592 lines
34 KiB
CSV
592 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,184800,35708081500,124500,124500,124500,124500,0
|
|
20230801,184700,35708081500,124500,124500,124500,124500,0
|
|
20230801,184600,35708081500,124500,124500,124500,124500,0
|
|
20230801,184500,35708081500,124500,124500,124500,124500,0
|
|
20230801,184400,35708081500,124500,124500,124500,124500,0
|
|
20230801,184300,35708081500,124500,124500,124500,124500,0
|
|
20230801,184200,35708081500,124500,124500,124500,124500,0
|
|
20230801,184100,35708081500,124500,124500,124500,124500,0
|
|
20230801,184000,35708081500,124500,124500,124500,124500,0
|
|
20230801,183900,35708081500,124500,124500,124500,124500,0
|
|
20230801,183800,35708081500,124500,124500,124500,124500,0
|
|
20230801,183700,35708081500,124500,124500,124500,124500,0
|
|
20230801,183600,35708081500,124500,124500,124500,124500,0
|
|
20230801,183500,35708081500,124500,124500,124500,124500,0
|
|
20230801,183400,35708081500,124500,124500,124500,124500,0
|
|
20230801,183300,35708081500,124500,124500,124500,124500,0
|
|
20230801,183200,35708081500,124500,124500,124500,124500,0
|
|
20230801,183100,35708081500,124500,124500,124500,124500,0
|
|
20230801,183000,35708081500,124500,124500,124500,124500,0
|
|
20230801,182900,35708081500,124500,124500,124500,124500,0
|
|
20230801,182800,35708081500,124500,124500,124500,124500,0
|
|
20230801,182700,35708081500,124500,124500,124500,124500,0
|
|
20230801,182600,35708081500,124500,124500,124500,124500,0
|
|
20230801,182500,35708081500,124500,124500,124500,124500,0
|
|
20230801,182400,35708081500,124500,124500,124500,124500,0
|
|
20230801,182300,35708081500,124500,124500,124500,124500,0
|
|
20230801,182200,35708081500,124500,124500,124500,124500,0
|
|
20230801,182100,35708081500,124500,124500,124500,124500,0
|
|
20230801,182000,35708081500,124500,124500,124500,124500,0
|
|
20230801,181900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,181800,35708081500,124500,124500,124500,124500,0
|
|
20230801,181700,35708081500,124500,124500,124500,124500,0
|
|
20230801,181600,35708081500,124500,124500,124500,124500,0
|
|
20230801,181500,35708081500,124500,124500,124500,124500,0
|
|
20230801,181400,35708081500,124500,124500,124500,124500,0
|
|
20230801,181300,35708081500,124500,124500,124500,124500,0
|
|
20230801,181200,35708081500,124500,124500,124500,124500,0
|
|
20230801,181100,35708081500,124500,124500,124500,124500,0
|
|
20230801,181000,35708081500,124500,124500,124500,124500,0
|
|
20230801,180900,35708081500,124500,124500,124500,124500,0
|
|
20230801,180800,35708081500,124500,124500,124500,124500,0
|
|
20230801,180700,35708081500,124500,124500,124500,124500,0
|
|
20230801,180600,35708081500,124500,124500,124500,124500,0
|
|
20230801,180500,35708081500,124500,124500,124500,124500,0
|
|
20230801,180400,35708081500,124500,124500,124500,124500,0
|
|
20230801,180300,35708081500,124500,124500,124500,124500,0
|
|
20230801,180200,35708081500,124500,124500,124500,124500,0
|
|
20230801,180100,35708081500,124500,124500,124500,124500,0
|
|
20230801,180000,35708081500,124500,124500,124500,124500,0
|
|
20230801,175900,35708081500,124500,124500,124500,124500,0
|
|
20230801,175800,35708081500,124500,124500,124500,124500,0
|
|
20230801,175700,35708081500,124500,124500,124500,124500,0
|
|
20230801,175600,35708081500,124500,124500,124500,124500,0
|
|
20230801,175500,35708081500,124500,124500,124500,124500,0
|
|
20230801,175400,35708081500,124500,124500,124500,124500,0
|
|
20230801,175300,35708081500,124500,124500,124500,124500,0
|
|
20230801,175200,35708081500,124500,124500,124500,124500,0
|
|
20230801,175100,35708081500,124500,124500,124500,124500,0
|
|
20230801,175000,35708081500,124500,124500,124500,124500,0
|
|
20230801,174900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,174800,35708081500,124500,124500,124500,124500,0
|
|
20230801,174700,35708081500,124500,124500,124500,124500,0
|
|
20230801,174600,35708081500,124500,124500,124500,124500,0
|
|
20230801,174500,35708081500,124500,124500,124500,124500,0
|
|
20230801,174400,35708081500,124500,124500,124500,124500,0
|
|
20230801,174300,35708081500,124500,124500,124500,124500,0
|
|
20230801,174200,35708081500,124500,124500,124500,124500,0
|
|
20230801,174100,35708081500,124500,124500,124500,124500,0
|
|
20230801,174000,35708081500,124500,124500,124500,124500,0
|
|
20230801,173900,35708081500,124500,124500,124500,124500,0
|
|
20230801,173800,35708081500,124500,124500,124500,124500,0
|
|
20230801,173700,35708081500,124500,124500,124500,124500,0
|
|
20230801,173600,35708081500,124500,124500,124500,124500,0
|
|
20230801,173500,35708081500,124500,124500,124500,124500,0
|
|
20230801,173400,35708081500,124500,124500,124500,124500,0
|
|
20230801,173300,35708081500,124500,124500,124500,124500,0
|
|
20230801,173200,35708081500,124500,124500,124500,124500,0
|
|
20230801,173100,35708081500,124500,124500,124500,124500,0
|
|
20230801,173000,35708081500,124500,124500,124500,124500,0
|
|
20230801,172900,35708081500,124500,124500,124500,124500,0
|
|
20230801,172800,35708081500,124500,124500,124500,124500,0
|
|
20230801,172700,35708081500,124500,124500,124500,124500,0
|
|
20230801,172600,35708081500,124500,124500,124500,124500,0
|
|
20230801,172500,35708081500,124500,124500,124500,124500,0
|
|
20230801,172400,35708081500,124500,124500,124500,124500,0
|
|
20230801,172300,35708081500,124500,124500,124500,124500,0
|
|
20230801,172200,35708081500,124500,124500,124500,124500,0
|
|
20230801,172100,35708081500,124500,124500,124500,124500,0
|
|
20230801,172000,35708081500,124500,124500,124500,124500,0
|
|
20230801,171900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,171800,35708081500,124500,124500,124500,124500,0
|
|
20230801,171700,35708081500,124500,124500,124500,124500,0
|
|
20230801,171600,35708081500,124500,124500,124500,124500,0
|
|
20230801,171500,35708081500,124500,124500,124500,124500,0
|
|
20230801,171400,35708081500,124500,124500,124500,124500,0
|
|
20230801,171300,35708081500,124500,124500,124500,124500,0
|
|
20230801,171200,35708081500,124500,124500,124500,124500,0
|
|
20230801,171100,35708081500,124500,124500,124500,124500,0
|
|
20230801,171000,35708081500,124500,124500,124500,124500,0
|
|
20230801,170900,35708081500,124500,124500,124500,124500,0
|
|
20230801,170800,35708081500,124500,124500,124500,124500,0
|
|
20230801,170700,35708081500,124500,124500,124500,124500,0
|
|
20230801,170600,35708081500,124500,124500,124500,124500,0
|
|
20230801,170500,35708081500,124500,124500,124500,124500,0
|
|
20230801,170400,35708081500,124500,124500,124500,124500,0
|
|
20230801,170300,35708081500,124500,124500,124500,124500,0
|
|
20230801,170200,35708081500,124500,124500,124500,124500,0
|
|
20230801,170100,35708081500,124500,124500,124500,124500,0
|
|
20230801,170000,35708081500,124500,124500,124500,124500,0
|
|
20230801,165900,35708081500,124500,124500,124500,124500,0
|
|
20230801,165800,35708081500,124500,124500,124500,124500,0
|
|
20230801,165700,35708081500,124500,124500,124500,124500,0
|
|
20230801,165600,35708081500,124500,124500,124500,124500,0
|
|
20230801,165500,35708081500,124500,124500,124500,124500,0
|
|
20230801,165400,35708081500,124500,124500,124500,124500,0
|
|
20230801,165300,35708081500,124500,124500,124500,124500,0
|
|
20230801,165200,35708081500,124500,124500,124500,124500,0
|
|
20230801,165100,35708081500,124500,124500,124500,124500,0
|
|
20230801,165000,35708081500,124500,124500,124500,124500,0
|
|
20230801,164900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,164800,35708081500,124500,124500,124500,124500,0
|
|
20230801,164700,35708081500,124500,124500,124500,124500,0
|
|
20230801,164600,35708081500,124500,124500,124500,124500,0
|
|
20230801,164500,35708081500,124500,124500,124500,124500,0
|
|
20230801,164400,35708081500,124500,124500,124500,124500,0
|
|
20230801,164300,35708081500,124500,124500,124500,124500,0
|
|
20230801,164200,35708081500,124500,124500,124500,124500,0
|
|
20230801,164100,35708081500,124500,124500,124500,124500,0
|
|
20230801,164000,35708081500,124500,124500,124500,124500,0
|
|
20230801,163900,35708081500,124500,124500,124500,124500,0
|
|
20230801,163800,35708081500,124500,124500,124500,124500,0
|
|
20230801,163700,35708081500,124500,124500,124500,124500,0
|
|
20230801,163600,35708081500,124500,124500,124500,124500,0
|
|
20230801,163500,35708081500,124500,124500,124500,124500,0
|
|
20230801,163400,35708081500,124500,124500,124500,124500,0
|
|
20230801,163300,35708081500,124500,124500,124500,124500,0
|
|
20230801,163200,35708081500,124500,124500,124500,124500,0
|
|
20230801,163100,35708081500,124500,124500,124500,124500,0
|
|
20230801,163000,35708081500,124500,124500,124500,124500,0
|
|
20230801,162900,35708081500,124500,124500,124500,124500,0
|
|
20230801,162800,35708081500,124500,124500,124500,124500,0
|
|
20230801,162700,35708081500,124500,124500,124500,124500,0
|
|
20230801,162600,35708081500,124500,124500,124500,124500,0
|
|
20230801,162500,35708081500,124500,124500,124500,124500,0
|
|
20230801,162400,35708081500,124500,124500,124500,124500,0
|
|
20230801,162300,35708081500,124500,124500,124500,124500,0
|
|
20230801,162200,35708081500,124500,124500,124500,124500,0
|
|
20230801,162100,35708081500,124500,124500,124500,124500,0
|
|
20230801,162000,35708081500,124500,124500,124500,124500,0
|
|
20230801,161900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,161800,35708081500,124500,124500,124500,124500,0
|
|
20230801,161700,35708081500,124500,124500,124500,124500,0
|
|
20230801,161600,35708081500,124500,124500,124500,124500,0
|
|
20230801,161500,35708081500,124500,124500,124500,124500,0
|
|
20230801,161400,35708081500,124500,124500,124500,124500,0
|
|
20230801,161300,35708081500,124500,124500,124500,124500,0
|
|
20230801,161200,35708081500,124500,124500,124500,124500,0
|
|
20230801,161100,35708081500,124500,124500,124500,124500,0
|
|
20230801,161000,35708081500,124500,124500,124500,124500,0
|
|
20230801,160900,35708081500,124500,124500,124500,124500,0
|
|
20230801,160800,35708081500,124500,124500,124500,124500,0
|
|
20230801,160700,35708081500,124500,124500,124500,124500,0
|
|
20230801,160600,35708081500,124500,124500,124500,124500,0
|
|
20230801,160500,35708081500,124500,124500,124500,124500,0
|
|
20230801,160400,35708081500,124500,124500,124500,124500,0
|
|
20230801,160300,35708081500,124500,124500,124500,124500,0
|
|
20230801,160200,35708081500,124500,124500,124500,124500,0
|
|
20230801,160100,35708081500,124500,124500,124500,124500,0
|
|
20230801,160000,35708081500,124500,124500,124500,124500,0
|
|
20230801,155900,35708081500,124500,124500,124500,124500,0
|
|
20230801,155800,35708081500,124500,124500,124500,124500,0
|
|
20230801,155700,35708081500,124500,124500,124500,124500,0
|
|
20230801,155600,35708081500,124500,124500,124500,124500,0
|
|
20230801,155500,35708081500,124500,124500,124500,124500,0
|
|
20230801,155400,35708081500,124500,124500,124500,124500,0
|
|
20230801,155300,35708081500,124500,124500,124500,124500,0
|
|
20230801,155200,35708081500,124500,124500,124500,124500,0
|
|
20230801,155100,35708081500,124500,124500,124500,124500,0
|
|
20230801,155000,35708081500,124500,124500,124500,124500,0
|
|
20230801,154900,35708081500,124500,124500,124500,124500,14155
|
|
20230801,154800,35708081500,124500,124500,124500,124500,0
|
|
20230801,154700,35708081500,124500,124500,124500,124500,0
|
|
20230801,154600,35708081500,124500,124500,124500,124500,0
|
|
20230801,154500,35708081500,124500,124500,124500,124500,0
|
|
20230801,154400,35708081500,124500,124500,124500,124500,0
|
|
20230801,154300,35708081500,124500,124500,124500,124500,0
|
|
20230801,154200,35708081500,124500,124500,124500,124500,0
|
|
20230801,154100,35708081500,124500,124500,124500,124500,0
|
|
20230801,154000,35708081500,124500,124500,124500,124500,0
|
|
20230801,153900,35708081500,124500,124500,124500,124500,0
|
|
20230801,153800,35708081500,124500,124500,124500,124500,0
|
|
20230801,153700,35708081500,124500,124500,124500,124500,0
|
|
20230801,153600,35708081500,124500,124500,124500,124500,0
|
|
20230801,153500,35708081500,124500,124500,124500,124500,0
|
|
20230801,153400,35708081500,124500,124500,124500,124500,0
|
|
20230801,153300,35708081500,124500,124500,124500,124500,0
|
|
20230801,153200,35708081500,124500,124500,124500,124500,0
|
|
20230801,153100,35708081500,124500,124500,124500,124500,0
|
|
20230801,153000,35708081500,124500,124500,124500,124500,14155
|
|
20230801,152900,33945784000,124300,124300,124300,124300,0
|
|
20230801,152800,33945784000,124300,124300,124300,124300,0
|
|
20230801,152700,33945784000,124300,124300,124300,124300,0
|
|
20230801,152600,33945784000,124300,124300,124300,124300,0
|
|
20230801,152500,33945784000,124300,124300,124300,124300,0
|
|
20230801,152400,33945784000,124300,124300,124300,124300,0
|
|
20230801,152300,33945784000,124300,124300,124300,124300,0
|
|
20230801,152200,33945784000,124300,124300,124300,124300,0
|
|
20230801,152100,33945784000,124300,124300,124300,124300,0
|
|
20230801,152000,33945784000,124300,124300,124300,124300,0
|
|
20230801,151900,33945784000,124300,124200,124500,124200,885
|
|
20230801,151800,33835754800,124200,124400,124400,124200,568
|
|
20230801,151700,33765163200,124300,124300,124400,124300,371
|
|
20230801,151600,33719036300,124300,124400,124500,124300,550
|
|
20230801,151500,33650626800,124500,124400,124600,124400,2163
|
|
20230801,151400,33381386500,124400,124400,124500,124400,476
|
|
20230801,151300,33322144000,124400,124300,124500,124300,765
|
|
20230801,151200,33226979600,124300,124400,124400,124200,363
|
|
20230801,151100,33181864900,124300,124400,124500,124200,907
|
|
20230801,151000,33069091400,124400,124300,124500,124300,292
|
|
20230801,150900,33032772200,124300,124300,124400,124300,249
|
|
20230801,150800,33001798600,124300,124400,124500,124300,781
|
|
20230801,150700,32904620100,124400,124200,124500,124200,658
|
|
20230801,150600,32822816600,124100,124200,124200,124000,820
|
|
20230801,150500,32721039900,124200,124200,124300,124100,822
|
|
20230801,150400,32618943900,124200,124100,124300,124000,1272
|
|
20230801,150300,32460969900,124100,124300,124400,124000,1415
|
|
20230801,150200,32285298100,124300,124300,124400,124300,443
|
|
20230801,150100,32230212600,124300,124300,124400,124200,566
|
|
20230801,150000,32159849400,124300,124400,124500,124200,2147
|
|
20230801,145900,31892940700,124300,124300,124400,124300,783
|
|
20230801,145800,31795601700,124300,124300,124400,124300,192
|
|
20230801,145700,31771722400,124300,124400,124500,124300,289
|
|
20230801,145600,31735771500,124400,124400,124500,124400,345
|
|
20230801,145500,31692831900,124400,124500,124600,124300,1457
|
|
20230801,145400,31511431100,124500,124400,124500,124400,503
|
|
20230801,145300,31448847300,124400,124500,124500,124400,528
|
|
20230801,145200,31383150300,124400,124500,124500,124400,258
|
|
20230801,145100,31351039100,124400,124400,124500,124300,450
|
|
20230801,145000,31295047400,124400,124400,124500,124400,270
|
|
20230801,144900,31261450500,124400,124500,124500,124300,590
|
|
20230801,144800,31188027000,124500,124300,124500,124300,896
|
|
20230801,144700,31076520100,124300,124300,124400,124300,258
|
|
20230801,144600,31044438500,124300,124300,124400,124300,505
|
|
20230801,144500,30981649500,124400,124300,124400,124300,273
|
|
20230801,144400,30947693200,124400,124500,124500,124300,968
|
|
20230801,144300,30827272900,124400,124500,124600,124400,814
|
|
20230801,144200,30725920400,124600,124500,124600,124500,384
|
|
20230801,144100,30678083700,124500,124600,124600,124500,206
|
|
20230801,144000,30652425400,124500,124500,124600,124500,282
|
|
20230801,143900,30617310800,124500,124400,124600,124400,1795
|
|
20230801,143800,30393836100,124500,124600,124600,124400,1719
|
|
20230801,143700,30179836900,124600,124600,124600,124500,238
|
|
20230801,143600,30150194300,124500,124500,124600,124500,280
|
|
20230801,143500,30115318600,124500,124600,124600,124500,209
|
|
20230801,143400,30089293000,124500,124500,124600,124500,309
|
|
20230801,143300,30050809900,124600,124600,124600,124400,308
|
|
20230801,143200,30012448300,124500,124500,124700,124400,482
|
|
20230801,143100,29952418300,124500,124600,124700,124500,671
|
|
20230801,143000,29868821900,124700,124600,124700,124600,275
|
|
20230801,142900,29834536900,124600,124700,124800,124600,581
|
|
20230801,142800,29762116700,124600,124700,124800,124600,234
|
|
20230801,142700,29732942500,124700,124600,124900,124600,629
|
|
20230801,142600,29654482400,124700,124700,124800,124600,1107
|
|
20230801,142500,29516350800,124700,124700,124800,124600,491
|
|
20230801,142400,29455122300,124700,124700,124800,124600,722
|
|
20230801,142300,29365088400,124700,124700,124800,124700,389
|
|
20230801,142200,29316567900,124700,124700,124700,124600,229
|
|
20230801,142100,29288020800,124700,124600,124700,124600,230
|
|
20230801,142000,29259350200,124600,124700,124800,124600,604
|
|
20230801,141900,29184047000,124700,124500,124800,124500,649
|
|
20230801,141800,29103118300,124500,124600,124700,124500,912
|
|
20230801,141700,28989457500,124700,124700,124800,124400,1342
|
|
20230801,141600,28822196800,124800,124700,124800,124700,375
|
|
20230801,141500,28775420800,124700,124800,124800,124700,450
|
|
20230801,141400,28719291500,124800,124800,124800,124700,263
|
|
20230801,141300,28686483700,124800,124700,124800,124700,534
|
|
20230801,141200,28619865300,124800,124400,124800,124400,1819
|
|
20230801,141100,28393273000,124400,124500,124500,124400,295
|
|
20230801,141000,28356561600,124500,124400,124500,124400,271
|
|
20230801,140900,28322838700,124400,124500,124500,124400,236
|
|
20230801,140800,28293471700,124500,124400,124500,124400,683
|
|
20230801,140700,28208466900,124500,124500,124500,124400,907
|
|
20230801,140600,28095562900,124400,124400,124500,124400,200
|
|
20230801,140500,28070668500,124400,124500,124500,124400,316
|
|
20230801,140400,28031347100,124400,124400,124500,124400,275
|
|
20230801,140300,27997132000,124500,124300,124500,124300,1080
|
|
20230801,140200,27862746600,124400,124300,124400,124200,1478
|
|
20230801,140100,27679042600,124300,124400,124400,124300,378
|
|
20230801,140000,27632044800,124400,124500,124500,124300,550
|
|
20230801,135900,27563620700,124500,124200,124500,124200,701
|
|
20230801,135800,27476431800,124300,124200,124300,124200,176
|
|
20230801,135700,27454563100,124300,124200,124300,124200,345
|
|
20230801,135600,27411702100,124200,124200,124300,124100,634
|
|
20230801,135500,27332964700,124100,124100,124200,124100,95
|
|
20230801,135400,27321172500,124200,124200,124200,124100,409
|
|
20230801,135300,27270398900,124100,124200,124300,124100,554
|
|
20230801,135200,27201583800,124200,124000,124300,124000,1481
|
|
20230801,135100,27017820800,124000,123900,124000,123900,302
|
|
20230801,135000,26980389900,123900,123900,124000,123900,260
|
|
20230801,134900,26948172700,123900,124000,124000,123900,712
|
|
20230801,134800,26859943900,123900,124000,124000,123900,752
|
|
20230801,134700,26766732500,123900,123900,124000,123900,174
|
|
20230801,134600,26745163100,124000,124000,124000,123900,396
|
|
20230801,134500,26696084600,123900,123700,124000,123700,1809
|
|
20230801,134400,26471966700,123700,123700,123800,123700,382
|
|
20230801,134300,26424700300,123700,123800,123800,123700,1414
|
|
20230801,134200,26249679700,123800,123800,123900,123800,279
|
|
20230801,134100,26215134500,123800,124000,124000,123800,871
|
|
20230801,134000,26107214300,123900,123900,124000,123900,284
|
|
20230801,133900,26072015700,123900,123800,124000,123800,377
|
|
20230801,133800,26025313700,123800,124000,124000,123800,505
|
|
20230801,133700,25962755100,124000,123900,124000,123700,398
|
|
20230801,133600,25913433200,123900,123800,124000,123700,930
|
|
20230801,133500,25798262000,123900,123900,124000,123800,728
|
|
20230801,133400,25708111900,123900,123900,124000,123900,621
|
|
20230801,133300,25631146800,123900,123900,124000,123700,845
|
|
20230801,133200,25526450600,123900,123900,124100,123800,556
|
|
20230801,133100,25457524100,124000,124000,124000,123900,611
|
|
20230801,133000,25381792200,123900,124000,124000,123900,201
|
|
20230801,132900,25356874100,123900,124000,124000,123800,732
|
|
20230801,132800,25266116700,124000,124000,124200,124000,255
|
|
20230801,132700,25234480400,124100,123700,124200,123700,1456
|
|
20230801,132600,25054129800,123600,124100,124100,123600,530
|
|
20230801,132500,24988516200,124000,124200,124400,124000,825
|
|
20230801,132400,24886051900,124200,124100,124200,124000,442
|
|
20230801,132300,24831208200,124100,124200,124200,124100,466
|
|
20230801,132200,24773363200,124100,124000,124500,124000,999
|
|
20230801,132100,24649247900,124100,124000,124100,124000,220
|
|
20230801,132000,24621955700,124000,124000,124400,123900,970
|
|
20230801,131900,24501524100,124100,124100,124200,124000,621
|
|
20230801,131800,24424472000,124100,124300,124400,124000,761
|
|
20230801,131700,24329958400,124300,124600,124600,124200,955
|
|
20230801,131600,24211159300,124600,124600,124600,124500,409
|
|
20230801,131500,24160217800,124500,124600,124600,124500,1223
|
|
20230801,131400,24007908800,124500,124700,124700,124500,876
|
|
20230801,131300,23898755300,124700,124700,124800,124600,748
|
|
20230801,131200,23805485400,124700,124800,124800,124600,353
|
|
20230801,131100,23761464200,124800,124700,124900,124700,1304
|
|
20230801,131000,23598741000,124700,124700,124800,124600,1975
|
|
20230801,130900,23352464300,124600,124800,124800,124600,758
|
|
20230801,130800,23257950300,124800,124900,124900,124700,940
|
|
20230801,130700,23140622400,125000,125000,125100,124900,232
|
|
20230801,130600,23111622200,125000,124900,125000,124900,568
|
|
20230801,130500,23040640600,124900,125000,125100,124900,565
|
|
20230801,130400,22970034500,125000,124900,125100,124900,462
|
|
20230801,130300,22912286000,125000,125100,125200,124800,513
|
|
20230801,130200,22848181000,124800,125100,125200,124800,1313
|
|
20230801,130100,22684008800,125100,125100,125200,125000,724
|
|
20230801,130000,22593424700,125200,125100,125200,125000,656
|
|
20230801,125900,22511375700,125000,125100,125100,125000,987
|
|
20230801,125800,22387963800,125100,124600,125100,124600,2181
|
|
20230801,125700,22115448600,124700,124800,124900,124600,760
|
|
20230801,125600,22020665000,124800,124700,124900,124700,1286
|
|
20230801,125500,21860171800,124700,124300,124700,124300,626
|
|
20230801,125400,21782154800,124300,124500,124600,124300,485
|
|
20230801,125300,21721759100,124400,124700,124700,124400,611
|
|
20230801,125200,21645636800,124700,124600,124700,124600,328
|
|
20230801,125100,21604752600,124600,124600,124700,124500,387
|
|
20230801,125000,21556512800,124700,124400,124700,124400,957
|
|
20230801,124900,21437289800,124500,124500,124700,124500,530
|
|
20230801,124800,21371249500,124500,124500,124500,124400,209
|
|
20230801,124700,21345236500,124500,124500,124600,124400,503
|
|
20230801,124600,21282597000,124600,124700,124800,124600,1080
|
|
20230801,124500,21147873000,124700,124600,124800,124600,680
|
|
20230801,124400,21063091800,124700,124800,124800,124500,633
|
|
20230801,124300,20984143200,124900,125000,125000,124700,1271
|
|
20230801,124200,20825536600,124700,125000,125100,124700,1953
|
|
20230801,124100,20581506200,125000,124900,125000,124800,2756
|
|
20230801,124000,20237077800,125000,125000,125000,124800,354
|
|
20230801,123900,20192857900,125000,124700,125000,124700,3322
|
|
20230801,123800,19778170200,124800,124800,124800,124600,1450
|
|
20230801,123700,19597299700,124800,124700,124800,124600,320
|
|
20230801,123600,19557395100,124800,124500,124900,124500,2130
|
|
20230801,123500,19291758400,124500,124500,124600,124400,630
|
|
20230801,123400,19213322100,124500,124400,124600,124300,672
|
|
20230801,123300,19129698700,124400,124500,124500,124300,356
|
|
20230801,123200,19085387900,124500,124500,124600,124400,608
|
|
20230801,123100,19009684700,124400,124500,124700,124400,655
|
|
20230801,123000,18928046400,124500,124200,124500,124100,1103
|
|
20230801,122900,18790894800,124200,124300,124400,124200,406
|
|
20230801,122800,18740425500,124300,124300,124400,124300,637
|
|
20230801,122700,18661201200,124200,124300,124400,124200,363
|
|
20230801,122600,18616092200,124300,124500,124500,124300,1444
|
|
20230801,122500,18436439400,124500,124500,124700,124400,545
|
|
20230801,122400,18368547300,124500,124100,124500,124100,1597
|
|
20230801,122300,18169903100,124200,124200,124300,124100,1131
|
|
20230801,122200,18029421700,124200,123700,124200,123700,1813
|
|
20230801,122100,17804675100,123700,123700,123700,123600,330
|
|
20230801,122000,17763860400,123600,123600,123900,123500,1525
|
|
20230801,121900,17575162900,123600,123200,123600,123200,8348
|
|
20230801,121800,16545737200,123200,123200,123300,123200,335
|
|
20230801,121700,16504456800,123200,123200,123300,123200,150
|
|
20230801,121600,16485974600,123300,123300,123300,123200,65
|
|
20230801,121500,16477963700,123300,123200,123300,123200,152
|
|
20230801,121400,16459237000,123200,123300,123300,123200,467
|
|
20230801,121300,16401669100,123300,123300,123300,123200,82
|
|
20230801,121200,16391566200,123200,123200,123300,123200,458
|
|
20230801,121100,16335116300,123200,123200,123300,123200,218
|
|
20230801,121000,16308258600,123200,123200,123300,123200,70
|
|
20230801,120900,16299633800,123200,123200,123300,123200,47
|
|
20230801,120800,16293842500,123200,123200,123300,123100,572
|
|
20230801,120700,16223372100,123200,123200,123200,123100,267
|
|
20230801,120600,16190504000,123100,123100,123200,123100,612
|
|
20230801,120500,16115139900,123000,122900,123000,122900,164
|
|
20230801,120400,16094969000,123000,123000,123100,122700,276
|
|
20230801,120300,16061057800,123000,122900,123100,122800,798
|
|
20230801,120200,15962957700,123100,122900,123100,122900,79
|
|
20230801,120100,15953245200,123000,122900,123000,122800,313
|
|
20230801,120000,15914775300,122900,122900,123000,122800,97
|
|
20230801,115900,15902854000,123000,122900,123000,122900,162
|
|
20230801,115800,15882932600,123000,123100,123200,122900,1071
|
|
20230801,115700,15751157900,123200,122900,123200,122900,2075
|
|
20230801,115600,15495858100,122900,123000,123000,122900,71
|
|
20230801,115500,15487130900,123000,122900,123000,122900,105
|
|
20230801,115400,15474222700,122900,122900,123000,122900,222
|
|
20230801,115300,15446937500,122900,123000,123000,122900,130
|
|
20230801,115200,15430959100,123000,123000,123000,122900,31
|
|
20230801,115100,15427147100,122900,123000,123000,122900,113
|
|
20230801,115000,15413259300,122900,122900,123000,122800,586
|
|
20230801,114900,15341243300,122900,122900,123000,122900,169
|
|
20230801,114800,15320471900,122900,122900,123000,122800,587
|
|
20230801,114700,15248333400,122800,122800,122900,122700,1393
|
|
20230801,114600,15077253600,122800,122800,122900,122800,46
|
|
20230801,114500,15071604400,122900,122800,122900,122700,124
|
|
20230801,114400,15056382700,122700,122700,122800,122700,257
|
|
20230801,114300,15024824700,122800,122700,122800,122700,56
|
|
20230801,114200,15017952100,122800,122800,122800,122700,224
|
|
20230801,114100,14990460800,122700,122800,122800,122700,19
|
|
20230801,114000,14988128700,122700,122700,122800,122700,88
|
|
20230801,113900,14977330000,122700,122800,122900,122700,805
|
|
20230801,113800,14878454100,122800,122800,122800,122700,110
|
|
20230801,113700,14864954500,122800,122800,122800,122700,151
|
|
20230801,113600,14846425900,122700,122700,122800,122700,215
|
|
20230801,113500,14820039300,122800,122800,122800,122700,108
|
|
20230801,113400,14806777600,122700,122800,122800,122700,586
|
|
20230801,113300,14734828000,122800,122900,122900,122800,17
|
|
20230801,113200,14732740000,122900,122800,122900,122700,82
|
|
20230801,113100,14722670600,122800,122800,122800,122700,219
|
|
20230801,113000,14695784500,122800,122800,122800,122700,58
|
|
20230801,112900,14688663300,122800,122800,122800,122800,89
|
|
20230801,112800,14677734100,122800,122900,122900,122800,76
|
|
20230801,112700,14668399800,122800,122700,123000,122700,672
|
|
20230801,112600,14585847500,122700,122800,122800,122700,59
|
|
20230801,112500,14578607900,122700,122800,122800,122700,84
|
|
20230801,112400,14568298700,122700,122800,122800,122700,232
|
|
20230801,112300,14539832200,122700,122800,122800,122700,152
|
|
20230801,112200,14521177700,122700,122600,122800,122500,478
|
|
20230801,112100,14462542900,122600,122500,122600,122400,255
|
|
20230801,112000,14431312000,122400,122500,122500,122400,82
|
|
20230801,111900,14421272200,122500,122700,122700,122400,340
|
|
20230801,111800,14379588200,122400,122400,122700,122300,603
|
|
20230801,111700,14305682300,122400,122500,122500,122400,654
|
|
20230801,111600,14225628100,122500,122300,122700,122300,781
|
|
20230801,111500,14129966000,122300,122300,122400,122200,69
|
|
20230801,111400,14121526900,122300,122200,122400,122200,96
|
|
20230801,111300,14109786400,122300,122300,122300,122200,88
|
|
20230801,111200,14099030700,122200,122200,122300,122100,313
|
|
20230801,111100,14060778300,122100,122200,122200,122100,100
|
|
20230801,111000,14048559700,122100,122200,122200,122100,163
|
|
20230801,110900,14028641300,122200,122400,122400,122200,206
|
|
20230801,110800,14003455500,122400,122400,122400,122300,232
|
|
20230801,110700,13975080600,122400,122300,122400,122300,35
|
|
20230801,110600,13970798900,122300,122300,122500,122300,666
|
|
20230801,110500,13889301300,122300,122300,122300,122200,453
|
|
20230801,110400,13833907300,122300,122200,122500,122200,1732
|
|
20230801,110300,13621848100,122200,122300,122400,122200,228
|
|
20230801,110200,13593963700,122300,122400,122400,122300,39
|
|
20230801,110100,13589193500,122400,122200,122400,122100,576
|
|
20230801,110000,13518792800,122100,122100,122100,122100,79
|
|
20230801,105900,13509146900,122000,122100,122100,122000,187
|
|
20230801,105800,13486322300,122200,122100,122400,122100,71
|
|
20230801,105700,13477646900,122100,122200,122400,122100,1335
|
|
20230801,105600,13314564300,122200,122300,122300,122100,1118
|
|
20230801,105500,13177872000,122300,122400,122400,122300,256
|
|
20230801,105400,13146554700,122300,122400,122500,122300,329
|
|
20230801,105300,13106291300,122500,122400,122500,122300,147
|
|
20230801,105200,13088308500,122300,122400,122500,122300,308
|
|
20230801,105100,13050609800,122400,122400,122500,122400,137
|
|
20230801,105000,13033840800,122500,122300,122500,122300,511
|
|
20230801,104900,12971304400,122300,122400,122400,122300,430
|
|
20230801,104800,12918673200,122400,122400,122400,122300,165
|
|
20230801,104700,12898486600,122300,122300,122400,122300,312
|
|
20230801,104600,12860307500,122300,122300,122400,122200,478
|
|
20230801,104500,12801848500,122200,122200,122200,122200,148
|
|
20230801,104400,12783762900,122200,122300,122300,122200,122
|
|
20230801,104300,12768854000,122200,122400,122400,122200,301
|
|
20230801,104200,12732043300,122300,122500,122500,122300,138
|
|
20230801,104100,12715158800,122500,122500,122500,122400,227
|
|
20230801,104000,12687354600,122600,122300,122800,122300,1051
|
|
20230801,103900,12558504800,122400,122400,122600,122300,384
|
|
20230801,103800,12511469100,122400,122400,122500,122300,195
|
|
20230801,103700,12487595500,122500,122400,122600,122300,498
|
|
20230801,103600,12426591600,122400,122500,122600,122300,1119
|
|
20230801,103500,12289611800,122500,122400,122500,122400,519
|
|
20230801,103400,12226068600,122400,122500,122500,122300,326
|
|
20230801,103300,12186173800,122500,122500,122500,122300,418
|
|
20230801,103200,12135010100,122400,122500,122800,122400,793
|
|
20230801,103100,12037839300,122900,122600,122900,122400,2337
|
|
20230801,103000,11751167000,122500,122700,122800,122500,669
|
|
20230801,102900,11669143300,122600,122700,122700,122600,68
|
|
20230801,102800,11660806100,122700,122700,122900,122500,702
|
|
20230801,102700,11574642700,122700,122600,122700,122500,1150
|
|
20230801,102600,11433733300,122500,122800,122800,122500,1086
|
|
20230801,102500,11300497200,122800,122800,122900,122700,451
|
|
20230801,102400,11245114500,122800,123000,123000,122800,543
|
|
20230801,102300,11178405600,123000,122900,123000,122800,871
|
|
20230801,102200,11071366500,122900,122900,123000,122800,488
|
|
20230801,102100,11011391800,122800,122800,122900,122700,659
|
|
20230801,102000,10930455100,122800,122900,123000,122800,238
|
|
20230801,101900,10901212500,122900,122800,123000,122800,289
|
|
20230801,101800,10865709200,122800,122800,122900,122800,181
|
|
20230801,101700,10843479500,122800,123000,123000,122800,190
|
|
20230801,101600,10820127100,123000,122900,123000,122900,163
|
|
20230801,101500,10800091700,122900,122900,123000,122800,116
|
|
20230801,101400,10785835400,122800,122800,122900,122800,283
|
|
20230801,101300,10751066200,122800,122800,122900,122800,197
|
|
20230801,101200,10726871400,122800,122900,123000,122800,637
|
|
20230801,101100,10648580900,122900,123000,123000,122900,275
|
|
20230801,101000,10614765300,123100,123000,123100,123000,11
|
|
20230801,100900,10613411700,123000,123200,123200,123000,921
|
|
20230801,100800,10500033200,123200,123200,123200,123100,77
|
|
20230801,100700,10490548600,123200,123100,123300,123100,420
|
|
20230801,100600,10438819000,123000,123000,123400,122900,2396
|
|
20230801,100500,10143897500,123000,122900,123000,122900,150
|
|
20230801,100400,10125460700,122900,122900,123000,122900,1757
|
|
20230801,100300,9909433600,122900,122900,122900,122700,1635
|
|
20230801,100200,9708590000,122900,122800,122900,122800,438
|
|
20230801,100100,9654767800,122900,122600,122900,122500,899
|
|
20230801,100000,9544484600,122600,122200,122600,122200,520
|
|
20230801,095900,9480781000,122200,122300,122500,122200,211
|
|
20230801,095800,9454995700,122300,122300,122500,122200,229
|
|
20230801,095700,9426994900,122300,122300,122500,122300,180
|
|
20230801,095600,9404971600,122200,122500,122500,122200,379
|
|
20230801,095500,9358595700,122200,122200,122500,122200,345
|
|
20230801,095400,9316391100,122200,122300,122300,122200,221
|
|
20230801,095300,9289382200,122300,122300,122300,122200,760
|
|
20230801,095200,9196466300,122300,122500,122600,122300,828
|
|
20230801,095100,9095078400,122400,122500,122600,122400,102
|
|
20230801,095000,9082590400,122500,122700,122700,122500,903
|
|
20230801,094900,8971888900,122700,122700,122800,122700,208
|
|
20230801,094800,8946366800,122800,122800,122800,122700,503
|
|
20230801,094700,8884608300,122800,122700,122900,122700,404
|
|
20230801,094600,8835022700,122800,122400,122900,122400,3278
|
|
20230801,094500,8433194600,122400,122000,122400,122000,1257
|
|
20230801,094400,8279457100,122100,122000,122200,122000,458
|
|
20230801,094300,8223533200,122100,122000,122100,122000,180
|
|
20230801,094200,8201564400,122000,122000,122100,122000,169
|
|
20230801,094100,8180944700,122000,122100,122100,122000,668
|
|
20230801,094000,8099413700,122000,122100,122200,122000,332
|
|
20230801,093900,8058879000,122100,122100,122200,122100,163
|
|
20230801,093800,8038976100,122100,122100,122300,122100,414
|
|
20230801,093700,7988412800,122100,122100,122200,122000,500
|
|
20230801,093600,7927378000,122100,122200,122200,122100,264
|
|
20230801,093500,7895138600,122200,122100,122200,122000,220
|
|
20230801,093400,7868281500,122100,122200,122200,122000,516
|
|
20230801,093300,7805251600,122200,122200,122400,122200,379
|
|
20230801,093200,7758912900,122200,122300,122300,122200,335
|
|
20230801,093100,7717962300,122400,122400,122500,122200,792
|
|
20230801,093000,7621001000,122300,122100,122300,122000,2035
|
|
20230801,092900,7372277600,122000,122300,122300,122000,1535
|
|
20230801,092800,7184815900,122200,122200,122300,122100,615
|
|
20230801,092700,7109662700,122200,122200,122300,122100,240
|
|
20230801,092600,7080336100,122200,122400,122400,122200,238
|
|
20230801,092500,7051235700,122300,122700,122700,122300,1356
|
|
20230801,092400,6885033800,122600,122400,122700,122300,734
|
|
20230801,092300,6795059200,122400,122400,122400,122100,751
|
|
20230801,092200,6703290200,122300,121900,122500,121800,1548
|
|
20230801,092100,6514340400,121900,121900,122000,121700,3971
|
|
20230801,092000,6030737800,121800,121800,121900,121700,1127
|
|
20230801,091900,5893461000,121800,121800,121900,121700,1683
|
|
20230801,091800,5688476900,121800,121800,122000,121700,2616
|
|
20230801,091700,5369783500,121800,122000,122100,121800,2547
|
|
20230801,091600,5059232500,122000,122100,122100,121900,1167
|
|
20230801,091500,4916820600,122200,122100,122200,122000,2079
|
|
20230801,091400,4663069400,122200,122300,122400,122200,271
|
|
20230801,091300,4629937000,122300,122100,122500,122100,855
|
|
20230801,091200,4525399100,122100,122100,122200,122000,4314
|
|
20230801,091100,3998918700,122100,122100,122200,122000,1258
|
|
20230801,091000,3845305100,122100,122200,122300,122000,1122
|
|
20230801,090900,3708285000,122300,122800,122800,122300,2289
|
|
20230801,090800,3427713700,122800,122900,122900,122600,697
|
|
20230801,090700,3342213200,122800,122700,122900,122600,2025
|
|
20230801,090600,3093654600,122700,122600,122800,122400,2422
|
|
20230801,090500,2796608600,122600,122200,122900,121900,3875
|
|
20230801,090400,2322857300,122200,122500,122500,122100,1529
|
|
20230801,090300,2135757400,122500,122500,122800,122000,4987
|
|
20230801,090200,1525710100,122500,122100,122800,121900,2718
|
|
20230801,090100,1193633100,122000,123000,123100,122000,3866
|
|
20230801,090000,720347000,123100,124000,124100,123000,5799
|