581 lines
33 KiB
CSV
581 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183800,6168255600,117400,117400,117400,117400,559
|
|
20230801,183700,6168255600,117400,117400,117400,117400,0
|
|
20230801,183600,6168255600,117400,117400,117400,117400,0
|
|
20230801,183500,6168255600,117400,117400,117400,117400,0
|
|
20230801,183400,6168255600,117400,117400,117400,117400,0
|
|
20230801,183300,6168255600,117400,117400,117400,117400,0
|
|
20230801,183200,6168255600,117400,117400,117400,117400,0
|
|
20230801,183100,6168255600,117400,117400,117400,117400,0
|
|
20230801,183000,6168255600,117400,117400,117400,117400,0
|
|
20230801,182900,6168255600,117400,117400,117400,117400,0
|
|
20230801,182800,6168255600,117400,117400,117400,117400,0
|
|
20230801,182700,6168255600,117400,117400,117400,117400,0
|
|
20230801,182600,6168255600,117400,117400,117400,117400,0
|
|
20230801,182500,6168255600,117400,117400,117400,117400,0
|
|
20230801,182400,6168255600,117400,117400,117400,117400,0
|
|
20230801,182300,6168255600,117400,117400,117400,117400,0
|
|
20230801,182200,6168255600,117400,117400,117400,117400,0
|
|
20230801,182100,6168255600,117400,117400,117400,117400,0
|
|
20230801,182000,6168255600,117400,117400,117400,117400,0
|
|
20230801,181900,6168255600,117400,117400,117400,117400,0
|
|
20230801,181800,6168255600,117400,117400,117400,117400,0
|
|
20230801,181700,6168255600,117400,117400,117400,117400,0
|
|
20230801,181600,6168255600,117400,117400,117400,117400,0
|
|
20230801,181500,6168255600,117400,117400,117400,117400,0
|
|
20230801,181400,6168255600,117400,117400,117400,117400,0
|
|
20230801,181300,6168255600,117400,117400,117400,117400,0
|
|
20230801,181200,6168255600,117400,117400,117400,117400,0
|
|
20230801,181100,6168255600,117400,117400,117400,117400,0
|
|
20230801,181000,6168255600,117400,117400,117400,117400,0
|
|
20230801,180900,6168255600,117400,117400,117400,117400,0
|
|
20230801,180800,6168255600,117400,117400,117400,117400,559
|
|
20230801,180700,6168255600,117400,117400,117400,117400,0
|
|
20230801,180600,6168255600,117400,117400,117400,117400,0
|
|
20230801,180500,6168255600,117400,117400,117400,117400,0
|
|
20230801,180400,6168255600,117400,117400,117400,117400,0
|
|
20230801,180300,6168255600,117400,117400,117400,117400,0
|
|
20230801,180200,6168255600,117400,117400,117400,117400,0
|
|
20230801,180100,6168255600,117400,117400,117400,117400,0
|
|
20230801,180000,6168255600,117400,117400,117400,117400,0
|
|
20230801,175900,6168255600,117400,117400,117400,117400,0
|
|
20230801,175800,6168255600,117400,117400,117400,117400,0
|
|
20230801,175700,6168255600,117400,117400,117400,117400,0
|
|
20230801,175600,6168255600,117400,117400,117400,117400,0
|
|
20230801,175500,6168255600,117400,117400,117400,117400,0
|
|
20230801,175400,6168255600,117400,117400,117400,117400,0
|
|
20230801,175300,6168255600,117400,117400,117400,117400,0
|
|
20230801,175200,6168255600,117400,117400,117400,117400,0
|
|
20230801,175100,6168255600,117400,117400,117400,117400,0
|
|
20230801,175000,6168255600,117400,117400,117400,117400,0
|
|
20230801,174900,6168255600,117400,117400,117400,117400,0
|
|
20230801,174800,6168255600,117400,117400,117400,117400,0
|
|
20230801,174700,6168255600,117400,117400,117400,117400,0
|
|
20230801,174600,6168255600,117400,117400,117400,117400,0
|
|
20230801,174500,6168255600,117400,117400,117400,117400,0
|
|
20230801,174400,6168255600,117400,117400,117400,117400,0
|
|
20230801,174300,6168255600,117400,117400,117400,117400,0
|
|
20230801,174200,6168255600,117400,117400,117400,117400,0
|
|
20230801,174100,6168255600,117400,117400,117400,117400,0
|
|
20230801,174000,6168255600,117400,117400,117400,117400,0
|
|
20230801,173900,6168255600,117400,117400,117400,117400,0
|
|
20230801,173800,6168255600,117400,117400,117400,117400,559
|
|
20230801,173700,6168255600,117400,117400,117400,117400,0
|
|
20230801,173600,6168255600,117400,117400,117400,117400,0
|
|
20230801,173500,6168255600,117400,117400,117400,117400,0
|
|
20230801,173400,6168255600,117400,117400,117400,117400,0
|
|
20230801,173300,6168255600,117400,117400,117400,117400,0
|
|
20230801,173200,6168255600,117400,117400,117400,117400,0
|
|
20230801,173100,6168255600,117400,117400,117400,117400,0
|
|
20230801,173000,6168255600,117400,117400,117400,117400,0
|
|
20230801,172900,6168255600,117400,117400,117400,117400,0
|
|
20230801,172800,6168255600,117400,117400,117400,117400,0
|
|
20230801,172700,6168255600,117400,117400,117400,117400,0
|
|
20230801,172600,6168255600,117400,117400,117400,117400,0
|
|
20230801,172500,6168255600,117400,117400,117400,117400,0
|
|
20230801,172400,6168255600,117400,117400,117400,117400,0
|
|
20230801,172300,6168255600,117400,117400,117400,117400,0
|
|
20230801,172200,6168255600,117400,117400,117400,117400,0
|
|
20230801,172100,6168255600,117400,117400,117400,117400,0
|
|
20230801,172000,6168255600,117400,117400,117400,117400,0
|
|
20230801,171900,6168255600,117400,117400,117400,117400,0
|
|
20230801,171800,6168255600,117400,117400,117400,117400,0
|
|
20230801,171700,6168255600,117400,117400,117400,117400,0
|
|
20230801,171600,6168255600,117400,117400,117400,117400,0
|
|
20230801,171500,6168255600,117400,117400,117400,117400,0
|
|
20230801,171400,6168255600,117400,117400,117400,117400,0
|
|
20230801,171300,6168255600,117400,117400,117400,117400,0
|
|
20230801,171200,6168255600,117400,117400,117400,117400,0
|
|
20230801,171100,6168255600,117400,117400,117400,117400,0
|
|
20230801,171000,6168255600,117400,117400,117400,117400,0
|
|
20230801,170900,6168255600,117400,117400,117400,117400,0
|
|
20230801,170800,6168255600,117400,117400,117400,117400,559
|
|
20230801,170700,6168255600,117400,117400,117400,117400,0
|
|
20230801,170600,6168255600,117400,117400,117400,117400,0
|
|
20230801,170500,6168255600,117400,117400,117400,117400,0
|
|
20230801,170400,6168255600,117400,117400,117400,117400,0
|
|
20230801,170300,6168255600,117400,117400,117400,117400,0
|
|
20230801,170200,6168255600,117400,117400,117400,117400,0
|
|
20230801,170100,6168255600,117400,117400,117400,117400,0
|
|
20230801,170000,6168255600,117400,117400,117400,117400,0
|
|
20230801,165900,6168255600,117400,117400,117400,117400,0
|
|
20230801,165800,6168255600,117400,117400,117400,117400,0
|
|
20230801,165700,6168255600,117400,117400,117400,117400,0
|
|
20230801,165600,6168255600,117400,117400,117400,117400,0
|
|
20230801,165500,6168255600,117400,117400,117400,117400,0
|
|
20230801,165400,6168255600,117400,117400,117400,117400,0
|
|
20230801,165300,6168255600,117400,117400,117400,117400,0
|
|
20230801,165200,6168255600,117400,117400,117400,117400,0
|
|
20230801,165100,6168255600,117400,117400,117400,117400,0
|
|
20230801,165000,6168255600,117400,117400,117400,117400,0
|
|
20230801,164900,6168255600,117400,117400,117400,117400,0
|
|
20230801,164800,6168255600,117400,117400,117400,117400,0
|
|
20230801,164700,6168255600,117400,117400,117400,117400,0
|
|
20230801,164600,6168255600,117400,117400,117400,117400,0
|
|
20230801,164500,6168255600,117400,117400,117400,117400,0
|
|
20230801,164400,6168255600,117400,117400,117400,117400,0
|
|
20230801,164300,6168255600,117400,117400,117400,117400,0
|
|
20230801,164200,6168255600,117400,117400,117400,117400,0
|
|
20230801,164100,6168255600,117400,117400,117400,117400,0
|
|
20230801,164000,6168255600,117400,117400,117400,117400,0
|
|
20230801,163900,6168255600,117400,117400,117400,117400,0
|
|
20230801,163800,6168255600,117400,117400,117400,117400,559
|
|
20230801,163700,6168255600,117400,117400,117400,117400,0
|
|
20230801,163600,6168255600,117400,117400,117400,117400,0
|
|
20230801,163500,6168255600,117400,117400,117400,117400,0
|
|
20230801,163400,6168255600,117400,117400,117400,117400,0
|
|
20230801,163300,6168255600,117400,117400,117400,117400,0
|
|
20230801,163200,6168255600,117400,117400,117400,117400,0
|
|
20230801,163100,6168255600,117400,117400,117400,117400,0
|
|
20230801,163000,6168255600,117400,117400,117400,117400,0
|
|
20230801,162900,6168255600,117400,117400,117400,117400,0
|
|
20230801,162800,6168255600,117400,117400,117400,117400,0
|
|
20230801,162700,6168255600,117400,117400,117400,117400,0
|
|
20230801,162600,6168255600,117400,117400,117400,117400,0
|
|
20230801,162500,6168255600,117400,117400,117400,117400,0
|
|
20230801,162400,6168255600,117400,117400,117400,117400,0
|
|
20230801,162300,6168255600,117400,117400,117400,117400,0
|
|
20230801,162200,6168255600,117400,117400,117400,117400,0
|
|
20230801,162100,6168255600,117400,117400,117400,117400,0
|
|
20230801,162000,6168255600,117400,117400,117400,117400,0
|
|
20230801,161900,6168255600,117400,117400,117400,117400,0
|
|
20230801,161800,6168255600,117400,117400,117400,117400,0
|
|
20230801,161700,6168255600,117400,117400,117400,117400,0
|
|
20230801,161600,6168255600,117400,117400,117400,117400,0
|
|
20230801,161500,6168255600,117400,117400,117400,117400,0
|
|
20230801,161400,6168255600,117400,117400,117400,117400,0
|
|
20230801,161300,6168255600,117400,117400,117400,117400,0
|
|
20230801,161200,6168255600,117400,117400,117400,117400,0
|
|
20230801,161100,6168255600,117400,117400,117400,117400,0
|
|
20230801,161000,6168255600,117400,117400,117400,117400,0
|
|
20230801,160900,6168255600,117400,117400,117400,117400,0
|
|
20230801,160800,6168255600,117400,117400,117400,117400,559
|
|
20230801,160700,6168255600,117400,117400,117400,117400,0
|
|
20230801,160600,6168255600,117400,117400,117400,117400,0
|
|
20230801,160500,6168255600,117400,117400,117400,117400,0
|
|
20230801,160400,6168255600,117400,117400,117400,117400,0
|
|
20230801,160300,6168255600,117400,117400,117400,117400,0
|
|
20230801,160200,6168255600,117400,117400,117400,117400,0
|
|
20230801,160100,6168255600,117400,117400,117400,117400,0
|
|
20230801,160000,6168255600,117400,117400,117400,117400,0
|
|
20230801,155900,6168255600,117400,117400,117400,117400,0
|
|
20230801,155800,6168255600,117400,117400,117400,117400,0
|
|
20230801,155700,6168255600,117400,117400,117400,117400,0
|
|
20230801,155600,6168255600,117400,117400,117400,117400,0
|
|
20230801,155500,6168255600,117400,117400,117400,117400,0
|
|
20230801,155400,6168255600,117400,117400,117400,117400,0
|
|
20230801,155300,6168255600,117400,117400,117400,117400,0
|
|
20230801,155200,6168255600,117400,117400,117400,117400,0
|
|
20230801,155100,6168255600,117400,117400,117400,117400,0
|
|
20230801,155000,6168255600,117400,117400,117400,117400,0
|
|
20230801,154900,6168255600,117400,117400,117400,117400,0
|
|
20230801,154800,6168255600,117400,117400,117400,117400,0
|
|
20230801,154700,6168255600,117400,117400,117400,117400,0
|
|
20230801,154600,6168255600,117400,117400,117400,117400,0
|
|
20230801,154500,6168255600,117400,117400,117400,117400,0
|
|
20230801,154400,6168255600,117400,117400,117400,117400,0
|
|
20230801,154300,6168255600,117400,117400,117400,117400,0
|
|
20230801,154200,6168255600,117400,117400,117400,117400,0
|
|
20230801,154100,6168255600,117400,117400,117400,117400,0
|
|
20230801,154000,6168255600,117400,117400,117400,117400,0
|
|
20230801,153900,6168255600,117400,117400,117400,117400,0
|
|
20230801,153800,6168255600,117400,117400,117400,117400,559
|
|
20230801,153700,6168255600,117400,117400,117400,117400,0
|
|
20230801,153600,6168255600,117400,117400,117400,117400,0
|
|
20230801,153500,6168255600,117400,117400,117400,117400,0
|
|
20230801,153400,6168255600,117400,117400,117400,117400,0
|
|
20230801,153300,6168255600,117400,117400,117400,117400,0
|
|
20230801,153200,6168255600,117400,117400,117400,117400,0
|
|
20230801,153100,6168255600,117400,117400,117400,117400,0
|
|
20230801,153000,6168255600,117400,117400,117400,117400,559
|
|
20230801,152900,6102629000,117400,117400,117400,117400,0
|
|
20230801,152800,6102629000,117400,117400,117400,117400,0
|
|
20230801,152700,6102629000,117400,117400,117400,117400,0
|
|
20230801,152600,6102629000,117400,117400,117400,117400,0
|
|
20230801,152500,6102629000,117400,117400,117400,117400,0
|
|
20230801,152400,6102629000,117400,117400,117400,117400,0
|
|
20230801,152300,6102629000,117400,117400,117400,117400,0
|
|
20230801,152200,6102629000,117400,117400,117400,117400,0
|
|
20230801,152100,6102629000,117400,117400,117400,117400,0
|
|
20230801,152000,6102629000,117400,117400,117400,117400,0
|
|
20230801,151900,6102629000,117400,117400,117500,117300,57
|
|
20230801,151800,6095937100,117300,117500,117500,117300,61
|
|
20230801,151700,6088775300,117500,117300,117500,117300,134
|
|
20230801,151600,6073052700,117300,117300,117400,117300,115
|
|
20230801,151500,6059563100,117400,117500,117600,117300,207
|
|
20230801,151400,6035252600,117500,117500,117600,117400,261
|
|
20230801,151300,6004570800,117600,117400,117600,117400,250
|
|
20230801,151200,5975187200,117500,117500,117600,117400,131
|
|
20230801,151100,5959796400,117500,117300,117600,117300,268
|
|
20230801,151000,5928323700,117400,117300,117400,117300,272
|
|
20230801,150900,5896401200,117300,117300,117400,117300,185
|
|
20230801,150800,5874693500,117400,117300,117400,117300,184
|
|
20230801,150700,5853101000,117300,117200,117400,117200,147
|
|
20230801,150600,5835861200,117300,117400,117400,117200,149
|
|
20230801,150500,5818384500,117400,117100,117400,117100,288
|
|
20230801,150400,5784594500,117200,117100,117200,117100,138
|
|
20230801,150300,5768426300,117100,117100,117200,117100,135
|
|
20230801,150200,5752609600,117200,117100,117200,117100,103
|
|
20230801,150100,5740541400,117100,117200,117400,117100,110
|
|
20230801,150000,5727642100,117200,117400,117400,117200,65
|
|
20230801,145900,5720020500,117500,117200,117500,117200,134
|
|
20230801,145800,5704289600,117200,117300,117400,117200,118
|
|
20230801,145700,5690450000,117300,117500,117500,117300,124
|
|
20230801,145600,5675903900,117500,117400,117500,117300,125
|
|
20230801,145500,5661229600,117500,117300,117500,117200,169
|
|
20230801,145400,5641402300,117300,117400,117400,117200,553
|
|
20230801,145300,5576508100,117400,117300,117500,117300,222
|
|
20230801,145200,5550438200,117300,117200,117500,117200,143
|
|
20230801,145100,5533649800,117100,117100,117400,117100,205
|
|
20230801,145000,5509621100,117100,117000,117400,117000,79
|
|
20230801,144900,5500361200,117000,117300,117400,117000,131
|
|
20230801,144800,5485012700,117300,117300,117300,117100,113
|
|
20230801,144700,5471763700,117300,117300,117500,117200,90
|
|
20230801,144600,5461204700,117300,117300,117400,117100,68
|
|
20230801,144500,5453230400,117300,117100,117300,117100,69
|
|
20230801,144400,5445143500,117500,117100,117500,117100,165
|
|
20230801,144300,5425797900,117200,117300,117500,117100,109
|
|
20230801,144200,5413004000,117300,117300,117600,117300,113
|
|
20230801,144100,5399727200,117300,117400,117600,117300,250
|
|
20230801,144000,5370341200,117400,117300,117500,117300,238
|
|
20230801,143900,5342383100,117400,117000,117500,117000,98
|
|
20230801,143800,5330880400,117000,117000,117100,117000,91
|
|
20230801,143700,5320227900,117000,117100,117400,117000,99
|
|
20230801,143600,5308632300,117100,117100,117200,117000,103
|
|
20230801,143500,5296569000,117100,117000,117100,117000,57
|
|
20230801,143400,5289896900,117100,117100,117200,117000,189
|
|
20230801,143300,5267763100,117100,117000,117300,116900,475
|
|
20230801,143200,5212152600,117000,116900,117000,116900,55
|
|
20230801,143100,5205722800,116900,116900,117000,116900,46
|
|
20230801,143000,5200345300,116900,116900,117100,116900,120
|
|
20230801,142900,5186315000,116900,117000,117100,116900,48
|
|
20230801,142800,5180700600,117000,117000,117100,117000,57
|
|
20230801,142700,5174029700,117000,117100,117100,117000,47
|
|
20230801,142600,5168530200,117100,116900,117100,116900,168
|
|
20230801,142500,5148883200,116900,116900,117000,116900,49
|
|
20230801,142400,5143155000,116900,116900,117000,116900,34
|
|
20230801,142300,5139180200,116900,116800,117000,116800,733
|
|
20230801,142200,5053435400,116800,116900,116900,116800,103
|
|
20230801,142100,5041404800,116900,116800,116900,116800,11
|
|
20230801,142000,5040119600,116800,116800,116900,116800,26
|
|
20230801,141900,5037082700,116800,116800,116900,116800,97
|
|
20230801,141800,5025749900,116900,116800,116900,116800,22
|
|
20230801,141700,5023178900,116900,116800,116900,116800,10
|
|
20230801,141600,5022010500,116800,116700,116800,116700,29
|
|
20230801,141500,5018624000,116700,116700,116800,116700,70
|
|
20230801,141400,5010454800,116900,116700,116900,116700,87
|
|
20230801,141300,5000293300,116800,116700,116800,116700,9
|
|
20230801,141200,4999242700,116700,116700,116800,116700,72
|
|
20230801,141100,4990839700,116700,116700,116800,116700,18
|
|
20230801,141000,4988739000,116600,116700,116700,116600,19
|
|
20230801,140900,4986522200,116700,116600,116700,116600,57
|
|
20230801,140800,4979875400,116600,116600,116700,116600,35
|
|
20230801,140700,4975794300,116600,116600,116600,116600,23
|
|
20230801,140600,4973112500,116600,116600,116600,116600,22
|
|
20230801,140500,4970547300,116600,116600,116600,116500,25
|
|
20230801,140400,4967633200,116600,116700,116700,116500,135
|
|
20230801,140300,4951898000,116600,116700,116700,116600,2
|
|
20230801,140200,4951664700,116700,116600,116800,116600,28
|
|
20230801,140100,4948397000,116600,116600,116600,116600,6
|
|
20230801,140000,4947697400,116600,116500,116600,116500,76
|
|
20230801,135900,4938839300,116600,116600,116600,116600,16
|
|
20230801,135800,4936973700,116600,116600,116600,116500,169
|
|
20230801,135700,4917281700,116700,116600,117000,116600,205
|
|
20230801,135600,4893343800,116500,116500,116600,116500,146
|
|
20230801,135500,4876334700,116500,116600,116700,116500,186
|
|
20230801,135400,4854644300,116700,116700,116700,116600,20
|
|
20230801,135300,4852310500,116600,116600,116600,116600,96
|
|
20230801,135200,4841116900,116600,116500,116600,116500,202
|
|
20230801,135100,4817568600,116500,116600,116600,116500,41
|
|
20230801,135000,4812791600,116600,116500,116600,116500,56
|
|
20230801,134900,4806265400,116500,116600,116600,116500,10
|
|
20230801,134800,4805100300,116500,116600,116700,116500,458
|
|
20230801,134700,4751696400,116700,116600,116700,116600,42
|
|
20230801,134600,4746799000,116700,116600,116700,116600,40
|
|
20230801,134500,4742134400,116600,116600,116700,116600,37
|
|
20230801,134400,4737820000,116600,116700,116700,116600,42
|
|
20230801,134300,4732920600,116600,116700,116700,116600,95
|
|
20230801,134200,4721841000,116600,116700,116700,116600,36
|
|
20230801,134100,4717643200,116600,116700,116700,116600,166
|
|
20230801,134000,4698271100,116700,116700,116800,116700,49
|
|
20230801,133900,4692552500,116700,116800,116800,116700,21
|
|
20230801,133800,4690100000,116800,117000,117000,116800,546
|
|
20230801,133700,4626219000,117000,117000,117100,117000,187
|
|
20230801,133600,4604329900,117100,117000,117100,117000,101
|
|
20230801,133500,4592510400,117100,117000,117100,117000,62
|
|
20230801,133400,4585255800,117000,117100,117100,117000,150
|
|
20230801,133300,4567692200,117100,117100,117200,117100,97
|
|
20230801,133200,4556333200,117100,117100,117200,117100,118
|
|
20230801,133100,4542515200,117100,117100,117100,117100,101
|
|
20230801,133000,4530688100,117200,116800,117200,116800,968
|
|
20230801,132900,4417424300,116800,116600,116800,116600,45
|
|
20230801,132800,4412175600,116600,116600,116700,116600,21
|
|
20230801,132700,4409725800,116700,116700,116800,116600,150
|
|
20230801,132600,4392221500,116600,116600,116700,116600,280
|
|
20230801,132500,4359572400,116600,116600,116700,116600,256
|
|
20230801,132400,4329700500,116700,116700,116700,116600,76
|
|
20230801,132300,4320834200,116700,116700,116700,116600,244
|
|
20230801,132200,4292359600,116700,116800,116800,116700,2
|
|
20230801,132100,4292126100,116700,116900,116900,116700,53
|
|
20230801,132000,4285938900,116900,116800,117000,116700,1169
|
|
20230801,131900,4149397900,116900,116800,116900,116800,127
|
|
20230801,131800,4134554800,116900,116900,116900,116800,326
|
|
20230801,131700,4096445500,116900,116900,116900,116900,29
|
|
20230801,131600,4093055400,116900,117000,117000,116900,61
|
|
20230801,131500,4085924300,116900,117000,117000,116900,87
|
|
20230801,131400,4075752800,117000,117100,117100,117000,1093
|
|
20230801,131300,3947850600,117100,117100,117200,117100,211
|
|
20230801,131200,3923142400,117100,117100,117200,117100,5
|
|
20230801,131100,3922556700,117100,117200,117200,117100,42
|
|
20230801,131000,3917637500,117100,117200,117200,117100,222
|
|
20230801,130900,3891641000,117200,117200,117200,117100,38
|
|
20230801,130800,3887190400,117100,117100,117100,117100,32
|
|
20230801,130700,3883443200,117200,117300,117300,117200,299
|
|
20230801,130600,3848400300,117200,117300,117300,117200,45
|
|
20230801,130500,3843125900,117200,117200,117300,117200,43
|
|
20230801,130400,3838086200,117200,117200,117300,117200,33
|
|
20230801,130300,3834218500,117200,117200,117300,117200,31
|
|
20230801,130200,3830585200,117200,117200,117300,117200,33
|
|
20230801,130100,3826717500,117200,117300,117300,117200,9
|
|
20230801,130000,3825662000,117300,117300,117300,117200,52
|
|
20230801,125900,3819565800,117300,117300,117300,117300,14
|
|
20230801,125800,3817923600,117400,117300,117400,117300,29
|
|
20230801,125700,3814521800,117300,117400,117400,117300,98
|
|
20230801,125600,3803020200,117300,117300,117400,117300,32
|
|
20230801,125500,3799266400,117200,117200,117300,117200,130
|
|
20230801,125400,3784029400,117500,117100,117500,117100,140
|
|
20230801,125300,3767596100,117200,117200,117200,117100,33
|
|
20230801,125200,3763731600,117100,117100,117500,117100,34
|
|
20230801,125100,3759749000,117200,117100,117200,117100,39
|
|
20230801,125000,3755178500,117100,117200,117200,117100,56
|
|
20230801,124900,3748618400,117200,117300,117400,117100,117
|
|
20230801,124800,3734895600,117300,117200,117300,117200,189
|
|
20230801,124700,3712743900,117200,117300,117300,117200,36
|
|
20230801,124600,3708524300,117300,117200,117300,117200,28
|
|
20230801,124500,3705241200,117200,117200,117200,117100,183
|
|
20230801,124400,3683793800,117200,117100,117200,117100,42
|
|
20230801,124300,3678874500,117100,117200,117200,117100,314
|
|
20230801,124200,3642104800,117100,117200,117400,117100,346
|
|
20230801,124100,3601556600,117300,117300,117400,117300,48
|
|
20230801,124000,3595925300,117300,117300,117400,117300,39
|
|
20230801,123900,3591350300,117300,117300,117400,117300,141
|
|
20230801,123800,3574810900,117300,117400,117500,117300,96
|
|
20230801,123700,3563539300,117500,117400,117500,117400,33
|
|
20230801,123600,3559665000,117500,117400,117500,117400,32
|
|
20230801,123500,3555907900,117400,117500,117600,117400,448
|
|
20230801,123400,3503290100,117600,117600,117700,117600,117
|
|
20230801,123300,3489530800,117700,117700,117700,117600,78
|
|
20230801,123200,3480353200,117700,117700,117800,117700,29
|
|
20230801,123100,3476939600,117800,117600,117800,117600,123
|
|
20230801,123000,3462462000,117700,117600,117700,117600,3
|
|
20230801,122900,3462109000,117600,117700,117700,117600,70
|
|
20230801,122800,3453876800,117600,117700,117700,117600,15
|
|
20230801,122700,3452111500,117600,117700,117700,117600,56
|
|
20230801,122600,3445522800,117700,117700,117700,117700,2
|
|
20230801,122500,3445287400,117600,117700,117700,117600,48
|
|
20230801,122400,3439640300,117700,117700,117700,117700,208
|
|
20230801,122300,3415158700,117700,117600,117700,117600,4
|
|
20230801,122200,3414688200,117700,117600,117700,117600,43
|
|
20230801,122100,3409631300,117600,117600,117600,117600,161
|
|
20230801,122000,3390697700,117600,117600,117600,117500,30
|
|
20230801,121900,3387172200,117500,117500,117500,117500,20
|
|
20230801,121800,3384822200,117600,117500,117600,117500,26
|
|
20230801,121700,3381767100,117500,117600,117600,117500,3
|
|
20230801,121600,3381414400,117500,117600,117600,117500,3
|
|
20230801,121500,3381061800,117500,117600,117600,117500,122
|
|
20230801,121400,3366716900,117500,117800,117900,117500,415
|
|
20230801,121300,3317871100,117800,117800,117900,117800,29
|
|
20230801,121200,3314454800,117800,117800,117800,117800,8
|
|
20230801,121100,3313512400,117900,117800,117900,117800,34
|
|
20230801,121000,3309507000,117900,117800,117900,117800,13
|
|
20230801,120900,3307975000,117800,117900,117900,117800,3
|
|
20230801,120800,3307621500,117800,117800,117900,117800,36
|
|
20230801,120700,3303380600,117900,117700,117900,117700,58
|
|
20230801,120600,3296548200,117800,117700,117800,117700,125
|
|
20230801,120500,3281826300,117800,117800,117800,117800,3
|
|
20230801,120400,3281472900,117700,117800,117800,117700,33
|
|
20230801,120300,3277588100,117800,117800,117800,117800,57
|
|
20230801,120200,3270873500,117700,117800,117800,117700,5
|
|
20230801,120100,3270284800,117700,117700,117800,117700,38
|
|
20230801,120000,3265812100,117700,117700,117700,117700,5
|
|
20230801,115900,3265223600,117800,117600,117800,117600,39
|
|
20230801,115800,3260635500,117800,117600,117800,117600,282
|
|
20230801,115700,3227471100,117500,117500,117500,117500,38
|
|
20230801,115600,3223006100,117600,117600,117600,117500,10
|
|
20230801,115500,3221830700,117600,117600,117600,117500,11
|
|
20230801,115400,3220537200,117500,117600,117600,117500,26
|
|
20230801,115300,3217482100,117600,117500,117600,117500,6
|
|
20230801,115200,3216776900,117600,117500,117600,117500,84
|
|
20230801,115100,3206901800,117600,117500,117600,117500,4
|
|
20230801,115000,3206431500,117600,117700,117700,117600,441
|
|
20230801,114900,3154569400,117700,117700,117700,117600,102
|
|
20230801,114800,3142564100,117700,117600,117700,117600,3
|
|
20230801,114700,3142211200,117700,117600,117700,117600,138
|
|
20230801,114600,3125970800,117700,117700,117700,117600,7
|
|
20230801,114500,3125147100,117700,117700,117700,117600,42
|
|
20230801,114400,3120206300,117700,117700,117700,117600,48
|
|
20230801,114300,3114556800,117700,117600,117700,117600,228
|
|
20230801,114200,3087723500,117700,117700,117700,117700,0
|
|
20230801,114100,3087723500,117700,117700,117700,117700,51
|
|
20230801,114000,3081720800,117600,117600,117700,117600,34
|
|
20230801,113900,3077721700,117600,117700,117700,117600,5
|
|
20230801,113800,3077133500,117700,117700,117700,117700,26
|
|
20230801,113700,3074073300,117800,117700,117800,117700,10
|
|
20230801,113600,3072895600,117700,117700,117700,117700,128
|
|
20230801,113500,3057830000,117800,117900,117900,117700,12
|
|
20230801,113400,3056416300,117800,117800,117900,117800,15
|
|
20230801,113300,3054648800,117800,117800,117900,117800,57
|
|
20230801,113200,3047934100,117800,117800,117800,117800,20
|
|
20230801,113100,3045578100,117700,117600,117900,117600,71
|
|
20230801,113000,3037218300,117600,117700,117900,117600,240
|
|
20230801,112900,3008949200,117600,117600,117700,117600,72
|
|
20230801,112800,3000479500,117600,117500,117600,117500,19
|
|
20230801,112700,2998246600,117500,117600,117600,117400,535
|
|
20230801,112600,2935413500,117500,117600,117600,117500,152
|
|
20230801,112500,2917551100,117600,117600,117600,117500,362
|
|
20230801,112400,2875002900,117600,117600,117700,117600,40
|
|
20230801,112300,2870298700,117700,117600,117700,117500,197
|
|
20230801,112200,2847131900,117700,117600,117700,117600,110
|
|
20230801,112100,2834190600,117600,117600,117700,117600,38
|
|
20230801,112000,2829720900,117600,117600,117600,117600,21
|
|
20230801,111900,2827251300,117600,117800,117800,117600,386
|
|
20230801,111800,2781819300,117800,117700,117800,117700,80
|
|
20230801,111700,2772397500,117700,117800,117800,117700,54
|
|
20230801,111600,2766036500,117800,117800,117800,117800,366
|
|
20230801,111500,2722921700,117900,117900,117900,117800,235
|
|
20230801,111400,2695215300,118000,118000,118000,118000,209
|
|
20230801,111300,2670553300,118100,118100,118400,118100,45
|
|
20230801,111200,2665235200,118500,118100,118500,118100,500
|
|
20230801,111100,2606111900,118000,118100,118100,118000,102
|
|
20230801,111000,2594075800,118100,118000,118100,118000,5
|
|
20230801,110900,2593485500,118000,118100,118100,118000,6
|
|
20230801,110800,2592777000,118100,118000,118100,118000,3
|
|
20230801,110700,2592422900,118100,118000,118100,118000,10
|
|
20230801,110600,2591242700,118100,118200,118200,118100,247
|
|
20230801,110500,2562071700,118200,118100,118200,118100,9
|
|
20230801,110400,2561008700,118100,118200,118200,118100,9
|
|
20230801,110300,2559945500,118100,118100,118100,118100,7
|
|
20230801,110200,2559118800,118200,118200,118200,118100,3
|
|
20230801,110100,2558764300,118100,118200,118200,118100,16
|
|
20230801,110000,2556874500,118100,118200,118200,118100,3
|
|
20230801,105900,2556520000,118200,118200,118200,118200,1
|
|
20230801,105800,2556401800,118200,118100,118200,118100,10
|
|
20230801,105700,2555220600,118100,118200,118200,118100,5
|
|
20230801,105600,2554630000,118100,118100,118200,118000,214
|
|
20230801,105500,2529356900,118000,118200,118200,118000,254
|
|
20230801,105400,2499359200,118200,118500,118500,118200,612
|
|
20230801,105300,2427006400,118500,118400,118500,118400,107
|
|
20230801,105200,2414327600,118400,118500,118500,118300,964
|
|
20230801,105100,2300175100,118600,118500,118600,118500,14
|
|
20230801,105000,2298515900,118600,118600,118600,118600,226
|
|
20230801,104900,2271712300,118600,118600,118600,118500,128
|
|
20230801,104800,2256532600,118600,118300,118600,118300,566
|
|
20230801,104700,2189462400,118300,118300,118400,118300,16
|
|
20230801,104600,2187568400,118300,118200,118300,118200,188
|
|
20230801,104500,2165329000,118300,118200,118300,118200,3
|
|
20230801,104400,2164974300,118200,118200,118200,118200,106
|
|
20230801,104300,2152445100,118200,118100,118200,118100,67
|
|
20230801,104200,2144531900,118100,118000,118100,118000,3
|
|
20230801,104100,2144177800,118000,117900,118000,117900,81
|
|
20230801,104000,2134625700,117800,117800,117900,117800,19
|
|
20230801,103900,2132386100,117900,117700,117900,117700,18
|
|
20230801,103800,2130265700,117700,117800,117800,117700,113
|
|
20230801,103700,2116960600,117800,118100,118100,117800,1249
|
|
20230801,103600,1969639600,118100,118100,118200,118000,746
|
|
20230801,103500,1881590300,118100,118100,118200,118100,102
|
|
20230801,103400,1869544000,118200,118400,118400,118000,1028
|
|
20230801,103300,1747994300,118500,118600,118600,118400,522
|
|
20230801,103200,1686125100,118700,118600,118700,118600,34
|
|
20230801,103100,1682090300,118600,118700,118800,118600,41
|
|
20230801,103000,1677223200,118700,118600,118700,118600,151
|
|
20230801,102900,1659300600,118600,118600,118700,118600,46
|
|
20230801,102800,1653844800,118700,118700,118800,118600,37
|
|
20230801,102700,1649451600,118600,118500,119000,118500,221
|
|
20230801,102600,1623227800,118500,118500,118600,118500,56
|
|
20230801,102500,1616587000,118500,118500,118700,118500,321
|
|
20230801,102400,1578532700,118500,118500,118500,118500,4
|
|
20230801,102300,1578058700,118500,118400,118500,118400,31
|
|
20230801,102200,1574388100,118500,118500,118600,118500,508
|
|
20230801,102100,1514190000,118500,118500,118600,118500,27
|
|
20230801,102000,1510990200,118600,118500,118600,118500,15
|
|
20230801,101900,1509212500,118500,118500,118500,118500,28
|
|
20230801,101800,1505894500,118500,118600,118600,118500,52
|
|
20230801,101700,1499729200,118600,118500,118600,118500,637
|
|
20230801,101600,1424198700,118500,118500,118500,118500,38
|
|
20230801,101500,1419695700,118500,118500,118600,118500,20
|
|
20230801,101400,1417325200,118500,118500,118500,118500,11
|
|
20230801,101300,1416021700,118500,118700,118700,118500,819
|
|
20230801,101200,1318852700,118700,118700,118700,118700,6
|
|
20230801,101100,1318140500,118700,118700,118700,118700,1
|
|
20230801,101000,1318021800,118700,118700,118700,118700,23
|
|
20230801,100900,1315291700,118600,118800,118800,118600,26
|
|
20230801,100800,1312203100,118600,118700,118700,118600,12
|
|
20230801,100700,1310778800,118700,118800,118800,118600,23
|
|
20230801,100600,1308047600,118800,118700,118800,118700,64
|
|
20230801,100500,1300444600,118700,118700,118700,118700,17
|
|
20230801,100400,1298426700,118700,118500,118800,118500,236
|
|
20230801,100300,1270458700,118500,118400,118500,118400,3
|
|
20230801,100200,1270103400,118400,118800,118800,118400,825
|
|
20230801,100100,1172247400,118800,118800,118800,118700,18
|
|
20230801,100000,1170109100,118800,118900,118900,118700,11
|
|
20230801,095900,1168802300,118700,118700,118700,118700,1
|
|
20230801,095800,1168683600,118700,118700,118800,118700,9
|
|
20230801,095700,1167614600,118800,118800,118800,118700,30
|
|
20230801,095600,1164050700,118700,118900,118900,118700,7
|
|
20230801,095500,1163219400,118900,118800,119000,118800,69
|
|
20230801,095400,1155017100,118900,118600,118900,118600,2
|
|
20230801,095300,1154779600,118700,118700,119000,118700,73
|
|
20230801,095200,1146098400,118700,118700,118900,118700,522
|
|
20230801,095100,1084113600,118700,118700,118700,118600,44
|
|
20230801,095000,1078894300,118700,118700,118700,118700,72
|
|
20230801,094900,1070347900,118700,118700,118700,118600,27
|
|
20230801,094800,1067143100,118700,118700,118700,118700,3
|
|
20230801,094700,1066787000,118700,118700,118700,118700,2
|
|
20230801,094600,1066549600,118700,118700,118700,118600,140
|
|
20230801,094500,1049933700,118600,118800,118800,118600,52
|
|
20230801,094400,1043759300,118800,118900,118900,118800,509
|
|
20230801,094300,983289500,118900,118900,118900,118800,340
|
|
20230801,094200,942863700,118900,119000,119000,118900,22
|
|
20230801,094100,940246200,119000,118900,119100,118900,929
|
|
20230801,094000,829720200,118900,118900,119000,118900,18
|
|
20230801,093900,827579000,118900,118900,118900,118900,2
|
|
20230801,093800,827341200,119000,118900,119000,118900,4
|
|
20230801,093700,826865300,119000,119000,119000,118900,101
|
|
20230801,093600,814846400,119000,119000,119000,118900,14
|
|
20230801,093500,813180500,119000,119000,119000,118900,25
|
|
20230801,093400,810207700,118900,118900,119000,118900,9
|
|
20230801,093300,809137300,118900,118900,119000,118900,65
|
|
20230801,093200,801406300,118900,119000,119000,118900,118
|
|
20230801,093100,787374400,118900,119000,119000,118900,95
|
|
20230801,093000,776078200,119000,118800,119000,118800,179
|
|
20230801,092900,754794000,118800,119100,119200,118800,1260
|
|
20230801,092800,604829500,119100,119200,119200,119100,102
|
|
20230801,092700,592671300,119200,119200,119200,119100,38
|
|
20230801,092600,588145300,119100,119000,119200,119000,241
|
|
20230801,092500,559452800,119000,119400,119500,119000,863
|
|
20230801,092400,456570200,119500,119500,119500,119400,21
|
|
20230801,092300,454060900,119400,119500,119500,119400,15
|
|
20230801,092200,452268700,119400,119400,119500,119300,66
|
|
20230801,092100,444389200,119500,119400,119500,119400,43
|
|
20230801,092000,439254300,119500,119400,119500,119400,103
|
|
20230801,091900,426955700,119300,119300,119300,119300,15
|
|
20230801,091800,425166200,119300,119400,119400,119300,54
|
|
20230801,091700,418720100,119400,119300,119400,119200,130
|
|
20230801,091600,403209100,119200,119400,119400,119200,33
|
|
20230801,091500,399272400,119300,119400,119400,119300,9
|
|
20230801,091400,398198100,119400,119300,119400,119300,186
|
|
20230801,091300,376007500,119300,119200,119300,119200,82
|
|
20230801,091200,366225000,119300,119900,119900,119200,53
|
|
20230801,091100,359901700,119400,120000,120000,119300,266
|
|
20230801,091000,328022400,120000,120300,120300,120000,66
|
|
20230801,090900,320091200,120300,120300,120300,120300,8
|
|
20230801,090800,319128800,120900,120700,120900,120700,101
|
|
20230801,090700,306926200,120800,120900,120900,119900,93
|
|
20230801,090600,295719300,120900,119700,120900,119200,181
|
|
20230801,090500,273917500,119900,119700,119900,119700,47
|
|
20230801,090400,268287100,119700,118900,119700,118900,183
|
|
20230801,090300,246505000,119000,119400,119400,118900,821
|
|
20230801,090200,148692200,119300,119800,119800,119100,181
|
|
20230801,090100,127128600,119100,118900,120000,118800,186
|
|
20230801,090000,104918000,118800,121000,121000,118800,872
|