120800,4078833900,91600,92000,92000,91600,231
|
|
20230801,120700,4057644200,92000,92000,92000,92000,38
|
|
20230801,120600,4054148200,91900,92000,92000,91900,9
|
|
20230801,120500,4053320600,91900,91900,91900,91900,20
|
|
20230801,120400,4051482600,91900,91900,91900,91900,29
|
|
20230801,120300,4048817500,91900,91900,91900,91900,15
|
|
20230801,120200,4047439000,91800,91800,91800,91800,24
|
|
20230801,120100,4045235800,91900,91900,91900,91900,1
|
|
20230801,120000,4045143900,91800,91800,91800,91800,21
|
|
20230801,115900,4043216100,91700,91800,91800,91700,62
|
|
20230801,115800,4037529200,91800,91900,91900,91800,23
|
|
20230801,115700,4035417700,91800,91900,91900,91800,16
|
|
20230801,115600,4033948400,91900,91800,91900,91800,120
|
|
20230801,115500,4022931100,91800,91800,91800,91800,43
|
|
20230801,115400,4018983700,91800,91900,91900,91800,122
|
|
20230801,115300,4007783900,91800,91800,91800,91700,157
|
|
20230801,115200,3993374700,91800,91900,91900,91800,37
|
|
20230801,115100,3989977600,91800,92000,92000,91800,104
|
|
20230801,115000,3980416700,92100,92000,92100,92000,8
|
|
20230801,114900,3979680600,92100,92000,92200,92000,15
|
|
20230801,114800,3978300000,92000,92000,92000,92000,5
|
|
20230801,114700,3977840000,92000,92000,92000,92000,4
|
|
20230801,114600,3977472000,92100,92100,92100,92100,117
|
|
20230801,114500,3966696300,92200,92200,92200,92200,15
|
|
20230801,114400,3965313300,92200,92200,92200,92200,40
|
|
20230801,114300,3961625300,92200,92200,92200,92200,119
|
|
20230801,114200,3950653500,92200,92200,92200,92000,79
|
|
20230801,114100,3943371700,92200,92000,92200,92000,1234
|
|
20230801,114000,3829808300,92000,92000,92000,92000,71
|
|
20230801,113900,3823276300,92000,92000,92000,91900,12
|
|
20230801,113800,3822172800,92000,91800,92000,91800,4
|
|
20230801,113700,3821805000,91800,92000,92000,91800,26
|
|
20230801,113600,3819415800,92000,92000,92000,91900,46
|
|
20230801,113500,3815186300,92000,92000,92000,91900,11
|
|
20230801,113400,3814175200,92000,92000,92000,91900,17
|
|
20230801,113300,3812612700,91900,92000,92000,91900,7
|
|
20230801,113200,3811968800,91900,91900,91900,91900,4
|
|
20230801,113100,3811601200,91900,91800,91900,91800,9
|
|
20230801,113000,3810774200,91800,91900,91900,91800,5
|
|
20230801,112900,3810314900,91900,91900,91900,91900,32
|
|
20230801,112800,3807374100,91900,91800,91900,91800,21
|
|
20230801,112700,3805446100,92000,92000,92000,91900,51
|
|
20230801,112600,3800758900,92000,92000,92000,92000,26
|
|
20230801,112500,3798366900,92000,91800,92000,91800,31
|
|
20230801,112400,3795516500,91800,91800,91800,91800,15
|
|
20230801,112300,3794139500,91800,91600,91800,91500,208
|
|
20230801,112200,3775089400,91600,91700,91700,91600,3
|
|
20230801,112100,3774814500,91700,91600,91700,91600,170
|
|
20230801,112000,3759225700,91600,91600,91600,91600,50
|
|
20230801,111900,3754645700,91600,91700,91700,91600,15
|
|
20230801,111800,3753271400,91700,91700,91700,91700,13
|
|
20230801,111700,3752079300,91700,92000,92000,91700,218
|
|
20230801,111600,3732053200,91900,92000,92000,91900,18
|
|
20230801,111500,3730398700,92000,92000,92000,91900,51
|
|
20230801,111400,3725708000,91900,91900,91900,91900,110
|
|
20230801,111300,3715599000,92000,91900,92000,91900,38
|
|
20230801,111200,3712105700,91900,92000,92000,91900,111
|
|
20230801,111100,3701901800,92000,92000,92000,91900,73
|
|
20230801,111000,3695185900,92000,92100,92100,92000,58
|
|
20230801,110900,3689849700,92000,91700,92000,91700,627
|
|
20230801,110800,3632227000,91600,91300,91600,91300,589
|
|
20230801,110700,3578349800,91400,91300,91400,91200,21
|
|
20230801,110600,3576433900,91200,91200,91200,91200,158
|
|
20230801,110500,3562024300,91200,91300,91300,91200,75
|
|
20230801,110400,3555182800,91300,91300,91300,91300,105
|
|
20230801,110300,3545596300,91300,91300,91300,91300,3
|
|
20230801,110200,3545322400,91200,91300,91300,91200,13
|
|
20230801,110100,3544136100,91300,91300,91300,91300,11
|
|
20230801,110000,3543131800,91300,91300,91300,91300,227
|
|
20230801,105900,3522406700,91300,91300,91300,91300,64
|
|
20230801,105800,3516563500,91300,91300,91300,91200,527
|
|
20230801,105700,3468470300,91400,91300,91400,91300,21
|
|
20230801,105600,3466551500,91400,91400,91400,91400,16
|
|
20230801,105500,3465089100,91400,91400,91400,91400,74
|
|
20230801,105400,3458325500,91400,91400,91400,91400,15
|
|
20230801,105300,3456954500,91400,91400,91500,91400,26
|
|
20230801,105200,3454577100,91500,91500,91500,91500,15
|
|
20230801,105100,3453204600,91500,91400,91500,91400,4
|
|
20230801,105000,3452838700,91400,91400,91400,91400,7
|
|
20230801,104900,3452198900,91400,91400,91400,91400,11
|
|
20230801,104800,3451193500,91300,91400,91400,91300,13
|
|
20230801,104700,3450005400,91300,91400,91400,91300,131
|
|
20230801,104600,3438045000,91400,91400,91500,91400,327
|
|
20230801,104500,3408155600,91400,91400,91400,91400,0
|
|
20230801,104400,3408155600,91400,91400,91400,91400,10
|
|
20230801,104300,3407241600,91500,91500,91500,91500,20
|
|
20230801,104200,3405411600,91500,91500,91500,91500,2
|
|
20230801,104100,3405228600,91500,91500,91500,91500,57
|
|
20230801,104000,3400013100,91400,91400,91400,91400,212
|
|
20230801,103900,3380636300,91400,91400,91400,91400,169
|
|
20230801,103800,3365189700,91500,91600,91600,91500,135
|
|
20230801,103700,3352835800,91600,91700,91700,91600,58
|
|
20230801,103600,3347517400,91700,91700,91700,91600,76
|
|
20230801,103500,3340551400,91700,91600,91700,91600,107
|
|
20230801,103400,3330745200,91800,91600,91800,91600,25
|
|
20230801,103300,3328455000,91600,91500,91600,91500,275
|
|
20230801,103200,3303280800,91500,91500,91600,91500,144
|
|
20230801,103100,3290096800,91600,91600,91600,91500,52
|
|
20230801,103000,3285333800,91700,91800,91800,91700,129
|
|
20230801,102900,3273504100,91800,91700,91800,91700,2
|
|
20230801,102800,3273320600,91700,91700,91700,91700,19
|
|
20230801,102700,3271578300,91800,91700,91800,91700,136
|
|
20230801,102600,3259095500,91800,91700,91800,91700,34
|
|
20230801,102500,3255975700,91500,91700,91700,91500,40
|
|
20230801,102400,3252314300,91700,91700,91700,91700,6
|
|
20230801,102300,3251764100,91700,91600,91700,91400,97
|
|
20230801,102200,3242888600,91800,91600,91800,91600,553
|
|
20230801,102100,3192233600,91600,91600,91800,91600,105
|
|
20230801,102000,3182614400,91600,91600,91600,91600,21
|
|
20230801,101900,3180690800,91600,91600,91600,91600,0
|
|
20230801,101800,3180690800,91600,91600,91600,91600,13
|
|
20230801,101700,3179500000,91600,91600,91800,91600,65
|
|
20230801,101600,3173542200,91800,91800,91800,91800,2
|
|
20230801,101500,3173358600,91800,91700,91800,91700,17
|
|
20230801,101400,3171798100,91700,91600,91700,91500,59
|
|
20230801,101300,3166393700,91600,91800,91800,91600,49
|
|
20230801,101200,3161900500,91800,91700,91800,91600,32
|
|
20230801,101100,3158963800,91600,91400,91900,91400,638
|
|
20230801,101000,3100411500,91400,91700,91800,91400,214
|
|
20230801,100900,3080792000,91400,91700,91700,91400,831
|
|
20230801,100800,3004728000,91700,92000,92000,91700,78
|
|
20230801,100700,2997571300,91800,92000,92000,91800,182
|
|
20230801,100600,2980837400,92000,92100,92100,92000,66
|
|
20230801,100500,2974763300,92100,92100,92100,92000,83
|
|
20230801,100400,2967126300,92200,92400,92500,92200,467
|
|
20230801,100300,2924018900,92400,92500,92500,92300,113
|
|
20230801,100200,2913579000,92400,92400,92500,92300,517
|
|
20230801,100100,2865806500,92400,92300,92400,92300,261
|
|
20230801,100000,2841692200,92300,92300,92400,92300,217
|
|
20230801,095900,2821657200,92200,92100,92200,91800,246
|
|
20230801,095800,2798985300,92000,91800,92000,91600,205
|
|
20230801,095700,2780157300,91800,91800,91900,91800,132
|
|
20230801,095600,2768038800,91800,92000,92000,91800,239
|
|
20230801,095500,2746075000,92100,92000,92100,92000,109
|
|
20230801,095400,2736041600,92000,92000,92100,92000,64
|
|
20230801,095300,2730149600,92000,91600,92000,91600,448
|
|
20230801,095200,2689022900,91600,91600,91600,91500,229
|
|
20230801,095100,2668057100,91600,91800,91800,91600,377
|
|
20230801,095000,2633486700,91700,91700,91700,91700,67
|
|
20230801,094900,2627342800,91800,92000,92000,91800,320
|
|
20230801,094800,2597916700,92000,92100,92200,91900,816
|
|
20230801,094700,2522836900,92000,91800,92100,91800,586
|
|
20230801,094600,2468927200,91600,91300,91600,91300,650
|
|
20230801,094500,2409560500,91200,91200,91200,91000,775
|
|
20230801,094400,2338934000,91200,91200,91200,91100,18
|
|
20230801,094300,2337294000,91200,91300,91300,91100,171
|
|
20230801,094200,2321693600,91300,90900,91300,90900,424
|
|
20230801,094100,2283055200,90900,90800,90900,90800,16
|
|
20230801,094000,2281602200,90800,90700,90800,90700,55
|
|
20230801,093900,2276610400,90600,90500,90600,90500,249
|
|
20230801,093800,2254053800,90500,90600,90600,90400,789
|
|
20230801,093700,2182647600,90500,90500,90700,90500,313
|
|
20230801,093600,2154320900,90600,90600,90600,90600,42
|
|
20230801,093500,2150515700,90600,90500,90800,90500,48
|
|
20230801,093400,2146167600,90600,90800,90800,90600,388
|
|
20230801,093300,2110985200,90900,91000,91000,90700,138
|
|
20230801,093200,2098446800,91000,91000,91000,90900,62
|
|
20230801,093100,2092808700,91000,90900,91100,90900,352
|
|
20230801,093000,2060773100,90700,90800,90800,90700,303
|
|
20230801,092900,2033261700,90800,90800,90900,90800,138
|
|
20230801,092800,2020731200,91100,91200,91200,90800,978
|
|
20230801,092700,1931751700,91000,90900,91200,90900,79
|
|
20230801,092600,1924565200,90900,91100,91200,90900,440
|
|
20230801,092500,1884501600,91100,91100,91100,91100,86
|
|
20230801,092400,1876667000,91100,90700,91100,90600,66
|
|
20230801,092300,1870673400,90700,91100,91100,90700,343
|
|
20230801,092200,1839498000,91300,91400,91500,91000,1486
|
|
20230801,092100,1703816100,91300,91300,91300,91200,344
|
|
20230801,092000,1672409100,91300,91500,91500,91200,331
|
|
20230801,091900,1642205600,91200,91000,91500,91000,253
|
|
20230801,091800,1619153900,90800,90500,90800,90500,452
|
|
20230801,091700,1578207500,90500,90400,90600,90300,681
|
|
20230801,091600,1516577400,90300,90300,90300,90100,331
|
|
20230801,091500,1486707600,90200,89800,90200,89200,345
|
|
20230801,091400,1455699700,89800,90400,90400,89100,2811
|
|
20230801,091300,1202925200,90400,90600,90600,90300,1200
|
|
20230801,091200,1094320300,90600,90900,91000,90600,564
|
|
20230801,091100,1043161500,91000,90600,91000,90600,277
|
|
20230801,091000,1017987300,90600,91000,91000,90500,223
|
|
20230801,090900,997755600,91200,90600,91200,90500,1738
|
|
20230801,090800,840243800,90600,90800,91000,90600,684
|
|
20230801,090700,778187300,91000,91000,91100,90400,1489
|
|
20230801,090600,643121300,90900,91400,91400,90800,842
|
|
20230801,090500,566427900,91400,92000,92000,91100,1522
|
|
20230801,090400,427398200,91700,92100,92300,91700,1001
|
|
20230801,090300,335342300,92300,91900,92300,91900,305
|
|
20230801,090200,307265800,91900,92100,92400,91800,612
|
|
20230801,090100,250941100,92100,92700,92900,92100,1565
|
|
20230801,090000,106280300,92700,93200,93200,92700,1137
|