612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,190800,16689266900,83500,83500,83500,83500,0
|
|
20230801,190700,16689266900,83500,83500,83500,83500,0
|
|
20230801,190600,16689266900,83500,83500,83500,83500,0
|
|
20230801,190500,16689266900,83500,83500,83500,83500,0
|
|
20230801,190400,16689266900,83500,83500,83500,83500,0
|
|
20230801,190300,16689266900,83500,83500,83500,83500,0
|
|
20230801,190200,16689266900,83500,83500,83500,83500,0
|
|
20230801,190100,16689266900,83500,83500,83500,83500,0
|
|
20230801,190000,16689266900,83500,83500,83500,83500,0
|
|
20230801,185900,16689266900,83500,83500,83500,83500,0
|
|
20230801,185800,16689266900,83500,83500,83500,83500,0
|
|
20230801,185700,16689266900,83500,83500,83500,83500,0
|
|
20230801,185600,16689266900,83500,83500,83500,83500,0
|
|
20230801,185500,16689266900,83500,83500,83500,83500,0
|
|
20230801,185400,16689266900,83500,83500,83500,83500,0
|
|
20230801,185300,16689266900,83500,83500,83500,83500,0
|
|
20230801,185200,16689266900,83500,83500,83500,83500,0
|
|
20230801,185100,16689266900,83500,83500,83500,83500,0
|
|
20230801,185000,16689266900,83500,83500,83500,83500,0
|
|
20230801,184900,16689266900,83500,83500,83500,83500,0
|
|
20230801,184800,16689266900,83500,83500,83500,83500,0
|
|
20230801,184700,16689266900,83500,83500,83500,83500,0
|
|
20230801,184600,16689266900,83500,83500,83500,83500,0
|
|
20230801,184500,16689266900,83500,83500,83500,83500,0
|
|
20230801,184400,16689266900,83500,83500,83500,83500,0
|
|
20230801,184300,16689266900,83500,83500,83500,83500,0
|
|
20230801,184200,16689266900,83500,83500,83500,83500,0
|
|
20230801,184100,16689266900,83500,83500,83500,83500,0
|
|
20230801,184000,16689266900,83500,83500,83500,83500,0
|
|
20230801,183900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,183800,16689266900,83500,83500,83500,83500,0
|
|
20230801,183700,16689266900,83500,83500,83500,83500,0
|
|
20230801,183600,16689266900,83500,83500,83500,83500,0
|
|
20230801,183500,16689266900,83500,83500,83500,83500,0
|
|
20230801,183400,16689266900,83500,83500,83500,83500,0
|
|
20230801,183300,16689266900,83500,83500,83500,83500,0
|
|
20230801,183200,16689266900,83500,83500,83500,83500,0
|
|
20230801,183100,16689266900,83500,83500,83500,83500,0
|
|
20230801,183000,16689266900,83500,83500,83500,83500,0
|
|
20230801,182900,16689266900,83500,83500,83500,83500,0
|
|
20230801,182800,16689266900,83500,83500,83500,83500,0
|
|
20230801,182700,16689266900,83500,83500,83500,83500,0
|
|
20230801,182600,16689266900,83500,83500,83500,83500,0
|
|
20230801,182500,16689266900,83500,83500,83500,83500,0
|
|
20230801,182400,16689266900,83500,83500,83500,83500,0
|
|
20230801,182300,16689266900,83500,83500,83500,83500,0
|
|
20230801,182200,16689266900,83500,83500,83500,83500,0
|
|
20230801,182100,16689266900,83500,83500,83500,83500,0
|
|
20230801,182000,16689266900,83500,83500,83500,83500,0
|
|
20230801,181900,16689266900,83500,83500,83500,83500,0
|
|
20230801,181800,16689266900,83500,83500,83500,83500,0
|
|
20230801,181700,16689266900,83500,83500,83500,83500,0
|
|
20230801,181600,16689266900,83500,83500,83500,83500,0
|
|
20230801,181500,16689266900,83500,83500,83500,83500,0
|
|
20230801,181400,16689266900,83500,83500,83500,83500,0
|
|
20230801,181300,16689266900,83500,83500,83500,83500,0
|
|
20230801,181200,16689266900,83500,83500,83500,83500,0
|
|
20230801,181100,16689266900,83500,83500,83500,83500,0
|
|
20230801,181000,16689266900,83500,83500,83500,83500,0
|
|
20230801,180900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,180800,16689266900,83500,83500,83500,83500,0
|
|
20230801,180700,16689266900,83500,83500,83500,83500,0
|
|
20230801,180600,16689266900,83500,83500,83500,83500,0
|
|
20230801,180500,16689266900,83500,83500,83500,83500,0
|
|
20230801,180400,16689266900,83500,83500,83500,83500,0
|
|
20230801,180300,16689266900,83500,83500,83500,83500,0
|
|
20230801,180200,16689266900,83500,83500,83500,83500,0
|
|
20230801,180100,16689266900,83500,83500,83500,83500,0
|
|
20230801,180000,16689266900,83500,83500,83500,83500,0
|
|
20230801,175900,16689266900,83500,83500,83500,83500,0
|
|
20230801,175800,16689266900,83500,83500,83500,83500,0
|
|
20230801,175700,16689266900,83500,83500,83500,83500,0
|
|
20230801,175600,16689266900,83500,83500,83500,83500,0
|
|
20230801,175500,16689266900,83500,83500,83500,83500,0
|
|
20230801,175400,16689266900,83500,83500,83500,83500,0
|
|
20230801,175300,16689266900,83500,83500,83500,83500,0
|
|
20230801,175200,16689266900,83500,83500,83500,83500,0
|
|
20230801,175100,16689266900,83500,83500,83500,83500,0
|
|
20230801,175000,16689266900,83500,83500,83500,83500,0
|
|
20230801,174900,16689266900,83500,83500,83500,83500,0
|
|
20230801,174800,16689266900,83500,83500,83500,83500,0
|
|
20230801,174700,16689266900,83500,83500,83500,83500,0
|
|
20230801,174600,16689266900,83500,83500,83500,83500,0
|
|
20230801,174500,16689266900,83500,83500,83500,83500,0
|
|
20230801,174400,16689266900,83500,83500,83500,83500,0
|
|
20230801,174300,16689266900,83500,83500,83500,83500,0
|
|
20230801,174200,16689266900,83500,83500,83500,83500,0
|
|
20230801,174100,16689266900,83500,83500,83500,83500,0
|
|
20230801,174000,16689266900,83500,83500,83500,83500,0
|
|
20230801,173900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,173800,16689266900,83500,83500,83500,83500,0
|
|
20230801,173700,16689266900,83500,83500,83500,83500,0
|
|
20230801,173600,16689266900,83500,83500,83500,83500,0
|
|
20230801,173500,16689266900,83500,83500,83500,83500,0
|
|
20230801,173400,16689266900,83500,83500,83500,83500,0
|
|
20230801,173300,16689266900,83500,83500,83500,83500,0
|
|
20230801,173200,16689266900,83500,83500,83500,83500,0
|
|
20230801,173100,16689266900,83500,83500,83500,83500,0
|
|
20230801,173000,16689266900,83500,83500,83500,83500,0
|
|
20230801,172900,16689266900,83500,83500,83500,83500,0
|
|
20230801,172800,16689266900,83500,83500,83500,83500,0
|
|
20230801,172700,16689266900,83500,83500,83500,83500,0
|
|
20230801,172600,16689266900,83500,83500,83500,83500,0
|
|
20230801,172500,16689266900,83500,83500,83500,83500,0
|
|
20230801,172400,16689266900,83500,83500,83500,83500,0
|
|
20230801,172300,16689266900,83500,83500,83500,83500,0
|
|
20230801,172200,16689266900,83500,83500,83500,83500,0
|
|
20230801,172100,16689266900,83500,83500,83500,83500,0
|
|
20230801,172000,16689266900,83500,83500,83500,83500,0
|
|
20230801,171900,16689266900,83500,83500,83500,83500,0
|
|
20230801,171800,16689266900,83500,83500,83500,83500,0
|
|
20230801,171700,16689266900,83500,83500,83500,83500,0
|
|
20230801,171600,16689266900,83500,83500,83500,83500,0
|
|
20230801,171500,16689266900,83500,83500,83500,83500,0
|
|
20230801,171400,16689266900,83500,83500,83500,83500,0
|
|
20230801,171300,16689266900,83500,83500,83500,83500,0
|
|
20230801,171200,16689266900,83500,83500,83500,83500,0
|
|
20230801,171100,16689266900,83500,83500,83500,83500,0
|
|
20230801,171000,16689266900,83500,83500,83500,83500,0
|
|
20230801,170900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,170800,16689266900,83500,83500,83500,83500,0
|
|
20230801,170700,16689266900,83500,83500,83500,83500,0
|
|
20230801,170600,16689266900,83500,83500,83500,83500,0
|
|
20230801,170500,16689266900,83500,83500,83500,83500,0
|
|
20230801,170400,16689266900,83500,83500,83500,83500,0
|
|
20230801,170300,16689266900,83500,83500,83500,83500,0
|
|
20230801,170200,16689266900,83500,83500,83500,83500,0
|
|
20230801,170100,16689266900,83500,83500,83500,83500,0
|
|
20230801,170000,16689266900,83500,83500,83500,83500,0
|
|
20230801,165900,16689266900,83500,83500,83500,83500,0
|
|
20230801,165800,16689266900,83500,83500,83500,83500,0
|
|
20230801,165700,16689266900,83500,83500,83500,83500,0
|
|
20230801,165600,16689266900,83500,83500,83500,83500,0
|
|
20230801,165500,16689266900,83500,83500,83500,83500,0
|
|
20230801,165400,16689266900,83500,83500,83500,83500,0
|
|
20230801,165300,16689266900,83500,83500,83500,83500,0
|
|
20230801,165200,16689266900,83500,83500,83500,83500,0
|
|
20230801,165100,16689266900,83500,83500,83500,83500,0
|
|
20230801,165000,16689266900,83500,83500,83500,83500,0
|
|
20230801,164900,16689266900,83500,83500,83500,83500,0
|
|
20230801,164800,16689266900,83500,83500,83500,83500,0
|
|
20230801,164700,16689266900,83500,83500,83500,83500,0
|
|
20230801,164600,16689266900,83500,83500,83500,83500,0
|
|
20230801,164500,16689266900,83500,83500,83500,83500,0
|
|
20230801,164400,16689266900,83500,83500,83500,83500,0
|
|
20230801,164300,16689266900,83500,83500,83500,83500,0
|
|
20230801,164200,16689266900,83500,83500,83500,83500,0
|
|
20230801,164100,16689266900,83500,83500,83500,83500,0
|
|
20230801,164000,16689266900,83500,83500,83500,83500,0
|
|
20230801,163900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,163800,16689266900,83500,83500,83500,83500,0
|
|
20230801,163700,16689266900,83500,83500,83500,83500,0
|
|
20230801,163600,16689266900,83500,83500,83500,83500,0
|
|
20230801,163500,16689266900,83500,83500,83500,83500,0
|
|
20230801,163400,16689266900,83500,83500,83500,83500,0
|
|
20230801,163300,16689266900,83500,83500,83500,83500,0
|
|
20230801,163200,16689266900,83500,83500,83500,83500,0
|
|
20230801,163100,16689266900,83500,83500,83500,83500,0
|
|
20230801,163000,16689266900,83500,83500,83500,83500,0
|
|
20230801,162900,16689266900,83500,83500,83500,83500,0
|
|
20230801,162800,16689266900,83500,83500,83500,83500,0
|
|
20230801,162700,16689266900,83500,83500,83500,83500,0
|
|
20230801,162600,16689266900,83500,83500,83500,83500,0
|
|
20230801,162500,16689266900,83500,83500,83500,83500,0
|
|
20230801,162400,16689266900,83500,83500,83500,83500,0
|
|
20230801,162300,16689266900,83500,83500,83500,83500,0
|
|
20230801,162200,16689266900,83500,83500,83500,83500,0
|
|
20230801,162100,16689266900,83500,83500,83500,83500,0
|
|
20230801,162000,16689266900,83500,83500,83500,83500,0
|
|
20230801,161900,16689266900,83500,83500,83500,83500,0
|
|
20230801,161800,16689266900,83500,83500,83500,83500,0
|
|
20230801,161700,16689266900,83500,83500,83500,83500,0
|
|
20230801,161600,16689266900,83500,83500,83500,83500,0
|
|
20230801,161500,16689266900,83500,83500,83500,83500,0
|
|
20230801,161400,16689266900,83500,83500,83500,83500,0
|
|
20230801,161300,16689266900,83500,83500,83500,83500,0
|
|
20230801,161200,16689266900,83500,83500,83500,83500,0
|
|
20230801,161100,16689266900,83500,83500,83500,83500,0
|
|
20230801,161000,16689266900,83500,83500,83500,83500,0
|
|
20230801,160900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,160800,16689266900,83500,83500,83500,83500,0
|
|
20230801,160700,16689266900,83500,83500,83500,83500,0
|
|
20230801,160600,16689266900,83500,83500,83500,83500,0
|
|
20230801,160500,16689266900,83500,83500,83500,83500,0
|
|
20230801,160400,16689266900,83500,83500,83500,83500,0
|
|
20230801,160300,16689266900,83500,83500,83500,83500,0
|
|
20230801,160200,16689266900,83500,83500,83500,83500,0
|
|
20230801,160100,16689266900,83500,83500,83500,83500,0
|
|
20230801,160000,16689266900,83500,83500,83500,83500,0
|
|
20230801,155900,16689266900,83500,83500,83500,83500,0
|
|
20230801,155800,16689266900,83500,83500,83500,83500,0
|
|
20230801,155700,16689266900,83500,83500,83500,83500,0
|
|
20230801,155600,16689266900,83500,83500,83500,83500,0
|
|
20230801,155500,16689266900,83500,83500,83500,83500,0
|
|
20230801,155400,16689266900,83500,83500,83500,83500,0
|
|
20230801,155300,16689266900,83500,83500,83500,83500,0
|
|
20230801,155200,16689266900,83500,83500,83500,83500,0
|
|
20230801,155100,16689266900,83500,83500,83500,83500,0
|
|
20230801,155000,16689266900,83500,83500,83500,83500,0
|
|
20230801,154900,16689266900,83500,83500,83500,83500,0
|
|
20230801,154800,16689266900,83500,83500,83500,83500,0
|
|
20230801,154700,16689266900,83500,83500,83500,83500,0
|
|
20230801,154600,16689266900,83500,83500,83500,83500,0
|
|
20230801,154500,16689266900,83500,83500,83500,83500,0
|
|
20230801,154400,16689266900,83500,83500,83500,83500,0
|
|
20230801,154300,16689266900,83500,83500,83500,83500,0
|
|
20230801,154200,16689266900,83500,83500,83500,83500,0
|
|
20230801,154100,16689266900,83500,83500,83500,83500,0
|
|
20230801,154000,16689266900,83500,83500,83500,83500,0
|
|
20230801,153900,16689266900,83500,83500,83500,83500,16118
|
|
20230801,153800,16689266900,83500,83500,83500,83500,0
|
|
20230801,153700,16689266900,83500,83500,83500,83500,0
|
|
20230801,153600,16689266900,83500,83500,83500,83500,0
|
|
20230801,153500,16689266900,83500,83500,83500,83500,0
|
|
20230801,153400,16689266900,83500,83500,83500,83500,0
|
|
20230801,153300,16689266900,83500,83500,83500,83500,0
|
|
20230801,153200,16689266900,83500,83500,83500,83500,0
|
|
20230801,153100,16689266900,83500,83500,83500,83500,0
|
|
20230801,153000,16689266900,83500,83500,83500,83500,16118
|
|
20230801,152900,15343413900,83600,83600,83600,83600,0
|
|
20230801,152800,15343413900,83600,83600,83600,83600,0
|
|
20230801,152700,15343413900,83600,83600,83600,83600,0
|
|
20230801,152600,15343413900,83600,83600,83600,83600,0
|
|
20230801,152500,15343413900,83600,83600,83600,83600,0
|
|
20230801,152400,15343413900,83600,83600,83600,83600,0
|
|
20230801,152300,15343413900,83600,83600,83600,83600,0
|
|
20230801,152200,15343413900,83600,83600,83600,83600,0
|
|
20230801,152100,15343413900,83600,83600,83600,83600,0
|
|
20230801,152000,15343413900,83600,83600,83600,83600,0
|
|
20230801,151900,15343413900,83600,83500,83700,83500,1284
|
|
20230801,151800,15236129800,83500,83500,83700,83500,780
|
|
20230801,151700,15170954700,83600,83500,83600,83500,734
|
|
20230801,151600,15109604600,83500,83500,83600,83500,109
|
|
20230801,151500,15100496900,83600,83500,83600,83500,3001
|
|
20230801,151400,14849617000,83600,83500,83600,83500,1140
|
|
20230801,151300,14754319600,83600,83600,83600,83500,1985
|
|
20230801,151200,14588378500,83600,83600,83600,83500,844
|
|
20230801,151100,14517849400,83500,83500,83600,83500,436
|
|
20230801,151000,14481407600,83500,83500,83600,83500,309
|
|
20230801,150900,14455584400,83500,83500,83600,83500,282
|
|
20230801,150800,14432016700,83500,83600,83600,83500,264
|
|
20230801,150700,14409955000,83500,83500,83600,83500,1290
|
|
20230801,150600,14302119800,83600,83500,83600,83500,306
|
|
20230801,150500,14276545300,83500,83600,83600,83500,432
|
|
20230801,150400,14240442500,83500,83500,83600,83500,1131
|
|
20230801,150300,14145899600,83500,83500,83600,83500,217
|
|
20230801,150200,14127766300,83600,83500,83600,83500,287
|
|
20230801,150100,14103788800,83500,83500,83600,83500,1143
|
|
20230801,150000,14008270900,83500,83600,83600,83500,320
|
|
20230801,145900,13981529200,83500,83500,83600,83500,1420
|
|
20230801,145800,13862846600,83500,83500,83600,83500,893
|
|
20230801,145700,13788266600,83600,83500,83600,83500,299
|
|
20230801,145600,13763279100,83600,83500,83600,83500,330
|
|
20230801,145500,13735710400,83500,83500,83600,83500,369
|
|
20230801,145400,13704886700,83600,83500,83600,83500,274
|
|
20230801,145300,13681995200,83600,83600,83600,83500,984
|
|
20230801,145200,13599817100,83600,83600,83600,83500,271
|
|
20230801,145100,13577173200,83600,83600,83600,83500,180
|
|
20230801,145000,13562139200,83600,83500,83600,83500,215
|
|
20230801,144900,13544181600,83500,83500,83600,83500,314
|
|
20230801,144800,13517948400,83500,83600,83600,83500,194
|
|
20230801,144700,13501745400,83600,83500,83600,83500,678
|
|
20230801,144600,13445127700,83600,83500,83600,83500,1044
|
|
20230801,144500,13357863700,83600,83500,83600,83500,275
|
|
20230801,144400,13334895900,83500,83600,83600,83500,147
|
|
20230801,144300,13322619500,83600,83600,83600,83500,84
|
|
20230801,144200,13315599900,83500,83600,83600,83500,249
|
|
20230801,144100,13294805200,83500,83600,83600,83500,8415
|
|
20230801,144000,12591319600,83700,83600,83700,83600,243
|
|
20230801,143900,12570992800,83700,83600,83700,83600,428
|
|
20230801,143800,12535200600,83700,83700,83700,83600,242
|
|
20230801,143700,12514952700,83700,83600,83700,83600,182
|
|
20230801,143600,12499722200,83600,83600,83700,83600,220
|
|
20230801,143500,12481323200,83600,83600,83700,83600,144
|
|
20230801,143400,12469282100,83600,83600,83700,83600,432
|
|
20230801,143300,12433158700,83700,83600,83700,83600,206
|
|
20230801,143200,12415927500,83600,83700,83700,83600,157
|
|
20230801,143100,12402789700,83700,83600,83700,83600,225
|
|
20230801,143000,12383967700,83700,83600,83700,83600,126
|
|
20230801,142900,12373423900,83600,83600,83700,83600,128
|
|
20230801,142800,12362716800,83700,83600,83700,83600,39
|
|
20230801,142700,12359456200,83600,83700,83700,83600,569
|
|
20230801,142600,12311883100,83600,83600,83700,83600,547
|
|
20230801,142500,12266109800,83600,83600,83700,83600,157
|
|
20230801,142400,12252973500,83700,83600,83700,83600,149
|
|
20230801,142300,12240512000,83600,83700,83700,83600,95
|
|
20230801,142200,12232563400,83600,83600,83700,83600,699
|
|
20230801,142100,12174126900,83600,83600,83700,83600,132
|
|
20230801,142000,12163081400,83600,83600,83700,83600,63
|
|
20230801,141900,12157814500,83600,83600,83700,83600,867
|
|
20230801,141800,12085323300,83700,83700,83700,83600,341
|
|
20230801,141700,12056787700,83700,83600,83700,83600,768
|
|
20230801,141600,11992571800,83700,83600,83700,83600,292
|
|
20230801,141500,11968157900,83600,83600,83700,83600,128
|
|
20230801,141400,11957450800,83700,83600,83700,83600,388
|
|
20230801,141300,11924995900,83600,83600,83700,83600,174
|
|
20230801,141200,11910440000,83600,83600,83700,83600,124
|
|
20230801,141100,11900065800,83600,83600,83700,83600,329
|
|
20230801,141000,11872551700,83600,83600,83700,83600,130
|
|
20230801,140900,11861675500,83700,83600,83700,83600,141
|
|
20230801,140800,11849880800,83700,83600,83700,83600,101
|
|
20230801,140700,11841429900,83700,83600,83700,83600,184
|
|
20230801,140600,11826039600,83700,83600,83700,83600,140
|
|
20230801,140500,11814326500,83600,83600,83700,83600,95
|
|
20230801,140400,11806376600,83700,83600,83700,83600,545
|
|
20230801,140300,11760764400,83700,83600,83700,83600,421
|
|
20230801,140200,11725566900,83700,83700,83700,83600,854
|
|
20230801,140100,11654092400,83700,83700,83700,83600,149
|
|
20230801,140000,11641625700,83700,83600,83700,83600,703
|
|
20230801,135900,11582820700,83700,83600,83700,83600,33
|
|
20230801,135800,11580060900,83600,83600,83700,83600,98
|
|
20230801,135700,11571868000,83600,83600,83600,83600,181
|
|
20230801,135600,11556736400,83600,83600,83700,83600,445
|
|
20230801,135500,11519528700,83600,83700,83700,83600,102
|
|
20230801,135400,11510994300,83700,83600,83700,83600,171
|
|
20230801,135300,11496693100,83700,83700,83700,83600,307
|
|
20230801,135200,11471021200,83700,83600,83700,83600,227
|
|
20230801,135100,11452036800,83700,83600,83700,83600,155
|
|
20230801,135000,11439067600,83700,83600,83700,83600,1261
|
|
20230801,134900,11333630000,83700,83600,83700,83600,154
|
|
20230801,134800,11320745300,83600,83600,83700,83600,186
|
|
20230801,134700,11305184700,83700,83600,83700,83600,189
|
|
20230801,134600,11289374200,83700,83600,83700,83600,144
|
|
20230801,134500,11277325300,83600,83600,83700,83600,93
|
|
20230801,134400,11269546100,83600,83600,83700,83600,135
|
|
20230801,134300,11258254000,83600,83600,83700,83600,564
|
|
20230801,134200,11211054800,83600,83600,83700,83600,591
|
|
20230801,134100,11161614400,83600,83600,83700,83600,92
|
|
20230801,134000,11153923000,83600,83600,83700,83600,155
|
|
20230801,133900,11140964900,83600,83600,83700,83600,62
|
|
20230801,133800,11135781100,83600,83600,83700,83600,27
|
|
20230801,133700,11133523700,83600,83700,83800,83600,930
|
|
20230801,133600,11055687200,83700,83600,83700,83600,841
|
|
20230801,133500,10985302000,83600,83700,83700,83600,70
|
|
20230801,133400,10979448500,83700,83700,83700,83600,869
|
|
20230801,133300,10906722500,83700,83600,83700,83600,188
|
|
20230801,133200,10890998300,83700,83700,83700,83600,387
|
|
20230801,133100,10858608200,83600,83700,83700,83600,459
|
|
20230801,133000,10820198100,83600,83600,83700,83600,147
|
|
20230801,132900,10807901600,83700,83600,83700,83600,445
|
|
20230801,132800,10770660600,83600,83600,83700,83600,344
|
|
20230801,132700,10741888000,83600,83600,83700,83600,157
|
|
20230801,132600,10728756600,83600,83600,83700,83600,206
|
|
20230801,132500,10711527300,83700,83700,83700,83600,459
|
|
20230801,132400,10673110700,83600,83600,83700,83600,280
|
|
20230801,132300,10649681400,83700,83600,83700,83600,99
|
|
20230801,132200,10641402500,83600,83600,83700,83600,81
|
|
20230801,132100,10634629100,83600,83700,83700,83600,71
|
|
20230801,132000,10628689900,83700,83700,83700,83600,5474
|
|
20230801,131900,10170521500,83600,83600,83700,83600,118
|
|
20230801,131800,10160650300,83700,83600,83700,83600,125
|
|
20230801,131700,10150191500,83700,83700,83700,83600,130
|
|
20230801,131600,10139316600,83700,83700,83700,83600,153
|
|
20230801,131500,10126519200,83700,83700,83700,83600,7927
|
|
20230801,131400,9463033300,83600,83600,83700,83600,161
|
|
20230801,131300,9449566600,83700,83700,83700,83600,149
|
|
20230801,131200,9437102500,83700,83700,83700,83600,146
|
|
20230801,131100,9424888800,83700,83700,83700,83600,99
|
|
20230801,131000,9416605900,83700,83600,83700,83600,143
|
|
20230801,130900,9404643200,83700,83700,83700,83600,1025
|
|
20230801,130800,9318942400,83700,83700,83700,83600,139
|
|
20230801,130700,9307314000,83700,83700,83700,83600,596
|
|
20230801,130600,9257478400,83600,83700,83700,83600,193
|
|
20230801,130500,9241333600,83700,83600,83700,83600,344
|
|
20230801,130400,9212572500,83600,83600,83700,83600,151
|
|
20230801,130300,9199947200,83600,83600,83700,83600,317
|
|
20230801,130200,9173444800,83600,83600,83700,83600,157
|
|
20230801,130100,9160319300,83600,83600,83700,83600,25
|
|
20230801,130000,9158229200,83700,83600,83700,83600,191
|
|
20230801,125900,9142260700,83600,83700,83700,83600,1153
|
|
20230801,125800,9045822200,83700,83600,83700,83600,259
|
|
20230801,125700,9024164000,83600,83600,83700,83600,97
|
|
20230801,125600,9016054200,83700,83600,83700,83600,337
|
|
20230801,125500,8987870100,83700,83600,83700,83600,600
|
|
20230801,125400,8937696700,83600,83600,83700,83600,87
|
|
20230801,125300,8930416500,83600,83600,83700,83600,113
|
|
20230801,125200,8920961500,83700,83600,83700,83600,174
|
|
20230801,125100,8906401500,83600,83700,83700,83600,98
|
|
20230801,125000,8898200800,83600,83600,83700,83600,563
|
|
20230801,124900,8851128000,83600,83700,83700,83600,153
|
|
20230801,124800,8838327600,83700,83600,83700,83600,138
|
|
20230801,124700,8826779200,83700,83600,83700,83600,172
|
|
20230801,124600,8812392800,83700,83700,83700,83600,104
|
|
20230801,124500,8803693200,83600,83700,83700,83600,182
|
|
20230801,124400,8788468700,83600,83600,83700,83600,398
|
|
20230801,124300,8755189500,83700,83600,83700,83600,268
|
|
20230801,124200,8732778600,83700,83600,83700,83600,93
|
|
20230801,124100,8724997900,83700,83600,83700,83600,437
|
|
20230801,124000,8688454600,83700,83700,83700,83600,172
|
|
20230801,123900,8674065200,83700,83700,83700,83600,66
|
|
20230801,123800,8668545500,83700,83600,83700,83600,61
|
|
20230801,123700,8663444800,83600,83600,83700,83600,180
|
|
20230801,123600,8648395300,83700,83700,83700,83600,55
|
|
20230801,123500,8643793200,83600,83600,83700,83600,1917
|
|
20230801,123400,8483350000,83600,83700,83700,83600,59
|
|
20230801,123300,8478416500,83700,83700,83700,83600,79
|
|
20230801,123200,8471807500,83700,83600,83700,83600,54
|
|
20230801,123100,8467290300,83600,83600,83700,83600,506
|
|
20230801,123000,8424985200,83700,83700,83700,83600,103
|
|
20230801,122900,8416367900,83600,83600,83700,83600,33
|
|
20230801,122800,8413608700,83700,83700,83700,83600,28
|
|
20230801,122700,8411266800,83600,83600,83700,83600,89
|
|
20230801,122600,8403825200,83600,83600,83700,83600,18
|
|
20230801,122500,8402319700,83700,83700,83700,83600,29
|
|
20230801,122400,8399894500,83600,83700,83700,83600,194
|
|
20230801,122300,8383674500,83600,83600,83700,83600,112
|
|
20230801,122200,8374303000,83700,83700,83700,83600,474
|
|
20230801,122100,8334675000,83700,83600,83700,83600,34
|
|
20230801,122000,8331830900,83600,83700,83700,83600,122
|
|
20230801,121900,8321631100,83600,83600,83700,83600,170
|
|
20230801,121800,8307406100,83700,83700,83700,83600,198
|
|
20230801,121700,8290852600,83700,83700,83700,83600,32
|
|
20230801,121600,8288176400,83600,83600,83700,83600,53
|
|
20230801,121500,8283744400,83600,83600,83700,83600,202
|
|
20230801,121400,8266856700,83600,83600,83700,83600,92
|
|
20230801,121300,8259164600,83600,83700,83700,83600,103
|
|
20230801,121200,8250551500,83600,83600,83700,83600,295
|
|
20230801,121100,8225889000,83700,83600,83700,83600,278
|
|
20230801,121000,8202642500,83700,83600,83700,83600,114
|
|
20230801,120900,8193110600,83600,83600,83700,83600,2017
|
|
20230801,120800,8024488900,83600,83700,83700,83600,78
|
|
20230801,120700,8017966800,83600,83600,83700,83600,60
|
|
20230801,120600,8012949900,83600,83600,83700,83600,52
|
|
20230801,120500,8008600100,83700,83600,83700,83500,2665
|
|
20230801,120400,7785806600,83600,83500,83600,83500,131
|
|
20230801,120300,7774856100,83500,83500,83600,83500,67
|
|
20230801,120200,7769257100,83600,83600,83600,83500,216
|
|
20230801,120100,7751206200,83600,83500,83600,83500,53
|
|
20230801,120000,7746776700,83600,83500,83600,83500,86
|
|
20230801,115900,7739593100,83600,83600,83600,83500,642
|
|
20230801,115800,7685934500,83500,83500,83600,83500,441
|
|
20230801,115700,7649105200,83500,83500,83600,83500,44
|
|
20230801,115600,7645430000,83600,83500,83600,83500,32
|
|
20230801,115500,7642757400,83500,83500,83600,83500,112
|
|
20230801,115400,7633397400,83600,83500,83600,83500,200
|
|
20230801,115300,7616678900,83500,83500,83600,83500,285
|
|
20230801,115200,7592878500,83500,83500,83600,83500,301
|
|
20230801,115100,7567740300,83500,83500,83600,83500,102
|
|
20230801,115000,7559214600,83500,83500,83600,83500,82
|
|
20230801,114900,7552364100,83500,83600,83600,83500,64
|
|
20230801,114800,7547016700,83600,83500,83600,83500,56
|
|
20230801,114700,7542336700,83500,83500,83600,83500,67
|
|
20230801,114600,7536739900,83500,83500,83600,83500,29
|
|
20230801,114500,7534317800,83600,83500,83600,83500,102
|
|
20230801,114400,7525799700,83500,83500,83600,83500,262
|
|
20230801,114300,7503921700,83500,83500,83600,83500,45
|
|
20230801,114200,7500162600,83500,83500,83600,83500,362
|
|
20230801,114100,7469930900,83500,83500,83600,83500,31
|
|
20230801,114000,7467341900,83500,83500,83600,83500,166
|
|
20230801,113900,7453479800,83500,83500,83600,83500,146
|
|
20230801,113800,7441288000,83500,83500,83600,83500,255
|
|
20230801,113700,7419995000,83600,83500,83600,83500,91
|
|
20230801,113600,7412389900,83500,83500,83600,83500,39
|
|
20230801,113500,7409132700,83500,83500,83600,83500,90
|
|
20230801,113400,7401617100,83500,83500,83600,83500,178
|
|
20230801,113300,7386753100,83500,83500,83600,83500,50
|
|
20230801,113200,7382577800,83500,83600,83600,83500,9
|
|
20230801,113100,7381825600,83500,83400,83600,83400,970
|
|
20230801,113000,7300831700,83400,83400,83500,83400,101
|
|
20230801,112900,7292401500,83400,83500,83500,83400,267
|
|
20230801,112800,7270119600,83400,83500,83500,83400,91
|
|
20230801,112700,7262523200,83500,83500,83500,83400,262
|
|
20230801,112600,7240658800,83400,83400,83500,83400,154
|
|
20230801,112500,7227801100,83400,83500,83500,83400,2626
|
|
20230801,112400,7008555800,83500,83700,83700,83500,1310
|
|
20230801,112300,6899071800,83700,83700,83700,83600,661
|
|
20230801,112200,6843809000,83700,83700,83700,83600,640
|
|
20230801,112100,6790299700,83600,83600,83700,83600,936
|
|
20230801,112000,6712047900,83600,83600,83700,83600,42
|
|
20230801,111900,6708536000,83600,83600,83600,83600,99
|
|
20230801,111800,6700259600,83600,83600,83700,83600,175
|
|
20230801,111700,6685628900,83600,83600,83600,83600,52
|
|
20230801,111600,6681281700,83600,83600,83700,83600,82
|
|
20230801,111500,6674426200,83500,83600,83700,83500,621
|
|
20230801,111400,6622510000,83600,83500,83600,83500,1016
|
|
20230801,111300,6537598700,83500,83600,83600,83500,188
|
|
20230801,111200,6521895000,83500,83500,83600,83500,71
|
|
20230801,111100,6515965900,83500,83500,83600,83500,72
|
|
20230801,111000,6509952500,83500,83500,83600,83500,33
|
|
20230801,110900,6507196300,83500,83500,83600,83500,47
|
|
20230801,110800,6503271100,83500,83500,83600,83500,567
|
|
20230801,110700,6455926500,83500,83600,83600,83500,293
|
|
20230801,110600,6431454800,83500,83700,83700,83500,21
|
|
20230801,110500,6429700900,83600,83600,83600,83600,1551
|
|
20230801,110400,6300037300,83600,83600,83700,83500,128
|
|
20230801,110300,6289337100,83600,83600,83700,83600,70
|
|
20230801,110200,6283484700,83700,83500,83800,83500,12796
|
|
20230801,110100,5214315300,83500,83500,83500,83400,101
|
|
20230801,110000,5205884000,83400,83400,83500,83400,119
|
|
20230801,105900,5195951900,83400,83500,83500,83400,181
|
|
20230801,105800,5180840100,83400,83300,83500,83300,4659
|
|
20230801,105700,4792165900,83300,83300,83400,83300,105
|
|
20230801,105600,4783412600,83300,83300,83400,83300,231
|
|
20230801,105500,4764157000,83300,83300,83400,83300,435
|
|
20230801,105400,4727914100,83300,83300,83400,83300,290
|
|
20230801,105300,4703750400,83300,83400,83400,83300,150
|
|
20230801,105200,4691245500,83300,83300,83400,83300,241
|
|
20230801,105100,4671163500,83300,83300,83400,83300,188
|
|
20230801,105000,4655495600,83300,83400,83400,83300,497
|
|
20230801,104900,4614076700,83300,83400,83400,83300,49
|
|
20230801,104800,4609992900,83300,83300,83400,83300,55
|
|
20230801,104700,4605411300,83300,83300,83400,83300,63
|
|
20230801,104600,4600160500,83300,83300,83300,83300,158
|
|
20230801,104500,4586999100,83300,83400,83400,83300,60
|
|
20230801,104400,4582001000,83300,83300,83400,83300,74
|
|
20230801,104300,4575836200,83400,83300,83400,83300,87
|
|
20230801,104200,4568588000,83300,83400,83400,83300,125
|
|
20230801,104100,4558172800,83300,83300,83300,83300,34
|
|
20230801,104000,4555340600,83300,83300,83400,83300,85
|
|
20230801,103900,4548259400,83400,83300,83400,83300,244
|
|
20230801,103800,4527933100,83300,83300,83400,83300,521
|
|
20230801,103700,4484533700,83300,83300,83300,83300,82
|
|
20230801,103600,4477703100,83300,83300,83400,83300,101
|
|
20230801,103500,4469289600,83400,83300,83400,83300,743
|
|
20230801,103400,4407395200,83300,83300,83400,83300,896
|
|
20230801,103300,4332670600,83300,83300,83300,83300,21
|
|
20230801,103200,4330921300,83300,83300,83400,83300,76
|
|
20230801,103100,4324584400,83300,83300,83300,83300,61
|
|
20230801,103000,4319503100,83300,83300,83300,83300,181
|
|
20230801,102900,4304425800,83300,83200,83300,83200,2073
|
|
20230801,102800,4131745700,83300,83200,83300,83200,15
|
|
20230801,102700,4130497400,83300,83200,83300,83200,43
|
|
20230801,102600,4126919000,83200,83200,83300,83200,21
|
|
20230801,102500,4125171600,83200,83200,83200,83200,83
|
|
20230801,102400,4118266000,83200,83200,83200,83200,18
|
|
20230801,102300,4116768400,83200,83200,83200,83200,36
|
|
20230801,102200,4113773200,83200,83100,83200,83100,515
|
|
20230801,102100,4070925400,83100,83100,83200,83100,92
|
|
20230801,102000,4063278400,83200,83100,83200,83100,635
|
|
20230801,101900,4010508300,83200,83100,83200,83100,80
|
|
20230801,101800,4003855100,83200,83200,83200,83200,968
|
|
20230801,101700,3923317500,83200,83200,83200,83100,319
|
|
20230801,101600,3896778700,83200,83100,83200,83100,58
|
|
20230801,101500,3891955800,83100,83100,83200,83100,129
|
|
20230801,101400,3881235700,83100,83200,83200,83100,397
|
|
20230801,101300,3848205800,83200,83200,83200,83200,377
|
|
20230801,101200,3816839400,83200,83200,83200,83200,231
|
|
20230801,101100,3797620200,83200,83200,83300,83200,53
|
|
20230801,101000,3793208700,83200,83200,83300,83200,79
|
|
20230801,100900,3786634000,83200,83200,83300,83200,49
|
|
20230801,100800,3782556600,83200,83200,83200,83200,45
|
|
20230801,100700,3778812600,83200,83200,83300,83200,247
|
|
20230801,100600,3758262100,83200,83200,83300,83200,622
|
|
20230801,100500,3706511200,83100,83100,83100,83100,517
|
|
20230801,100400,3663548500,83200,83100,83200,83100,346
|
|
20230801,100300,3634778200,83100,83100,83200,83100,88
|
|
20230801,100200,3627461900,83100,83100,83200,83100,53
|
|
20230801,100100,3623057300,83200,83100,83200,83100,96
|
|
20230801,100000,3615079600,83100,83100,83100,83000,233
|
|
20230801,095900,3595717400,83000,83100,83100,83000,395
|
|
20230801,095800,3562893800,83100,83200,83200,83100,28
|
|
20230801,095700,3560565000,83200,83200,83200,83100,59
|
|
20230801,095600,3555661200,83100,83100,83100,83100,33
|
|
20230801,095500,3552918900,83200,83100,83200,83100,395
|
|
20230801,095400,3520055400,83100,83100,83100,83100,905
|
|
20230801,095300,3444849900,83100,83100,83100,83100,241
|
|
20230801,095200,3424822800,83100,83200,83200,83100,632
|
|
20230801,095100,3372240500,83200,83200,83200,83200,136
|
|
20230801,095000,3360925300,83200,83200,83300,83200,146
|
|
20230801,094900,3348778000,83200,83300,83300,83200,27
|
|
20230801,094800,3346530500,83200,83200,83200,83200,11
|
|
20230801,094700,3345615300,83200,83200,83300,83200,151
|
|
20230801,094600,3333049200,83200,83300,83300,83200,234
|
|
20230801,094500,3313579200,83300,83200,83300,83200,166
|
|
20230801,094400,3299767900,83200,83300,83300,83200,103
|
|
20230801,094300,3291195500,83200,83200,83300,83200,101
|
|
20230801,094200,3282792200,83200,83200,83200,83200,269
|
|
20230801,094100,3260411400,83300,83300,83300,83200,39
|
|
20230801,094000,3257163700,83300,83200,83300,83200,87
|
|
20230801,093900,3249924100,83300,83200,83300,83200,17
|
|
20230801,093800,3248509500,83300,83200,83300,83200,41
|
|
20230801,093700,3245095500,83200,83300,83300,83200,493
|
|
20230801,093600,3204050400,83300,83400,83400,83300,179
|
|
20230801,093500,3189138500,83400,83400,83400,83300,171
|
|
20230801,093400,3174883300,83400,83400,83400,83300,28
|
|
20230801,093300,3172549600,83300,83400,83400,83300,434
|
|
20230801,093200,3136395500,83400,83300,83400,83200,1566
|
|
20230801,093100,3005964400,83300,83200,83300,83200,101
|
|
20230801,093000,2997551600,83300,83000,83300,83000,3396
|
|
20230801,092900,2715158500,83100,83000,83100,83000,371
|
|
20230801,092800,2684362100,83100,83100,83100,83000,88
|
|
20230801,092700,2677049500,83100,83000,83100,83000,172
|
|
20230801,092600,2662770100,83100,83100,83100,83000,82
|
|
20230801,092500,2655956800,83100,83200,83200,83000,720
|
|
20230801,092400,2596122000,83200,83000,83200,83000,962
|
|
20230801,092300,2516177300,83100,83100,83200,82900,1137
|
|
20230801,092200,2421684200,83000,82900,83000,82900,1253
|
|
20230801,092100,2317690300,83000,82900,83000,82900,349
|
|
20230801,092000,2288751000,83000,82900,83000,82900,123
|
|
20230801,091900,2278542600,83000,83000,83100,82800,784
|
|
20230801,091800,2213514400,83100,83100,83100,83000,201
|
|
20230801,091700,2196827500,83100,83100,83200,82900,417
|
|
20230801,091600,2162198700,83100,83200,83200,83000,1377
|
|
20230801,091500,2047870500,83200,83100,83200,83100,572
|
|
20230801,091400,2000328900,83000,83000,83100,82900,1632
|
|
20230801,091300,1864948700,83000,82900,83000,82900,225
|
|
20230801,091200,1846294900,82900,82900,83000,82900,502
|
|
20230801,091100,1804673900,82900,82900,83000,82800,1440
|
|
20230801,091000,1685298000,82900,82800,82900,82700,2120
|
|
20230801,090900,1509781800,82800,82800,82800,82700,498
|
|
20230801,090800,1468551600,82800,82700,82800,82600,1275
|
|
20230801,090700,1363150500,82700,82800,82800,82600,307
|
|
20230801,090600,1337752800,82800,82700,82800,82600,954
|
|
20230801,090500,1258877000,82700,82500,82700,82500,838
|
|
20230801,090400,1189647400,82500,82600,82600,82500,165
|
|
20230801,090300,1176019100,82600,82500,82600,82400,1192
|
|
20230801,090200,1077736200,82500,82300,82500,82200,3296
|
|
20230801,090100,806481200,82300,82400,82500,82300,1979
|
|
20230801,090000,643510800,82400,82100,82400,82100,7834
|