589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184600,1648335200,94600,94600,94600,94600,452
|
|
20230801,184500,1648335200,94600,94600,94600,94600,0
|
|
20230801,184400,1648335200,94600,94600,94600,94600,0
|
|
20230801,184300,1648335200,94600,94600,94600,94600,0
|
|
20230801,184200,1648335200,94600,94600,94600,94600,0
|
|
20230801,184100,1648335200,94600,94600,94600,94600,0
|
|
20230801,184000,1648335200,94600,94600,94600,94600,0
|
|
20230801,183900,1648335200,94600,94600,94600,94600,0
|
|
20230801,183800,1648335200,94600,94600,94600,94600,0
|
|
20230801,183700,1648335200,94600,94600,94600,94600,0
|
|
20230801,183600,1648335200,94600,94600,94600,94600,0
|
|
20230801,183500,1648335200,94600,94600,94600,94600,0
|
|
20230801,183400,1648335200,94600,94600,94600,94600,0
|
|
20230801,183300,1648335200,94600,94600,94600,94600,0
|
|
20230801,183200,1648335200,94600,94600,94600,94600,0
|
|
20230801,183100,1648335200,94600,94600,94600,94600,0
|
|
20230801,183000,1648335200,94600,94600,94600,94600,0
|
|
20230801,182900,1648335200,94600,94600,94600,94600,0
|
|
20230801,182800,1648335200,94600,94600,94600,94600,0
|
|
20230801,182700,1648335200,94600,94600,94600,94600,0
|
|
20230801,182600,1648335200,94600,94600,94600,94600,0
|
|
20230801,182500,1648335200,94600,94600,94600,94600,0
|
|
20230801,182400,1648335200,94600,94600,94600,94600,0
|
|
20230801,182300,1648335200,94600,94600,94600,94600,0
|
|
20230801,182200,1648335200,94600,94600,94600,94600,0
|
|
20230801,182100,1648335200,94600,94600,94600,94600,0
|
|
20230801,182000,1648335200,94600,94600,94600,94600,0
|
|
20230801,181900,1648335200,94600,94600,94600,94600,0
|
|
20230801,181800,1648335200,94600,94600,94600,94600,0
|
|
20230801,181700,1648335200,94600,94600,94600,94600,0
|
|
20230801,181600,1648335200,94600,94600,94600,94600,452
|
|
20230801,181500,1648335200,94600,94600,94600,94600,0
|
|
20230801,181400,1648335200,94600,94600,94600,94600,0
|
|
20230801,181300,1648335200,94600,94600,94600,94600,0
|
|
20230801,181200,1648335200,94600,94600,94600,94600,0
|
|
20230801,181100,1648335200,94600,94600,94600,94600,0
|
|
20230801,181000,1648335200,94600,94600,94600,94600,0
|
|
20230801,180900,1648335200,94600,94600,94600,94600,0
|
|
20230801,180800,1648335200,94600,94600,94600,94600,0
|
|
20230801,180700,1648335200,94600,94600,94600,94600,0
|
|
20230801,180600,1648335200,94600,94600,94600,94600,0
|
|
20230801,180500,1648335200,94600,94600,94600,94600,0
|
|
20230801,180400,1648335200,94600,94600,94600,94600,0
|
|
20230801,180300,1648335200,94600,94600,94600,94600,0
|
|
20230801,180200,1648335200,94600,94600,94600,94600,0
|
|
20230801,180100,1648335200,94600,94600,94600,94600,0
|
|
20230801,180000,1648335200,94600,94600,94600,94600,0
|
|
20230801,175900,1648335200,94600,94600,94600,94600,0
|
|
20230801,175800,1648335200,94600,94600,94600,94600,0
|
|
20230801,175700,1648335200,94600,94600,94600,94600,0
|
|
20230801,175600,1648335200,94600,94600,94600,94600,0
|
|
20230801,175500,1648335200,94600,94600,94600,94600,0
|
|
20230801,175400,1648335200,94600,94600,94600,94600,0
|
|
20230801,175300,1648335200,94600,94600,94600,94600,0
|
|
20230801,175200,1648335200,94600,94600,94600,94600,0
|
|
20230801,175100,1648335200,94600,94600,94600,94600,0
|
|
20230801,175000,1648335200,94600,94600,94600,94600,0
|
|
20230801,174900,1648335200,94600,94600,94600,94600,0
|
|
20230801,174800,1648335200,94600,94600,94600,94600,0
|
|
20230801,174700,1648335200,94600,94600,94600,94600,0
|
|
20230801,174600,1648335200,94600,94600,94600,94600,452
|
|
20230801,174500,1648335200,94600,94600,94600,94600,0
|
|
20230801,174400,1648335200,94600,94600,94600,94600,0
|
|
20230801,174300,1648335200,94600,94600,94600,94600,0
|
|
20230801,174200,1648335200,94600,94600,94600,94600,0
|
|
20230801,174100,1648335200,94600,94600,94600,94600,0
|
|
20230801,174000,1648335200,94600,94600,94600,94600,0
|
|
20230801,173900,1648335200,94600,94600,94600,94600,0
|
|
20230801,173800,1648335200,94600,94600,94600,94600,0
|
|
20230801,173700,1648335200,94600,94600,94600,94600,0
|
|
20230801,173600,1648335200,94600,94600,94600,94600,0
|
|
20230801,173500,1648335200,94600,94600,94600,94600,0
|
|
20230801,173400,1648335200,94600,94600,94600,94600,0
|
|
20230801,173300,1648335200,94600,94600,94600,94600,0
|
|
20230801,173200,1648335200,94600,94600,94600,94600,0
|
|
20230801,173100,1648335200,94600,94600,94600,94600,0
|
|
20230801,173000,1648335200,94600,94600,94600,94600,0
|
|
20230801,172900,1648335200,94600,94600,94600,94600,0
|
|
20230801,172800,1648335200,94600,94600,94600,94600,0
|
|
20230801,172700,1648335200,94600,94600,94600,94600,0
|
|
20230801,172600,1648335200,94600,94600,94600,94600,0
|
|
20230801,172500,1648335200,94600,94600,94600,94600,0
|
|
20230801,172400,1648335200,94600,94600,94600,94600,0
|
|
20230801,172300,1648335200,94600,94600,94600,94600,0
|
|
20230801,172200,1648335200,94600,94600,94600,94600,0
|
|
20230801,172100,1648335200,94600,94600,94600,94600,0
|
|
20230801,172000,1648335200,94600,94600,94600,94600,0
|
|
20230801,171900,1648335200,94600,94600,94600,94600,0
|
|
20230801,171800,1648335200,94600,94600,94600,94600,0
|
|
20230801,171700,1648335200,94600,94600,94600,94600,0
|
|
20230801,171600,1648335200,94600,94600,94600,94600,452
|
|
20230801,171500,1648335200,94600,94600,94600,94600,0
|
|
20230801,171400,1648335200,94600,94600,94600,94600,0
|
|
20230801,171300,1648335200,94600,94600,94600,94600,0
|
|
20230801,171200,1648335200,94600,94600,94600,94600,0
|
|
20230801,171100,1648335200,94600,94600,94600,94600,0
|
|
20230801,171000,1648335200,94600,94600,94600,94600,0
|
|
20230801,170900,1648335200,94600,94600,94600,94600,0
|
|
20230801,170800,1648335200,94600,94600,94600,94600,0
|
|
20230801,170700,1648335200,94600,94600,94600,94600,0
|
|
20230801,170600,1648335200,94600,94600,94600,94600,0
|
|
20230801,170500,1648335200,94600,94600,94600,94600,0
|
|
20230801,170400,1648335200,94600,94600,94600,94600,0
|
|
20230801,170300,1648335200,94600,94600,94600,94600,0
|
|
20230801,170200,1648335200,94600,94600,94600,94600,0
|
|
20230801,170100,1648335200,94600,94600,94600,94600,0
|
|
20230801,170000,1648335200,94600,94600,94600,94600,0
|
|
20230801,165900,1648335200,94600,94600,94600,94600,0
|
|
20230801,165800,1648335200,94600,94600,94600,94600,0
|
|
20230801,165700,1648335200,94600,94600,94600,94600,0
|
|
20230801,165600,1648335200,94600,94600,94600,94600,0
|
|
20230801,165500,1648335200,94600,94600,94600,94600,0
|
|
20230801,165400,1648335200,94600,94600,94600,94600,0
|
|
20230801,165300,1648335200,94600,94600,94600,94600,0
|
|
20230801,165200,1648335200,94600,94600,94600,94600,0
|
|
20230801,165100,1648335200,94600,94600,94600,94600,0
|
|
20230801,165000,1648335200,94600,94600,94600,94600,0
|
|
20230801,164900,1648335200,94600,94600,94600,94600,0
|
|
20230801,164800,1648335200,94600,94600,94600,94600,0
|
|
20230801,164700,1648335200,94600,94600,94600,94600,0
|
|
20230801,164600,1648335200,94600,94600,94600,94600,452
|
|
20230801,164500,1648335200,94600,94600,94600,94600,0
|
|
20230801,164400,1648335200,94600,94600,94600,94600,0
|
|
20230801,164300,1648335200,94600,94600,94600,94600,0
|
|
20230801,164200,1648335200,94600,94600,94600,94600,0
|
|
20230801,164100,1648335200,94600,94600,94600,94600,0
|
|
20230801,164000,1648335200,94600,94600,94600,94600,0
|
|
20230801,163900,1648335200,94600,94600,94600,94600,0
|
|
20230801,163800,1648335200,94600,94600,94600,94600,0
|
|
20230801,163700,1648335200,94600,94600,94600,94600,0
|
|
20230801,163600,1648335200,94600,94600,94600,94600,0
|
|
20230801,163500,1648335200,94600,94600,94600,94600,0
|
|
20230801,163400,1648335200,94600,94600,94600,94600,0
|
|
20230801,163300,1648335200,94600,94600,94600,94600,0
|
|
20230801,163200,1648335200,94600,94600,94600,94600,0
|
|
20230801,163100,1648335200,94600,94600,94600,94600,0
|
|
20230801,163000,1648335200,94600,94600,94600,94600,0
|
|
20230801,162900,1648335200,94600,94600,94600,94600,0
|
|
20230801,162800,1648335200,94600,94600,94600,94600,0
|
|
20230801,162700,1648335200,94600,94600,94600,94600,0
|
|
20230801,162600,1648335200,94600,94600,94600,94600,0
|
|
20230801,162500,1648335200,94600,94600,94600,94600,0
|
|
20230801,162400,1648335200,94600,94600,94600,94600,0
|
|
20230801,162300,1648335200,94600,94600,94600,94600,0
|
|
20230801,162200,1648335200,94600,94600,94600,94600,0
|
|
20230801,162100,1648335200,94600,94600,94600,94600,0
|
|
20230801,162000,1648335200,94600,94600,94600,94600,0
|
|
20230801,161900,1648335200,94600,94600,94600,94600,0
|
|
20230801,161800,1648335200,94600,94600,94600,94600,0
|
|
20230801,161700,1648335200,94600,94600,94600,94600,0
|
|
20230801,161600,1648335200,94600,94600,94600,94600,452
|
|
20230801,161500,1648335200,94600,94600,94600,94600,0
|
|
20230801,161400,1648335200,94600,94600,94600,94600,0
|
|
20230801,161300,1648335200,94600,94600,94600,94600,0
|
|
20230801,161200,1648335200,94600,94600,94600,94600,0
|
|
20230801,161100,1648335200,94600,94600,94600,94600,0
|
|
20230801,161000,1648335200,94600,94600,94600,94600,0
|
|
20230801,160900,1648335200,94600,94600,94600,94600,0
|
|
20230801,160800,1648335200,94600,94600,94600,94600,0
|
|
20230801,160700,1648335200,94600,94600,94600,94600,0
|
|
20230801,160600,1648335200,94600,94600,94600,94600,0
|
|
20230801,160500,1648335200,94600,94600,94600,94600,0
|
|
20230801,160400,1648335200,94600,94600,94600,94600,0
|
|
20230801,160300,1648335200,94600,94600,94600,94600,0
|
|
20230801,160200,1648335200,94600,94600,94600,94600,0
|
|
20230801,160100,1648335200,94600,94600,94600,94600,0
|
|
20230801,160000,1648335200,94600,94600,94600,94600,0
|
|
20230801,155900,1648335200,94600,94600,94600,94600,0
|
|
20230801,155800,1648335200,94600,94600,94600,94600,0
|
|
20230801,155700,1648335200,94600,94600,94600,94600,0
|
|
20230801,155600,1648335200,94600,94600,94600,94600,0
|
|
20230801,155500,1648335200,94600,94600,94600,94600,0
|
|
20230801,155400,1648335200,94600,94600,94600,94600,0
|
|
20230801,155300,1648335200,94600,94600,94600,94600,0
|
|
20230801,155200,1648335200,94600,94600,94600,94600,0
|
|
20230801,155100,1648335200,94600,94600,94600,94600,0
|
|
20230801,155000,1648335200,94600,94600,94600,94600,0
|
|
20230801,154900,1648335200,94600,94600,94600,94600,0
|
|
20230801,154800,1648335200,94600,94600,94600,94600,0
|
|
20230801,154700,1648335200,94600,94600,94600,94600,0
|
|
20230801,154600,1648335200,94600,94600,94600,94600,452
|
|
20230801,154500,1648335200,94600,94600,94600,94600,0
|
|
20230801,154400,1648335200,94600,94600,94600,94600,0
|
|
20230801,154300,1648335200,94600,94600,94600,94600,0
|
|
20230801,154200,1648335200,94600,94600,94600,94600,0
|
|
20230801,154100,1648335200,94600,94600,94600,94600,0
|
|
20230801,154000,1648335200,94600,94600,94600,94600,0
|
|
20230801,153900,1648335200,94600,94600,94600,94600,0
|
|
20230801,153800,1648335200,94600,94600,94600,94600,0
|
|
20230801,153700,1648335200,94600,94600,94600,94600,0
|
|
20230801,153600,1648335200,94600,94600,94600,94600,0
|
|
20230801,153500,1648335200,94600,94600,94600,94600,0
|
|
20230801,153400,1648335200,94600,94600,94600,94600,0
|
|
20230801,153300,1648335200,94600,94600,94600,94600,0
|
|
20230801,153200,1648335200,94600,94600,94600,94600,0
|
|
20230801,153100,1648335200,94600,94600,94600,94600,0
|
|
20230801,153000,1648335200,94600,94600,94600,94600,452
|
|
20230801,152900,1605576000,94200,94200,94200,94200,0
|
|
20230801,152800,1605576000,94200,94200,94200,94200,0
|
|
20230801,152700,1605576000,94200,94200,94200,94200,0
|
|
20230801,152600,1605576000,94200,94200,94200,94200,0
|
|
20230801,152500,1605576000,94200,94200,94200,94200,0
|
|
20230801,152400,1605576000,94200,94200,94200,94200,0
|
|
20230801,152300,1605576000,94200,94200,94200,94200,0
|
|
20230801,152200,1605576000,94200,94200,94200,94200,0
|
|
20230801,152100,1605576000,94200,94200,94200,94200,0
|
|
20230801,152000,1605576000,94200,94200,94200,94200,0
|
|
20230801,151900,1605576000,94200,94200,94200,94200,36
|
|
20230801,151800,1602184800,94000,94200,94200,94000,23
|
|
20230801,151700,1600018400,94300,94400,94500,93800,148
|
|
20230801,151600,1586070600,94400,94400,94400,94400,10
|
|
20230801,151500,1585126600,94400,94400,94500,94300,36
|
|
20230801,151400,1581727400,94500,94400,94500,94400,55
|
|
20230801,151300,1576532400,94300,94400,94400,94300,166
|
|
20230801,151200,1560877600,94400,94400,94400,94300,90
|
|
20230801,151100,1552381700,94400,94100,94400,94100,91
|
|
20230801,151000,1543815500,94000,93700,94000,93700,132
|
|
20230801,150900,1531408200,93700,93500,94000,93500,68
|
|
20230801,150800,1525029600,93500,93500,94000,93500,108
|
|
20230801,150700,1514916600,93500,93500,94000,93500,55
|
|
20230801,150600,1509770600,93500,93500,94000,93500,47
|
|
20230801,150500,1505370400,93500,93500,94000,93500,64
|
|
20230801,150400,1499379500,93500,93500,93600,93500,60
|
|
20230801,150300,1493766800,93500,93600,93600,93300,35
|
|
20230801,150200,1490492100,93600,93400,94000,93400,63
|
|
20230801,150100,1484593900,94000,93500,94000,93500,41
|
|
20230801,150000,1480757500,93500,93900,94000,93500,80
|
|
20230801,145900,1473248300,93900,93500,94000,93300,166
|
|
20230801,145800,1457717600,93300,93300,93400,93300,29
|
|
20230801,145700,1455011000,93300,93300,93400,93300,25
|
|
20230801,145600,1452678200,93400,93300,93400,93300,43
|
|
20230801,145500,1448665800,93300,93300,93400,93300,60
|
|
20230801,145400,1443066500,93400,93300,93400,93300,38
|
|
20230801,145300,1439521000,93300,93300,93400,93300,39
|
|
20230801,145200,1435881300,93400,93300,93400,93200,58
|
|
20230801,145100,1430470800,93300,93300,93400,93300,29
|
|
20230801,145000,1427764800,93300,93400,93400,93300,37
|
|
20230801,144900,1424311700,93400,93500,93500,93400,60
|
|
20230801,144800,1418705700,93500,93600,93700,93500,55
|
|
20230801,144700,1413561900,93600,93600,93600,93600,25
|
|
20230801,144600,1411221900,93600,93600,93600,93600,117
|
|
20230801,144500,1400270700,93600,93600,93600,93600,39
|
|
20230801,144400,1396620300,93600,93600,93700,93600,42
|
|
20230801,144300,1392689000,93600,93700,93700,93600,31
|
|
20230801,144200,1389786000,93700,93700,93700,93700,21
|
|
20230801,144100,1387818300,93700,93700,93800,93700,40
|
|
20230801,144000,1384069800,93700,93800,93800,93700,13
|
|
20230801,143900,1382851600,93700,93800,93800,93700,71
|
|
20230801,143800,1376194000,93800,93800,93800,93800,17
|
|
20230801,143700,1374599400,93800,93900,93900,93800,15
|
|
20230801,143600,1373192300,93800,93800,93800,93800,12
|
|
20230801,143500,1372066700,93800,93900,93900,93800,86
|
|
20230801,143400,1363992600,93900,93900,93900,93900,22
|
|
20230801,143300,1361926800,93900,93900,94000,93900,27
|
|
20230801,143200,1359391400,93900,93900,94000,93900,43
|
|
20230801,143100,1355353600,93900,93900,93900,93900,2
|
|
20230801,143000,1355165800,93900,94000,94000,93900,32
|
|
20230801,142900,1352160500,94100,94000,94100,93900,74
|
|
20230801,142800,1345205600,94000,94000,94000,94000,14
|
|
20230801,142700,1343889600,94000,94000,94000,94000,16
|
|
20230801,142600,1342385600,94100,94000,94200,94000,18
|
|
20230801,142500,1340692600,94100,94000,94100,94000,8
|
|
20230801,142400,1339940100,94100,94100,94100,94100,12
|
|
20230801,142300,1338810900,94100,94100,94100,94100,25
|
|
20230801,142200,1336458400,94200,94100,94200,94100,14
|
|
20230801,142100,1335140900,94100,94100,94100,94100,14
|
|
20230801,142000,1333823500,94100,94100,94100,94100,13
|
|
20230801,141900,1332600200,94100,94100,94100,94100,14
|
|
20230801,141800,1331282800,94200,94000,94200,94000,16
|
|
20230801,141700,1329777200,94100,94100,94100,94000,21
|
|
20230801,141600,1327802300,94100,94000,94100,94000,24
|
|
20230801,141500,1325545100,94100,94100,94100,94000,10
|
|
20230801,141400,1324604600,94100,94100,94100,94100,9
|
|
20230801,141300,1323757700,94100,94100,94100,94100,25
|
|
20230801,141200,1321405200,94100,94100,94100,94100,14
|
|
20230801,141100,1320087800,94100,94000,94200,94000,19
|
|
20230801,141000,1318301100,94100,94100,94100,94100,19
|
|
20230801,140900,1316513200,94100,94000,94100,94000,6
|
|
20230801,140800,1315948900,94000,94000,94100,94000,19
|
|
20230801,140700,1314162600,94100,94200,94200,94000,98
|
|
20230801,140600,1304949600,94200,94000,94200,94000,15
|
|
20230801,140500,1303539000,94000,94100,94100,94000,77
|
|
20230801,140400,1296300400,94000,94100,94100,94000,27
|
|
20230801,140300,1293762000,94000,94100,94100,94000,86
|
|
20230801,140200,1285670600,94100,94100,94200,94100,17
|
|
20230801,140100,1284070600,94200,94100,94200,94100,17
|
|
20230801,140000,1282470700,94100,94100,94200,94100,24
|
|
20230801,135900,1280212100,94100,94100,94100,94100,17
|
|
20230801,135800,1278612400,94100,94100,94100,94100,4
|
|
20230801,135700,1278236000,94100,94100,94100,94100,24
|
|
20230801,135600,1275977600,94200,94100,94200,94100,13
|
|
20230801,135500,1274754200,94100,94100,94100,94100,12
|
|
20230801,135400,1273625000,94100,94200,94200,94100,23
|
|
20230801,135300,1271459700,94200,94400,94400,94200,79
|
|
20230801,135200,1264017700,94200,94300,94300,94200,18
|
|
20230801,135100,1262321600,94300,94400,94400,94300,28
|
|
20230801,135000,1259680700,94200,94200,94200,94200,10
|
|
20230801,134900,1258738700,94400,94300,94400,94200,16
|
|
20230801,134800,1257230100,94400,94400,94400,94400,24
|
|
20230801,134700,1254964500,94400,94400,94400,94400,29
|
|
20230801,134600,1252226900,94400,94400,94400,94400,0
|
|
20230801,134500,1252226900,94400,94300,94400,94300,2
|
|
20230801,134400,1252038200,94200,94200,94200,94200,10
|
|
20230801,134300,1251096200,94300,94300,94300,94300,64
|
|
20230801,134200,1245061000,94400,94300,94400,94300,2
|
|
20230801,134100,1244872300,94300,94500,94500,94300,154
|
|
20230801,134000,1230342000,94500,94500,94500,94500,0
|
|
20230801,133900,1230342000,94500,94500,94500,94500,0
|
|
20230801,133800,1230342000,94500,94500,94500,94400,14
|
|
20230801,133700,1229020000,94500,94500,94500,94500,1
|
|
20230801,133600,1228925500,94400,94400,94400,94400,0
|
|
20230801,133500,1228925500,94400,94400,94400,94400,0
|
|
20230801,133400,1228925500,94400,94500,94500,94400,14
|
|
20230801,133300,1227603500,94500,94500,94500,94500,27
|
|
20230801,133200,1225052000,94500,94600,94600,94500,111
|
|
20230801,133100,1214560500,94500,94500,94500,94500,34
|
|
20230801,133000,1211347500,94500,94300,94500,94300,165
|
|
20230801,132900,1195760300,94300,94200,94300,94200,6
|
|
20230801,132800,1195194700,94200,94300,94300,94200,12
|
|
20230801,132700,1194064000,94200,94300,94500,94200,53
|
|
20230801,132600,1189068700,94300,94300,94300,94200,10
|
|
20230801,132500,1188126400,94300,94200,94300,94200,13
|
|
20230801,132400,1186901200,94200,94400,94400,94200,170
|
|
20230801,132300,1170870000,94400,94400,94400,94300,6
|
|
20230801,132200,1170303700,94400,94300,94400,94300,24
|
|
20230801,132100,1168039900,94300,94300,94400,94300,20
|
|
20230801,132000,1166153500,94400,94600,94600,94400,64
|
|
20230801,131900,1160107200,94500,94500,94500,94500,0
|
|
20230801,131800,1160107200,94500,94500,94500,94500,16
|
|
20230801,131700,1158595200,94600,94600,94600,94600,0
|
|
20230801,131600,1158595200,94600,94500,94600,94500,3
|
|
20230801,131500,1158311600,94500,94500,94500,94500,8
|
|
20230801,131400,1157555600,94500,94500,94500,94500,71
|
|
20230801,131300,1150846100,94500,94500,94500,94500,0
|
|
20230801,131200,1150846100,94500,94500,94600,94500,20
|
|
20230801,131100,1148956000,94500,94500,94500,94500,1
|
|
20230801,131000,1148861500,94500,94600,94600,94500,50
|
|
20230801,130900,1144134800,94600,94600,94600,94600,1
|
|
20230801,130800,1144040200,94600,94600,94700,94600,66
|
|
20230801,130700,1137796500,94600,94600,94600,94600,0
|
|
20230801,130600,1137796500,94600,94600,94600,94600,0
|
|
20230801,130500,1137796500,94600,94700,94700,94600,61
|
|
20230801,130400,1132025800,94600,94700,94700,94600,147
|
|
20230801,130300,1118105900,94800,94800,94800,94800,7
|
|
20230801,130200,1117442300,94800,94800,94800,94700,25
|
|
20230801,130100,1115073300,94800,94800,94800,94800,11
|
|
20230801,130000,1114030500,94700,94700,94700,94700,0
|
|
20230801,125900,1114030500,94700,94800,94800,94700,26
|
|
20230801,125800,1111567600,94800,94900,94900,94800,31
|
|
20230801,125700,1108628700,94800,94800,94800,94800,6
|
|
20230801,125600,1108059900,94800,94900,94900,94800,157
|
|
20230801,125500,1093175800,94800,94800,94800,94800,10
|
|
20230801,125400,1092227800,94900,94900,94900,94900,1
|
|
20230801,125300,1092132900,94900,94900,94900,94900,10
|
|
20230801,125200,1091183900,94900,94900,94900,94800,104
|
|
20230801,125100,1081314400,94900,94800,94900,94800,164
|
|
20230801,125000,1065760800,94900,94700,94900,94700,289
|
|
20230801,124900,1038361700,94700,94300,94700,94200,937
|
|
20230801,124800,949850300,94200,94200,94200,94200,102
|
|
20230801,124700,940241900,94200,93900,94200,93900,307
|
|
20230801,124600,911391700,93900,93900,93900,93900,123
|
|
20230801,124500,899842000,93800,93900,93900,93800,63
|
|
20230801,124400,893927300,93900,93900,93900,93900,0
|
|
20230801,124300,893927300,93900,93900,93900,93900,1
|
|
20230801,124200,893833400,93800,93800,93800,93800,10
|
|
20230801,124100,892895400,93900,93900,93900,93900,0
|
|
20230801,124000,892895400,93900,93900,93900,93900,0
|
|
20230801,123900,892895400,93900,93800,93900,93800,11
|
|
20230801,123800,891863500,93900,93900,93900,93900,0
|
|
20230801,123700,891863500,93900,93900,93900,93900,11
|
|
20230801,123600,890830600,93900,93900,93900,93800,35
|
|
20230801,123500,887545100,93800,93800,93800,93800,1
|
|
20230801,123400,887451300,93800,93800,93800,93800,0
|
|
20230801,123300,887451300,93800,93800,93800,93800,0
|
|
20230801,123200,887451300,93800,93900,93900,93800,11
|
|
20230801,123100,886419400,93900,93900,93900,93900,11
|
|
20230801,123000,885386500,93800,93800,93800,93800,0
|
|
20230801,122900,885386500,93800,93800,93800,93800,10
|
|
20230801,122800,884448500,93900,93900,93900,93900,3
|
|
20230801,122700,884166800,93800,93800,93800,93800,0
|
|
20230801,122600,884166800,93800,93800,93800,93800,10
|
|
20230801,122500,883228800,93900,93900,93900,93900,1
|
|
20230801,122400,883134900,93800,93800,93800,93800,0
|
|
20230801,122300,883134900,93800,93800,93800,93800,11
|
|
20230801,122200,882103100,93900,93900,93900,93900,0
|
|
20230801,122100,882103100,93900,93900,93900,93900,1
|
|
20230801,122000,882009200,93800,93800,93800,93800,0
|
|
20230801,121900,882009200,93800,93800,93800,93800,10
|
|
20230801,121800,881071200,93900,93900,93900,93900,0
|
|
20230801,121700,881071200,93900,93800,93900,93800,7
|
|
20230801,121600,880414500,93800,93700,93800,93700,425
|
|
20230801,121500,840591000,93700,93700,93700,93700,2
|
|
20230801,121400,840403600,93700,93700,93700,93700,171
|
|
20230801,121300,824380900,93600,93700,93700,93600,12
|
|
20230801,121200,823257500,93700,93700,93700,93700,0
|
|
20230801,121100,823257500,93700,93700,93700,93700,0
|
|
20230801,121000,823257500,93700,93600,93700,93600,16
|
|
20230801,120900,821759300,93700,93700,93700,93700,10
|
|
20230801,120800,820822300,93700,93700,93700,93700,30
|
|
20230801,120700,818011300,93700,93700,93700,93700,3
|
|
20230801,120600,817730200,93700,93600,93700,93600,11
|
|
20230801,120500,816700500,93600,93600,93600,93600,0
|
|
20230801,120400,816700500,93600,93600,93600,93600,13
|
|
20230801,120300,815483700,93600,93700,93700,93600,26
|
|
20230801,120200,813049400,93700,93700,93700,93700,9
|
|
20230801,120100,812206100,93700,93700,93700,93700,6
|
|
20230801,120000,811643900,93600,93600,93600,93600,10
|
|
20230801,115900,810707900,93700,93700,93700,93700,1
|
|
20230801,115800,810614200,93600,93600,93600,93600,0
|
|
20230801,115700,810614200,93600,93600,93600,93600,10
|
|
20230801,115600,809678200,93600,93600,93600,93600,10
|
|
20230801,115500,808742200,93700,93600,93700,93600,2
|
|
20230801,115400,808554900,93700,93700,93700,93700,2
|
|
20230801,115300,808367500,93600,93600,93700,93600,52
|
|
20230801,115200,803500200,93700,93700,93700,93700,9
|
|
20230801,115100,802656900,93600,93600,93600,93600,0
|
|
20230801,115000,802656900,93600,93600,93600,93600,23
|
|
20230801,114900,800504100,93700,93700,93700,93700,12
|
|
20230801,114800,799379700,93700,93600,93700,93600,33
|
|
20230801,114700,796290600,93600,93600,93600,93600,10
|
|
20230801,114600,795354600,93600,93600,93600,93600,10
|
|
20230801,114500,794418600,93700,93700,93700,93700,0
|
|
20230801,114400,794418600,93700,93800,93800,93600,420
|
|
20230801,114300,755059800,93900,93900,93900,93900,5
|
|
20230801,114200,754590300,93900,93900,93900,93900,0
|
|
20230801,114100,754590300,93900,93900,93900,93900,2
|
|
20230801,114000,754402500,93800,93800,93800,93800,10
|
|
20230801,113900,753464500,93900,93900,93900,93900,0
|
|
20230801,113800,753464500,93900,93900,93900,93900,0
|
|
20230801,113700,753464500,93900,93900,93900,93800,14
|
|
20230801,113600,752150900,93900,93800,93900,93800,11
|
|
20230801,113500,751119000,93900,93800,93900,93800,20
|
|
20230801,113400,749242900,93800,93800,93800,93800,10
|
|
20230801,113300,748304900,93900,93900,93900,93900,1
|
|
20230801,113200,748211000,93800,93800,93800,93800,20
|
|
20230801,113100,746335000,93800,93700,93800,93700,15
|
|
20230801,113000,744928100,93700,93800,93900,93700,50
|
|
20230801,112900,740241000,93700,93800,93800,93700,22
|
|
20230801,112800,738179400,93800,93800,93800,93800,84
|
|
20230801,112700,730300200,93800,93800,93800,93800,20
|
|
20230801,112600,728424200,93900,93900,93900,93900,1
|
|
20230801,112500,728330300,93800,93800,93800,93800,4
|
|
20230801,112400,727955100,93800,93800,93800,93800,10
|
|
20230801,112300,727017100,93900,93900,93900,93900,17
|
|
20230801,112200,725420800,94000,93900,94000,93900,2
|
|
20230801,112100,725232900,93900,93900,93900,93900,9
|
|
20230801,112000,724387800,93900,93900,94000,93900,9
|
|
20230801,111900,723542600,93900,93800,93900,93800,10
|
|
20230801,111800,722604100,93900,93800,93900,93800,7
|
|
20230801,111700,721947000,93800,93900,93900,93800,259
|
|
20230801,111600,697635000,94000,94000,94000,94000,0
|
|
20230801,111500,697635000,94000,93900,94000,93900,56
|
|
20230801,111400,692376000,94000,94000,94000,94000,293
|
|
20230801,111300,664834000,94100,94100,94100,94100,0
|
|
20230801,111200,664834000,94100,94100,94100,94100,0
|
|
20230801,111100,664834000,94100,94000,94100,94000,11
|
|
20230801,111000,663799900,94000,94000,94000,94000,50
|
|
20230801,110900,659099900,94100,94100,94100,94100,0
|
|
20230801,110800,659099900,94100,94000,94100,94000,11
|
|
20230801,110700,658065800,94000,94000,94000,94000,3
|
|
20230801,110600,657783800,94000,94000,94000,94000,9
|
|
20230801,110500,656937800,94000,94000,94000,94000,0
|
|
20230801,110400,656937800,94000,94100,94100,94000,11
|
|
20230801,110300,655903700,94000,94000,94000,94000,0
|
|
20230801,110200,655903700,94000,94000,94000,94000,0
|
|
20230801,110100,655903700,94000,94000,94000,94000,30
|
|
20230801,110000,653083700,94100,94100,94100,94100,1
|
|
20230801,105900,652989600,94000,94000,94000,94000,0
|
|
20230801,105800,652989600,94000,94000,94000,94000,11
|
|
20230801,105700,651955600,94100,94100,94100,94100,1
|
|
20230801,105600,651861500,94000,94000,94000,94000,4
|
|
20230801,105500,651485500,94000,94000,94000,94000,11
|
|
20230801,105400,650451500,94100,94100,94100,94100,0
|
|
20230801,105300,650451500,94100,94000,94100,94000,8
|
|
20230801,105200,649699400,94000,94000,94000,94000,3
|
|
20230801,105100,649417400,93900,94000,94000,93900,14
|
|
20230801,105000,648102400,94000,94000,94000,94000,4
|
|
20230801,104900,647726400,94000,94000,94000,94000,7
|
|
20230801,104800,647068400,94000,94000,94000,93900,12
|
|
20230801,104700,645941400,94000,94000,94000,94000,6
|
|
20230801,104600,645377400,94000,94100,94100,94000,105
|
|
20230801,104500,635507300,94000,94000,94000,94000,10
|
|
20230801,104400,634567300,94100,94100,94100,94100,3
|
|
20230801,104300,634285000,94100,94000,94100,94000,15
|
|
20230801,104200,632874000,94000,94000,94100,94000,26
|
|
20230801,104100,630429800,94100,94100,94100,94000,117
|
|
20230801,104000,619423700,94100,94100,94100,94100,0
|
|
20230801,103900,619423700,94100,94100,94100,94000,543
|
|
20230801,103800,568377400,94100,94100,94100,94000,16
|
|
20230801,103700,566872800,94100,94100,94100,94100,6
|
|
20230801,103600,566308200,94100,94100,94100,94100,1
|
|
20230801,103500,566214100,94100,94100,94100,94000,16
|
|
20230801,103400,564709500,94000,94000,94000,94000,170
|
|
20230801,103300,548729500,94000,94100,94100,94000,16
|
|
20230801,103200,547225400,94100,94100,94100,94000,13
|
|
20230801,103100,546002400,94200,94200,94200,94200,6
|
|
20230801,103000,545437200,94100,94100,94100,94100,127
|
|
20230801,102900,533486500,94100,94100,94100,94100,15
|
|
20230801,102800,532075000,94100,94100,94100,94100,3
|
|
20230801,102700,531792700,94200,94100,94200,94100,9
|
|
20230801,102600,530945700,94200,94200,94200,94200,1
|
|
20230801,102500,530851500,94200,94200,94200,94100,15
|
|
20230801,102400,529439500,94200,94200,94300,94200,27
|
|
20230801,102300,526896000,94200,94200,94200,94200,0
|
|
20230801,102200,526896000,94200,94100,94200,94100,111
|
|
20230801,102100,516449800,94200,94200,94200,94200,4
|
|
20230801,102000,516073000,94200,94200,94200,94000,76
|
|
20230801,101900,508921200,94200,94200,94200,94200,16
|
|
20230801,101800,507414000,94300,94300,94300,94300,0
|
|
20230801,101700,507414000,94300,94300,94300,94300,0
|
|
20230801,101600,507414000,94300,94200,94300,94200,23
|
|
20230801,101500,505247300,94300,94400,94400,94300,33
|
|
20230801,101400,502135300,94300,94300,94300,94300,1
|
|
20230801,101300,502041000,94300,94300,94300,94300,71
|
|
20230801,101200,495345700,94300,94400,94400,94200,52
|
|
20230801,101100,490445800,94300,94300,94300,94300,322
|
|
20230801,101000,460081200,94300,94300,94300,94300,1
|
|
20230801,100900,459986900,94300,94300,94400,94200,285
|
|
20230801,100800,433117000,94300,94300,94300,94300,15
|
|
20230801,100700,431702500,94200,94200,94300,94100,232
|
|
20230801,100600,409847800,94200,94000,94200,94000,59
|
|
20230801,100500,404296500,94000,94000,94000,93900,73
|
|
20230801,100400,397434600,94000,94000,94000,94000,11
|
|
20230801,100300,396400600,94000,93800,94000,93800,98
|
|
20230801,100200,387197600,93800,93700,93800,93700,642
|
|
20230801,100100,327036600,93600,93500,93600,93500,137
|
|
20230801,100000,314213500,93600,93600,93600,93600,34
|
|
20230801,095900,311031100,93600,93600,93600,93500,12
|
|
20230801,095800,309908900,93600,93500,93600,93500,22
|
|
20230801,095700,307851700,93600,93600,93600,93600,1
|
|
20230801,095600,307758100,93500,93500,93500,93500,11
|
|
20230801,095500,306729600,93600,93600,93600,93600,0
|
|
20230801,095400,306729600,93600,93500,93600,93500,6
|
|
20230801,095300,306168500,93500,93500,93500,93500,5
|
|
20230801,095200,305701000,93500,93500,93500,93500,42
|
|
20230801,095100,301774000,93600,93600,93600,93600,2
|
|
20230801,095000,301586800,93500,93500,93500,93500,0
|
|
20230801,094900,301586800,93500,93500,93600,93500,56
|
|
20230801,094800,296350700,93500,93500,93500,93500,0
|
|
20230801,094700,296350700,93500,93400,93500,93400,5
|
|
20230801,094600,295883600,93400,93400,93400,93400,10
|
|
20230801,094500,294949600,93500,93500,93500,93500,70
|
|
20230801,094400,288404600,93600,93600,93600,93600,0
|
|
20230801,094300,288404600,93600,93700,93700,93600,64
|
|
20230801,094200,282413800,93700,93600,93700,93600,81
|
|
20230801,094100,274831700,93600,93600,93600,93600,15
|
|
20230801,094000,273427700,93600,93500,93600,93500,11
|
|
20230801,093900,272399100,93600,93600,93600,93600,15
|
|
20230801,093800,270995100,93600,93600,93600,93600,2
|
|
20230801,093700,270807900,93600,93500,93600,93500,17
|
|
20230801,093600,269217200,93500,93600,93600,93500,10
|
|
20230801,093500,268281800,93600,93600,93600,93600,1
|
|
20230801,093400,268188200,93300,93500,93500,93300,98
|
|
20230801,093300,259036500,93500,93600,93600,93500,97
|
|
20230801,093200,249958900,93600,93500,93600,93500,74
|
|
20230801,093100,243039800,93400,93400,93400,93400,0
|
|
20230801,093000,243039800,93400,93500,93500,93400,11
|
|
20230801,092900,242012300,93500,93500,93500,93500,1
|
|
20230801,092800,241918800,93400,93500,93500,93400,40
|
|
20230801,092700,238181800,93500,93400,93500,93400,40
|
|
20230801,092600,234442800,93500,93400,93500,93400,52
|
|
20230801,092500,229581100,93500,93400,93500,93400,7
|
|
20230801,092400,228927000,93400,93400,93400,93400,76
|
|
20230801,092300,221828600,93400,93800,93800,93400,244
|
|
20230801,092200,198980300,93800,93800,93800,93700,6
|
|
20230801,092100,198417700,93800,93500,93800,93500,108
|
|
20230801,092000,188306100,93500,93400,93500,93300,74
|
|
20230801,091900,181394300,93300,93300,93300,93300,0
|
|
20230801,091800,181394300,93300,93300,93300,93300,6
|
|
20230801,091700,180834500,93300,93300,93300,93200,16
|
|
20230801,091600,179342700,93300,93300,93300,93300,2
|
|
20230801,091500,179156100,93400,92800,93400,92800,404
|
|
20230801,091400,141616600,92800,92700,92800,92700,16
|
|
20230801,091300,140132800,92700,92700,92700,92700,40
|
|
20230801,091200,136424800,92700,92700,92700,92600,66
|
|
20230801,091100,130312800,92700,93200,93300,92700,287
|
|
20230801,091000,103645100,93200,93100,93200,93100,41
|
|
20230801,090900,99827900,93100,93200,93200,93100,15
|
|
20230801,090800,98430200,93300,93300,93300,93000,113
|
|
20230801,090700,87902200,93200,93000,93200,93000,58
|
|
20230801,090600,82498800,92900,92700,92900,92700,182
|
|
20230801,090500,65602100,92600,92500,92600,92500,87
|
|
20230801,090400,57548100,92300,92500,92500,92300,51
|
|
20230801,090300,52830800,92500,92300,92500,92100,76
|
|
20230801,090200,45817500,92300,92800,92800,92300,101
|
|
20230801,090100,36484700,92800,92600,92800,92300,293
|
|
20230801,090000,9421200,92500,92300,92800,92300,102
|